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
[6392]	26/10/29	7,150	7,280	7,150	7,190	-90.0	-1.24	500	17,209,782,272
[6392]	26/10/28	7,290	7,380	7,060	7,280	+120.0	+1.68	2,400	17,425,203,200
[6392]	26/10/27	7,170	7,170	7,020	7,160	+140.0	+1.99	1,300	17,137,975,296
[6392]	26/10/26	6,910	7,020	6,910	7,020	-40.0	-0.57	300	16,802,875,392
[6392]	26/10/23	6,960	7,060	6,960	7,060	+50.0	+0.71	300	16,898,618,368
[6392]	26/10/22	7,180	7,260	7,010	7,010	-190.0	-2.64	900	16,778,939,392
[6392]	26/10/21	7,250	7,250	7,200	7,200	-50.0	-0.69	200	17,233,719,296
[6392]	26/10/20	7,270	7,270	7,200	7,250	-10.0	-0.14	500	17,353,396,224
[6392]	26/10/19	7,260	7,260	7,260	7,260	-30.0	-0.41	100	17,377,333,248
[6392]	26/10/16	7,240	7,290	7,240	7,290	-20.0	-0.27	200	17,449,140,224
[6392]	26/10/15	7,210	7,310	7,210	7,310	+100.0	+1.39	300	17,497,012,224
[6392]	26/10/14	－	－	－	7,210	－	－	0	-
[6392]	26/10/13	7,220	7,220	7,210	7,210	-100.0	-1.37	200	17,257,654,272
[6392]	26/10/09	7,310	7,310	7,310	7,310	-30.0	-0.41	100	17,497,012,224
[6392]	26/10/08	7,340	7,340	7,340	7,340	-100.0	-1.34	100	17,568,819,200
[6392]	26/10/07	7,400	7,440	7,360	7,440	-80.0	-1.06	300	17,808,175,104
[6392]	26/10/06	7,480	7,520	7,430	7,520	+70.0	+0.94	300	17,999,661,056
[6392]	26/10/05	7,720	7,720	7,450	7,450	-420.0	-5.34	1,400	17,832,112,128
[6392]	26/10/02	7,950	7,950	7,720	7,870	-60.0	-0.76	500	18,837,411,840
[6392]	26/10/01	7,810	7,940	7,810	7,930	-30.0	-0.38	300	18,981,025,792
[6392]	26/09/30	－	－	－	7,960	－	－	0	-
[6392]	26/09/29	7,660	7,960	7,570	7,960	-100.0	-1.24	2,800	19,052,832,768
[6392]	26/09/28	8,400	8,400	7,760	8,060	+120.0	+1.51	3,000	19,292,190,720
[6392]	26/09/25	7,940	7,940	7,800	7,940	+70.0	+0.89	300	19,004,960,768
[6392]	26/09/24	－	－	－	7,870	－	－	0	-
[6392]	26/09/18	－	－	－	7,870	－	－	0	-
[6392]	26/09/17	7,870	7,870	7,870	7,870	-70.0	-0.88	100	18,837,411,840
[6392]	26/09/16	－	－	－	7,940	－	－	0	-
[6392]	26/09/15	7,940	7,940	7,940	7,940	0	+0.00	100	19,004,960,768
[6392]	26/09/14	7,980	7,990	7,940	7,940	-50.0	-0.63	700	19,004,960,768
[6392]	26/09/11	7,980	7,990	7,840	7,990	+60.0	+0.76	500	19,124,639,744
[6392]	26/09/10	7,930	7,930	7,930	7,930	0	+0.00	200	18,981,025,792
[6392]	26/09/09	7,930	7,930	7,930	7,930	0	+0.00	300	18,981,025,792
[6392]	26/09/08	7,930	7,930	7,930	7,930	+150.0	+1.93	100	18,981,025,792
