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
[2240]	26/10/29	5,289	5,293	5,277	5,277	-9.0	-0.17	30	-
[2240]	26/10/28	5,287	5,287	5,282	5,286	-23.0	-0.43	101	-
[2240]	26/10/27	5,312	5,312	5,304	5,309	-50.0	-0.93	213	-
[2240]	26/10/26	5,347	5,359	5,347	5,359	+37.0	+0.70	206	-
[2240]	26/10/23	5,336	5,336	5,321	5,322	+16.0	+0.30	103	-
[2240]	26/10/22	5,255	5,306	5,255	5,306	+26.0	+0.49	1,325	-
[2240]	26/10/21	5,276	5,280	5,275	5,280	-28.0	-0.53	107	-
[2240]	26/10/20	5,308	5,308	5,308	5,308	+14.0	+0.26	20	-
[2240]	26/10/19	5,349	5,349	5,293	5,294	+26.0	+0.49	131	-
[2240]	26/10/16	5,268	5,268	5,260	5,268	-32.0	-0.60	322	-
[2240]	26/10/15	5,299	5,306	5,297	5,300	+77.0	+1.47	2,567	-
[2240]	26/10/14	5,226	5,226	5,213	5,223	-7.0	-0.13	1,156	-
[2240]	26/10/13	5,233	5,233	5,230	5,230	-8.0	-0.15	6	-
[2240]	26/10/09	5,249	5,249	5,238	5,238	+7.0	+0.13	3	-
[2240]	26/10/08	5,231	5,231	5,231	5,231	+23.0	+0.44	1	-
[2240]	26/10/07	5,239	5,239	5,207	5,208	-31.0	-0.59	7	-
[2240]	26/10/06	5,250	5,306	5,239	5,239	-68.0	-1.28	17	-
[2240]	26/10/05	－	－	－	5,307	－	－	0	-
[2240]	26/10/02	5,307	5,307	5,307	5,307	+21.0	+0.40	110	-
[2240]	26/10/01	5,300	5,300	5,286	5,286	-16.0	-0.30	11	-
[2240]	26/09/30	5,340	5,340	5,294	5,302	+21.0	+0.40	6	-
[2240]	26/09/29	5,281	5,281	5,281	5,281	+4.0	+0.08	100	-
[2240]	26/09/28	5,250	5,277	5,250	5,277	-19.0	-0.36	201	-
[2240]	26/09/25	－	－	－	5,296	－	－	0	-
[2240]	26/09/24	5,294	5,298	5,286	5,296	-63.0	-1.18	3,584	-
[2240]	26/09/18	－	－	－	5,359	－	－	0	-
[2240]	26/09/17	5,369	5,369	5,357	5,359	0	+0.00	412	-
[2240]	26/09/16	5,359	5,359	5,359	5,359	+25.0	+0.47	10	-
[2240]	26/09/15	5,334	5,334	5,334	5,334	-4.0	-0.07	20	-
[2240]	26/09/14	5,343	5,343	5,336	5,338	+2.0	+0.04	2,093	-
[2240]	26/09/11	5,357	5,358	5,336	5,336	+23.0	+0.43	531	-
[2240]	26/09/10	5,325	5,325	5,313	5,313	+16.0	+0.30	235	-
[2240]	26/09/09	5,299	5,306	5,297	5,297	+27.0	+0.51	801	-
[2240]	26/09/08	5,280	5,284	5,270	5,270	-7.0	-0.13	5,395	-
[2240]	26/09/07	5,270	5,280	5,270	5,277	+32.0	+0.61	2,679	-
[2240]	26/09/04	5,253	5,253	5,245	5,245	-59.0	-1.11	1,397	-
[2240]	26/09/03	5,304	5,307	5,301	5,304	-20.0	-0.38	126	-
[2240]	26/09/02	5,325	5,330	5,322	5,324	+38.0	+0.72	372	-
[2240]	26/09/01	5,286	5,286	5,286	5,286	+1.0	+0.02	2	-
