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
[6365]	26/10/29	5,460	5,500	5,460	5,500	+40.0	+0.73	800	22,826,946,560
[6365]	26/10/28	5,430	5,510	5,430	5,460	-70.0	-1.27	600	22,660,933,632
[6365]	26/10/27	5,380	5,530	5,380	5,530	+80.0	+1.47	500	22,951,456,768
[6365]	26/10/26	5,420	5,460	5,420	5,450	-10.0	-0.18	1,800	22,619,428,864
[6365]	26/10/23	5,590	5,590	5,420	5,460	-130.0	-2.33	1,500	22,660,933,632
[6365]	26/10/22	5,580	5,590	5,550	5,590	+50.0	+0.90	400	23,200,479,232
[6365]	26/10/21	5,560	5,600	5,530	5,540	0	+0.00	1,200	22,992,961,536
[6365]	26/10/20	5,600	5,600	5,540	5,540	0	+0.00	300	22,992,961,536
[6365]	26/10/19	5,600	5,600	5,540	5,540	-60.0	-1.07	200	22,992,961,536
[6365]	26/10/16	5,540	5,640	5,540	5,600	+70.0	+1.27	1,700	23,241,981,952
[6365]	26/10/15	5,570	5,580	5,530	5,530	-110.0	-1.95	800	22,951,456,768
[6365]	26/10/14	5,590	5,640	5,590	5,640	+50.0	+0.89	200	23,407,996,928
[6365]	26/10/13	5,590	5,650	5,590	5,590	0	+0.00	700	23,200,479,232
[6365]	26/10/09	5,580	5,590	5,540	5,590	-20.0	-0.36	600	23,200,479,232
[6365]	26/10/08	5,610	5,620	5,580	5,610	-20.0	-0.36	600	23,283,486,720
[6365]	26/10/07	5,590	5,630	5,590	5,630	+30.0	+0.54	200	23,366,492,160
[6365]	26/10/06	5,600	5,600	5,600	5,600	0	+0.00	500	23,241,981,952
[6365]	26/10/05	5,580	5,600	5,580	5,600	0	+0.00	300	23,241,981,952
[6365]	26/10/02	5,680	5,680	5,600	5,600	0	+0.00	600	23,241,981,952
[6365]	26/10/01	5,570	5,600	5,570	5,600	-10.0	-0.18	600	23,241,981,952
[6365]	26/09/30	5,590	5,610	5,580	5,610	-40.0	-0.71	500	23,283,486,720
[6365]	26/09/29	5,650	5,650	5,610	5,650	-50.0	-0.88	300	23,449,499,648
[6365]	26/09/28	5,730	5,750	5,650	5,700	+10.0	+0.18	1,400	23,657,017,344
[6365]	26/09/25	5,800	5,820	5,690	5,690	+90.0	+1.61	2,300	23,615,514,624
[6365]	26/09/24	5,600	5,600	5,600	5,600	+20.0	+0.36	800	23,241,981,952
[6365]	26/09/18	5,530	5,580	5,530	5,580	+60.0	+1.09	400	23,158,974,464
[6365]	26/09/17	5,520	5,520	5,520	5,520	0	+0.00	600	22,909,954,048
[6365]	26/09/16	5,500	5,520	5,500	5,520	+20.0	+0.36	200	22,909,954,048
[6365]	26/09/15	5,570	5,570	5,500	5,500	0	+0.00	400	22,826,946,560
[6365]	26/09/14	5,590	5,590	5,500	5,500	0	+0.00	400	22,826,946,560
[6365]	26/09/11	5,580	5,580	5,500	5,500	-80.0	-1.43	500	22,826,946,560
[6365]	26/09/10	5,580	5,580	5,580	5,580	-20.0	-0.36	100	23,158,974,464
[6365]	26/09/09	5,600	5,600	5,600	5,600	-40.0	-0.71	1,200	23,241,981,952