[6392]	26/09/07	7,920	7,920	7,780	7,780	+10.0	+0.13	200	18,621,990,912
[6392]	26/09/04	7,890	7,890	7,770	7,770	-10.0	-0.13	500	18,598,053,888
[6392]	26/09/03	7,980	7,990	7,770	7,780	-210.0	-2.63	5,900	18,621,990,912
[6392]	26/09/02	8,000	8,020	7,970	7,990	+20.0	+0.25	1,100	19,124,639,744
[6392]	26/09/01	7,950	8,100	7,950	7,970	+70.0	+0.89	7,400	19,076,769,792
[6392]	26/08/31	7,950	8,000	7,750	7,900	+80.0	+1.02	1,100	18,909,218,816
[6392]	26/08/28	7,880	7,880	7,820	7,820	+90.0	+1.16	500	18,717,732,864
[6392]	26/08/27	7,730	7,730	7,730	7,730	0	+0.00	300	18,502,311,936
[6392]	26/08/26	7,640	7,730	7,630	7,730	0	+0.00	1,000	18,502,311,936
[6392]	26/08/25	7,650	7,730	7,640	7,730	+80.0	+1.05	400	18,502,311,936
[6392]	26/08/24	7,650	7,650	7,650	7,650	0	+0.00	300	18,310,825,984
[6392]	26/08/21	7,640	7,770	7,640	7,650	+10.0	+0.13	400	18,310,825,984
[6392]	26/08/20	7,870	7,870	7,640	7,640	-230.0	-2.92	2,700	18,286,891,008
[6392]	26/08/19	7,630	7,920	7,620	7,870	+240.0	+3.15	1,300	18,837,411,840
[6392]	26/08/18	7,710	7,710	7,630	7,630	-80.0	-1.04	300	18,262,953,984
[6392]	26/08/17	7,720	7,720	7,710	7,710	+140.0	+1.85	400	18,454,925,312
[6392]	26/08/14	7,570	7,700	7,570	7,570	0	+0.00	1,200	18,119,817,216
[6392]	26/08/13	7,520	7,680	7,520	7,570	-20.0	-0.26	2,400	18,119,817,216
[6392]	26/08/12	7,500	7,590	7,500	7,590	+90.0	+1.20	1,800	18,167,689,216
[6392]	26/08/10	7,500	7,500	7,500	7,500	-10.0	-0.13	200	17,952,262,144
[6392]	26/08/07	7,630	7,630	7,510	7,510	-30.0	-0.40	500	17,976,199,168
[6392]	26/08/06	7,520	7,540	7,250	7,540	+20.0	+0.27	13,500	18,048,008,192
[6392]	26/08/05	7,550	7,560	7,520	7,520	-100.0	-1.31	500	18,000,136,192
[6392]	26/08/04	7,580	7,660	7,510	7,620	+90.0	+1.20	800	18,239,498,240
[6392]	26/08/03	7,500	7,530	7,500	7,530	+30.0	+0.40	400	18,024,071,168
[6392]	26/07/31	7,500	7,500	7,490	7,500	0	+0.00	900	17,952,262,144
[6392]	26/07/30	7,590	7,590	7,500	7,500	-20.0	-0.27	700	17,952,262,144
[6392]	26/07/29	7,470	7,520	7,470	7,520	+50.0	+0.67	200	18,000,136,192
[6392]	26/07/28	7,610	7,610	7,470	7,470	-20.0	-0.27	1,000	17,880,453,120
[6392]	26/07/27	7,480	7,540	7,480	7,490	+20.0	+0.27	900	17,928,327,168
[6392]	26/07/24	7,460	7,500	7,460	7,470	+10.0	+0.13	500	17,880,453,120
[6392]	26/07/23	7,500	7,500	7,460	7,460	-50.0	-0.67	300	17,856,516,096
[6392]	26/07/22	7,470	7,510	7,460	7,510	0	+0.00	600	17,976,199,168
