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
[1691]	26/10/29	17,325	17,325	16,925	16,925	0	+0.00	12	-
[1691]	26/10/28	16,620	16,925	16,620	16,925	+20.0	+0.12	31	-
[1691]	26/10/27	－	－	－	16,905	－	－	0	-
[1691]	26/10/26	16,590	16,990	16,590	16,905	-85.0	-0.50	233	-
[1691]	26/10/23	19,395	19,395	16,900	16,990	-5.0	-0.03	146	-
[1691]	26/10/22	17,130	17,130	16,730	16,995	-160.0	-0.93	9	-
[1691]	26/10/21	17,240	17,240	16,850	17,155	+240.0	+1.42	13	-
[1691]	26/10/20	16,815	17,050	16,815	16,915	+110.0	+0.65	17	-
[1691]	26/10/19	17,175	17,225	16,805	16,805	+10.0	+0.06	11	-
[1691]	26/10/16	16,825	16,825	16,795	16,795	0	+0.00	13	-
[1691]	26/10/15	17,770	17,800	15,895	16,795	-655.0	-3.75	208	-
[1691]	26/10/14	17,000	17,450	17,000	17,450	+50.0	+0.29	5	-
[1691]	26/10/13	17,045	17,585	17,045	17,400	+355.0	+2.08	151	-
[1691]	26/10/09	－	－	－	17,045	－	－	0	-
[1691]	26/10/08	17,300	17,300	16,790	17,045	-400.0	-2.29	226	-
[1691]	26/10/07	17,205	17,470	17,205	17,445	+385.0	+2.26	75	-
[1691]	26/10/06	17,200	17,200	16,670	17,060	-40.0	-0.23	97	-
[1691]	26/10/05	21,185	21,185	17,070	17,100	-285.0	-1.64	250	-
[1691]	26/10/02	17,710	17,710	17,350	17,385	+585.0	+3.48	146	-
[1691]	26/10/01	16,460	16,800	16,460	16,800	+530.0	+3.26	170	-
[1691]	26/09/30	16,300	16,300	16,270	16,270	-100.0	-0.61	30	-
[1691]	26/09/29	16,435	16,435	16,300	16,370	-70.0	-0.43	21	-
[1691]	26/09/28	16,890	16,890	16,420	16,440	-455.0	-2.69	27	-
[1691]	26/09/25	16,880	16,995	16,880	16,895	-385.0	-2.23	41	-
[1691]	26/09/24	17,100	17,280	17,025	17,280	+780.0	+4.73	115	-
[1691]	26/09/18	16,565	16,785	16,500	16,500	-70.0	-0.42	53	-
[1691]	26/09/17	17,000	17,575	16,385	16,570	-2,580.0	-13.47	173	-
[1691]	26/09/16	16,350	19,550	16,345	19,150	+2,915.0	+17.96	132	-
[1691]	26/09/15	16,370	16,400	15,800	16,235	+160.0	+1.00	39	-
[1691]	26/09/14	16,730	16,730	15,900	16,075	+30.0	+0.19	26	-
[1691]	26/09/11	16,330	16,730	16,020	16,045	+455.0	+2.92	71	-
[1691]	26/09/10	15,820	15,820	15,590	15,590	+170.0	+1.10	32	-
[1691]	26/09/09	15,825	16,795	15,420	15,420	+395.0	+2.63	36	-
[1691]	26/09/08	15,315	15,315	15,025	15,025	-130.0	-0.86	10	-
[1691]	26/09/07	15,215	15,580	15,000	15,155	+155.0	+1.03	17	-
[1691]	26/09/04	15,090	15,090	15,000	15,000	-90.0	-0.60	13	-
[1691]	26/09/03	17,875	17,875	14,930	15,090	-785.0	-4.94	64	-
[1691]	26/09/02	15,600	16,375	15,600	15,875	+275.0	+1.76	63	-
[1691]	26/09/01	15,670	15,670	15,600	15,600	-80.0	-0.51	19	-
[1691]	26/08/31	14,995	15,680	14,990	15,680	+995.0	+6.78	84	-
[1691]	26/08/28	14,600	14,685	14,085	14,685	+95.0	+0.65	68	-
[1691]	26/08/27	14,315	14,590	14,315	14,590	+490.0	+3.48	13	-
[1691]	26/08/26	14,100	14,100	14,100	14,100	-490.0	-3.36	1	-
[1691]	26/08/25	－	－	－	14,590	－	－	0	-
[1691]	26/08/24	14,800	14,800	14,500	14,590	-150	-1.02	33	-
[1691]	26/08/21	14,850	14,855	14,715	14,740	-105	-0.71	22	-
[1691]	26/08/20	15,200	15,200	14,265	14,845	-355	-2.34	46	-
[1691]	26/08/19	15,000	15,200	14,705	15,200	+460	+3.12	103	-
[1691]	26/08/18	14,575	14,745	14,575	14,740	+315	+2.18	57	-
[1691]	26/08/17	14,155	14,600	13,675	14,425	+25	+0.17	264	-
[1691]	26/08/14	14,200	14,400	13,925	14,400	－	－	28	-
[1691]	26/08/13	－	－	－	14,500	－	－	0	-
[1691]	26/08/12	14,100	14,500	14,020	14,500	+700	+5.07	27	-
[1691]	26/08/10	13,800	13,800	13,800	13,800	+300	+2.22	6	-