[6365]	26/09/08	5,650	5,650	5,600	5,640	-50.0	-0.88	600	23,407,996,928
[6365]	26/09/07	5,650	5,760	5,650	5,690	+70.0	+1.25	800	23,615,514,624
[6365]	26/09/04	－	－	－	5,620	－	－	0	-
[6365]	26/09/03	5,640	5,640	5,620	5,620	-90	-1.58	300	-
[6365]	26/09/02	5,690	5,710	5,690	5,710	+10	+0.18	200	-
[6365]	26/09/01	5,670	5,700	5,650	5,700	+40	+0.71	400	-
[6365]	26/08/31	5,680	5,680	5,660	5,660	+10	+0.18	300	-
[6365]	26/08/28	5,600	5,650	5,600	5,650	0	0.00	600	-
[6365]	26/08/27	5,750	5,750	5,650	5,650	-20	-0.35	1,600	-
[6365]	26/08/26	5,670	5,670	5,510	5,670	-100	-1.73	1,300	-
[6365]	26/08/25	5,750	5,770	5,650	5,770	+80	+1.41	2,600	-
[6365]	26/08/24	5,730	5,730	5,600	5,690	+120	+2.15	2,100	-
[6365]	26/08/21	5,670	5,670	5,510	5,570	-70	-1.24	1,000	-
[6365]	26/08/20	5,550	5,670	5,530	5,640	+90	+1.62	2,600	-
[6365]	26/08/19	5,550	5,560	5,530	5,550	0	0.00	1,800	-
[6365]	26/08/18	5,610	5,610	5,540	5,550	+40	+0.73	700	-
[6365]	26/08/17	5,550	5,560	5,510	5,510	0	0.00	1,100	-
[6365]	26/08/14	5,500	5,520	5,500	5,510	+30	+0.55	500	-
[6365]	26/08/13	5,590	5,600	5,480	5,480	-110	-1.97	2,000	-
[6365]	26/08/12	5,640	5,650	5,590	5,590	-10	-0.18	1,300	-
[6365]	26/08/10	5,600	5,600	5,590	5,600	+90	+1.63	900	-
[6365]	26/08/07	5,220	5,750	5,220	5,510	+210	+3.96	4,100	-
[6365]	26/08/06	5,200	5,300	5,200	5,300	+100	+1.92	800	-
[6365]	26/08/05	5,230	5,270	5,200	5,200	-90	-1.70	1,900	-
[6365]	26/08/04	5,200	5,300	5,200	5,290	-10	-0.19	2,500	-
[6365]	26/08/03	5,270	5,300	5,250	5,300	0	0.00	500	-
[6365]	26/07/31	5,270	5,310	5,260	5,300	0	0.00	900	-
[6365]	26/07/30	5,270	5,320	5,260	5,300	0	0.00	900	-
[6365]	26/07/29	5,370	5,370	5,290	5,300	-70	-1.30	2,100	-
[6365]	26/07/28	5,380	5,380	5,370	5,370	-100	-1.83	800	-
[6365]	26/07/27	5,470	5,470	5,470	5,470	0	0.00	400	-
[6365]	26/07/24	5,490	5,490	5,470	5,470	-20.0	-0.36	1,000	22,702,737,408
[6365]	26/07/23	5,500	5,500	5,490	5,490	+20.0	+0.37	1,300	22,785,744,896
[6365]	26/07/22	5,520	5,520	5,470	5,470	-50.0	-0.91	1,000	22,702,737,408
[6365]	26/07/21	5,540	5,540	5,460	5,520	+60.0	+1.10	3,300	22,910,257,152
[6365]	26/07/17	5,500	5,500	5,370	5,460	-40	-0.73	3,600	-
[6365]	26/07/16	5,500	5,550	5,500	5,500	0	0.00	2,000	-
[6365]	26/07/15	5,400	5,500	5,400	5,500	+90	+1.66	700	-
[6365]	26/07/14	5,500	5,510	5,410	5,410	-100	-1.81	500	-
[6365]	26/07/13	5,510	5,550	5,450	5,510	+10	+0.18	3,400	-
