コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[1551]	26/10/29	－	－	－	6,699	－	－	0	-
[1551]	26/10/28	6,699	6,699	6,699	6,699	0	+0.00	40	-
[1551]	26/10/27	6,699	6,699	6,699	6,699	0	+0.00	10	-
[1551]	26/10/26	6,705	6,752	6,699	6,699	+94.0	+1.42	30	-
[1551]	26/10/23	6,706	6,706	6,604	6,605	-160.0	-2.37	130	-
[1551]	26/10/22	6,765	6,765	6,765	6,765	-30.0	-0.44	10	-
[1551]	26/10/21	6,892	6,892	6,795	6,795	+3.0	+0.04	40	-
[1551]	26/10/20	6,950	6,950	6,792	6,792	-202.0	-2.89	40	-
[1551]	26/10/19	6,929	6,994	6,794	6,994	+67.0	+0.97	120	-
[1551]	26/10/16	6,999	6,999	6,927	6,927	+16.0	+0.23	30	-
[1551]	26/10/15	6,911	6,911	6,911	6,911	-150.0	-2.12	10	-
[1551]	26/10/14	6,920	7,061	6,861	7,061	+61.0	+0.87	130	-
[1551]	26/10/13	7,217	7,217	7,000	7,000	-73.0	-1.03	50	-
[1551]	26/10/09	7,147	7,147	7,073	7,073	-71.0	-0.99	30	-
[1551]	26/10/08	7,143	7,269	7,143	7,144	-110.0	-1.52	260	-
[1551]	26/10/07	7,141	7,254	7,141	7,254	-3.0	-0.04	50	-
[1551]	26/10/06	7,139	7,257	7,139	7,257	+118.0	+1.65	90	-
[1551]	26/10/05	7,189	7,189	7,139	7,139	-11.0	-0.15	110	-
[1551]	26/10/02	7,150	7,150	7,150	7,150	-41.0	-0.57	30	-
[1551]	26/10/01	7,309	7,309	7,191	7,191	+32.0	+0.45	210	-
[1551]	26/09/30	7,200	7,200	7,147	7,159	-41.0	-0.57	160	-
[1551]	26/09/29	7,151	7,200	7,151	7,200	+38.0	+0.53	50	-
[1551]	26/09/28	7,312	7,312	7,162	7,162	-21.0	-0.29	30	-
[1551]	26/09/25	7,155	7,295	7,155	7,183	+1.0	+0.01	1,150	-
[1551]	26/09/24	7,250	7,298	7,171	7,182	+32.0	+0.45	460	-
[1551]	26/09/18	7,218	7,291	7,150	7,150	-23.0	-0.32	150	-
[1551]	26/09/17	7,173	7,173	7,056	7,173	+100.0	+1.41	810	-
[1551]	26/09/16	7,073	7,073	7,073	7,073	-37.0	-0.52	20	-
[1551]	26/09/15	7,255	7,255	7,110	7,110	-168.0	-2.31	60	-
[1551]	26/09/14	7,278	7,285	7,278	7,278	+149.0	+2.09	70	-
[1551]	26/09/11	－	－	－	7,129	－	－	0	-
[1551]	26/09/10	7,129	7,129	7,129	7,129	+75.0	+1.06	10	-
[1551]	26/09/09	7,200	7,200	7,052	7,054	-15.0	-0.21	330	-
[1551]	26/09/08	7,067	7,069	7,067	7,069	+18.0	+0.26	40	-
[1551]	26/09/07	7,051	7,051	7,051	7,051	0	+0.00	400	-
[1551]	26/09/04	7,197	7,197	7,051	7,051	-4.0	-0.06	50	-
[1551]	26/09/03	7,055	7,055	7,055	7,055	+14.0	+0.20	210	-
[1551]	26/09/02	7,157	7,157	7,041	7,041	-116.0	-1.62	40	-