[6392]	26/07/21	7,460	7,510	7,460	7,510	+70.0	+0.94	400	17,976,199,168
[6392]	26/07/17	7,440	7,440	7,440	7,440	-60	-0.80	200	-
[6392]	26/07/16	7,500	7,500	7,500	7,500	0	0.00	200	-
[6392]	26/07/15	7,410	7,500	7,410	7,500	+240	+3.31	800	-
[6392]	26/07/14	7,330	7,330	7,260	7,260	-70	-0.95	200	-
[6392]	26/07/13	7,230	7,330	7,180	7,330	+150	+2.09	2,600	-
[6392]	26/07/10	7,160	7,180	7,140	7,180	－	－	600	-
[6392]	26/07/09	－	－	－	7,140	－	－	0	-
[6392]	26/07/08	－	－	－	7,140	－	－	0	-
[6392]	26/07/07	－	－	－	7,140	－	－	0	-
[6392]	26/07/06	7,300	7,300	7,140	7,140	-40	-0.56	900	-
[6392]	26/07/03	7,180	7,180	7,180	7,180	+40	+0.56	100	-
[6392]	26/07/02	7,220	7,290	7,140	7,140	－	－	500	-
[6392]	26/07/01	－	－	－	7,070	－	－	0	-
[6392]	26/06/30	－	－	－	7,070	－	－	0	-
[6392]	26/06/29	7,070	7,070	7,070	7,070	-40	-0.56	200	-
[6392]	26/06/26	7,110	7,110	7,110	7,110	0	0.00	200	-
[6392]	26/06/25	7,110	7,110	7,110	7,110	0	0.00	300	-
[6392]	26/06/24	7,110	7,110	7,110	7,110	-50	-0.70	300	-
[6392]	26/06/23	7,180	7,200	7,160	7,160	-80	-1.10	1,100	-
[6392]	26/06/22	7,180	7,240	7,180	7,240	－	－	300	-
[6392]	26/06/19	－	－	－	7,250	－	－	0	-
[6392]	26/06/18	7,290	7,290	7,250	7,250	-40	-0.55	400	-
[6392]	26/06/17	7,300	7,400	7,290	7,290	-110	-1.49	1,500	-
[6392]	26/06/16	7,320	7,400	7,320	7,400	0	0.00	200	-
[6392]	26/06/15	7,400	7,400	7,400	7,400	+60	+0.82	200	-
[6392]	26/06/12	7,240	7,340	7,200	7,340	+100	+1.38	900	-
[6392]	26/06/11	7,240	7,240	7,240	7,240	-150	-2.03	100	-
[6392]	26/06/10	7,330	7,390	7,330	7,390	+60	+0.82	200	-
[6392]	26/06/09	7,230	7,360	7,190	7,330	+50	+0.69	4,000	-
[6392]	26/06/08	7,420	7,420	7,280	7,280	-140	-1.89	900	-
[6392]	26/06/05	7,450	7,450	7,420	7,420	-180	-2.37	400	-
[6392]	26/06/04	7,790	7,790	7,600	7,600	-200	-2.56	500	-
[6392]	26/06/03	7,650	7,800	7,510	7,800	0	0.00	700	-
[6392]	26/06/02	7,950	7,950	7,800	7,800	0	0.00	500	-
[6392]	26/06/01	7,800	7,800	7,800	7,800	0	0.00	200	-
[6392]	26/05/29	7,580	8,020	7,580	7,800	+220	+2.90	3,100	-
[6392]	26/05/28	7,210	7,780	7,210	7,580	+520	+7.37	3,400	-
[6392]	26/05/27	7,010	7,060	7,010	7,060	0	0.00	700	-
[6392]	26/05/26	7,210	7,210	7,010	7,060	0	0.00	900	-
[6392]	26/05/25	7,040	7,160	7,040	7,060	-30	-0.42	400	-
[6392]	26/05/22	7,450	7,450	7,090	7,090	-360.0	-4.83	500	-
[6392]	26/05/21	7,000	7,450	6,950	7,450	+440.0	+6.28	3,900	-
