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
[1673]	26/10/29	7,668	7,750	7,568	7,568	-132.0	-1.71	4,390	-
[1673]	26/10/28	7,703	7,828	7,700	7,700	+34.0	+0.44	3,770	-
[1673]	26/10/27	7,686	7,764	7,571	7,666	-20.0	-0.26	3,280	-
[1673]	26/10/26	7,720	7,743	7,640	7,686	-45.0	-0.58	5,230	-
[1673]	26/10/23	7,848	7,848	7,667	7,731	-293.0	-3.65	20,690	-
[1673]	26/10/22	8,220	8,267	7,999	8,024	-177.0	-2.16	7,180	-
[1673]	26/10/21	8,315	8,341	8,000	8,201	-33.0	-0.40	3,710	-
[1673]	26/10/20	8,180	8,270	8,150	8,234	-20.0	-0.24	3,130	-
[1673]	26/10/19	8,267	8,298	8,207	8,254	-13.0	-0.16	1,250	-
[1673]	26/10/16	8,210	8,327	8,150	8,267	+200.0	+2.48	3,490	-
[1673]	26/10/15	8,292	8,292	8,011	8,067	-372.0	-4.41	7,770	-
[1673]	26/10/14	8,541	8,541	8,427	8,439	-252.0	-2.90	5,560	-
[1673]	26/10/13	8,662	8,715	8,578	8,691	+56.0	+0.65	5,130	-
[1673]	26/10/09	8,470	8,673	8,470	8,635	+165.0	+1.95	2,630	-
[1673]	26/10/08	8,612	8,666	8,470	8,470	-238.0	-2.73	8,410	-
[1673]	26/10/07	8,750	8,833	8,708	8,708	+8.0	+0.09	3,120	-
[1673]	26/10/06	8,727	8,768	8,670	8,700	-86.0	-0.98	5,450	-
[1673]	26/10/05	8,700	8,800	8,681	8,786	+5.0	+0.06	4,480	-
[1673]	26/10/02	8,776	8,793	8,650	8,781	-33.0	-0.37	1,790	-
[1673]	26/10/01	8,681	8,826	8,592	8,814	+112.0	+1.29	5,000	-
[1673]	26/09/30	8,829	8,829	8,670	8,702	+4.0	+0.05	1,450	-
[1673]	26/09/29	8,799	8,799	8,656	8,698	-122.0	-1.38	3,160	-
[1673]	26/09/28	9,281	9,281	8,815	8,820	-311.0	-3.41	4,610	-
[1673]	26/09/25	9,355	9,355	9,090	9,131	-74.0	-0.80	4,230	-
[1673]	26/09/24	9,522	9,522	9,160	9,205	-317.0	-3.33	1,390	-
[1673]	26/09/18	9,265	9,522	9,264	9,522	+510.0	+5.66	9,340	-
[1673]	26/09/17	8,968	9,060	8,946	9,012	-77.0	-0.85	2,530	-
[1673]	26/09/16	8,967	9,108	8,952	9,089	+232.0	+2.62	2,210	-
[1673]	26/09/15	8,959	8,959	8,830	8,857	-84.0	-0.94	1,770	-
[1673]	26/09/14	8,949	8,949	8,885	8,941	-19.0	-0.21	2,810	-
[1673]	26/09/11	8,920	8,970	8,850	8,960	-400.0	-4.27	6,190	-
[1673]	26/09/10	9,359	9,449	9,345	9,360	+110.0	+1.19	1,540	-
[1673]	26/09/09	9,100	9,262	9,100	9,250	+55.0	+0.60	1,980	-
[1673]	26/09/08	9,287	9,370	9,195	9,195	-85.0	-0.92	3,540	-
[1673]	26/09/07	9,420	9,420	9,270	9,280	-162.0	-1.72	7,600	-
[1673]	26/09/04	9,475	9,490	9,430	9,442	+49.0	+0.52	2,200	-
[1673]	26/09/03	9,403	9,481	9,393	9,393	+118.0	+1.27	23,400	-
[1673]	26/09/02	9,335	9,370	9,235	9,275	-405.0	-4.18	5,850	-
[1673]	26/09/01	9,654	9,701	9,610	9,680	+35.0	+0.36	2,320	-
[1673]	26/08/31	9,645	9,710	9,530	9,645	-370.0	-3.69	6,240	-