[6365]	26/07/10	5,500	5,500	5,500	5,500	+60	+1.10	1,100	-
[6365]	26/07/09	5,440	5,450	5,440	5,440	+10	+0.18	1,000	-
[6365]	26/07/08	5,360	5,430	5,360	5,430	-10	-0.18	1,000	-
[6365]	26/07/07	5,350	5,440	5,350	5,440	+10	+0.18	700	-
[6365]	26/07/06	5,460	5,460	5,350	5,430	+70	+1.31	1,800	-
[6365]	26/07/03	5,360	5,360	5,360	5,360	-40	-0.74	100	-
[6365]	26/07/02	5,410	5,420	5,400	5,400	-10	-0.18	400	-
[6365]	26/07/01	5,500	5,500	5,410	5,410	+50	+0.93	3,000	-
[6365]	26/06/30	5,390	5,390	5,350	5,360	-30	-0.56	500	-
[6365]	26/06/29	5,380	5,390	5,270	5,390	-30	-0.55	500	-
[6365]	26/06/26	5,460	5,460	5,420	5,420	-10	-0.18	300	-
[6365]	26/06/25	5,510	5,510	5,430	5,430	+30	+0.56	2,000	-
[6365]	26/06/24	5,510	5,510	5,330	5,400	+20	+0.37	6,900	-
[6365]	26/06/23	5,440	5,440	5,350	5,380	+10	+0.19	1,000	-
[6365]	26/06/22	5,370	5,370	5,370	5,370	-40	-0.74	800	-
[6365]	26/06/19	5,530	5,570	5,410	5,410	-80	-1.46	2,700	-
[6365]	26/06/18	5,290	5,490	5,240	5,490	+130	+2.43	4,500	-
[6365]	26/06/17	5,360	5,380	5,360	5,360	-50	-0.92	500	-
[6365]	26/06/16	5,500	5,500	5,350	5,410	-90	-1.64	2,700	-
[6365]	26/06/15	5,750	5,750	5,500	5,500	-190	-3.34	900	-
[6365]	26/06/12	5,870	5,870	5,670	5,690	+190	+3.45	3,500	-
[6365]	26/06/11	5,450	5,500	5,250	5,500	+50	+0.92	2,100	-
[6365]	26/06/10	5,400	5,500	5,350	5,450	+50	+0.93	1,000	-
[6365]	26/06/09	5,490	5,490	5,300	5,400	+200	+3.85	1,300	-
[6365]	26/06/08	5,320	5,320	5,200	5,200	-220	-4.06	1,900	-
[6365]	26/06/05	5,420	5,420	5,420	5,420	+100	+1.88	1,000	-
[6365]	26/06/04	5,320	5,320	5,320	5,320	0	0.00	100	-
[6365]	26/06/03	5,250	5,530	5,250	5,320	-30	-0.56	1,900	-
[6365]	26/06/02	5,640	5,640	5,350	5,350	-200	-3.60	800	-
[6365]	26/06/01	5,650	5,650	5,500	5,550	+50	+0.91	600	-
[6365]	26/05/29	5,270	5,540	5,270	5,500	+230	+4.36	1,800	-
[6365]	26/05/28	5,440	5,440	5,270	5,270	-170	-3.13	1,100	-
[6365]	26/05/27	5,450	5,680	5,440	5,440	-70	-1.27	1,600	-
[6365]	26/05/26	5,390	5,510	5,390	5,510	+40	+0.73	700	-
[6365]	26/05/25	5,380	5,470	5,310	5,470	+60	+1.11	2,300	-
[6365]	26/05/22	5,590	5,590	5,410	5,410	-170.0	-3.05	1,300	-
[6365]	26/05/21	5,300	5,690	5,300	5,580	+240.0	+4.49	3,000	-
[6365]	26/05/20	5,350	5,450	5,340	5,340	0	+0.00	600	-
[6365]	26/05/19	5,380	5,440	5,280	5,340	+30.0	+0.56	1,000	-
[6365]	26/05/18	5,200	5,400	5,200	5,310	+150.0	+2.91	3,800	-
[6365]	26/05/15	5,510	5,530	4,915	5,160	-320.0	-5.84	9,200	-