[2240]	26/08/31	5,292	5,298	5,283	5,285	+25.0	+0.48	103	-
[2240]	26/08/28	5,265	5,266	5,260	5,260	-4.0	-0.08	28	-
[2240]	26/08/27	5,264	5,264	5,264	5,264	-29.0	-0.55	1	-
[2240]	26/08/26	5,302	5,302	5,292	5,293	-7.0	-0.13	159	-
[2240]	26/08/25	5,300	5,300	5,300	5,300	+17.0	+0.32	40	-
[2240]	26/08/24	5,283	5,283	5,283	5,283	-23.0	-0.43	1	-
[2240]	26/08/21	5,300	5,306	5,300	5,306	+40.0	+0.76	6	-
[2240]	26/08/20	5,259	5,266	5,258	5,266	-20.0	-0.38	141	-
[2240]	26/08/19	5,279	5,288	5,277	5,286	+37.0	+0.70	268	-
[2240]	26/08/18	5,241	5,249	5,241	5,249	+41.0	+0.79	146	-
[2240]	26/08/17	5,215	5,216	5,208	5,208	+4.0	+0.08	182	-
[2240]	26/08/14	5,200	5,208	5,200	5,204	-36.0	-0.69	270	-
[2240]	26/08/13	5,242	5,242	5,240	5,240	-18.0	-0.34	61	-
[2240]	26/08/12	5,254	5,258	5,249	5,258	+28.0	+0.54	1,060	-
[2240]	26/08/10	5,279	5,279	5,230	5,230	-36.0	-0.68	138	-
[2240]	26/08/07	5,219	5,365	5,219	5,266	+16.0	+0.30	1,355	-
[2240]	26/08/06	5,251	5,254	5,245	5,250	+29.0	+0.56	647	-
[2240]	26/08/05	5,234	5,237	5,221	5,221	-106.0	-1.99	2,594	-
[2240]	26/08/04	5,300	5,338	5,300	5,327	-66.0	-1.22	121	-
[2240]	26/08/03	5,446	5,446	5,393	5,393	-42.0	-0.77	73	-
[2240]	26/07/31	5,464	5,464	5,433	5,435	-119.0	-2.14	2,939	-
[2240]	26/07/30	5,495	5,554	5,495	5,554	-40.0	-0.72	89	-
[2240]	26/07/29	5,443	5,594	5,443	5,594	+73.0	+1.32	59	-
[2240]	26/07/28	5,470	5,521	5,470	5,521	+86.0	+1.58	159	-
[2240]	26/07/27	5,431	5,439	5,431	5,435	-45.0	-0.82	60	-
[2240]	26/07/24	5,472	5,480	5,472	5,480	+73.0	+1.35	51	-
[2240]	26/07/23	5,436	5,436	5,407	5,407	0	+0.00	54	-
[2240]	26/07/22	5,399	5,407	5,399	5,407	-23.0	-0.42	63	-
[2240]	26/07/21	5,451	5,451	5,430	5,430	+4.0	+0.07	91	-
[2240]	26/07/17	5,393	5,432	5,393	5,426	+76	+1.42	2,004	-
[2240]	26/07/16	5,353	5,354	5,350	5,350	-14	-0.26	54	-
[2240]	26/07/15	5,364	5,368	5,364	5,364	-32	-0.59	42	-
[2240]	26/07/14	5,400	5,400	5,396	5,396	+26	+0.48	13	-
[2240]	26/07/13	5,370	5,370	5,370	5,370	-15	-0.28	2	-
[2240]	26/07/10	5,367	5,385	5,367	5,385	-29	-0.54	35	-
[2240]	26/07/09	5,416	5,416	5,413	5,414	+14	+0.26	1,103	-
[2240]	26/07/08	5,453	5,453	5,399	5,400	+12	+0.22	111	-
[2240]	26/07/07	5,379	5,392	5,379	5,388	-14	-0.26	335	-
[2240]	26/07/06	5,374	5,402	5,374	5,402	+3	+0.06	57	-