[1551]	26/09/01	7,244	7,244	7,153	7,157	+4.0	+0.06	90	-
[1551]	26/08/31	7,153	7,153	7,153	7,153	+34.0	+0.48	60	-
[1551]	26/08/28	7,119	7,119	7,119	7,119	+4.0	+0.06	30	-
[1551]	26/08/27	7,115	7,115	7,115	7,115	+15.0	+0.21	20	-
[1551]	26/08/26	7,170	7,237	7,059	7,100	-70.0	-0.98	200	-
[1551]	26/08/25	7,011	7,177	7,011	7,170	+160.0	+2.28	550	-
[1551]	26/08/24	7,121	7,121	7,010	7,010	-111.0	-1.56	200	-
[1551]	26/08/21	7,121	7,121	7,121	7,121	-5.0	-0.07	1,000	-
[1551]	26/08/20	－	－	－	7,126	－	－	0	-
[1551]	26/08/19	7,160	7,160	7,126	7,126	-124	-1.71	80	-
[1551]	26/08/18	7,300	7,300	7,250	7,250	-18	-0.25	1,050	-
[1551]	26/08/17	7,176	7,324	7,173	7,268	+13	+0.18	270	-
[1551]	26/08/14	7,285	7,285	7,225	7,255	-26	-0.36	100	-
[1551]	26/08/13	7,310	7,310	7,278	7,281	+31	+0.43	90	-
[1551]	26/08/12	7,354	7,354	7,230	7,250	0	0.00	70	-
[1551]	26/08/10	7,300	7,300	7,223	7,250	-28	-0.38	90	-
[1551]	26/08/07	7,195	7,278	7,190	7,278	-67	-0.91	50	-
[1551]	26/08/06	7,288	7,345	7,288	7,345	+195	+2.73	130	-
[1551]	26/08/05	7,150	7,270	7,150	7,150	0	0.00	190	-
[1551]	26/08/04	6,997	7,150	6,997	7,150	+190	+2.73	310	-
[1551]	26/08/03	6,956	6,960	6,956	6,960	+60	+0.87	20	-
[1551]	26/07/31	6,939	6,993	6,900	6,900	+43	+0.63	80	-
[1551]	26/07/30	6,951	6,951	6,852	6,857	+6	+0.09	30	-
[1551]	26/07/29	6,961	6,961	6,851	6,851	-52	-0.75	740	-
[1551]	26/07/28	6,903	6,903	6,903	6,903	－	－	130	-
[1551]	26/07/27	－	－	－	6,900	－	－	0	-
[1551]	26/07/24	6,877	6,900	6,877	6,900	-77	-1.10	150	-
[1551]	26/07/23	6,977	6,977	6,977	6,977	0	0.00	50	-
[1551]	26/07/22	6,900	6,977	6,900	6,977	+77	+1.12	50	-
[1551]	26/07/21	6,950	6,950	6,810	6,900	+46	+0.67	260	-
[1551]	26/07/17	7,010	7,031	6,831	6,854	-160	-2.28	1,030	-
[1551]	26/07/16	7,014	7,014	7,014	7,014	-85	-1.20	20	-
[1551]	26/07/15	7,130	7,130	6,951	7,099	-31	-0.43	380	-
[1551]	26/07/14	7,002	7,130	7,002	7,130	+128	+1.83	20	-
[1551]	26/07/13	7,190	7,190	7,002	7,002	-197	-2.74	380	-
[1551]	26/07/10	7,100	7,199	7,100	7,199	+99	+1.39	50	-
[1551]	26/07/09	7,150	7,150	7,100	7,100	+27	+0.38	50	-
[1551]	26/07/08	7,120	7,270	7,073	7,073	-47	-0.66	370	-
[1551]	26/07/07	7,291	7,291	7,120	7,120	-271	-3.67	180	-
[1551]	26/07/06	7,365	7,391	7,000	7,391	+100	+1.37	390	-
[1551]	26/07/03	7,200	7,291	7,200	7,291	+117	+1.63	160	-
