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
[1554]	26/10/29	6,728	6,756	6,717	6,734	-12.0	-0.18	1,993	-
[1554]	26/10/28	6,738	6,749	6,732	6,746	+66.0	+0.99	7,983	-
[1554]	26/10/27	6,682	6,700	6,680	6,680	+40.0	+0.60	660	-
[1554]	26/10/26	6,613	6,647	6,610	6,640	-28.0	-0.42	1,828	-
[1554]	26/10/23	6,649	6,668	6,612	6,668	-32.0	-0.48	722	-
[1554]	26/10/22	6,773	6,773	6,700	6,700	-80.0	-1.18	2,501	-
[1554]	26/10/21	6,777	6,792	6,768	6,780	+58.0	+0.86	2,052	-
[1554]	26/10/20	6,767	6,767	6,722	6,722	-51.0	-0.75	664	-
[1554]	26/10/19	6,741	6,779	6,731	6,773	+11.0	+0.16	1,402	-
[1554]	26/10/16	6,777	6,790	6,760	6,762	+38.0	+0.57	1,649	-
[1554]	26/10/15	6,749	6,749	6,684	6,724	-125.0	-1.83	2,717	-
[1554]	26/10/14	6,842	6,854	6,820	6,849	+34.0	+0.50	1,999	-
[1554]	26/10/13	6,825	6,830	6,801	6,815	-10.0	-0.15	2,387	-
[1554]	26/10/09	6,807	6,825	6,790	6,825	+17.0	+0.25	1,018	-
[1554]	26/10/08	6,808	6,837	6,808	6,808	-74.0	-1.08	1,177	-
[1554]	26/10/07	6,863	6,890	6,863	6,882	+104.0	+1.53	1,211	-
[1554]	26/10/06	6,815	6,861	6,778	6,778	+15.0	+0.22	1,261	-
[1554]	26/10/05	6,784	6,802	6,763	6,763	+16.0	+0.24	1,140	-
[1554]	26/10/02	6,784	6,784	6,735	6,747	-32.0	-0.47	2,084	-
[1554]	26/10/01	6,762	6,810	6,746	6,779	+40.0	+0.59	1,560	-
[1554]	26/09/30	6,771	6,771	6,712	6,739	+9.0	+0.13	3,229	-
[1554]	26/09/29	6,773	6,783	6,730	6,730	-60.0	-0.88	1,398	-
[1554]	26/09/28	6,788	6,821	6,788	6,790	-44.0	-0.64	1,111	-
[1554]	26/09/25	6,842	6,846	6,807	6,834	+32.0	+0.47	9,025	-
[1554]	26/09/24	6,807	6,828	6,789	6,802	+31.0	+0.46	1,348	-
[1554]	26/09/18	6,688	6,771	6,687	6,771	+122.0	+1.83	739	-
[1554]	26/09/17	6,657	6,661	6,640	6,649	+22.0	+0.33	557	-
[1554]	26/09/16	6,627	6,630	6,611	6,627	+23.0	+0.35	357	-
[1554]	26/09/15	6,619	6,630	6,586	6,604	-7.0	-0.11	3,271	-
[1554]	26/09/14	6,597	6,611	6,565	6,611	+9.0	+0.14	3,663	-
[1554]	26/09/11	6,610	6,622	6,600	6,602	-34.0	-0.51	525	-
[1554]	26/09/10	6,615	6,640	6,606	6,636	+3.0	+0.05	871	-
[1554]	26/09/09	6,656	6,679	6,633	6,633	-26.0	-0.39	2,584	-
[1554]	26/09/08	6,719	6,719	6,659	6,659	-135.0	-1.99	5,627	-
[1554]	26/09/07	6,793	6,814	6,778	6,794	-25.0	-0.37	999	-
[1554]	26/09/04	6,783	6,839	6,767	6,819	+20.0	+0.29	1,405	-
[1554]	26/09/03	6,875	6,875	6,781	6,799	-59.0	-0.86	3,934	-
[1554]	26/09/02	6,894	6,899	6,856	6,858	-78.0	-1.12	5,355	-