[2240]	26/07/03	5,460	5,460	5,353	5,399	-13	-0.24	89	-
[2240]	26/07/02	5,424	5,499	5,400	5,412	-53	-0.97	8	-
[2240]	26/07/01	5,411	5,465	5,411	5,465	+32	+0.59	23	-
[2240]	26/06/30	5,470	5,470	5,433	5,433	-54	-0.98	24	-
[2240]	26/06/29	5,488	5,525	5,476	5,487	-52	-0.94	591	-
[2240]	26/06/26	5,460	5,543	5,460	5,539	+79	+1.45	717	-
[2240]	26/06/25	5,490	5,490	5,460	5,460	-30	-0.55	83	-
[2240]	26/06/24	5,436	5,490	5,436	5,490	+37	+0.68	331	-
[2240]	26/06/23	5,447	5,453	5,436	5,453	+45	+0.83	204	-
[2240]	26/06/22	5,419	5,420	5,408	5,408	-11	-0.20	31	-
[2240]	26/06/19	5,413	5,424	5,413	5,419	+6	+0.11	254	-
[2240]	26/06/18	5,407	5,413	5,407	5,413	+46	+0.86	39	-
[2240]	26/06/17	5,376	5,376	5,329	5,367	+6	+0.11	159	-
[2240]	26/06/16	5,360	5,365	5,360	5,361	-24	-0.45	102	-
[2240]	26/06/15	5,399	5,399	5,341	5,385	-87	-1.59	704	-
[2240]	26/06/12	5,462	5,500	5,462	5,472	-77	-1.39	150	-
[2240]	26/06/11	5,605	5,605	5,549	5,549	+44	+0.80	468	-
[2240]	26/06/10	5,495	5,509	5,488	5,505	+39	+0.71	456	-
[2240]	26/06/09	5,485	5,485	5,466	5,466	-15	-0.27	57	-
[2240]	26/06/08	5,464	5,483	5,464	5,481	+127	+2.37	338	-
[2240]	26/06/05	5,321	5,354	5,321	5,354	-22	-0.41	14	-
[2240]	26/06/04	5,376	5,384	5,375	5,376	+46	+0.86	1,136	-
[2240]	26/06/03	5,365	5,365	5,317	5,330	-10	-0.19	177	-
[2240]	26/06/02	5,343	5,351	5,340	5,340	+16	+0.30	270	-
[2240]	26/06/01	5,348	5,348	5,324	5,324	-26	-0.49	199	-
[2240]	26/05/29	5,351	5,357	5,349	5,350	－	－	122	-
[2240]	26/05/28	－	－	－	5,379	－	－	0	-
[2240]	26/05/27	5,382	5,382	5,352	5,379	-103	-1.88	195	-
[2240]	26/05/26	5,382	5,482	5,382	5,482	+77	+1.42	10	-
[2240]	26/05/25	5,417	5,417	5,365	5,405	-13	-0.24	220	-
[2240]	26/05/22	5,430	5,430	5,418	5,418	-29.0	-0.53	80	-
[2240]	26/05/21	5,468	5,488	5,447	5,447	-52.0	-0.95	152	-
[2240]	26/05/20	5,545	5,545	5,499	5,499	+21.0	+0.38	186	-
[2240]	26/05/19	5,514	5,514	5,463	5,478	-17.0	-0.31	30	-
[2240]	26/05/18	5,493	5,500	5,493	5,495	+60.0	+1.10	678	-
[2240]	26/05/15	5,352	5,435	5,352	5,435	+10.0	+0.18	41	-
[2240]	26/05/14	5,431	5,431	5,423	5,425	-34.0	-0.62	49	-
[2240]	26/05/13	5,480	5,509	5,459	5,459	-12.0	-0.22	93	-
[2240]	26/05/12	5,464	5,474	5,464	5,471	-6.0	-0.11	1,137	-
[2240]	26/05/11	5,474	5,487	5,474	5,477	-23.0	-0.42	277	-