[1673]	26/08/28	9,995	10,070	9,905	10,015	+80.0	+0.81	2,780	-
[1673]	26/08/27	9,961	10,045	9,895	9,935	+1.0	+0.01	2,560	-
[1673]	26/08/26	9,928	10,020	9,854	9,934	+32.0	+0.32	2,800	-
[1673]	26/08/25	10,065	10,095	9,775	9,902	-56.0	-0.56	6,210	-
[1673]	26/08/24	10,005	10,050	9,870	9,958	+15.0	+0.15	5,700	-
[1673]	26/08/21	9,836	9,988	9,805	9,943	+303.0	+3.14	7,390	-
[1673]	26/08/20	9,640	9,648	9,577	9,640	+550.0	+6.05	4,590	-
[1673]	26/08/19	9,103	9,144	9,069	9,090	-387.0	-4.08	3,450	-
[1673]	26/08/18	9,550	9,617	9,402	9,477	-24.0	-0.25	4,220	-
[1673]	26/08/17	9,370	9,535	9,360	9,501	+212.0	+2.28	2,290	-
[1673]	26/08/14	9,345	9,374	9,200	9,289	-110.0	-1.17	2,930	-
[1673]	26/08/13	9,460	9,576	9,375	9,399	-61.0	-0.64	7,570	-
[1673]	26/08/12	9,375	9,495	9,350	9,460	+222.0	+2.40	3,260	-
[1673]	26/08/10	9,143	9,250	9,036	9,238	+123.0	+1.35	3,850	-
[1673]	26/08/07	8,865	9,150	8,800	9,115	+265.0	+2.99	4,290	-
[1673]	26/08/06	8,870	9,004	8,850	8,850	+51.0	+0.58	4,030	-
[1673]	26/08/05	8,502	8,817	8,495	8,799	+334.0	+3.95	3,080	-
[1673]	26/08/04	8,323	8,465	8,323	8,465	+173.0	+2.09	2,300	-
[1673]	26/08/03	8,366	8,366	8,190	8,292	-214.0	-2.52	5,960	-
[1673]	26/07/31	8,558	8,605	8,492	8,506	+45.0	+0.53	3,060	-
[1673]	26/07/30	8,580	8,680	8,461	8,461	-115.0	-1.34	2,020	-
[1673]	26/07/29	8,504	8,586	8,495	8,576	+66.0	+0.78	2,930	-
[1673]	26/07/28	8,695	8,695	8,450	8,510	-323.0	-3.66	6,330	-
[1673]	26/07/27	8,875	8,886	8,715	8,833	+248.0	+2.89	11,910	-
[1673]	26/07/24	8,676	8,676	8,516	8,585	-241.0	-2.73	2,030	-
[1673]	26/07/23	8,855	8,888	8,800	8,826	+23.0	+0.26	2,240	-
[1673]	26/07/22	8,720	8,879	8,720	8,803	+173.0	+2.00	3,530	-
[1673]	26/07/21	8,290	8,630	8,290	8,630	+400.0	+4.86	6,130	-
[1673]	26/07/17	8,285	8,285	8,135	8,230	-205	-2.43	7,180	-
[1673]	26/07/16	8,529	8,529	8,390	8,435	-137	-1.60	2,650	-
[1673]	26/07/15	8,660	8,690	8,572	8,572	+13	+0.15	2,850	-
[1673]	26/07/14	8,540	8,595	8,421	8,559	-5	-0.06	5,360	-
[1673]	26/07/13	8,714	8,750	8,542	8,564	-291	-3.29	7,090	-
[1673]	26/07/10	8,817	8,870	8,785	8,855	+165	+1.90	7,030	-
[1673]	26/07/09	8,806	8,806	8,528	8,690	-266	-2.97	10,070	-
[1673]	26/07/08	8,842	8,969	8,800	8,956	-36	-0.40	2,680	-
[1673]	26/07/07	9,150	9,150	8,860	8,992	-134	-1.47	13,640	-
[1673]	26/07/06	9,265	9,265	9,076	9,126	+11	+0.12	5,650	-
[1673]	26/07/03	8,975	9,180	8,950	9,115	+241	+2.72	10,800	-
[1673]	26/07/02	8,745	8,930	8,725	8,874	+365	+4.29	6,180	-
