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
[1550]	26/10/29	8,074	8,090	8,055	8,061	+12.0	+0.15	397	-
[1550]	26/10/28	8,076	8,076	8,049	8,049	+5.0	+0.06	447	-
[1550]	26/10/27	8,003	8,044	8,003	8,044	+73.0	+0.92	745	-
[1550]	26/10/26	7,955	7,971	7,935	7,971	+11.0	+0.14	2,594	-
[1550]	26/10/23	7,965	7,980	7,928	7,960	-55.0	-0.69	1,193	-
[1550]	26/10/22	8,075	8,090	8,015	8,015	-75.0	-0.93	4,804	-
[1550]	26/10/21	8,061	8,116	8,061	8,090	+50.0	+0.62	1,074	-
[1550]	26/10/20	8,080	8,083	8,032	8,040	-35.0	-0.43	656	-
[1550]	26/10/19	8,042	8,095	8,037	8,075	-10.0	-0.12	2,296	-
[1550]	26/10/16	8,080	8,115	8,080	8,085	+68.0	+0.85	2,562	-
[1550]	26/10/15	8,053	8,053	8,002	8,017	-125.0	-1.54	1,808	-
[1550]	26/10/14	8,155	8,165	8,139	8,142	+23.0	+0.28	1,407	-
[1550]	26/10/13	8,129	8,148	8,119	8,119	+11.0	+0.14	1,253	-
[1550]	26/10/09	8,108	8,120	8,079	8,108	+13.0	+0.16	640	-
[1550]	26/10/08	8,135	8,135	8,095	8,095	-47.0	-0.58	315	-
[1550]	26/10/07	8,155	8,170	8,142	8,142	+24.0	+0.30	3,514	-
[1550]	26/10/06	8,085	8,118	8,072	8,118	+83.0	+1.03	1,715	-
[1550]	26/10/05	8,045	8,065	8,035	8,035	+30.0	+0.37	1,125	-
[1550]	26/10/02	8,004	8,025	8,004	8,005	-60.0	-0.74	372	-
[1550]	26/10/01	8,013	8,065	8,013	8,065	+85.0	+1.07	777	-
[1550]	26/09/30	8,035	8,035	7,980	7,980	-35.0	-0.44	10,495	-
[1550]	26/09/29	8,055	8,060	8,015	8,015	-60.0	-0.74	1,699	-
[1550]	26/09/28	8,085	8,125	8,060	8,075	-8.0	-0.10	3,776	-
[1550]	26/09/25	8,099	8,104	8,076	8,083	+17.0	+0.21	7,611	-
[1550]	26/09/24	8,087	8,095	8,061	8,066	+56.0	+0.70	842	-
[1550]	26/09/18	7,936	8,034	7,933	8,010	+104.0	+1.32	9,054	-
[1550]	26/09/17	7,885	7,929	7,885	7,906	+51.0	+0.65	2,616	-
[1550]	26/09/16	7,857	7,880	7,855	7,855	+19.0	+0.24	520	-
[1550]	26/09/15	7,842	7,875	7,836	7,836	+8.0	+0.10	1,436	-
[1550]	26/09/14	7,755	7,831	7,755	7,828	-4.0	-0.05	6,377	-
[1550]	26/09/11	7,880	7,880	7,832	7,832	-23.0	-0.29	892	-
[1550]	26/09/10	7,900	7,900	7,846	7,855	-45.0	-0.57	1,519	-
[1550]	26/09/09	7,940	7,940	7,900	7,900	-10.0	-0.13	1,964	-
[1550]	26/09/08	8,004	8,004	7,910	7,910	-180.0	-2.22	4,832	-
[1550]	26/09/07	8,058	8,202	8,042	8,090	-20.0	-0.25	33,400	-
[1550]	26/09/04	8,084	8,110	8,060	8,110	+30.0	+0.37	471	-
[1550]	26/09/03	8,143	8,171	8,080	8,080	-49.0	-0.60	1,310	-
[1550]	26/09/02	8,185	8,197	8,129	8,129	-91.0	-1.11	25,149	-