[2240]	26/05/08	5,513	5,513	5,500	5,500	+7.0	+0.13	787	-
[2240]	26/05/07	5,557	5,557	5,492	5,493	-100.0	-1.79	1,252	-
[2240]	26/05/01	5,637	5,637	5,592	5,593	-99.0	-1.74	244	-
[2240]	26/04/30	5,694	5,694	5,638	5,692	+51.0	+0.90	596	-
[2240]	26/04/28	5,629	5,641	5,625	5,641	+1.0	+0.02	83	-
[2240]	26/04/27	5,659	5,659	5,636	5,640	-42	-0.74	48	-
[2240]	26/04/24	5,681	5,690	5,681	5,682	-5	-0.09	78	-
[2240]	26/04/23	5,671	5,705	5,671	5,687	+5	+0.09	403	-
[2240]	26/04/22	5,696	5,696	5,682	5,682	-142	-2.44	669	-
[2240]	26/04/21	5,679	5,824	5,670	5,824	+114	+2.00	474	-
[2240]	26/04/20	5,713	5,720	5,701	5,710	-25	-0.44	140	-
[2240]	26/04/17	5,741	5,787	5,733	5,735	-208	-3.50	1,311	-
[2240]	26/04/16	5,750	5,943	5,741	5,943	+141	+2.43	427	-
[2240]	26/04/15	5,847	5,847	5,793	5,802	-65	-1.11	191	-
[2240]	26/04/14	5,872	5,874	5,864	5,867	-105	-1.76	269	-
[2240]	26/04/13	5,993	5,993	5,972	5,972	+52	+0.88	118	-
[2240]	26/04/10	5,940	5,940	5,920	5,920	-47	-0.79	63	-
[2240]	26/04/09	5,942	5,973	5,942	5,967	+17	+0.29	34	-
[2240]	26/04/08	5,943	5,980	5,943	5,950	-193	-3.14	1,237	-
[2240]	26/04/07	6,139	6,152	6,114	6,143	+2	+0.03	16	-
[2240]	26/04/06	6,250	6,250	6,140	6,141	-15	-0.24	217	-
[2240]	26/04/03	6,130	6,191	6,130	6,156	-74	-1.19	338	-
[2240]	26/04/02	6,157	6,232	6,153	6,230	+70	+1.14	2,103	-
[2240]	26/04/01	6,174	6,187	6,158	6,160	-169	-2.67	301	-
[2240]	26/03/31	6,441	6,441	6,312	6,329	-13	-0.20	606	-
[2240]	26/03/30	6,400	6,400	6,342	6,342	+132	+2.13	299	-
[2240]	26/03/27	6,216	6,229	6,210	6,210	+60	+0.98	104	-
[2240]	26/03/26	6,132	6,150	6,132	6,150	+19	+0.31	120	-
[2240]	26/03/25	6,124	6,182	6,111	6,131	-43	-0.70	329	-
[2240]	26/03/24	6,141	6,189	6,141	6,174	-76	-1.22	460	-
[2240]	26/03/23	6,237	6,250	6,201	6,250	+133	+2.17	3,224	-
[2240]	26/03/19	6,114	6,117	6,100	6,117	+125	+2.09	354	-
[2240]	26/03/18	6,025	6,028	5,992	5,992	-76	-1.25	335	-
[2240]	26/03/17	6,060	6,069	6,045	6,068	-2	-0.03	794	-
[2240]	26/03/16	6,092	6,092	6,068	6,070	+19	+0.31	64	-
[2240]	26/03/13	6,106	6,106	6,039	6,051	+21	+0.35	296	-
[2240]	26/03/12	6,014	6,036	6,014	6,030	+102	+1.72	449	-
[2240]	26/03/11	5,942	5,952	5,928	5,928	-45	-0.75	263	-
[2240]	26/03/10	5,978	5,986	5,966	5,973	-109	-1.79	605	-
[2240]	26/03/09	6,111	6,137	6,082	6,082	+161	+2.72	1,848	-