[6365]	26/05/14	5,430	5,480	5,380	5,480	+30.0	+0.55	1,900	-
[6365]	26/05/13	5,450	5,490	5,440	5,450	-40.0	-0.73	1,000	-
[6365]	26/05/12	5,500	5,500	5,440	5,490	-10.0	-0.18	1,100	-
[6365]	26/05/11	5,410	5,550	5,410	5,500	+10.0	+0.18	2,500	-
[6365]	26/05/08	5,510	5,510	5,390	5,490	-30.0	-0.54	3,200	-
[6365]	26/05/07	5,550	5,580	5,420	5,520	-80.0	-1.43	7,800	-
[6365]	26/05/01	5,550	5,650	5,550	5,600	+20.0	+0.36	1,100	-
[6365]	26/04/30	5,510	5,700	5,500	5,580	+30.0	+0.54	3,100	-
[6365]	26/04/28	5,600	5,610	5,510	5,550	-60.0	-1.07	2,400	-
[6365]	26/04/27	5,820	5,850	5,590	5,610	-270	-4.59	3,400	-
[6365]	26/04/24	5,990	6,000	5,860	5,880	+60	+1.03	2,300	-
[6365]	26/04/23	5,900	5,940	5,820	5,820	-80	-1.36	1,000	-
[6365]	26/04/22	5,930	5,930	5,860	5,900	+40	+0.68	600	-
[6365]	26/04/21	5,960	5,960	5,840	5,860	-100	-1.68	2,300	-
[6365]	26/04/20	6,020	6,090	5,840	5,960	-40	-0.67	3,100	-
[6365]	26/04/17	5,880	6,000	5,880	6,000	+120	+2.04	2,100	-
[6365]	26/04/16	5,900	5,900	5,850	5,880	+30	+0.51	600	-
[6365]	26/04/15	5,890	5,900	5,830	5,850	+10	+0.17	900	-
[6365]	26/04/14	5,870	5,930	5,840	5,840	-30	-0.51	1,000	-
[6365]	26/04/13	5,970	5,970	5,810	5,870	0	0.00	1,700	-
[6365]	26/04/10	6,010	6,010	5,840	5,870	-70	-1.18	700	-
[6365]	26/04/09	5,990	6,050	5,800	5,940	-50	-0.83	4,500	-
[6365]	26/04/08	6,060	6,060	5,920	5,990	+30	+0.50	2,000	-
[6365]	26/04/07	5,880	5,970	5,870	5,960	0	0.00	1,200	-
[6365]	26/04/06	6,000	6,120	5,900	5,960	+90	+1.53	1,500	-
[6365]	26/04/03	5,790	5,870	5,770	5,870	+20	+0.34	1,200	-
[6365]	26/04/02	5,900	5,980	5,750	5,850	-80	-1.35	2,800	-
[6365]	26/04/01	6,170	6,170	5,930	5,930	-40	-0.67	1,300	-
[6365]	26/03/31	5,940	6,240	5,940	5,970	+130	+2.23	4,000	-
[6365]	26/03/30	5,870	5,900	5,680	5,840	-160	-2.67	2,000	-
[6365]	26/03/27	6,070	6,170	6,000	6,000	-40	-0.66	1,100	-
[6365]	26/03/26	6,080	6,080	5,960	6,040	-40	-0.66	900	-
[6365]	26/03/25	6,110	6,190	6,010	6,080	+170	+2.88	1,500	-
[6365]	26/03/24	5,830	5,970	5,830	5,910	+130	+2.25	1,500	-
[6365]	26/03/23	6,000	6,010	5,780	5,780	-280	-4.62	3,500	-
[6365]	26/03/19	6,210	6,260	6,060	6,060	-200	-3.19	6,900	-
[6365]	26/03/18	6,260	6,300	6,230	6,260	0	0.00	2,200	-
[6365]	26/03/17	6,260	6,290	6,210	6,260	-30	-0.48	1,800	-
[6365]	26/03/16	6,120	6,320	6,120	6,290	+210	+3.45	2,700	-
[6365]	26/03/13	5,990	6,080	5,990	6,080	+50	+0.83	500	-
[6365]	26/03/12	6,100	6,100	6,010	6,030	-80	-1.31	1,200	-