[1673]	26/07/01	8,635	8,680	8,480	8,509	+8	+0.09	6,130	-
[1673]	26/06/30	8,615	8,615	8,351	8,501	-144	-1.67	9,840	-
[1673]	26/06/29	8,511	8,657	8,500	8,645	+259	+3.09	7,380	-
[1673]	26/06/26	8,475	8,529	8,267	8,386	-22	-0.26	13,330	-
[1673]	26/06/25	8,515	8,670	8,305	8,408	-700	-7.69	31,260	-
[1673]	26/06/24	9,060	9,133	8,950	9,108	-70	-0.76	9,740	-
[1673]	26/06/23	9,540	9,560	9,177	9,178	-593	-6.07	9,980	-
[1673]	26/06/22	9,450	9,815	9,450	9,771	+381	+4.06	14,790	-
[1673]	26/06/19	9,604	9,630	9,297	9,390	-650	-6.47	14,190	-
[1673]	26/06/18	9,995	10,195	9,910	10,040	-195	-1.91	6,460	-
[1673]	26/06/17	10,195	10,275	10,170	10,235	+105	+1.04	5,350	-
[1673]	26/06/16	10,205	10,210	10,070	10,130	-110	-1.07	4,430	-
[1673]	26/06/15	10,215	10,285	10,175	10,240	+515	+5.30	8,270	-
[1673]	26/06/12	9,830	9,874	9,688	9,725	+425	+4.57	6,540	-
[1673]	26/06/11	9,095	9,397	9,055	9,300	-181	-1.91	13,980	-
[1673]	26/06/10	9,490	9,499	9,250	9,481	-495	-4.96	16,220	-
[1673]	26/06/09	9,885	9,985	9,829	9,976	+146	+1.49	8,930	-
[1673]	26/06/08	9,989	10,050	9,652	9,830	-655	-6.25	18,070	-
[1673]	26/06/05	10,755	10,755	10,400	10,485	-170	-1.60	7,260	-
[1673]	26/06/04	10,585	10,900	10,580	10,655	-170	-1.57	3,210	-
[1673]	26/06/03	10,885	10,950	10,755	10,825	-285	-2.57	25,560	-
[1673]	26/06/02	10,895	11,145	10,850	11,110	+135	+1.23	13,260	-
[1673]	26/06/01	10,940	10,985	10,825	10,975	-5	-0.05	10,130	-
[1673]	26/05/29	10,895	11,100	10,895	10,980	+385	+3.63	7,350	-
[1673]	26/05/28	10,785	10,825	10,435	10,595	-300	-2.75	9,840	-
[1673]	26/05/27	11,190	11,230	10,895	10,895	-200	-1.80	7,570	-
[1673]	26/05/26	11,225	11,235	10,950	11,095	-120	-1.07	4,690	-
[1673]	26/05/25	11,295	11,370	11,170	11,215	+135	+1.22	5,260	-
[1673]	26/05/22	11,060	11,155	10,970	11,080	+230.0	+2.12	10,120	-
[1673]	26/05/21	10,990	11,105	10,850	10,850	+20.0	+0.18	9,540	-
[1673]	26/05/20	10,745	10,830	10,620	10,830	-230.0	-2.08	8,570	-
[1673]	26/05/19	11,390	11,415	10,985	11,060	+140.0	+1.28	7,910	-
[1673]	26/05/18	11,095	11,105	10,680	10,920	-395.0	-3.49	14,850	-
[1673]	26/05/15	12,050	12,075	11,220	11,315	-1,170.0	-9.37	23,120	-
[1673]	26/05/14	12,540	12,630	12,345	12,485	+75.0	+0.60	14,110	-
[1673]	26/05/13	12,430	12,550	12,280	12,410	+245.0	+2.01	12,280	-
[1673]	26/05/12	12,380	12,415	12,110	12,165	+685.0	+5.97	26,180	-
[1673]	26/05/11	11,435	11,570	11,390	11,480	+5.0	+0.04	12,790	-
[1673]	26/05/08	11,225	11,475	11,205	11,475	+340.0	+3.05	9,080	-
[1673]	26/05/07	11,030	11,135	10,955	11,135	+590.0	+5.60	9,610	-