[2240]	26/03/06	5,923	5,928	5,918	5,921	+14	+0.24	214	-
[2240]	26/03/05	5,866	5,907	5,866	5,907	-59	-0.99	2,072	-
[2240]	26/03/04	5,949	5,973	5,937	5,966	+39	+0.66	1,034	-
[2240]	26/03/03	5,841	5,930	5,841	5,927	-5	-0.08	1,611	-
[2240]	26/03/02	5,943	5,943	5,911	5,932	+66	+1.13	724	-
[2240]	26/02/27	5,872	5,872	5,865	5,866	+34	+0.58	456	-
[2240]	26/02/26	5,832	5,832	5,832	5,832	-33	-0.56	1	-
[2240]	26/02/25	5,869	5,869	5,865	5,865	-33	-0.56	6	-
[2240]	26/02/24	5,884	5,901	5,884	5,898	+14	+0.24	43	-
[2240]	26/02/20	5,883	5,884	5,879	5,884	+12	+0.20	56	-
[2240]	26/02/19	5,878	5,878	5,872	5,872	-18	-0.31	199	-
[2240]	26/02/18	5,890	5,890	5,890	5,890	-57	-0.96	2	-
[2240]	26/02/17	5,904	5,949	5,902	5,947	+45	+0.76	188	-
[2240]	26/02/16	5,908	5,908	5,902	5,902	-19	-0.32	55	-
[2240]	26/02/13	5,901	5,927	5,901	5,921	+120	+2.07	329	-
[2240]	26/02/12	5,810	5,829	5,801	5,801	-7	-0.12	673	-
[2240]	26/02/10	5,810	5,860	5,805	5,808	-13	-0.22	360	-
[2240]	26/02/09	5,849	5,849	5,804	5,821	-128	-2.15	221	-
[2240]	26/02/06	6,006	6,006	5,949	5,949	+84	+1.43	630	-
[2240]	26/02/05	5,859	5,880	5,859	5,865	+25	+0.43	65	-
[2240]	26/02/04	5,843	5,843	5,837	5,840	+60	+1.04	57	-
[2240]	26/02/03	5,784	5,785	5,775	5,780	-122	-2.07	395	-
[2240]	26/02/02	5,842	5,902	5,825	5,902	+77	+1.32	353	-
[2240]	26/01/30	5,803	5,826	5,803	5,825	+45	+0.78	244	-
[2240]	26/01/29	5,796	5,800	5,780	5,780	+15	+0.26	86	-
[2240]	26/01/28	5,782	5,784	5,765	5,765	-26	-0.45	340	-
[2240]	26/01/27	5,812	5,813	5,791	5,791	-64	-1.09	24	-
[2240]	26/01/26	5,870	5,870	5,780	5,855	+32	+0.55	1,269	-
[2240]	26/01/23	5,892	5,892	5,823	5,823	-28	-0.48	290	-
[2240]	26/01/22	5,855	5,856	5,849	5,851	-68	-1.15	101	-
[2240]	26/01/21	5,939	5,939	5,919	5,919	+31	+0.53	1,290	-
[2240]	26/01/20	5,925	5,925	5,872	5,888	+20	+0.34	51	-
[2240]	26/01/19	5,902	5,902	5,860	5,868	+70	+1.21	136	-
[2240]	26/01/16	5,805	5,807	5,792	5,798	-27	-0.46	149	-
[2240]	26/01/15	5,832	5,834	5,823	5,825	+13	+0.22	55	-
[2240]	26/01/14	5,800	5,812	5,794	5,812	+16	+0.28	499	-
[2240]	26/01/13	5,795	5,799	5,786	5,796	-31	-0.53	375	-
[2240]	26/01/09	5,832	5,832	5,827	5,827	-11	-0.19	155	-
[2240]	26/01/08	5,827	5,838	5,823	5,838	+28	+0.48	254	-
[2240]	26/01/07	5,837	5,837	5,806	5,810	－	－	125	-