[6365]	26/03/11	6,000	6,190	6,000	6,110	+20	+0.33	1,500	-
[6365]	26/03/10	5,960	6,090	5,960	6,090	+200	+3.40	1,200	-
[6365]	26/03/09	5,690	5,900	5,670	5,890	-100	-1.67	2,900	-
[6365]	26/03/06	5,810	6,010	5,810	5,990	-20	-0.33	900	-
[6365]	26/03/05	5,920	6,100	5,920	6,010	+290	+5.07	4,000	-
[6365]	26/03/04	6,090	6,090	5,530	5,720	-470	-7.59	7,700	-
[6365]	26/03/03	6,180	6,250	5,980	6,190	+10	+0.16	2,900	-
[6365]	26/03/02	6,090	6,200	6,000	6,180	+90	+1.48	3,700	-
[6365]	26/02/27	6,160	6,170	6,060	6,090	-80	-1.30	1,600	-
[6365]	26/02/26	6,010	6,210	6,010	6,170	+160	+2.66	3,400	-
[6365]	26/02/25	5,990	6,040	5,880	6,010	+30	+0.50	5,600	-
[6365]	26/02/24	5,910	6,000	5,880	5,980	+60	+1.01	6,700	-
[6365]	26/02/20	5,900	5,920	5,850	5,920	+30	+0.51	1,500	-
[6365]	26/02/19	6,000	6,000	5,850	5,890	-80	-1.34	3,700	-
[6365]	26/02/18	5,910	6,080	5,810	5,970	+60	+1.02	4,200	-
[6365]	26/02/17	6,090	6,100	5,840	5,910	-100	-1.66	4,300	-
[6365]	26/02/16	5,890	6,130	5,890	6,010	+200	+3.44	4,300	-
[6365]	26/02/13	5,970	6,040	5,800	5,810	-160	-2.68	5,900	-
[6365]	26/02/12	5,690	6,000	5,690	5,970	+240	+4.19	3,300	-
[6365]	26/02/10	5,800	5,800	5,730	5,730	0	0.00	200	-
[6365]	26/02/09	5,680	5,800	5,680	5,730	+50	+0.88	2,000	-
[6365]	26/02/06	5,570	5,690	5,570	5,680	+40	+0.71	1,500	-
[6365]	26/02/05	5,580	5,660	5,520	5,640	+140	+2.55	1,300	-
[6365]	26/02/04	5,400	5,510	5,400	5,500	+100	+1.85	700	-
[6365]	26/02/03	5,460	5,480	5,360	5,400	-30	-0.55	1,000	-
[6365]	26/02/02	5,480	5,550	5,370	5,430	+30	+0.56	1,600	-
[6365]	26/01/30	5,470	5,510	5,280	5,400	-100	-1.82	7,700	-
[6365]	26/01/29	5,520	5,590	5,490	5,500	-10	-0.18	2,600	-
[6365]	26/01/28	5,540	5,560	5,510	5,510	-60	-1.08	1,300	-
[6365]	26/01/27	5,620	5,650	5,530	5,570	-80	-1.42	1,400	-
[6365]	26/01/26	5,770	5,770	5,650	5,650	-20	-0.35	3,600	-
[6365]	26/01/23	5,800	5,800	5,670	5,670	-100	-1.73	2,500	-
[6365]	26/01/22	5,720	5,780	5,650	5,770	+90	+1.58	5,400	-
[6365]	26/01/21	5,590	5,690	5,520	5,680	+80	+1.43	3,400	-
[6365]	26/01/20	5,590	5,600	5,530	5,600	+10	+0.18	3,200	-
[6365]	26/01/19	5,590	5,590	5,580	5,590	0	0.00	1,000	-
[6365]	26/01/16	5,550	5,600	5,490	5,590	+40	+0.72	1,400	-
[6365]	26/01/15	5,550	5,550	5,500	5,550	-40	-0.72	1,400	-
[6365]	26/01/14	5,550	5,600	5,550	5,590	+80	+1.45	3,200	-
[6365]	26/01/13	5,480	5,580	5,460	5,510	+70	+1.29	3,300	-