[1551]	26/07/02	7,010	7,179	7,010	7,174	－	－	100	-
[1551]	26/07/01	－	－	－	6,994	－	－	0	-
[1551]	26/06/30	6,994	6,994	6,994	6,994	-150	-2.10	90	-
[1551]	26/06/29	7,144	7,144	7,144	7,144	-56	-0.78	60	-
[1551]	26/06/26	7,002	7,200	6,900	7,200	+133	+1.88	130	-
[1551]	26/06/25	7,217	7,217	7,067	7,067	+94	+1.35	90	-
[1551]	26/06/24	7,091	7,100	6,973	6,973	-118	-1.66	160	-
[1551]	26/06/23	7,157	7,157	7,073	7,091	-100	-1.39	180	-
[1551]	26/06/22	7,014	7,271	7,014	7,191	+177	+2.52	410	-
[1551]	26/06/19	7,149	7,149	7,014	7,014	-86	-1.21	400	-
[1551]	26/06/18	7,097	7,100	7,086	7,100	+49	+0.69	220	-
[1551]	26/06/17	7,050	7,051	7,050	7,051	+11	+0.16	40	-
[1551]	26/06/16	7,026	7,044	7,016	7,040	+146	+2.12	60	-
[1551]	26/06/15	7,044	7,199	6,894	6,894	-51	-0.73	130	-
[1551]	26/06/12	6,897	6,997	6,897	6,945	+145	+2.13	180	-
[1551]	26/06/11	6,800	6,810	6,800	6,800	-71	-1.03	140	-
[1551]	26/06/10	6,862	7,061	6,861	6,871	-26	-0.38	140	-
[1551]	26/06/09	6,812	6,907	6,812	6,897	+36	+0.52	50	-
[1551]	26/06/08	6,910	6,950	6,861	6,861	-50	-0.72	30	-
[1551]	26/06/05	6,901	6,987	6,901	6,911	+10	+0.14	30	-
[1551]	26/06/04	6,900	7,150	6,900	6,901	-13	-0.19	70	-
[1551]	26/06/03	6,953	6,983	6,905	6,914	+14	+0.20	210	-
[1551]	26/06/02	7,010	7,045	6,900	6,900	-145	-2.06	170	-
[1551]	26/06/01	7,089	7,089	7,045	7,045	-88	-1.23	80	-
[1551]	26/05/29	7,133	7,133	7,098	7,133	-89	-1.23	100	-
[1551]	26/05/28	7,143	7,255	7,073	7,222	-34	-0.47	100	-
[1551]	26/05/27	7,256	7,256	7,188	7,256	0	0.00	50	-
[1551]	26/05/26	7,273	7,298	7,207	7,256	+69	+0.96	80	-
[1551]	26/05/25	7,166	7,225	7,166	7,187	+21	+0.29	40	-
[1551]	26/05/22	7,129	7,166	7,129	7,166	+161.0	+2.30	40	-
[1551]	26/05/21	7,217	7,217	7,005	7,005	-2.0	-0.03	230	-
[1551]	26/05/20	7,086	7,086	7,003	7,007	+21.0	+0.30	120	-
[1551]	26/05/19	7,039	7,039	6,947	6,986	-53.0	-0.75	430	-
[1551]	26/05/18	6,999	7,189	6,999	7,039	-260.0	-3.56	570	-
[1551]	26/05/15	7,145	7,299	7,100	7,299	+242.0	+3.43	190	-
[1551]	26/05/14	7,002	7,302	7,002	7,057	+112.0	+1.61	200	-
[1551]	26/05/13	7,045	7,100	6,945	6,945	-100.0	-1.42	150	-
[1551]	26/05/12	6,931	7,094	6,931	7,045	-29.0	-0.41	140	-
[1551]	26/05/11	7,016	7,130	7,016	7,074	+58.0	+0.83	280	-
[1551]	26/05/08	7,050	7,050	6,957	7,016	+66.0	+0.95	410	-