[1550]	26/09/01	8,244	8,244	8,215	8,220	-6.0	-0.07	561	-
[1550]	26/08/31	8,233	8,254	8,201	8,226	-14.0	-0.17	1,993	-
[1550]	26/08/28	8,225	8,268	8,225	8,240	+24.0	+0.29	1,293	-
[1550]	26/08/27	8,244	8,258	8,216	8,216	+33.0	+0.40	1,605	-
[1550]	26/08/26	8,208	8,213	8,180	8,183	-6.0	-0.07	159	-
[1550]	26/08/25	8,170	8,206	8,166	8,189	+29.0	+0.36	998	-
[1550]	26/08/24	8,182	8,210	8,160	8,160	+14.0	+0.17	1,326	-
[1550]	26/08/21	8,170	8,170	8,141	8,146	-32.0	-0.39	722	-
[1550]	26/08/20	8,168	8,206	8,168	8,178	-7.0	-0.09	1,276	-
[1550]	26/08/19	8,254	8,254	8,185	8,185	-46.0	-0.56	2,631	-
[1550]	26/08/18	8,275	8,284	8,231	8,231	-45.0	-0.54	785	-
[1550]	26/08/17	8,309	8,309	8,267	8,276	-19.0	-0.23	2,828	-
[1550]	26/08/14	8,299	8,335	8,295	8,295	+36.0	+0.44	2,907	-
[1550]	26/08/13	8,242	8,293	8,242	8,259	+22.0	+0.27	9,633	-
[1550]	26/08/12	8,219	8,250	8,219	8,237	+30.0	+0.37	1,064	-
[1550]	26/08/10	8,165	8,224	8,165	8,207	+55.0	+0.67	6,344	-
[1550]	26/08/07	8,160	8,166	8,149	8,152	+13.0	+0.16	1,307	-
[1550]	26/08/06	8,162	8,163	8,130	8,139	-14.0	-0.17	433	-
[1550]	26/08/05	8,144	8,162	8,141	8,153	+132.0	+1.65	2,738	-
[1550]	26/08/04	7,995	8,030	7,995	8,021	+109.0	+1.38	3,022	-
[1550]	26/08/03	7,989	7,989	7,844	7,912	-136.0	-1.69	7,686	-
[1550]	26/07/31	8,070	8,101	8,040	8,048	-19.0	-0.24	27,854	-
[1550]	26/07/30	8,087	8,104	8,054	8,067	-93.0	-1.14	9,696	-
[1550]	26/07/29	8,179	8,187	8,112	8,160	+48.0	+0.59	2,664	-
[1550]	26/07/28	8,147	8,148	8,105	8,112	-68.0	-0.83	1,157	-
[1550]	26/07/27	8,171	8,200	8,160	8,180	+74.0	+0.91	925	-
[1550]	26/07/24	8,138	8,142	8,100	8,106	-61.0	-0.75	7,998	-
[1550]	26/07/23	8,188	8,191	8,167	8,167	+20.0	+0.25	1,158	-
[1550]	26/07/22	8,157	8,186	8,147	8,147	+32.0	+0.39	2,448	-
[1550]	26/07/21	8,093	8,118	8,070	8,115	0	+0.00	1,460	-
[1550]	26/07/17	8,167	8,170	8,105	8,115	-72	-0.88	761	-
[1550]	26/07/16	8,170	8,194	8,167	8,187	+15	+0.18	838	-
[1550]	26/07/15	8,154	8,180	8,145	8,172	+57	+0.70	575	-
[1550]	26/07/14	8,130	8,135	8,090	8,115	-17	-0.21	871	-
[1550]	26/07/13	8,138	8,138	8,100	8,132	+9	+0.11	1,169	-
[1550]	26/07/10	8,139	8,157	8,100	8,123	+22	+0.27	1,417	-
[1550]	26/07/09	8,101	8,121	8,100	8,101	-1	-0.01	538	-
[1550]	26/07/08	8,106	8,157	8,102	8,102	-20	-0.25	3,620	-
[1550]	26/07/07	8,148	8,163	8,108	8,122	+20	+0.25	3,082	-
[1550]	26/07/06	8,098	8,117	8,088	8,102	+36	+0.45	1,975	-