[1554]	26/09/01	6,932	6,936	6,921	6,936	+15.0	+0.22	1,034	-
[1554]	26/08/31	6,932	6,933	6,904	6,921	-21.0	-0.30	478	-
[1554]	26/08/28	6,941	6,949	6,934	6,942	+4.0	+0.06	673	-
[1554]	26/08/27	6,944	6,948	6,913	6,938	+49.0	+0.71	2,101	-
[1554]	26/08/26	6,910	6,921	6,881	6,889	-11.0	-0.16	4,189	-
[1554]	26/08/25	6,879	6,901	6,860	6,900	+25.0	+0.36	784	-
[1554]	26/08/24	6,909	6,909	6,873	6,875	+4.0	+0.06	2,682	-
[1554]	26/08/21	6,898	6,898	6,860	6,871	-23.0	-0.33	1,140	-
[1554]	26/08/20	6,889	6,894	6,869	6,894	+20.0	+0.29	632	-
[1554]	26/08/19	6,889	6,890	6,868	6,874	-36.0	-0.52	796	-
[1554]	26/08/18	6,940	6,949	6,910	6,910	-63.0	-0.90	1,638	-
[1554]	26/08/17	6,965	6,974	6,941	6,973	-1.0	-0.01	2,597	-
[1554]	26/08/14	6,964	6,978	6,954	6,974	+31.0	+0.45	1,187	-
[1554]	26/08/13	6,938	6,943	6,917	6,943	+44.0	+0.64	2,471	-
[1554]	26/08/12	6,883	6,910	6,883	6,899	+11.0	+0.16	1,935	-
[1554]	26/08/10	6,850	6,888	6,845	6,888	+43.0	+0.63	1,798	-
[1554]	26/08/07	6,837	6,845	6,818	6,845	+6.0	+0.09	380	-
[1554]	26/08/06	6,837	6,839	6,813	6,839	-1.0	-0.01	658	-
[1554]	26/08/05	6,827	6,849	6,824	6,840	+113.0	+1.68	6,913	-
[1554]	26/08/04	6,712	6,735	6,698	6,727	+83.0	+1.25	7,618	-
[1554]	26/08/03	6,698	6,698	6,583	6,644	-101.0	-1.50	6,177	-
[1554]	26/07/31	6,752	6,803	6,745	6,745	-3.0	-0.04	2,141	-
[1554]	26/07/30	6,750	6,755	6,723	6,748	-63.0	-0.92	2,785	-
[1554]	26/07/29	6,866	6,866	6,752	6,811	+11.0	+0.16	2,258	-
[1554]	26/07/28	6,832	6,832	6,790	6,800	-77.0	-1.12	1,182	-
[1554]	26/07/27	6,878	6,878	6,846	6,877	+62.0	+0.91	1,060	-
[1554]	26/07/24	6,831	6,839	6,801	6,815	-64.0	-0.93	1,068	-
[1554]	26/07/23	6,863	6,881	6,863	6,879	+16.0	+0.23	448	-
[1554]	26/07/22	6,884	6,884	6,860	6,863	+62.0	+0.91	1,683	-
[1554]	26/07/21	6,765	6,801	6,750	6,801	+24.0	+0.35	879	-
[1554]	26/07/17	6,841	6,841	6,770	6,777	-109	-1.58	2,168	-
[1554]	26/07/16	6,871	6,890	6,868	6,886	+12	+0.17	527	-
[1554]	26/07/15	6,845	6,886	6,845	6,874	+39	+0.57	767	-
[1554]	26/07/14	6,818	6,835	6,780	6,835	-6	-0.09	4,736	-
[1554]	26/07/13	6,862	6,862	6,814	6,841	-4	-0.06	2,141	-
[1554]	26/07/10	6,880	6,880	6,830	6,845	+21	+0.31	402	-
[1554]	26/07/09	6,838	6,838	6,820	6,824	+4	+0.06	606	-
[1554]	26/07/08	6,863	6,863	6,811	6,820	-15	-0.22	974	-
[1554]	26/07/07	6,865	6,875	6,831	6,835	-10	-0.15	1,383	-
[1554]	26/07/06	6,859	6,859	6,834	6,845	+25	+0.37	551	-