[2240]	26/01/06	－	－	－	5,873	－	－	0	-
[2240]	26/01/05	5,900	5,900	5,873	5,873	+37	+0.63	44	-
[2240]	25/12/30	5,839	5,842	5,835	5,836	+14	+0.24	544	-
[2240]	25/12/29	5,820	5,822	5,817	5,822	+2	+0.03	46	-
[2240]	25/12/26	5,809	5,820	5,808	5,820	-10	-0.17	52	-
[2240]	25/12/25	5,854	5,854	5,810	5,830	-112	-1.88	115	-
[2240]	25/12/24	5,835	5,942	5,835	5,942	+79	+1.35	872	-
[2240]	25/12/23	5,868	5,868	5,856	5,863	-22	-0.37	1,249	-
[2240]	25/12/22	5,881	5,885	5,880	5,885	-59	-0.99	229	-
[2240]	25/12/19	5,945	5,947	5,944	5,944	-34	-0.57	121	-
[2240]	25/12/18	5,985	5,985	5,978	5,978	+55	+0.93	24	-
[2240]	25/12/17	5,925	5,926	5,923	5,923	-18	-0.30	187	-
[2240]	25/12/16	5,982	5,995	5,918	5,941	+59	+1.00	650	-
[2240]	25/12/15	5,897	5,898	5,882	5,882	+55	+0.94	206	-
[2240]	25/12/12	5,839	5,934	5,827	5,827	-65	-1.10	433	-
[2240]	25/12/11	5,850	5,892	5,850	5,892	+4	+0.07	75	-
[2240]	25/12/10	5,882	5,888	5,880	5,888	+14	+0.24	55	-
[2240]	25/12/09	5,874	5,874	5,869	5,874	+26	+0.44	120	-
[2240]	25/12/08	5,858	5,861	5,845	5,848	-4	-0.07	352	-
[2240]	25/12/05	5,872	5,872	5,852	5,852	-35	-0.59	356	-
[2240]	25/12/04	5,873	5,887	5,870	5,887	+7	+0.12	64	-
[2240]	25/12/03	5,883	5,888	5,880	5,880	+29	+0.50	80	-
[2240]	25/12/02	5,900	5,910	5,851	5,851	-67	-1.13	303	-
[2240]	25/12/01	5,900	5,919	5,884	5,918	+18	+0.31	2,254	-
[2240]	25/11/28	5,892	5,900	5,850	5,900	+2	+0.03	70	-
[2240]	25/11/27	5,949	5,949	5,898	5,898	-28	-0.47	2,032	-
[2240]	25/11/26	5,942	5,942	5,926	5,926	-71	-1.18	25	-
[2240]	25/11/25	6,031	6,031	5,997	5,997	-134	-2.19	765	-
[2240]	25/11/21	6,144	6,144	6,122	6,131	+157	+2.63	707	-
[2240]	25/11/20	5,992	5,992	5,971	5,974	-118	-1.94	258	-
[2240]	25/11/19	6,069	6,092	6,069	6,092	+40	+0.66	132	-
[2240]	25/11/18	6,015	6,070	6,014	6,052	+108	+1.82	453	-
[2240]	25/11/17	5,963	5,969	5,942	5,944	-35	-0.59	1,039	-
[2240]	25/11/14	5,956	5,979	5,862	5,979	+122	+2.08	185	-
[2240]	25/11/13	5,878	5,881	5,855	5,857	-1	-0.02	325	-
[2240]	25/11/12	5,869	5,872	5,858	5,858	-33	-0.56	494	-
[2240]	25/11/11	5,882	5,891	5,877	5,891	-40	-0.67	95	-
[2240]	25/11/10	5,980	5,980	5,931	5,931	-54	-0.90	1,414	-
[2240]	25/11/07	5,968	5,986	5,960	5,985	+60	+1.01	1,090	-
[2240]	25/11/06	5,920	5,925	5,918	5,925	-20	-0.34	35	-