[1550]	26/07/03	8,060	8,080	8,054	8,066	+5	+0.06	801	-
[1550]	26/07/02	8,117	8,117	8,061	8,061	-21	-0.26	1,559	-
[1550]	26/07/01	8,085	8,120	8,081	8,082	+43	+0.53	2,799	-
[1550]	26/06/30	8,019	8,050	8,010	8,039	+74	+0.93	3,422	-
[1550]	26/06/29	7,965	7,979	7,945	7,965	+71	+0.90	1,248	-
[1550]	26/06/26	7,967	7,976	7,883	7,894	-83	-1.04	27,097	-
[1550]	26/06/25	7,977	7,977	7,960	7,977	+12	+0.15	705	-
[1550]	26/06/24	7,969	7,969	7,950	7,965	-10	-0.13	1,040	-
[1550]	26/06/23	8,023	8,044	7,975	7,975	-68	-0.85	1,163	-
[1550]	26/06/22	8,000	8,043	7,997	8,043	+36	+0.45	1,113	-
[1550]	26/06/19	8,034	8,034	8,000	8,007	-6	-0.07	1,092	-
[1550]	26/06/18	8,037	8,037	7,999	8,013	-47	-0.58	1,097	-
[1550]	26/06/17	8,020	8,060	8,020	8,060	+17	+0.21	1,065	-
[1550]	26/06/16	8,063	8,072	8,040	8,043	-20	-0.25	3,557	-
[1550]	26/06/15	7,978	8,063	7,978	8,063	+160	+2.02	2,458	-
[1550]	26/06/12	7,922	7,948	7,901	7,903	+93	+1.19	2,261	-
[1550]	26/06/11	7,770	7,830	7,743	7,810	-44	-0.56	1,885	-
[1550]	26/06/10	7,896	7,897	7,839	7,854	-64	-0.81	2,720	-
[1550]	26/06/09	7,891	7,920	7,875	7,918	+43	+0.55	2,145	-
[1550]	26/06/08	7,878	7,922	7,871	7,875	-148	-1.84	3,802	-
[1550]	26/06/05	8,047	8,056	8,023	8,023	-57	-0.71	1,204	-
[1550]	26/06/04	8,046	8,097	8,046	8,080	-60	-0.74	2,695	-
[1550]	26/06/03	8,157	8,163	8,110	8,140	+71	+0.88	12,666	-
[1550]	26/06/02	8,061	8,101	8,061	8,069	-33	-0.41	5,619	-
[1550]	26/06/01	8,079	8,128	8,075	8,102	+23	+0.28	10,093	-
[1550]	26/05/29	8,043	8,085	8,038	8,079	+87	+1.09	7,581	-
[1550]	26/05/28	8,020	8,046	7,970	7,992	-26	-0.32	1,788	-
[1550]	26/05/27	8,042	8,042	8,010	8,018	+5	+0.06	2,487	-
[1550]	26/05/26	8,042	8,042	8,009	8,013	-29	-0.36	5,645	-
[1550]	26/05/25	8,000	8,043	7,994	8,042	+84	+1.06	2,755	-
[1550]	26/05/22	7,938	7,959	7,934	7,958	+68.0	+0.86	1,119	-
[1550]	26/05/21	7,853	7,912	7,853	7,890	+83.0	+1.06	813	-
[1550]	26/05/20	7,845	7,845	7,790	7,807	-39.0	-0.50	6,778	-
[1550]	26/05/19	7,830	7,871	7,821	7,846	+42.0	+0.54	1,170	-
[1550]	26/05/18	7,801	7,828	7,767	7,804	-70.0	-0.89	9,944	-
[1550]	26/05/15	7,948	7,948	7,850	7,874	+17.0	+0.22	3,411	-
[1550]	26/05/14	7,851	7,870	7,842	7,857	+51.0	+0.65	1,414	-
[1550]	26/05/13	7,763	7,814	7,763	7,806	+49.0	+0.63	497	-
[1550]	26/05/12	7,776	7,809	7,756	7,757	+18.0	+0.23	19,847	-
[1550]	26/05/11	7,741	7,751	7,732	7,739	+7.0	+0.09	2,657	-