[1551]	26/05/07	6,899	7,100	6,899	6,950	+108.0	+1.58	280	-
[1551]	26/05/01	6,929	6,929	6,795	6,842	-2.0	-0.03	60	-
[1551]	26/04/30	6,845	6,850	6,807	6,844	-1.0	-0.01	60	-
[1551]	26/04/28	6,800	6,855	6,746	6,845	+104.0	+1.54	330	-
[1551]	26/04/27	6,740	6,818	6,725	6,741	-99	-1.45	110	-
[1551]	26/04/24	6,750	6,840	6,750	6,840	-10	-0.15	180	-
[1551]	26/04/23	6,850	6,905	6,850	6,850	-55	-0.80	110	-
[1551]	26/04/22	6,857	6,905	6,857	6,905	+20	+0.29	30	-
[1551]	26/04/21	6,861	6,885	6,861	6,885	+2	+0.03	220	-
[1551]	26/04/20	6,803	6,898	6,683	6,883	-9	-0.13	430	-
[1551]	26/04/17	6,895	6,895	6,892	6,892	-38	-0.55	20	-
[1551]	26/04/16	6,801	6,930	6,801	6,930	+129	+1.90	80	-
[1551]	26/04/15	6,800	6,905	6,800	6,801	+1	+0.01	120	-
[1551]	26/04/14	6,792	6,800	6,792	6,800	+8	+0.12	40	-
[1551]	26/04/13	6,895	6,895	6,792	6,792	-3	-0.04	170	-
[1551]	26/04/10	6,861	6,861	6,795	6,795	-70	-1.02	160	-
[1551]	26/04/09	6,950	6,950	6,864	6,865	-51	-0.74	180	-
[1551]	26/04/08	7,201	7,218	6,891	6,916	+165	+2.44	600	-
[1551]	26/04/07	6,788	6,788	6,751	6,751	-39	-0.57	60	-
[1551]	26/04/06	6,900	6,900	6,790	6,790	-89	-1.29	120	-
[1551]	26/04/03	6,780	6,879	6,751	6,879	+161	+2.40	90	-
[1551]	26/04/02	7,221	7,221	6,699	6,718	-353	-4.99	560	-
[1551]	26/04/01	6,724	7,071	6,724	7,071	+347	+5.16	180	-
[1551]	26/03/31	6,724	6,724	6,724	6,724	-174	-2.52	10	-
[1551]	26/03/30	6,724	6,898	6,501	6,898	+129	+1.91	370	-
[1551]	26/03/27	6,725	6,795	6,725	6,769	-40	-0.59	120	-
[1551]	26/03/26	6,900	7,073	6,786	6,809	-6	-0.09	720	-
[1551]	26/03/25	6,714	6,861	6,714	6,815	+102	+1.52	630	-
[1551]	26/03/24	6,651	6,752	6,606	6,713	+362	+5.70	970	-
[1551]	26/03/23	6,567	6,610	6,220	6,351	-516	-7.51	1,620	-
[1551]	26/03/19	6,931	6,931	6,840	6,867	-169	-2.40	590	-
[1551]	26/03/18	6,998	7,036	6,989	7,036	+90	+1.30	130	-
[1551]	26/03/17	6,816	6,999	6,816	6,946	+32	+0.46	150	-
[1551]	26/03/16	6,963	6,988	6,891	6,914	+51	+0.74	470	-
[1551]	26/03/13	6,815	6,883	6,800	6,863	+48	+0.70	190	-
[1551]	26/03/12	6,777	6,907	6,777	6,815	-62	-0.90	370	-
[1551]	26/03/11	6,772	6,877	6,750	6,877	+205	+3.07	500	-
[1551]	26/03/10	6,589	6,824	6,589	6,672	+212	+3.28	330	-
[1551]	26/03/09	6,610	6,927	6,457	6,460	-280	-4.15	410	-