[6392]	26/05/20	6,750	7,010	6,750	7,010	+210.0	+3.09	5,700	-
[6392]	26/05/19	6,700	6,800	6,700	6,800	+100.0	+1.49	600	-
[6392]	26/05/18	6,800	6,800	6,700	6,700	-200.0	-2.90	200	-
[6392]	26/05/15	6,800	6,900	6,800	6,900	0	+0.00	200	-
[6392]	26/05/14	6,690	6,990	6,690	6,900	+200.0	+2.99	3,500	-
[6392]	26/05/13	6,070	6,700	6,070	6,700	+670.0	+11.11	3,100	-
[6392]	26/05/12	6,320	6,340	6,000	6,030	-320.0	-5.04	1,900	-
[6392]	26/05/11	6,350	6,450	6,350	6,350	0	+0.00	900	-
[6392]	26/05/08	6,710	6,980	6,310	6,350	-390.0	-5.79	6,100	-
[6392]	26/05/07	6,740	6,800	6,730	6,740	-60.0	-0.88	3,700	-
[6392]	26/05/01	6,800	6,800	6,800	6,800	0	+0.00	0	-
[6392]	26/04/30	－	－	－	6,800	－	－	0	-
[6392]	26/04/28	6,790	6,800	6,790	6,800	0	+0.00	1,200	-
[6392]	26/04/27	6,800	6,800	6,700	6,800	-50	-0.73	2,400	-
[6392]	26/04/24	6,370	6,850	6,370	6,850	－	－	2,000	-
[6392]	26/04/23	－	－	－	6,310	－	－	0	-
[6392]	26/04/22	6,310	6,310	6,310	6,310	-70	-1.10	100	-
[6392]	26/04/21	6,380	6,400	6,330	6,380	0	0.00	600	-
[6392]	26/04/20	6,380	6,380	6,380	6,380	+100	+1.59	200	-
[6392]	26/04/17	6,320	6,320	6,280	6,280	+60	+0.96	400	-
[6392]	26/04/16	6,340	6,370	6,210	6,220	－	－	1,100	-
[6392]	26/04/15	－	－	－	6,390	－	－	0	-
[6392]	26/04/14	－	－	－	6,390	－	－	0	-
[6392]	26/04/13	6,390	6,390	6,390	6,390	-30	-0.47	100	-
[6392]	26/04/10	6,420	6,420	6,420	6,420	-30	-0.47	100	-
[6392]	26/04/09	6,450	6,450	6,450	6,450	－	－	100	-
[6392]	26/04/08	－	－	－	6,480	－	－	0	-
[6392]	26/04/07	6,480	6,480	6,470	6,480	-40	-0.61	400	-
[6392]	26/04/06	6,520	6,520	6,520	6,520	-30	-0.46	100	-
[6392]	26/04/03	6,530	6,550	6,520	6,550	-20	-0.30	700	-
[6392]	26/04/02	6,570	6,570	6,570	6,570	-20	-0.30	600	-
[6392]	26/04/01	6,590	6,590	6,570	6,590	+100	+1.54	800	-
[6392]	26/03/31	6,490	6,490	6,490	6,490	0	0.00	200	-
[6392]	26/03/30	6,530	6,530	6,480	6,490	-50	-0.76	300	-
[6392]	26/03/27	6,540	6,540	6,540	6,540	－	－	300	-
[6392]	26/03/26	－	－	－	6,340	－	－	0	-
[6392]	26/03/25	－	－	－	6,340	－	－	0	-
[6392]	26/03/24	－	－	－	6,340	－	－	0	-
[6392]	26/03/23	6,350	6,350	6,340	6,340	-50	-0.78	400	-
[6392]	26/03/19	6,390	6,390	6,390	6,390	0	0.00	400	-
[6392]	26/03/18	6,380	6,390	6,380	6,390	0	0.00	200	-
[6392]	26/03/17	6,430	6,430	6,390	6,390	－	－	200	-
[6392]	26/03/16	－	－	－	6,430	－	－	0	-
[6392]	26/03/13	－	－	－	6,430	－	－	0	-
[6392]	26/03/12	－	－	－	6,430	－	－	0	-