[1550]	26/05/08	7,722	7,732	7,666	7,732	+3.0	+0.04	1,562	-
[1550]	26/05/07	7,736	7,740	7,716	7,729	+76.0	+0.99	2,362	-
[1550]	26/05/01	7,639	7,670	7,639	7,653	-11.0	-0.14	20,596	-
[1550]	26/04/30	7,693	7,707	7,660	7,664	-18.0	-0.23	11,756	-
[1550]	26/04/28	7,690	7,726	7,682	7,682	0	+0.00	7,993	-
[1550]	26/04/27	7,659	7,690	7,659	7,682	+20	+0.26	4,380	-
[1550]	26/04/24	7,666	7,682	7,639	7,662	+22	+0.29	1,906	-
[1550]	26/04/23	7,670	7,670	7,629	7,640	-16	-0.21	5,089	-
[1550]	26/04/22	7,680	7,680	7,653	7,656	-30	-0.39	4,026	-
[1550]	26/04/21	7,653	7,688	7,653	7,686	+61	+0.80	2,104	-
[1550]	26/04/20	7,626	7,639	7,605	7,625	+31	+0.41	1,681	-
[1550]	26/04/17	7,581	7,616	7,581	7,594	-3	-0.04	2,109	-
[1550]	26/04/16	7,570	7,597	7,567	7,597	+77	+1.02	1,979	-
[1550]	26/04/15	7,521	7,538	7,514	7,520	+61	+0.82	2,510	-
[1550]	26/04/14	7,443	7,472	7,443	7,459	+91	+1.24	3,751	-
[1550]	26/04/13	7,348	7,368	7,317	7,368	-29	-0.39	613	-
[1550]	26/04/10	7,367	7,406	7,365	7,397	+56	+0.76	7,115	-
[1550]	26/04/09	7,316	7,344	7,312	7,341	+5	+0.07	2,100	-
[1550]	26/04/08	7,301	7,336	7,287	7,336	+185	+2.59	4,944	-
[1550]	26/04/07	7,160	7,177	7,151	7,151	+28	+0.39	6,137	-
[1550]	26/04/06	7,109	7,146	6,999	7,123	-22	-0.31	2,448	-
[1550]	26/04/03	7,133	7,154	7,120	7,145	+116	+1.65	1,975	-
[1550]	26/04/02	7,120	7,129	7,029	7,029	-58	-0.82	6,145	-
[1550]	26/04/01	7,049	7,089	7,049	7,087	+158	+2.28	6,674	-
[1550]	26/03/31	6,900	6,969	6,872	6,929	0	0.00	19,232	-
[1550]	26/03/30	6,924	6,938	6,868	6,929	-114	-1.62	6,937	-
[1550]	26/03/27	7,052	7,052	7,024	7,043	-63	-0.89	10,216	-
[1550]	26/03/26	7,098	7,120	7,089	7,106	+7	+0.10	2,892	-
[1550]	26/03/25	7,079	7,119	7,079	7,099	+70	+1.00	17,094	-
[1550]	26/03/24	7,057	7,070	6,993	7,029	+50	+0.72	1,903	-
[1550]	26/03/23	6,962	6,998	6,954	6,979	-185	-2.58	11,712	-
[1550]	26/03/19	7,174	7,189	7,151	7,164	-120	-1.65	3,677	-
[1550]	26/03/18	7,224	7,284	7,224	7,284	+95	+1.32	4,387	-
[1550]	26/03/17	7,200	7,224	7,189	7,189	-9	-0.13	5,714	-
[1550]	26/03/16	7,186	7,201	7,180	7,198	-19	-0.26	1,742	-
[1550]	26/03/13	7,215	7,243	7,175	7,217	-4	-0.06	3,492	-
[1550]	26/03/12	7,265	7,265	7,210	7,221	-68	-0.93	1,186	-
[1550]	26/03/11	7,269	7,316	7,269	7,289	+62	+0.86	3,921	-
[1550]	26/03/10	7,221	7,239	7,211	7,227	+91	+1.28	4,090	-
[1550]	26/03/09	7,103	7,136	7,059	7,136	-178	-2.43	7,072	-