[1551]	26/03/06	6,792	6,892	6,740	6,740	-59	-0.87	60	-
[1551]	26/03/05	6,801	6,931	6,731	6,799	+132	+1.98	250	-
[1551]	26/03/04	6,701	6,866	6,666	6,667	-302	-4.33	760	-
[1551]	26/03/03	7,144	7,144	6,969	6,969	-107	-1.51	470	-
[1551]	26/03/02	6,863	7,094	6,862	7,076	-37	-0.52	1,060	-
[1551]	26/02/27	7,069	7,115	6,753	7,113	+44	+0.62	880	-
[1551]	26/02/26	7,110	7,455	7,068	7,069	+8	+0.11	580	-
[1551]	26/02/25	7,292	7,293	7,021	7,061	-183	-2.53	760	-
[1551]	26/02/24	7,747	7,747	7,240	7,244	-519	-6.69	1,370	-
[1551]	26/02/20	7,600	8,599	7,100	7,763	+263	+3.51	3,210	-
[1551]	26/02/19	7,099	7,500	6,999	7,500	+501	+7.16	1,440	-
[1551]	26/02/18	6,828	7,000	6,828	6,999	+269	+4.00	470	-
[1551]	26/02/17	6,720	7,150	6,620	6,730	+110	+1.66	820	-
[1551]	26/02/16	6,730	6,790	6,620	6,620	-80	-1.19	190	-
[1551]	26/02/13	6,678	6,789	6,578	6,700	+79	+1.19	450	-
[1551]	26/02/12	6,616	6,800	6,500	6,621	-69	-1.03	400	-
[1551]	26/02/10	6,600	6,690	6,570	6,690	+190	+2.92	240	-
[1551]	26/02/09	6,529	6,600	6,383	6,500	+149	+2.35	1,320	-
[1551]	26/02/06	6,377	6,476	6,301	6,351	-126	-1.95	120	-
[1551]	26/02/05	6,477	6,477	6,477	6,477	－	－	50	-
[1551]	26/02/04	－	－	－	6,491	－	－	0	-
[1551]	26/02/03	6,300	6,500	6,300	6,491	+258	+4.14	140	-
[1551]	26/02/02	6,235	6,235	6,233	6,233	-2	-0.03	110	-
[1551]	26/01/30	6,298	6,336	6,235	6,235	-115	-1.81	190	-
[1551]	26/01/29	6,356	6,356	6,350	6,350	-30	-0.47	30	-
[1551]	26/01/28	6,503	6,503	6,380	6,380	-105	-1.62	20	-
[1551]	26/01/27	6,465	6,547	6,465	6,485	+20	+0.31	100	-
[1551]	26/01/26	6,550	6,550	6,450	6,465	-135	-2.05	100	-
[1551]	26/01/23	6,548	6,600	6,548	6,600	+50	+0.76	60	-
[1551]	26/01/22	6,550	6,550	6,450	6,550	+1	+0.02	40	-
[1551]	26/01/21	6,550	6,550	6,549	6,549	-1	-0.02	200	-
[1551]	26/01/20	6,599	6,599	6,499	6,550	+51	+0.78	390	-
[1551]	26/01/19	6,550	6,550	6,499	6,499	+1	+0.02	190	-
[1551]	26/01/16	6,498	6,498	6,498	6,498	0	0.00	50	-
[1551]	26/01/15	6,315	6,498	6,315	6,498	+198	+3.14	510	-
[1551]	26/01/14	6,232	6,300	6,232	6,300	+68	+1.09	530	-
[1551]	26/01/13	6,261	6,261	6,184	6,232	-48	-0.76	220	-
[1551]	26/01/09	6,280	6,280	6,278	6,280	+39	+0.62	130	-
[1551]	26/01/08	6,250	6,262	6,150	6,241	+30	+0.48	140	-
[1551]	26/01/07	6,211	6,211	6,211	6,211	+38	+0.62	10	-