[6392]	26/03/11	6,430	6,430	6,430	6,430	-100	-1.53	200	-
[6392]	26/03/10	6,560	6,560	6,530	6,530	-70	-1.06	1,400	-
[6392]	26/03/09	6,560	6,600	6,550	6,600	-20	-0.30	1,400	-
[6392]	26/03/06	6,590	6,620	6,570	6,620	0	0.00	300	-
[6392]	26/03/05	6,590	6,620	6,590	6,620	-20	-0.30	1,800	-
[6392]	26/03/04	6,620	6,640	6,610	6,640	-60	-0.90	400	-
[6392]	26/03/03	6,780	6,780	6,700	6,700	0	0.00	1,100	-
[6392]	26/03/02	6,670	6,700	6,670	6,700	+30	+0.45	500	-
[6392]	26/02/27	6,670	6,670	6,670	6,670	+100	+1.52	200	-
[6392]	26/02/26	6,580	6,580	6,570	6,570	-50	-0.76	600	-
[6392]	26/02/25	6,650	6,650	6,580	6,620	-40	-0.60	1,300	-
[6392]	26/02/24	6,740	6,740	6,660	6,660	-90	-1.33	200	-
[6392]	26/02/20	6,840	6,840	6,740	6,750	-100	-1.46	2,200	-
[6392]	26/02/19	6,880	6,880	6,750	6,850	-40	-0.58	1,800	-
[6392]	26/02/18	6,650	6,890	6,650	6,890	+240	+3.61	2,000	-
[6392]	26/02/17	6,850	6,850	6,650	6,650	-230	-3.34	700	-
[6392]	26/02/16	6,560	6,880	6,560	6,880	+220	+3.30	4,800	-
[6392]	26/02/13	6,600	6,660	6,590	6,660	+50	+0.76	600	-
[6392]	26/02/12	6,560	6,610	6,550	6,610	+60	+0.92	1,000	-
[6392]	26/02/10	6,550	6,550	6,550	6,550	0	0.00	100	-
[6392]	26/02/09	6,630	6,630	6,550	6,550	-70	-1.06	500	-
[6392]	26/02/06	6,630	6,700	6,600	6,620	-80	-1.19	1,200	-
[6392]	26/02/05	6,600	6,700	6,600	6,700	+100	+1.52	600	-
[6392]	26/02/04	6,600	6,600	6,600	6,600	-70	-1.05	300	-
[6392]	26/02/03	6,740	6,740	6,500	6,670	+30	+0.45	800	-
[6392]	26/02/02	6,640	6,640	6,640	6,640	-100	-1.48	100	-
[6392]	26/01/30	6,800	6,800	6,740	6,740	-160	-2.32	200	-
[6392]	26/01/29	6,900	6,900	6,900	6,900	0	0.00	100	-
[6392]	26/01/28	6,800	6,900	6,800	6,900	+160	+2.37	1,400	-
[6392]	26/01/27	6,780	6,780	6,740	6,740	-70	-1.03	300	-
[6392]	26/01/26	6,810	6,810	6,810	6,810	0	0.00	100	-
[6392]	26/01/23	6,850	6,850	6,810	6,810	-40	-0.58	300	-
[6392]	26/01/22	6,880	6,950	6,850	6,850	-30	-0.44	1,700	-
[6392]	26/01/21	6,880	6,980	6,850	6,880	-50	-0.72	1,200	-
[6392]	26/01/20	6,950	6,950	6,870	6,930	-20	-0.29	900	-
[6392]	26/01/19	6,960	6,960	6,910	6,950	+90	+1.31	800	-
[6392]	26/01/16	6,860	6,860	6,860	6,860	0	0.00	100	-
[6392]	26/01/15	6,770	6,860	6,770	6,860	+50	+0.73	500	-
[6392]	26/01/14	6,850	6,910	6,800	6,810	-90	-1.30	1,100	-
[6392]	26/01/13	7,020	7,030	6,890	6,900	-120	-1.71	2,200	-
[6392]	26/01/09	6,980	7,060	6,920	7,020	+50	+0.72	3,500	-