[6365]	26/01/09	5,390	5,490	5,330	5,440	-150	-2.68	6,200	-
[6365]	26/01/08	5,420	5,600	5,400	5,590	+160	+2.95	3,900	-
[6365]	26/01/07	5,450	5,520	5,380	5,430	-20	-0.37	3,200	-
[6365]	26/01/06	5,360	5,480	5,340	5,450	+70	+1.30	3,300	-
[6365]	26/01/05	5,480	5,480	5,300	5,380	+100	+1.89	2,900	-
[6365]	25/12/30	5,240	5,300	5,220	5,280	+40	+0.76	2,200	-
[6365]	25/12/29	5,200	5,250	5,200	5,240	+50	+0.96	1,200	-
[6365]	25/12/26	5,200	5,200	5,140	5,190	0	0.00	1,800	-
[6365]	25/12/25	5,250	5,250	5,150	5,190	-10	-0.19	2,100	-
[6365]	25/12/24	5,170	5,200	5,120	5,200	+50	+0.97	5,500	-
[6365]	25/12/23	5,160	5,160	5,120	5,150	+20	+0.39	2,300	-
[6365]	25/12/22	5,140	5,140	5,100	5,130	-10	-0.19	1,900	-
[6365]	25/12/19	5,190	5,200	5,120	5,140	-60	-1.15	1,200	-
[6365]	25/12/18	5,120	5,200	5,100	5,200	+100	+1.96	1,700	-
[6365]	25/12/17	5,090	5,100	5,080	5,100	+10	+0.20	800	-
[6365]	25/12/16	5,080	5,100	5,030	5,090	+10	+0.20	1,700	-
[6365]	25/12/15	5,080	5,150	5,080	5,080	0	0.00	1,500	-
[6365]	25/12/12	5,170	5,170	5,080	5,080	+10	+0.20	2,300	-
[6365]	25/12/11	5,100	5,100	5,070	5,070	-10	-0.20	500	-
[6365]	25/12/10	5,070	5,100	5,070	5,080	-10	-0.20	900	-
[6365]	25/12/09	5,110	5,140	5,090	5,090	-10	-0.20	800	-
[6365]	25/12/08	5,100	5,150	5,100	5,100	-20	-0.39	500	-
[6365]	25/12/05	5,140	5,140	5,080	5,120	0	0.00	300	-
[6365]	25/12/04	5,090	5,200	5,090	5,120	+10	+0.20	600	-
[6365]	25/12/03	5,080	5,140	5,080	5,110	+30	+0.59	1,000	-
[6365]	25/12/02	5,090	5,130	5,080	5,080	-10	-0.20	700	-
[6365]	25/12/01	5,130	5,130	5,090	5,090	-40	-0.78	900	-
[6365]	25/11/28	5,060	5,130	5,060	5,130	+80	+1.58	2,100	-
[6365]	25/11/27	5,060	5,070	5,050	5,050	-10	-0.20	800	-
[6365]	25/11/26	5,070	5,090	5,010	5,060	+50	+1.00	1,600	-
[6365]	25/11/25	5,070	5,070	5,010	5,010	+10	+0.20	1,800	-
[6365]	25/11/21	5,010	5,010	5,000	5,000	-10	-0.20	500	-
[6365]	25/11/20	5,010	5,050	5,010	5,010	0	0.00	800	-
[6365]	25/11/19	5,000	5,010	4,950	5,010	+80	+1.62	3,700	-
[6365]	25/11/18	5,090	5,090	4,905	4,930	-160	-3.14	3,800	-
[6365]	25/11/17	5,170	5,230	5,070	5,090	-60	-1.17	1,100	-
[6365]	25/11/14	5,070	5,300	5,050	5,150	0	0.00	5,700	-
[6365]	25/11/13	5,120	5,150	5,070	5,150	+30	+0.59	2,700	-
[6365]	25/11/12	5,160	5,160	5,080	5,120	+50	+0.99	500	-
[6365]	25/11/11	5,160	5,160	5,070	5,070	-20	-0.39	400	-
[6365]	25/11/10	5,130	5,160	5,090	5,090	-80	-1.55	1,300	-
[6365]	25/11/07	5,130	5,170	5,130	5,170	+60	+1.17	400	-