[1551]	26/01/06	6,200	6,211	6,173	6,173	+72	+1.18	100	-
[1551]	26/01/05	6,150	6,155	6,052	6,101	-49	-0.80	200	-
[1551]	25/12/30	6,101	6,150	6,101	6,150	+60	+0.99	1,230	-
[1551]	25/12/29	6,061	6,090	6,061	6,090	-3	-0.05	70	-
[1551]	25/12/26	6,057	6,095	6,057	6,093	+36	+0.59	1,050	-
[1551]	25/12/25	6,057	6,057	6,057	6,057	-21	-0.35	120	-
[1551]	25/12/24	6,066	6,078	6,066	6,078	-36	-0.59	80	-
[1551]	25/12/23	6,233	6,233	6,114	6,114	+42	+0.69	260	-
[1551]	25/12/22	6,072	6,072	6,072	6,072	+2	+0.03	220	-
[1551]	25/12/19	6,052	6,070	6,052	6,070	+22	+0.36	260	-
[1551]	25/12/18	5,941	6,048	5,941	6,048	+48	+0.80	230	-
[1551]	25/12/17	6,053	6,053	6,000	6,000	-62	-1.02	110	-
[1551]	25/12/16	6,088	6,088	6,062	6,062	-57	-0.93	40	-
[1551]	25/12/15	6,100	6,119	6,100	6,119	+74	+1.22	1,120	-
[1551]	25/12/12	6,086	6,086	6,045	6,045	+12	+0.20	30	-
[1551]	25/12/11	6,065	6,065	6,032	6,033	-51	-0.84	40	-
[1551]	25/12/10	6,084	6,084	6,084	6,084	+30	+0.50	160	-
[1551]	25/12/09	6,073	6,073	6,054	6,054	-1	-0.02	40	-
[1551]	25/12/08	6,035	6,055	6,035	6,055	+24	+0.40	450	-
[1551]	25/12/05	6,006	6,031	6,006	6,031	+18	+0.30	60	-
[1551]	25/12/04	5,940	6,013	5,758	6,013	+13	+0.22	270	-
[1551]	25/12/03	6,000	6,000	6,000	6,000	0	0.00	60	-
[1551]	25/12/02	6,148	6,148	6,000	6,000	-64	-1.06	120	-
[1551]	25/12/01	6,100	6,100	6,064	6,064	+83	+1.39	120	-
[1551]	25/11/28	5,981	5,981	5,981	5,981	-45	-0.75	10	-
[1551]	25/11/27	5,957	6,026	5,957	6,026	-31	-0.51	110	-
[1551]	25/11/26	6,059	6,059	6,057	6,057	+39	+0.65	250	-
[1551]	25/11/25	6,018	6,018	6,018	6,018	0	0.00	10	-
[1551]	25/11/21	6,018	6,018	6,018	6,018	-32	-0.53	200	-
[1551]	25/11/20	6,050	6,050	6,050	6,050	+100	+1.68	10	-
[1551]	25/11/19	5,935	5,950	5,929	5,950	-33	-0.55	150	-
[1551]	25/11/18	6,011	6,011	5,983	5,983	-87	-1.43	50	-
[1551]	25/11/17	5,999	6,077	5,999	6,070	-29	-0.48	70	-
[1551]	25/11/14	6,099	6,099	6,099	6,099	0	0.00	20	-
[1551]	25/11/13	6,052	6,099	6,052	6,099	+130	+2.18	20	-
[1551]	25/11/12	6,012	6,036	5,969	5,969	+1	+0.02	540	-
[1551]	25/11/11	6,013	6,015	5,968	5,968	-45	-0.75	50	-
[1551]	25/11/10	5,913	6,013	5,913	6,013	+68	+1.14	120	-
[1551]	25/11/07	5,945	5,945	5,945	5,945	+4	+0.07	10	-
[1551]	25/11/06	5,941	5,941	5,941	5,941	+1	+0.02	50	-