[1554]	26/07/03	6,800	6,822	6,776	6,820	+25	+0.37	1,746	-
[1554]	26/07/02	6,857	6,857	6,794	6,795	-28	-0.41	5,724	-
[1554]	26/07/01	6,850	6,857	6,816	6,823	+15	+0.22	564	-
[1554]	26/06/30	6,794	6,818	6,772	6,808	+61	+0.90	264	-
[1554]	26/06/29	6,734	6,750	6,702	6,747	+64	+0.96	1,675	-
[1554]	26/06/26	6,732	6,754	6,633	6,683	-83	-1.23	3,286	-
[1554]	26/06/25	6,764	6,766	6,736	6,766	+44	+0.65	542	-
[1554]	26/06/24	6,729	6,757	6,693	6,722	-1	-0.01	828	-
[1554]	26/06/23	6,830	6,830	6,723	6,723	-103	-1.51	4,635	-
[1554]	26/06/22	6,784	6,827	6,779	6,826	+43	+0.63	1,018	-
[1554]	26/06/19	6,830	6,830	6,778	6,783	-17	-0.25	1,822	-
[1554]	26/06/18	6,791	6,808	6,780	6,800	-14	-0.21	1,036	-
[1554]	26/06/17	6,783	6,821	6,783	6,814	+5	+0.07	1,293	-
[1554]	26/06/16	6,814	6,814	6,798	6,809	+11	+0.16	751	-
[1554]	26/06/15	6,794	6,800	6,772	6,798	+138	+2.07	4,158	-
[1554]	26/06/12	6,672	6,704	6,660	6,660	+88	+1.34	4,103	-
[1554]	26/06/11	6,518	6,582	6,510	6,572	-46	-0.70	3,766	-
[1554]	26/06/10	6,641	6,653	6,600	6,618	-50	-0.75	2,623	-
[1554]	26/06/09	6,630	6,687	6,617	6,668	+51	+0.77	2,057	-
[1554]	26/06/08	6,612	6,658	6,608	6,617	-143	-2.12	3,493	-
[1554]	26/06/05	6,797	6,797	6,735	6,760	-5	-0.07	5,418	-
[1554]	26/06/04	6,780	6,796	6,741	6,765	-76	-1.11	2,646	-
[1554]	26/06/03	6,822	6,857	6,819	6,841	+53	+0.78	3,940	-
[1554]	26/06/02	6,808	6,808	6,753	6,788	-2	-0.03	2,325	-
[1554]	26/06/01	6,770	6,800	6,770	6,790	+42	+0.62	2,297	-
[1554]	26/05/29	6,737	6,759	6,728	6,748	+40	+0.60	2,436	-
[1554]	26/05/28	6,713	6,742	6,641	6,708	-25	-0.37	1,604	-
[1554]	26/05/27	6,735	6,746	6,720	6,733	+6	+0.09	3,273	-
[1554]	26/05/26	6,750	6,750	6,701	6,727	+16	+0.24	2,417	-
[1554]	26/05/25	6,685	6,728	6,680	6,711	+68	+1.02	2,476	-
[1554]	26/05/22	6,661	6,662	6,643	6,643	+45.0	+0.68	2,387	-
[1554]	26/05/21	6,538	6,629	6,538	6,598	+86.0	+1.32	1,842	-
[1554]	26/05/20	6,525	6,525	6,497	6,512	-29.0	-0.44	1,199	-
[1554]	26/05/19	6,547	6,568	6,532	6,541	+21.0	+0.32	1,479	-
[1554]	26/05/18	6,545	6,545	6,502	6,520	-67.0	-1.02	2,226	-
[1554]	26/05/15	6,638	6,640	6,550	6,587	-6.0	-0.09	1,499	-
[1554]	26/05/14	6,577	6,610	6,577	6,593	+45.0	+0.69	1,689	-
[1554]	26/05/13	6,530	6,566	6,520	6,548	+16.0	+0.24	1,258	-
[1554]	26/05/12	6,564	6,564	6,510	6,532	+18.0	+0.28	4,959	-
[1554]	26/05/11	6,521	6,521	6,506	6,514	+15.0	+0.23	853	-