[6392]	26/01/08	6,750	6,970	6,740	6,970	+210	+3.11	2,800	-
[6392]	26/01/07	6,770	6,770	6,760	6,760	-90	-1.31	600	-
[6392]	26/01/06	6,860	6,860	6,770	6,850	+60	+0.88	900	-
[6392]	26/01/05	6,790	6,790	6,720	6,790	-10	-0.15	900	-
[6392]	25/12/30	6,900	6,900	6,800	6,800	-140	-2.02	1,800	-
[6392]	25/12/29	6,940	7,070	6,930	6,940	+10	+0.14	1,400	-
[6392]	25/12/26	6,850	6,930	6,840	6,930	+80	+1.17	4,000	-
[6392]	25/12/25	6,790	6,850	6,790	6,850	+60	+0.88	500	-
[6392]	25/12/24	6,700	6,790	6,700	6,790	+90	+1.34	300	-
[6392]	25/12/23	6,740	6,740	6,700	6,700	-140	-2.05	600	-
[6392]	25/12/22	6,850	6,900	6,840	6,840	-10	-0.15	1,700	-
[6392]	25/12/19	6,820	6,900	6,720	6,850	-70	-1.01	2,100	-
[6392]	25/12/18	6,790	6,920	6,650	6,920	+170	+2.52	2,800	-
[6392]	25/12/17	6,820	6,820	6,550	6,750	0	0.00	900	-
[6392]	25/12/16	6,770	6,770	6,650	6,750	+70	+1.05	1,300	-
[6392]	25/12/15	6,680	6,680	6,580	6,680	+180	+2.77	1,500	-
[6392]	25/12/12	6,230	6,500	6,220	6,500	+330	+5.35	1,700	-
[6392]	25/12/11	6,040	6,170	6,040	6,170	+130	+2.15	3,400	-
[6392]	25/12/10	6,050	6,070	6,030	6,040	-10	-0.17	600	-
[6392]	25/12/09	5,920	6,050	5,910	6,050	+140	+2.37	400	-
[6392]	25/12/08	6,050	6,050	5,910	5,910	-140	-2.31	1,100	-
[6392]	25/12/05	5,890	6,050	5,800	6,050	+160	+2.72	1,500	-
[6392]	25/12/04	5,750	5,900	5,750	5,890	+70	+1.20	2,100	-
[6392]	25/12/03	6,040	6,040	5,760	5,820	-230	-3.80	2,900	-
[6392]	25/12/02	5,960	6,050	5,890	6,050	+150	+2.54	2,100	-
[6392]	25/12/01	5,770	5,900	5,770	5,900	+150	+2.61	1,600	-
[6392]	25/11/28	5,620	5,750	5,620	5,750	+230	+4.17	1,900	-
[6392]	25/11/27	5,490	5,520	5,490	5,520	-40	-0.72	13,900	-
[6392]	25/11/26	5,460	5,560	5,460	5,560	+60	+1.09	200	-
[6392]	25/11/25	5,490	5,500	5,490	5,500	0	0.00	1,100	-
[6392]	25/11/21	5,500	5,500	5,500	5,500	-20	-0.36	100	-
[6392]	25/11/20	5,500	5,520	5,400	5,520	+40	+0.73	1,000	-
[6392]	25/11/19	5,480	5,480	5,480	5,480	0	0.00	700	-
[6392]	25/11/18	5,490	5,490	5,390	5,480	-20	-0.36	2,100	-
[6392]	25/11/17	5,650	5,650	5,500	5,500	-150	-2.65	1,900	-
[6392]	25/11/14	5,660	5,660	5,650	5,650	-10	-0.18	600	-
[6392]	25/11/13	5,640	5,820	5,640	5,660	+20	+0.35	1,200	-
[6392]	25/11/12	5,620	5,690	5,510	5,640	+30	+0.53	3,100	-
[6392]	25/11/11	5,270	5,610	5,270	5,610	+340	+6.45	5,400	-
[6392]	25/11/10	5,270	5,270	5,220	5,270	+30	+0.57	1,100	-