[1551]	25/11/05	5,978	5,978	5,882	5,940	-109	-1.80	190	-
[1551]	25/11/04	6,050	6,050	6,049	6,049	+8	+0.13	60	-
[1551]	25/10/31	6,128	6,128	6,041	6,041	-19	-0.31	110	-
[1551]	25/10/30	6,060	6,060	6,060	6,060	+8	+0.13	30	-
[1551]	25/10/29	6,052	6,052	6,052	6,052	-138	-2.23	90	-
[1551]	25/10/28	6,190	6,190	6,190	6,190	0	0.00	10	-
[1551]	25/10/27	6,136	6,200	6,136	6,190	+20	+0.32	540	-
[1551]	25/10/24	6,183	6,183	6,161	6,170	-13	-0.21	60	-
[1551]	25/10/23	6,183	6,183	6,183	6,183	0	0.00	20	-
[1551]	25/10/22	6,007	6,183	6,007	6,183	+113	+1.86	50	-
[1551]	25/10/21	6,184	6,184	6,070	6,070	-121	-1.95	80	-
[1551]	25/10/20	6,138	6,191	6,042	6,191	+53	+0.86	110	-
[1551]	25/10/17	6,123	6,140	6,024	6,138	+115	+1.91	100	-
[1551]	25/10/16	6,135	6,135	6,016	6,023	+20	+0.33	140	-
[1551]	25/10/15	6,001	6,016	6,001	6,003	-42	-0.69	30	-
[1551]	25/10/14	6,138	6,138	6,045	6,045	-94	-1.53	210	-
[1551]	25/10/10	6,140	6,140	6,126	6,139	+24	+0.39	100	-
[1551]	25/10/09	6,094	6,154	6,094	6,115	+29	+0.48	110	-
[1551]	25/10/08	6,199	6,199	6,082	6,086	-113	-1.82	80	-
[1551]	25/10/07	6,196	6,199	6,196	6,199	+87	+1.42	120	-
[1551]	25/10/06	6,194	6,194	6,100	6,112	+70	+1.16	490	-
[1551]	25/10/03	6,099	6,099	6,042	6,042	－	－	110	-
[1551]	25/10/02	－	－	－	6,045	－	－	0	-
[1551]	25/10/01	6,119	6,119	6,019	6,045	-56	-0.92	320	-
[1551]	25/09/30	6,100	6,101	6,100	6,101	+20	+0.33	40	-
[1551]	25/09/29	6,258	6,258	6,076	6,081	-169	-2.70	890	-
[1551]	25/09/26	6,248	6,250	6,248	6,250	+102	+1.66	210	-
[1551]	25/09/25	6,248	6,248	6,148	6,148	-100	-1.60	20	-
[1551]	25/09/24	6,137	6,248	6,137	6,248	+11	+0.18	20	-
[1551]	25/09/22	6,115	6,237	6,115	6,237	+57	+0.92	820	-
[1551]	25/09/19	6,249	6,249	6,151	6,180	-67	-1.07	690	-
[1551]	25/09/18	6,247	6,247	6,247	6,247	+100	+1.63	10	-
[1551]	25/09/17	6,247	6,247	6,147	6,147	-79	-1.27	40	-
[1551]	25/09/16	6,144	6,226	6,143	6,226	-4	-0.06	60	-
[1551]	25/09/12	6,080	6,245	6,080	6,230	+150	+2.47	410	-
[1551]	25/09/11	6,069	6,080	6,069	6,080	-76	-1.23	120	-
[1551]	25/09/10	6,156	6,156	6,156	6,156	+19	+0.31	10	-
[1551]	25/09/09	6,155	6,165	6,124	6,137	+44	+0.72	80	-
[1551]	25/09/08	6,090	6,097	6,020	6,093	+12	+0.20	150	-
[1551]	25/09/05	6,146	6,230	6,052	6,081	+62	+1.03	210	-