[1673]	26/05/01	10,620	10,675	10,540	10,545	-25.0	-0.24	3,860	-
[1673]	26/04/30	10,470	10,600	10,470	10,570	-35.0	-0.33	6,520	-
[1673]	26/04/28	11,015	11,050	10,595	10,605	-390.0	-3.55	7,810	-
[1673]	26/04/27	10,850	11,050	10,850	10,995	+170	+1.57	17,120	-
[1673]	26/04/24	10,995	11,045	10,825	10,825	-235	-2.12	6,550	-
[1673]	26/04/23	11,250	11,375	10,990	11,060	-320	-2.81	7,170	-
[1673]	26/04/22	11,210	11,390	11,190	11,380	+25	+0.22	5,640	-
[1673]	26/04/21	11,555	11,595	11,355	11,355	-180	-1.56	7,560	-
[1673]	26/04/20	11,455	11,660	11,405	11,535	+100	+0.87	9,150	-
[1673]	26/04/17	11,450	11,500	11,270	11,435	-170	-1.46	8,810	-
[1673]	26/04/16	11,545	11,690	11,520	11,605	+155	+1.35	8,680	-
[1673]	26/04/15	11,535	11,685	11,440	11,450	+290	+2.60	15,050	-
[1673]	26/04/14	10,940	11,195	10,940	11,160	+325	+3.00	8,550	-
[1673]	26/04/13	10,720	10,915	10,715	10,835	-135	-1.23	5,500	-
[1673]	26/04/10	10,915	11,045	10,880	10,970	+270	+2.52	5,850	-
[1673]	26/04/09	10,645	10,735	10,560	10,700	-465	-4.16	8,650	-
[1673]	26/04/08	11,100	11,170	10,970	11,165	+665	+6.33	12,040	-
[1673]	26/04/07	10,560	10,645	10,460	10,500	+40	+0.38	13,210	-
[1673]	26/04/06	10,415	10,600	10,415	10,460	-55	-0.52	7,670	-
[1673]	26/04/03	10,160	10,515	10,160	10,515	+280	+2.74	6,120	-
[1673]	26/04/02	10,900	10,965	10,125	10,235	-565	-5.23	14,650	-
[1673]	26/04/01	10,875	10,970	10,700	10,800	+315	+3.00	12,530	-
[1673]	26/03/31	10,215	10,685	10,080	10,485	+210	+2.04	12,130	-
[1673]	26/03/30	9,950	10,305	9,901	10,275	+110	+1.08	6,490	-
[1673]	26/03/27	10,000	10,250	9,801	10,165	+25	+0.25	9,230	-
[1673]	26/03/26	10,265	10,500	10,045	10,140	-450	-4.25	9,040	-
[1673]	26/03/25	10,520	10,765	10,520	10,590	+647	+6.51	20,040	-
[1673]	26/03/24	9,935	9,965	9,556	9,943	+908	+10.05	16,500	-
[1673]	26/03/23	9,800	9,884	9,035	9,035	-1,665	-15.56	56,240	-
[1673]	26/03/19	11,010	11,145	10,700	10,700	-850	-7.36	24,290	-
[1673]	26/03/18	11,475	11,610	11,335	11,550	-205	-1.74	21,630	-
[1673]	26/03/17	11,715	11,960	11,600	11,755	+95	+0.81	16,010	-
[1673]	26/03/16	11,690	11,815	11,390	11,660	-330	-2.75	24,110	-
[1673]	26/03/13	12,170	12,400	11,990	11,990	-370	-2.99	8,470	-
[1673]	26/03/12	12,270	12,420	12,155	12,360	-285	-2.25	11,690	-
[1673]	26/03/11	12,720	12,845	12,575	12,645	-115	-0.90	13,740	-
[1673]	26/03/10	12,585	12,840	12,480	12,760	+545	+4.46	25,890	-
[1673]	26/03/09	11,850	12,260	11,530	12,215	+115	+0.95	20,990	-