[2240]	25/11/05	5,943	5,973	5,938	5,945	+28	+0.47	103	-
[2240]	25/11/04	5,921	5,921	5,877	5,917	+66	+1.13	744	-
[2240]	25/10/31	5,903	5,903	5,846	5,851	+28	+0.48	191	-
[2240]	25/10/30	5,837	5,837	5,806	5,823	+6	+0.10	2,073	-
[2240]	25/10/29	5,819	5,831	5,816	5,817	-33	-0.56	413	-
[2240]	25/10/28	5,846	5,850	5,841	5,850	-215	-3.54	575	-
[2240]	25/10/27	5,899	6,065	5,864	6,065	+124	+2.09	803	-
[2240]	25/10/24	5,960	5,960	5,941	5,941	-54	-0.90	135	-
[2240]	25/10/23	6,004	6,010	5,994	5,995	+40	+0.67	923	-
[2240]	25/10/22	5,966	5,971	5,954	5,955	-16	-0.27	105	-
[2240]	25/10/21	5,966	5,972	5,957	5,971	-36	-0.60	430	-
[2240]	25/10/20	6,026	6,036	6,006	6,007	-92	-1.51	625	-
[2240]	25/10/17	6,080	6,100	6,069	6,099	+80	+1.33	267	-
[2240]	25/10/16	6,025	6,028	6,019	6,019	-2	-0.03	297	-
[2240]	25/10/15	6,046	6,046	6,021	6,021	-59	-0.97	204	-
[2240]	25/10/14	6,040	6,081	6,022	6,080	+115	+1.93	9,637	-
[2240]	25/10/10	5,959	6,060	5,959	5,965	-155	-2.53	61	-
[2240]	25/10/09	5,940	6,120	5,913	6,120	+143	+2.39	502	-
[2240]	25/10/08	5,985	5,988	5,977	5,977	+10	+0.17	313	-
[2240]	25/10/07	5,972	5,972	5,967	5,967	-5	-0.08	96	-
[2240]	25/10/06	5,967	5,974	5,967	5,972	+1	+0.02	152	-
[2240]	25/10/03	5,969	5,980	5,969	5,971	+31	+0.52	583	-
[2240]	25/10/02	5,993	5,993	5,940	5,940	-100	-1.66	1,607	-
[2240]	25/10/01	6,030	6,040	6,027	6,040	+8	+0.13	78	-
[2240]	25/09/30	6,037	6,037	6,032	6,032	0	0.00	1,334	-
[2240]	25/09/29	6,004	6,039	6,004	6,032	-51	-0.84	49	-
[2240]	25/09/26	6,081	6,086	6,079	6,083	+43	+0.71	1,334	-
[2240]	25/09/25	6,049	6,049	6,038	6,040	+14	+0.23	90	-
[2240]	25/09/24	6,030	6,031	6,026	6,026	-7	-0.12	48	-
[2240]	25/09/22	6,044	6,044	6,026	6,033	-19	-0.31	292	-
[2240]	25/09/19	6,052	6,054	6,041	6,052	0	0.00	1,411	-
[2240]	25/09/18	6,066	6,069	6,051	6,052	-28	-0.46	425	-
[2240]	25/09/17	6,000	6,080	6,000	6,080	+22	+0.36	745	-
[2240]	25/09/16	6,024	6,073	6,024	6,058	-39	-0.64	708	-
[2240]	25/09/12	6,100	6,102	6,094	6,097	-44	-0.72	837	-
[2240]	25/09/11	6,141	6,146	6,136	6,141	-26	-0.42	236	-
[2240]	25/09/10	6,157	6,167	6,145	6,167	-3	-0.05	224	-
[2240]	25/09/09	6,176	6,176	6,167	6,170	-16	-0.26	100	-
[2240]	25/09/08	6,181	6,190	6,176	6,186	+33	+0.54	529	-
[2240]	25/09/05	6,171	6,171	6,153	6,153	-69	-1.11	143	-