[6392]	25/11/07	5,180	5,240	5,180	5,240	+40	+0.77	300	-
[6392]	25/11/06	5,200	5,200	5,200	5,200	0	0.00	200	-
[6392]	25/11/05	5,320	5,320	5,100	5,200	-120	-2.26	2,100	-
[6392]	25/11/04	5,330	5,360	5,280	5,320	-10	-0.19	900	-
[6392]	25/10/31	5,290	5,330	5,290	5,330	-20	-0.37	200	-
[6392]	25/10/30	5,350	5,350	5,350	5,350	-40	-0.74	100	-
[6392]	25/10/29	5,400	5,400	5,380	5,390	-50	-0.92	300	-
[6392]	25/10/28	5,440	5,500	5,320	5,440	0	0.00	1,600	-
[6392]	25/10/27	5,430	5,480	5,430	5,440	+10	+0.18	500	-
[6392]	25/10/24	5,380	5,430	5,380	5,430	+50	+0.93	500	-
[6392]	25/10/23	5,380	5,380	5,380	5,380	-20	-0.37	100	-
[6392]	25/10/22	5,400	5,400	5,400	5,400	0	0.00	100	-
[6392]	25/10/21	5,440	5,580	5,400	5,400	-100	-1.82	1,300	-
[6392]	25/10/20	5,490	5,500	5,420	5,500	－	－	500	-
[6392]	25/10/17	－	－	－	5,510	－	－	0	-
[6392]	25/10/16	－	－	－	5,510	－	－	0	-
[6392]	25/10/15	－	－	－	5,510	－	－	0	-
[6392]	25/10/14	5,510	5,510	5,510	5,510	0	0.00	300	-
[6392]	25/10/10	5,540	5,540	5,510	5,510	-120	-2.13	400	-
[6392]	25/10/09	5,630	5,630	5,620	5,630	-20	-0.35	300	-
[6392]	25/10/08	5,630	5,850	5,630	5,650	+50	+0.89	900	-
[6392]	25/10/07	5,530	5,600	5,530	5,600	-10	-0.18	200	-
[6392]	25/10/06	5,700	5,700	5,520	5,610	-80	-1.41	2,500	-
[6392]	25/10/03	5,310	5,900	5,310	5,690	+310	+5.76	3,000	-
[6392]	25/10/02	5,290	5,380	5,290	5,380	+90	+1.70	400	-
[6392]	25/10/01	5,280	5,300	5,270	5,290	-60	-1.12	500	-
[6392]	25/09/30	5,350	5,350	5,350	5,350	0	0.00	300	-
[6392]	25/09/29	5,410	5,610	5,310	5,350	-110	-2.01	1,000	-
[6392]	25/09/26	5,470	5,470	5,370	5,460	-10	-0.18	400	-
[6392]	25/09/25	5,630	5,630	5,470	5,470	-60	-1.08	1,600	-
[6392]	25/09/24	5,580	5,580	5,410	5,530	+30	+0.55	900	-
[6392]	25/09/22	5,780	5,780	5,370	5,500	+20	+0.36	7,300	-
[6392]	25/09/19	5,430	5,480	5,310	5,480	+70	+1.29	900	-
[6392]	25/09/18	5,390	5,420	5,370	5,410	+110	+2.08	1,200	-
[6392]	25/09/17	5,350	5,350	5,230	5,300	-40	-0.75	700	-
[6392]	25/09/16	5,290	5,370	5,290	5,340	+60	+1.14	1,400	-
[6392]	25/09/12	5,170	5,280	5,170	5,280	+30	+0.57	1,300	-
[6392]	25/09/11	5,200	5,250	5,200	5,250	+80	+1.55	400	-
[6392]	25/09/10	5,170	5,170	5,170	5,170	-100	-1.90	200	-
[6392]	25/09/09	5,290	5,380	5,200	5,270	+70	+1.35	1,800	-
[6392]	25/09/08	5,190	5,200	5,190	5,200	+10	+0.19	300	-
[6392]	25/09/05	5,150	5,190	5,150	5,190	+50	+0.97	200	-