[1673]	26/03/06	11,860	12,130	11,740	12,100	+360	+3.07	19,080	-
[1673]	26/03/05	11,935	12,180	11,510	11,740	-260	-2.17	17,880	-
[1673]	26/03/04	11,800	12,240	11,655	12,000	-355	-2.87	25,820	-
[1673]	26/03/03	12,885	13,090	12,160	12,355	-1,230	-9.05	70,860	-
[1673]	26/03/02	13,640	13,660	13,115	13,585	+750	+5.84	50,310	-
[1673]	26/02/27	12,515	12,850	12,455	12,835	+175	+1.38	18,970	-
[1673]	26/02/26	12,500	12,845	12,420	12,660	-130	-1.02	25,000	-
[1673]	26/02/25	12,370	12,925	12,335	12,790	+350	+2.81	41,290	-
[1673]	26/02/24	12,415	12,550	11,920	12,440	+1,270	+11.37	55,890	-
[1673]	26/02/20	11,040	11,170	10,960	11,170	+115	+1.04	32,650	-
[1673]	26/02/19	10,850	11,075	10,770	11,055	+465	+4.39	24,970	-
[1673]	26/02/18	10,040	10,660	10,005	10,590	+250	+2.42	34,210	-
[1673]	26/02/17	10,695	10,700	10,155	10,340	-220	-2.08	21,410	-
[1673]	26/02/16	10,580	10,800	10,420	10,560	-110	-1.03	29,070	-
[1673]	26/02/13	10,575	10,815	10,410	10,670	-1,025	-8.76	60,850	-
[1673]	26/02/12	11,535	11,740	11,350	11,695	+170	+1.48	50,570	-
[1673]	26/02/10	11,680	11,825	11,400	11,525	-135	-1.16	56,020	-
[1673]	26/02/09	11,475	11,745	11,300	11,660	+1,085	+10.26	119,860	-
[1673]	26/02/06	9,380	10,755	9,360	10,575	-745	-6.58	139,130	-
[1673]	26/02/05	12,805	12,945	10,570	11,320	-1,145	-9.19	177,910	-
[1673]	26/02/04	12,045	12,620	12,005	12,465	+420	+3.49	185,850	-
[1673]	26/02/03	11,820	12,205	11,595	12,045	+670	+5.89	155,090	-
[1673]	26/02/02	12,240	12,480	11,375	11,375	-4,000	-26.02	231,930	-
[1673]	26/01/30	16,465	16,685	15,070	15,375	-1,435	-8.54	166,250	-
[1673]	26/01/29	16,620	16,845	16,370	16,810	+590	+3.64	122,580	-
[1673]	26/01/28	16,415	16,680	15,590	16,220	-180	-1.10	185,670	-
[1673]	26/01/27	15,665	17,895	15,570	16,400	+335	+2.09	204,470	-
[1673]	26/01/26	14,850	16,065	14,850	16,065	+1,705	+11.87	145,040	-
[1673]	26/01/23	13,930	14,500	13,930	14,360	+730	+5.36	85,390	-
[1673]	26/01/22	13,205	13,645	13,155	13,630	-70	-0.51	55,240	-
[1673]	26/01/21	13,770	13,810	13,500	13,700	+90	+0.66	79,610	-
[1673]	26/01/20	13,585	13,660	13,400	13,610	+115	+0.85	51,290	-
[1673]	26/01/19	13,420	13,545	13,325	13,495	+345	+2.62	54,640	-
[1673]	26/01/16	13,210	13,305	13,000	13,150	+240	+1.86	45,940	-
[1673]	26/01/15	13,365	13,480	12,500	12,910	-240	-1.83	110,790	-
[1673]	26/01/14	12,770	13,300	12,755	13,150	+790	+6.39	87,070	-
[1673]	26/01/13	12,115	12,445	12,080	12,360	+1,285	+11.60	96,240	-
[1673]	26/01/09	10,960	11,105	10,820	11,075	+265	+2.45	27,290	-