[1550]	26/03/06	7,293	7,316	7,273	7,314	+38	+0.52	641	-
[1550]	26/03/05	7,307	7,333	7,271	7,276	+61	+0.85	8,661	-
[1550]	26/03/04	7,265	7,282	7,215	7,215	-85	-1.16	5,205	-
[1550]	26/03/03	7,340	7,360	7,297	7,300	+5	+0.07	7,327	-
[1550]	26/03/02	7,289	7,319	7,275	7,295	-45	-0.61	10,907	-
[1550]	26/02/27	7,339	7,341	7,316	7,340	-26	-0.35	5,144	-
[1550]	26/02/26	7,376	7,383	7,353	7,366	+61	+0.84	3,030	-
[1550]	26/02/25	7,315	7,325	7,305	7,305	+56	+0.77	3,072	-
[1550]	26/02/24	7,231	7,259	7,219	7,249	-39	-0.54	11,182	-
[1550]	26/02/20	7,267	7,288	7,249	7,288	+18	+0.25	623	-
[1550]	26/02/19	7,231	7,286	7,231	7,270	+116	+1.62	8,529	-
[1550]	26/02/18	7,129	7,179	7,129	7,154	+77	+1.09	4,946	-
[1550]	26/02/17	7,138	7,145	7,077	7,077	-51	-0.72	4,313	-
[1550]	26/02/16	7,134	7,140	7,121	7,128	-8	-0.11	1,589	-
[1550]	26/02/13	7,138	7,148	7,100	7,136	-132	-1.82	5,705	-
[1550]	26/02/12	7,236	7,269	7,203	7,268	-58	-0.79	4,689	-
[1550]	26/02/10	7,349	7,368	7,325	7,326	-3	-0.04	31,030	-
[1550]	26/02/09	7,389	7,389	7,329	7,329	+117	+1.62	5,800	-
[1550]	26/02/06	7,184	7,219	7,143	7,212	-86	-1.18	10,756	-
[1550]	26/02/05	7,329	7,335	7,289	7,298	-31	-0.42	1,004	-
[1550]	26/02/04	7,289	7,329	7,285	7,329	-6	-0.08	1,990	-
[1550]	26/02/03	7,327	7,345	7,323	7,335	+163	+2.27	2,746	-
[1550]	26/02/02	7,241	7,265	7,158	7,172	-24	-0.33	22,085	-
[1550]	26/01/30	7,212	7,244	7,196	7,196	-53	-0.73	7,771	-
[1550]	26/01/29	7,258	7,258	7,216	7,249	-10	-0.14	1,734	-
[1550]	26/01/28	7,230	7,262	7,227	7,259	-15	-0.21	2,564	-
[1550]	26/01/27	7,240	7,285	7,240	7,274	+56	+0.78	1,949	-
[1550]	26/01/26	7,250	7,250	7,181	7,218	-182	-2.46	20,395	-
[1550]	26/01/23	7,387	7,407	7,379	7,400	+21	+0.28	13,537	-
[1550]	26/01/22	7,348	7,382	7,348	7,379	+104	+1.43	13,161	-
[1550]	26/01/21	7,283	7,298	7,272	7,275	-40	-0.55	3,070	-
[1550]	26/01/20	7,319	7,334	7,305	7,315	-2	-0.03	2,787	-
[1550]	26/01/19	7,365	7,365	7,301	7,317	-95	-1.28	18,393	-
[1550]	26/01/16	7,407	7,433	7,407	7,412	+17	+0.23	1,803	-
[1550]	26/01/15	7,380	7,400	7,374	7,395	-59	-0.79	9,505	-
[1550]	26/01/14	7,449	7,457	7,434	7,454	+21	+0.28	1,110	-
[1550]	26/01/13	7,387	7,450	7,387	7,433	+128	+1.75	4,156	-
[1550]	26/01/09	7,293	7,320	7,289	7,305	+62	+0.86	1,649	-
[1550]	26/01/08	7,300	7,313	7,243	7,243	-48	-0.66	11,406	-
[1550]	26/01/07	7,301	7,323	7,291	7,291	+29	+0.40	3,770	-