[1554]	26/05/08	6,499	6,499	6,466	6,499	-16.0	-0.25	698	-
[1554]	26/05/07	6,520	6,521	6,476	6,515	+110.0	+1.72	3,633	-
[1554]	26/05/01	6,390	6,410	6,386	6,405	+5.0	+0.08	2,439	-
[1554]	26/04/30	6,440	6,440	6,397	6,400	-22.0	-0.34	3,685	-
[1554]	26/04/28	6,440	6,450	6,405	6,422	-15.0	-0.23	1,127	-
[1554]	26/04/27	6,411	6,459	6,411	6,437	+27	+0.42	2,469	-
[1554]	26/04/24	6,413	6,413	6,382	6,410	+34	+0.53	362	-
[1554]	26/04/23	6,403	6,416	6,364	6,376	-4	-0.06	2,077	-
[1554]	26/04/22	6,411	6,416	6,380	6,380	-30	-0.47	2,749	-
[1554]	26/04/21	6,391	6,410	6,391	6,410	+54	+0.85	5,068	-
[1554]	26/04/20	6,360	6,375	6,353	6,356	+14	+0.22	2,770	-
[1554]	26/04/17	6,353	6,355	6,335	6,342	+7	+0.11	2,440	-
[1554]	26/04/16	6,320	6,340	6,301	6,335	+47	+0.75	3,391	-
[1554]	26/04/15	6,280	6,295	6,276	6,288	+70	+1.13	3,149	-
[1554]	26/04/14	6,239	6,239	6,165	6,218	+72	+1.17	3,148	-
[1554]	26/04/13	6,119	6,146	6,105	6,146	-19	-0.31	1,671	-
[1554]	26/04/10	6,143	6,169	6,143	6,165	+56	+0.92	1,680	-
[1554]	26/04/09	6,101	6,123	6,098	6,109	+8	+0.13	1,270	-
[1554]	26/04/08	6,050	6,119	6,044	6,101	+150	+2.52	4,535	-
[1554]	26/04/07	5,964	5,980	5,945	5,951	+8	+0.13	4,274	-
[1554]	26/04/06	5,936	5,957	5,920	5,943	+23	+0.39	1,098	-
[1554]	26/04/03	5,951	5,951	5,880	5,920	+71	+1.21	414	-
[1554]	26/04/02	5,946	5,948	5,834	5,849	-42	-0.71	4,531	-
[1554]	26/04/01	5,885	5,940	5,865	5,891	+122	+2.11	1,838	-
[1554]	26/03/31	5,735	5,803	5,716	5,769	-4	-0.07	2,353	-
[1554]	26/03/30	5,783	5,798	5,724	5,773	-110	-1.87	4,181	-
[1554]	26/03/27	5,861	5,898	5,832	5,883	-32	-0.54	3,188	-
[1554]	26/03/26	5,917	5,943	5,901	5,915	-2	-0.03	891	-
[1554]	26/03/25	5,908	5,929	5,861	5,917	+62	+1.06	751	-
[1554]	26/03/24	5,900	5,900	5,812	5,855	+55	+0.95	8,845	-
[1554]	26/03/23	5,815	5,868	5,788	5,800	-179	-2.99	6,184	-
[1554]	26/03/19	6,001	6,001	5,962	5,979	-85	-1.40	1,902	-
[1554]	26/03/18	6,041	6,074	6,030	6,064	+64	+1.07	1,144	-
[1554]	26/03/17	6,001	6,030	6,000	6,000	+21	+0.35	2,148	-
[1554]	26/03/16	5,982	6,023	5,979	5,979	-44	-0.73	2,957	-
[1554]	26/03/13	6,007	6,035	5,979	6,023	-19	-0.31	958	-
[1554]	26/03/12	6,067	6,067	6,012	6,042	-44	-0.72	2,536	-
[1554]	26/03/11	6,059	6,100	6,051	6,086	+66	+1.10	1,436	-
[1554]	26/03/10	6,028	6,034	6,004	6,020	+85	+1.43	1,863	-
[1554]	26/03/09	5,999	5,999	5,870	5,935	-147	-2.42	4,677	-