[1673]	26/01/08	11,255	11,320	10,770	10,810	-470	-4.17	53,170	-
[1673]	26/01/07	11,800	11,830	11,175	11,280	-10	-0.09	64,610	-
[1673]	26/01/06	10,885	11,400	10,855	11,290	+475	+4.39	52,970	-
[1673]	26/01/05	10,565	10,955	10,565	10,815	-20	-0.18	103,980	-
[1673]	25/12/30	10,295	10,900	10,255	10,835	-275	-2.48	89,210	-
[1673]	25/12/29	12,500	12,535	10,780	11,110	+410	+3.83	157,660	-
[1673]	25/12/26	11,000	11,005	10,410	10,700	-300	-2.73	123,270	-
[1673]	25/12/25	10,860	12,000	10,550	11,000	+180	+1.66	60,030	-
[1673]	25/12/24	10,720	10,965	10,240	10,820	+850	+8.53	67,670	-
[1673]	25/12/23	9,980	10,105	9,877	9,970	+20	+0.20	68,740	-
[1673]	25/12/22	9,730	9,996	9,695	9,950	+520	+5.51	57,770	-
[1673]	25/12/19	9,407	9,430	9,210	9,430	-20	-0.21	47,880	-
[1673]	25/12/18	9,508	9,508	9,329	9,450	+69	+0.74	67,460	-
[1673]	25/12/17	8,960	9,447	8,960	9,381	+481	+5.40	56,740	-
[1673]	25/12/16	9,070	9,070	8,790	8,900	-48	-0.54	32,520	-
[1673]	25/12/15	8,940	8,950	8,805	8,948	-142	-1.56	35,560	-
[1673]	25/12/12	8,998	9,091	8,932	9,090	+266	+3.01	27,030	-
[1673]	25/12/11	8,880	8,948	8,755	8,824	+26	+0.30	40,840	-
[1673]	25/12/10	8,705	8,798	8,615	8,798	+543	+6.58	31,680	-
[1673]	25/12/09	8,279	8,313	8,208	8,255	-13	-0.16	9,110	-
[1673]	25/12/08	8,327	8,327	8,172	8,268	+20	+0.24	17,260	-
[1673]	25/12/05	8,043	8,278	8,012	8,248	+138	+1.70	19,640	-
[1673]	25/12/04	8,348	8,396	8,110	8,110	-162	-1.96	18,810	-
[1673]	25/12/03	8,250	8,390	8,201	8,272	+172	+2.12	26,710	-
[1673]	25/12/02	8,219	8,219	8,050	8,100	0	0.00	19,030	-
[1673]	25/12/01	8,209	8,248	8,028	8,100	+337	+4.34	37,960	-
[1673]	25/11/28	7,600	7,763	7,575	7,763	+216	+2.86	13,000	-
[1673]	25/11/27	7,538	7,627	7,519	7,547	+138	+1.86	16,830	-
[1673]	25/11/26	7,322	7,432	7,305	7,409	+34	+0.46	8,190	-
[1673]	25/11/25	7,350	7,406	7,276	7,375	+279	+3.93	15,020	-
[1673]	25/11/21	7,285	7,350	7,086	7,096	-268	-3.64	15,690	-
[1673]	25/11/20	7,449	7,449	7,292	7,364	+84	+1.15	17,930	-
[1673]	25/11/19	7,159	7,339	7,159	7,280	+235	+3.34	16,890	-
[1673]	25/11/18	7,003	7,119	6,990	7,045	-95	-1.33	20,270	-
[1673]	25/11/17	7,191	7,230	7,100	7,140	-290	-3.90	28,660	-
[1673]	25/11/14	7,421	7,550	7,418	7,430	-216	-2.83	25,230	-
[1673]	25/11/13	7,501	7,665	7,490	7,646	+391	+5.39	25,990	-
[1673]	25/11/12	7,327	7,340	7,182	7,255	+78	+1.09	27,180	-
[1673]	25/11/11	7,113	7,199	7,105	7,177	+215	+3.09	19,300	-
[1673]	25/11/10	6,820	6,972	6,798	6,962	+164	+2.41	10,770	-
[1673]	25/11/07	6,742	6,798	6,687	6,798	-1	-0.01	8,350	-