[1550]	26/01/06	7,263	7,279	7,262	7,262	+4	+0.06	2,466	-
[1550]	26/01/05	7,230	7,271	7,228	7,258	+57	+0.79	37,635	-
[1550]	25/12/30	7,226	7,240	7,201	7,201	-30	-0.41	6,177	-
[1550]	25/12/29	7,254	7,268	7,230	7,231	-1	-0.01	7,591	-
[1550]	25/12/26	7,223	7,276	7,223	7,232	+12	+0.17	6,543	-
[1550]	25/12/25	7,217	7,221	7,198	7,220	+15	+0.21	3,585	-
[1550]	25/12/24	7,208	7,216	7,189	7,205	+6	+0.08	18,054	-
[1550]	25/12/23	7,209	7,228	7,185	7,199	-15	-0.21	5,336	-
[1550]	25/12/22	7,220	7,227	7,205	7,214	+144	+2.04	27,381	-
[1550]	25/12/19	7,048	7,080	7,048	7,070	+36	+0.51	2,600	-
[1550]	25/12/18	7,018	7,048	7,001	7,034	-45	-0.64	15,073	-
[1550]	25/12/17	7,040	7,079	7,022	7,079	+39	+0.55	1,426	-
[1550]	25/12/16	7,075	7,075	7,027	7,040	-45	-0.64	7,484	-
[1550]	25/12/15	7,114	7,128	7,085	7,085	-87	-1.21	3,968	-
[1550]	25/12/12	7,157	7,180	7,111	7,172	+50	+0.70	15,020	-
[1550]	25/12/11	7,148	7,148	7,089	7,122	-14	-0.20	2,641	-
[1550]	25/12/10	7,139	7,148	7,130	7,136	+20	+0.28	31,033	-
[1550]	25/12/09	7,119	7,129	7,116	7,116	+1	+0.01	1,548	-
[1550]	25/12/08	7,111	7,122	7,100	7,115	+25	+0.35	6,991	-
[1550]	25/12/05	7,126	7,126	7,090	7,090	-54	-0.76	1,582	-
[1550]	25/12/04	7,146	7,155	7,127	7,144	+4	+0.06	9,125	-
[1550]	25/12/03	7,105	7,151	7,105	7,140	+51	+0.72	5,103	-
[1550]	25/12/02	7,091	7,125	7,089	7,089	-14	-0.20	14,414	-
[1550]	25/12/01	7,157	7,160	7,080	7,103	-66	-0.92	2,543	-
[1550]	25/11/28	7,140	7,169	7,117	7,169	+70	+0.99	8,089	-
[1550]	25/11/27	7,101	7,120	7,098	7,099	+19	+0.27	2,261	-
[1550]	25/11/26	7,046	7,085	7,046	7,080	+59	+0.84	2,015	-
[1550]	25/11/25	7,019	7,023	7,001	7,021	+113	+1.64	3,742	-
[1550]	25/11/21	6,938	6,938	6,890	6,908	-180	-2.54	4,030	-
[1550]	25/11/20	7,030	7,088	7,027	7,088	+211	+3.07	10,516	-
[1550]	25/11/19	6,901	6,918	6,871	6,877	-39	-0.56	10,403	-
[1550]	25/11/18	6,966	6,972	6,875	6,916	-101	-1.44	2,350	-
[1550]	25/11/17	7,001	7,017	6,981	7,017	+36	+0.52	1,733	-
[1550]	25/11/14	7,020	7,029	6,981	6,981	-170	-2.38	2,959	-
[1550]	25/11/13	7,083	7,152	7,081	7,151	+51	+0.72	2,642	-
[1550]	25/11/12	7,060	7,100	7,057	7,100	+49	+0.69	2,850	-
[1550]	25/11/11	7,020	7,060	7,020	7,051	+81	+1.16	2,540	-
[1550]	25/11/10	6,950	6,996	6,945	6,970	+55	+0.80	15,840	-
[1550]	25/11/07	6,900	6,924	6,870	6,915	-55	-0.79	4,106	-
[1550]	25/11/06	6,993	7,000	6,969	6,970	+20	+0.29	1,868	-