[1554]	26/03/06	6,075	6,082	6,048	6,082	+17	+0.28	2,799	-
[1554]	26/03/05	6,091	6,109	6,063	6,065	+65	+1.08	2,383	-
[1554]	26/03/04	6,060	6,080	5,997	6,000	-115	-1.88	4,470	-
[1554]	26/03/03	6,161	6,166	6,100	6,115	-3	-0.05	5,043	-
[1554]	26/03/02	6,107	6,130	6,082	6,118	-18	-0.29	4,066	-
[1554]	26/02/27	6,146	6,157	6,126	6,136	-43	-0.70	806	-
[1554]	26/02/26	6,182	6,200	6,179	6,179	+40	+0.65	2,230	-
[1554]	26/02/25	6,146	6,146	6,123	6,139	+65	+1.07	2,185	-
[1554]	26/02/24	6,055	6,081	6,048	6,074	-7	-0.12	927	-
[1554]	26/02/20	6,079	6,097	6,059	6,081	+7	+0.12	1,274	-
[1554]	26/02/19	6,048	6,085	6,048	6,074	+94	+1.57	2,418	-
[1554]	26/02/18	5,973	5,990	5,960	5,980	+55	+0.93	2,984	-
[1554]	26/02/17	5,996	5,996	5,925	5,925	-50	-0.84	1,729	-
[1554]	26/02/16	5,962	5,975	5,953	5,975	+24	+0.40	1,220	-
[1554]	26/02/13	5,961	5,975	5,945	5,951	-109	-1.80	7,152	-
[1554]	26/02/12	6,054	6,065	6,015	6,060	-52	-0.85	4,014	-
[1554]	26/02/10	6,133	6,159	6,102	6,112	-8	-0.13	1,657	-
[1554]	26/02/09	6,154	6,162	6,120	6,120	+112	+1.86	4,784	-
[1554]	26/02/06	5,993	6,048	5,955	6,008	-85	-1.40	1,479	-
[1554]	26/02/05	6,110	6,110	6,062	6,093	-16	-0.26	1,734	-
[1554]	26/02/04	6,083	6,109	6,071	6,109	-1	-0.02	468	-
[1554]	26/02/03	6,098	6,110	6,083	6,110	+146	+2.45	3,243	-
[1554]	26/02/02	6,028	6,050	5,958	5,964	-51	-0.85	5,775	-
[1554]	26/01/30	6,028	6,033	6,003	6,015	-15	-0.25	7,908	-
[1554]	26/01/29	6,020	6,046	6,006	6,030	+2	+0.03	5,498	-
[1554]	26/01/28	6,019	6,036	6,008	6,028	-23	-0.38	2,012	-
[1554]	26/01/27	6,032	6,058	6,011	6,051	+61	+1.02	2,006	-
[1554]	26/01/26	6,015	6,078	5,967	5,990	-159	-2.59	16,811	-
[1554]	26/01/23	6,148	6,151	6,136	6,149	+22	+0.36	24,403	-
[1554]	26/01/22	6,145	6,145	6,109	6,127	+62	+1.02	8,157	-
[1554]	26/01/21	6,046	6,069	6,032	6,065	-35	-0.57	2,227	-
[1554]	26/01/20	6,103	6,118	6,080	6,100	-20	-0.33	9,129	-
[1554]	26/01/19	6,109	6,143	6,086	6,120	-144	-2.30	6,385	-
[1554]	26/01/16	6,249	6,264	6,249	6,264	+16	+0.26	4,953	-
[1554]	26/01/15	6,270	6,270	6,221	6,248	-29	-0.46	5,349	-
[1554]	26/01/14	6,270	6,282	6,259	6,277	+26	+0.42	4,146	-
[1554]	26/01/13	6,232	6,251	6,219	6,251	+113	+1.84	3,182	-
[1554]	26/01/09	6,138	6,156	6,121	6,138	+34	+0.56	1,690	-
[1554]	26/01/08	6,115	6,138	6,090	6,104	-34	-0.55	2,267	-
[1554]	26/01/07	6,136	6,154	6,136	6,138	+13	+0.21	2,521	-