[6365]	25/11/06	5,040	5,110	5,020	5,110	+40	+0.79	2,100	-
[6365]	25/11/05	5,140	5,140	5,010	5,070	-70	-1.36	1,100	-
[6365]	25/11/04	5,130	5,200	5,110	5,140	-30	-0.58	1,200	-
[6365]	25/10/31	5,180	5,180	5,120	5,170	+50	+0.98	400	-
[6365]	25/10/30	5,050	5,160	5,050	5,120	-20	-0.39	600	-
[6365]	25/10/29	5,200	5,200	5,000	5,140	+10	+0.19	3,300	-
[6365]	25/10/28	5,250	5,250	5,120	5,130	+40	+0.79	2,300	-
[6365]	25/10/27	5,170	5,200	5,090	5,090	-100	-1.93	2,200	-
[6365]	25/10/24	5,260	5,260	4,985	5,190	+30	+0.58	7,400	-
[6365]	25/10/23	5,150	5,270	5,030	5,160	+60	+1.18	2,400	-
[6365]	25/10/22	5,060	5,170	5,050	5,100	+70	+1.39	1,000	-
[6365]	25/10/21	5,040	5,050	5,030	5,030	-10	-0.20	400	-
[6365]	25/10/20	5,010	5,070	5,010	5,040	+40	+0.80	500	-
[6365]	25/10/17	5,050	5,090	4,995	5,000	-70	-1.38	1,200	-
[6365]	25/10/16	5,080	5,100	4,995	5,070	+40	+0.80	1,100	-
[6365]	25/10/15	5,030	5,030	4,960	5,030	0	0.00	300	-
[6365]	25/10/14	5,060	5,160	4,910	5,030	-50	-0.98	1,600	-
[6365]	25/10/10	5,120	5,210	5,030	5,080	-40	-0.78	2,900	-
[6365]	25/10/09	5,180	5,210	5,120	5,120	-70	-1.35	500	-
[6365]	25/10/08	5,170	5,190	5,150	5,190	+70	+1.37	500	-
[6365]	25/10/07	5,070	5,190	5,070	5,120	+40	+0.79	1,300	-
[6365]	25/10/06	5,240	5,330	5,080	5,080	-60	-1.17	2,300	-
[6365]	25/10/03	5,120	5,180	5,000	5,140	-10	-0.19	1,600	-
[6365]	25/10/02	5,160	5,160	5,100	5,150	-20	-0.39	700	-
[6365]	25/10/01	5,230	5,230	4,990	5,170	-60	-1.15	2,100	-
[6365]	25/09/30	5,260	5,560	5,200	5,230	+10	+0.19	4,200	-
[6365]	25/09/29	5,200	5,220	5,200	5,220	-60	-1.14	300	-
[6365]	25/09/26	5,140	5,280	5,000	5,280	+110	+2.13	3,200	-
[6365]	25/09/25	5,140	5,170	5,100	5,170	+20	+0.39	1,200	-
[6365]	25/09/24	5,120	5,300	5,080	5,150	+30	+0.59	4,100	-
[6365]	25/09/22	5,090	5,170	5,060	5,120	+60	+1.19	2,100	-
[6365]	25/09/19	5,120	5,120	5,060	5,060	-80	-1.56	1,100	-
[6365]	25/09/18	5,150	5,150	5,080	5,140	-10	-0.19	900	-
[6365]	25/09/17	5,200	5,220	5,130	5,150	-50	-0.96	900	-
[6365]	25/09/16	5,250	5,250	5,130	5,200	-80	-1.52	1,200	-
[6365]	25/09/12	5,170	5,280	5,170	5,280	+140	+2.72	1,200	-
[6365]	25/09/11	5,390	5,390	5,140	5,140	-250	-4.64	2,800	-
[6365]	25/09/10	5,210	5,390	5,200	5,390	+190	+3.65	1,700	-
[6365]	25/09/09	5,380	5,390	5,200	5,200	-140	-2.62	1,900	-
[6365]	25/09/08	5,300	5,340	5,210	5,340	-20	-0.37	1,300	-
[6365]	25/09/05	5,280	5,360	5,210	5,360	+80	+1.52	1,800	-