[1673]	25/11/06	6,758	6,799	6,708	6,799	+99	+1.48	5,340	-
[1673]	25/11/05	6,570	6,735	6,518	6,700	+30	+0.45	34,590	-
[1673]	25/11/04	6,920	6,920	6,670	6,670	-260	-3.75	20,190	-
[1673]	25/10/31	6,910	6,930	6,841	6,930	+254	+3.80	23,140	-
[1673]	25/10/30	6,650	6,689	6,594	6,676	+44	+0.66	16,410	-
[1673]	25/10/29	6,501	6,636	6,501	6,632	+202	+3.14	24,300	-
[1673]	25/10/28	6,577	6,577	6,430	6,430	-327	-4.84	44,350	-
[1673]	25/10/27	6,717	6,800	6,621	6,757	+26	+0.39	41,680	-
[1673]	25/10/24	6,826	6,833	6,718	6,731	-93	-1.36	20,220	-
[1673]	25/10/23	6,699	6,825	6,605	6,824	-26	-0.38	57,200	-
[1673]	25/10/22	6,601	6,850	6,542	6,850	-300	-4.20	70,280	-
[1673]	25/10/21	7,440	7,449	7,083	7,150	+10	+0.14	31,140	-
[1673]	25/10/20	7,499	7,590	7,050	7,140	-859	-10.74	88,210	-
[1673]	25/10/17	8,156	8,389	7,874	7,999	+293	+3.80	64,480	-
[1673]	25/10/16	7,498	7,750	7,380	7,706	+401	+5.49	40,330	-
[1673]	25/10/15	7,247	7,377	7,168	7,305	+208	+2.93	32,400	-
[1673]	25/10/14	7,371	7,457	7,031	7,097	+126	+1.81	52,420	-
[1673]	25/10/10	6,875	6,972	6,808	6,971	+67	+0.97	50,870	-
[1673]	25/10/09	6,849	6,913	6,818	6,904	+67	+0.98	24,590	-
[1673]	25/10/08	6,682	6,840	6,663	6,837	+150	+2.24	33,150	-
[1673]	25/10/07	6,685	6,694	6,650	6,687	+30	+0.45	16,010	-
[1673]	25/10/06	6,598	6,690	6,560	6,657	+283	+4.44	24,450	-
[1673]	25/10/03	6,350	6,400	6,300	6,374	-6	-0.09	17,040	-
[1673]	25/10/02	6,375	6,448	6,319	6,380	+69	+1.09	31,620	-
[1673]	25/10/01	6,449	6,450	6,290	6,311	-164	-2.53	35,940	-
[1673]	25/09/30	6,420	6,644	6,385	6,475	-90	-1.37	78,600	-
[1673]	25/09/29	6,377	6,681	6,298	6,565	+394	+6.38	63,680	-
[1673]	25/09/26	6,152	6,188	6,125	6,171	+178	+2.97	29,630	-
[1673]	25/09/25	6,030	6,030	5,961	5,993	+6	+0.10	16,040	-
[1673]	25/09/24	5,985	6,045	5,919	5,987	+55	+0.93	47,770	-
[1673]	25/09/22	5,878	5,972	5,850	5,932	+218	+3.82	30,620	-
[1673]	25/09/19	5,650	5,733	5,648	5,714	+139	+2.49	14,640	-
[1673]	25/09/18	5,644	5,663	5,573	5,575	-60	-1.06	21,300	-
[1673]	25/09/17	5,771	5,771	5,610	5,635	-120	-2.09	34,210	-
[1673]	25/09/16	5,780	5,817	5,725	5,755	+75	+1.32	24,620	-
[1673]	25/09/12	5,600	5,698	5,583	5,680	+120	+2.16	11,820	-
[1673]	25/09/11	5,564	5,566	5,544	5,560	+5	+0.09	6,040	-
[1673]	25/09/10	5,521	5,561	5,490	5,555	0	0.00	13,980	-
[1673]	25/09/09	5,581	5,595	5,555	5,555	+16	+0.29	14,650	-
[1673]	25/09/08	5,555	5,573	5,494	5,539	+4	+0.07	16,350	-
[1673]	25/09/05	5,540	5,550	5,517	5,535	+3	+0.05	4,890	-