[1554]	26/01/06	6,114	6,125	6,101	6,125	+33	+0.54	2,565	-
[1554]	26/01/05	6,083	6,100	6,075	6,092	+47	+0.78	5,528	-
[1554]	25/12/30	6,070	6,070	6,034	6,045	-10	-0.17	2,340	-
[1554]	25/12/29	6,067	6,080	6,055	6,055	-12	-0.20	4,024	-
[1554]	25/12/26	6,029	6,067	6,024	6,067	+67	+1.12	4,601	-
[1554]	25/12/25	6,020	6,028	6,000	6,000	-14	-0.23	4,368	-
[1554]	25/12/24	6,031	6,053	6,000	6,014	+8	+0.13	2,115	-
[1554]	25/12/23	6,052	6,053	6,002	6,006	-25	-0.41	3,739	-
[1554]	25/12/22	6,013	6,047	6,013	6,031	+115	+1.94	8,687	-
[1554]	25/12/19	5,874	5,935	5,874	5,916	+35	+0.60	2,705	-
[1554]	25/12/18	5,871	5,900	5,860	5,881	-45	-0.76	2,681	-
[1554]	25/12/17	5,894	5,933	5,880	5,926	+43	+0.73	1,634	-
[1554]	25/12/16	5,922	5,930	5,883	5,883	-53	-0.89	8,201	-
[1554]	25/12/15	5,940	5,962	5,936	5,936	-61	-1.02	9,147	-
[1554]	25/12/12	5,986	5,998	5,984	5,997	+57	+0.96	2,931	-
[1554]	25/12/11	5,975	5,975	5,922	5,940	-24	-0.40	5,337	-
[1554]	25/12/10	5,954	5,975	5,954	5,964	+19	+0.32	30,879	-
[1554]	25/12/09	5,951	5,951	5,933	5,945	+5	+0.08	1,271	-
[1554]	25/12/08	5,923	5,940	5,917	5,940	+37	+0.63	4,288	-
[1554]	25/12/05	5,909	5,916	5,903	5,903	-12	-0.20	1,334	-
[1554]	25/12/04	5,900	5,919	5,897	5,915	+4	+0.07	1,994	-
[1554]	25/12/03	5,907	5,929	5,898	5,911	+33	+0.56	1,787	-
[1554]	25/12/02	5,930	5,930	5,875	5,878	+12	+0.20	2,604	-
[1554]	25/12/01	5,902	5,908	5,854	5,866	-30	-0.51	2,492	-
[1554]	25/11/28	5,907	5,919	5,890	5,896	+2	+0.03	1,535	-
[1554]	25/11/27	5,900	5,910	5,891	5,894	+31	+0.53	2,657	-
[1554]	25/11/26	5,840	5,877	5,840	5,863	+46	+0.79	646	-
[1554]	25/11/25	5,837	5,837	5,813	5,817	+80	+1.39	2,025	-
[1554]	25/11/21	5,776	5,776	5,735	5,737	-139	-2.37	2,392	-
[1554]	25/11/20	5,835	5,890	5,835	5,876	+141	+2.46	5,526	-
[1554]	25/11/19	5,736	5,798	5,710	5,735	-12	-0.21	2,494	-
[1554]	25/11/18	5,775	5,788	5,710	5,747	-71	-1.22	2,456	-
[1554]	25/11/17	5,828	5,834	5,805	5,818	+6	+0.10	839	-
[1554]	25/11/14	5,817	5,831	5,804	5,812	-111	-1.87	3,427	-
[1554]	25/11/13	5,890	5,930	5,890	5,923	+9	+0.15	3,304	-
[1554]	25/11/12	5,883	5,914	5,821	5,914	+77	+1.32	4,250	-
[1554]	25/11/11	5,821	5,868	5,821	5,837	+46	+0.79	5,803	-
[1554]	25/11/10	5,798	5,799	5,742	5,791	+53	+0.92	4,133	-
[1554]	25/11/07	5,731	5,758	5,714	5,738	-60	-1.03	2,172	-
[1554]	25/11/06	5,806	5,820	5,789	5,798	+25	+0.43	921	-