[1550]	25/11/05	6,947	6,950	6,865	6,950	-10	-0.14	17,950	-
[1550]	25/11/04	7,030	7,056	6,960	6,960	-90	-1.28	3,633	-
[1550]	25/10/31	7,050	7,069	7,047	7,050	+6	+0.09	4,349	-
[1550]	25/10/30	7,030	7,070	7,016	7,044	+14	+0.20	4,887	-
[1550]	25/10/29	7,008	7,037	6,993	7,030	+40	+0.57	2,596	-
[1550]	25/10/28	7,044	7,044	6,990	6,990	-26	-0.37	6,702	-
[1550]	25/10/27	7,000	7,029	7,000	7,016	+90	+1.30	3,738	-
[1550]	25/10/24	6,897	6,942	6,894	6,926	+77	+1.12	4,905	-
[1550]	25/10/23	6,820	6,860	6,820	6,849	-10	-0.15	788	-
[1550]	25/10/22	6,873	6,877	6,831	6,859	-1	-0.01	6,745	-
[1550]	25/10/21	6,820	6,860	6,810	6,860	+89	+1.31	2,518	-
[1550]	25/10/20	6,774	6,788	6,748	6,771	+119	+1.79	6,283	-
[1550]	25/10/17	6,703	6,740	6,652	6,652	-128	-1.89	20,666	-
[1550]	25/10/16	6,778	6,783	6,750	6,780	+19	+0.28	2,622	-
[1550]	25/10/15	6,771	6,781	6,760	6,761	+25	+0.37	14,327	-
[1550]	25/10/14	6,800	6,830	6,708	6,736	-160	-2.32	4,074	-
[1550]	25/10/10	6,929	6,929	6,896	6,896	-24	-0.35	1,542	-
[1550]	25/10/09	6,919	6,927	6,900	6,920	+55	+0.80	5,386	-
[1550]	25/10/08	6,834	6,892	6,834	6,865	+72	+1.06	12,719	-
[1550]	25/10/07	6,784	6,802	6,784	6,793	+20	+0.30	2,744	-
[1550]	25/10/06	6,752	6,797	6,746	6,773	+107	+1.61	3,291	-
[1550]	25/10/03	6,646	6,682	6,646	6,666	+46	+0.69	12,204	-
[1550]	25/10/02	6,611	6,647	6,611	6,620	+41	+0.62	1,280	-
[1550]	25/10/01	6,641	6,641	6,579	6,579	-35	-0.53	3,066	-
[1550]	25/09/30	6,649	6,649	6,614	6,614	-46	-0.69	6,169	-
[1550]	25/09/29	6,648	6,665	6,643	6,660	+37	+0.56	4,558	-
[1550]	25/09/26	6,630	6,635	6,615	6,623	+14	+0.21	5,433	-
[1550]	25/09/25	6,613	6,619	6,608	6,609	-4	-0.06	3,487	-
[1550]	25/09/24	6,599	6,613	6,584	6,613	+22	+0.33	6,479	-
[1550]	25/09/22	6,593	6,615	6,590	6,591	+31	+0.47	7,198	-
[1550]	25/09/19	6,593	6,600	6,560	6,560	+10	+0.15	2,357	-
[1550]	25/09/18	6,527	6,572	6,519	6,550	+37	+0.57	4,801	-
[1550]	25/09/17	6,524	6,524	6,495	6,513	-17	-0.26	9,277	-
[1550]	25/09/16	6,529	6,552	6,529	6,530	+12	+0.18	5,175	-
[1550]	25/09/12	6,467	6,529	6,467	6,518	+30	+0.46	7,061	-
[1550]	25/09/11	6,474	6,488	6,469	6,488	+11	+0.17	2,634	-
[1550]	25/09/10	6,459	6,478	6,459	6,477	+45	+0.70	15,483	-
[1550]	25/09/09	6,451	6,455	6,430	6,432	-57	-0.88	1,679	-
[1550]	25/09/08	6,478	6,494	6,471	6,489	+5	+0.08	2,450	-
[1550]	25/09/05	6,484	6,492	6,472	6,484	+58	+0.90	3,930	-