[1554]	25/11/05	5,774	5,774	5,694	5,773	-17	-0.29	2,271	-
[1554]	25/11/04	5,853	5,853	5,786	5,790	-63	-1.08	1,792	-
[1554]	25/10/31	5,832	5,875	5,832	5,853	+17	+0.29	1,509	-
[1554]	25/10/30	5,821	5,860	5,795	5,836	+15	+0.26	1,131	-
[1554]	25/10/29	5,801	5,858	5,801	5,821	+41	+0.71	3,569	-
[1554]	25/10/28	5,833	5,837	5,780	5,780	-28	-0.48	1,829	-
[1554]	25/10/27	5,791	5,833	5,780	5,808	+63	+1.10	4,195	-
[1554]	25/10/24	5,703	5,748	5,703	5,745	+45	+0.79	757	-
[1554]	25/10/23	5,657	5,700	5,657	5,700	-12	-0.21	808	-
[1554]	25/10/22	5,713	5,713	5,670	5,712	+27	+0.47	2,672	-
[1554]	25/10/21	5,686	5,686	5,654	5,685	+75	+1.34	1,377	-
[1554]	25/10/20	5,617	5,635	5,582	5,610	+81	+1.47	3,707	-
[1554]	25/10/17	5,562	5,577	5,525	5,529	-101	-1.79	3,025	-
[1554]	25/10/16	5,607	5,630	5,600	5,630	+25	+0.45	1,343	-
[1554]	25/10/15	5,633	5,633	5,597	5,605	+23	+0.41	3,163	-
[1554]	25/10/14	5,656	5,680	5,580	5,582	-138	-2.41	5,792	-
[1554]	25/10/10	5,716	5,744	5,714	5,720	-32	-0.56	1,920	-
[1554]	25/10/09	5,742	5,763	5,709	5,752	+66	+1.16	1,911	-
[1554]	25/10/08	5,674	5,710	5,674	5,686	+43	+0.76	1,206	-
[1554]	25/10/07	5,660	5,661	5,638	5,643	+8	+0.14	1,662	-
[1554]	25/10/06	5,607	5,647	5,603	5,635	+107	+1.94	3,017	-
[1554]	25/10/03	5,515	5,538	5,511	5,528	+20	+0.36	703	-
[1554]	25/10/02	5,476	5,512	5,476	5,508	+78	+1.44	2,380	-
[1554]	25/10/01	5,473	5,489	5,430	5,430	-55	-1.00	43,824	-
[1554]	25/09/30	5,489	5,503	5,479	5,485	-18	-0.33	2,988	-
[1554]	25/09/29	5,500	5,510	5,494	5,503	+8	+0.15	2,669	-
[1554]	25/09/26	5,500	5,500	5,475	5,495	+12	+0.22	2,457	-
[1554]	25/09/25	5,481	5,492	5,480	5,483	+12	+0.22	2,604	-
[1554]	25/09/24	5,476	5,481	5,456	5,471	-5	-0.09	3,004	-
[1554]	25/09/22	5,477	5,484	5,468	5,476	+40	+0.74	1,531	-
[1554]	25/09/19	5,459	5,471	5,280	5,436	+26	+0.48	2,556	-
[1554]	25/09/18	5,415	5,430	5,390	5,410	+14	+0.26	2,572	-
[1554]	25/09/17	5,430	5,440	5,386	5,396	-15	-0.28	628	-
[1554]	25/09/16	5,419	5,430	5,411	5,411	+4	+0.07	1,861	-
[1554]	25/09/12	5,400	5,410	5,367	5,407	+40	+0.75	2,643	-
[1554]	25/09/11	5,355	5,368	5,330	5,367	+12	+0.22	6,879	-
[1554]	25/09/10	5,342	5,369	5,342	5,355	+32	+0.60	1,994	-
[1554]	25/09/09	5,329	5,332	5,313	5,323	-26	-0.49	451	-
[1554]	25/09/08	5,347	5,360	5,337	5,349	-6	-0.11	2,891	-
[1554]	25/09/05	5,329	5,355	5,329	5,355	+56	+1.06	5,950	-