[1691]	26/08/07	13,500	13,500	13,100	13,500	－	－	92	-
[1691]	26/08/06	－	－	－	13,005	－	－	0	-
[1691]	26/08/05	12,550	13,005	12,480	13,005	-380	-2.84	9	-
[1691]	26/08/04	13,385	13,385	13,385	13,385	-300	-2.19	12	-
[1691]	26/08/03	14,340	14,340	13,630	13,685	-355	-2.53	30	-
[1691]	26/07/31	14,900	14,900	13,900	14,040	-995	-6.62	60	-
[1691]	26/07/30	14,300	15,035	14,280	15,035	+735	+5.14	98	-
[1691]	26/07/29	14,405	14,850	14,270	14,300	-400	-2.72	267	-
[1691]	26/07/28	14,655	14,710	14,285	14,700	+45	+0.31	117	-
[1691]	26/07/27	14,305	14,840	14,305	14,655	-720	-4.68	33	-
[1691]	26/07/24	15,810	15,845	15,035	15,375	-285	-1.82	147	-
[1691]	26/07/23	15,150	15,660	14,990	15,660	+670	+4.47	205	-
[1691]	26/07/22	14,575	14,990	14,285	14,990	+715	+5.01	31	-
[1691]	26/07/21	15,230	15,230	14,050	14,275	-655	-4.39	145	-
[1691]	26/07/17	14,100	14,930	14,100	14,930	+885	+6.30	125	-
[1691]	26/07/16	14,050	14,270	14,000	14,045	+45	+0.32	68	-
[1691]	26/07/15	14,600	14,600	13,900	14,000	+300	+2.19	123	-
[1691]	26/07/14	13,500	13,985	13,500	13,700	+280	+2.09	89	-
[1691]	26/07/13	13,305	13,420	13,305	13,420	+350	+2.68	29	-
[1691]	26/07/10	13,485	13,515	13,070	13,070	-435	-3.22	35	-
[1691]	26/07/09	13,410	13,690	13,410	13,505	+500	+3.84	58	-
[1691]	26/07/08	13,005	13,005	13,005	13,005	+55	+0.42	11	-
[1691]	26/07/07	12,200	12,950	12,200	12,950	+550	+4.44	39	-
[1691]	26/07/06	12,300	12,660	12,300	12,400	+400	+3.33	59	-
[1691]	26/07/03	12,500	12,500	12,000	12,000	-300	-2.44	37	-
[1691]	26/07/02	12,200	12,500	12,200	12,300	+100	+0.82	59	-
[1691]	26/07/01	12,400	12,400	12,200	12,200	+100	+0.83	5	-
[1691]	26/06/30	12,435	12,600	12,100	12,100	-335	-2.69	21	-
[1691]	26/06/29	12,250	12,435	12,250	12,435	+335	+2.77	17	-
[1691]	26/06/26	12,390	12,390	12,100	12,100	-80	-0.66	41	-
[1691]	26/06/25	12,175	12,205	12,175	12,180	-395	-3.14	7	-
[1691]	26/06/24	12,275	12,575	12,275	12,575	+180	+1.45	2	-
[1691]	26/06/23	12,205	12,890	12,100	12,395	+90	+0.73	44	-
[1691]	26/06/22	13,150	13,450	12,305	12,305	-245	-1.95	43	-
[1691]	26/06/19	12,510	12,700	12,510	12,550	+350	+2.87	183	-
[1691]	26/06/18	12,510	12,510	12,200	12,200	-255	-2.05	436	-
[1691]	26/06/17	12,950	12,950	12,305	12,455	-195	-1.54	218	-
[1691]	26/06/16	12,700	12,700	12,650	12,650	+165	+1.32	9	-
[1691]	26/06/15	12,775	12,775	12,200	12,485	-620	-4.73	346	-
[1691]	26/06/12	13,350	13,360	13,040	13,105	-595	-4.34	50	-
[1691]	26/06/11	13,705	13,705	13,690	13,700	+300	+2.24	21	-
[1691]	26/06/10	13,695	13,695	13,095	13,400	-295	-2.15	38	-
[1691]	26/06/09	13,040	13,695	13,040	13,695	+190	+1.41	11	-
[1691]	26/06/08	13,205	13,805	13,205	13,505	+140	+1.05	126	-
[1691]	26/06/05	13,465	13,465	13,365	13,365	-100	-0.74	65	-
[1691]	26/06/04	13,585	13,585	13,465	13,465	-480	-3.44	69	-
[1691]	26/06/03	13,375	13,975	13,375	13,945	+555	+4.14	154	-
[1691]	26/06/02	13,500	13,500	13,390	13,390	-110	-0.81	107	-
[1691]	26/06/01	13,415	13,800	13,275	13,500	+180	+1.35	333	-
[1691]	26/05/29	13,540	13,540	13,240	13,320	-220	-1.62	167	-
[1691]	26/05/28	13,350	13,945	13,350	13,540	+95	+0.71	372	-
[1691]	26/05/27	14,235	14,235	13,440	13,445	-1,090	-7.50	442	-
[1691]	26/05/26	13,580	14,555	13,580	14,535	+735	+5.33	218	-
[1691]	26/05/25	13,930	14,190	13,760	13,800	-475	-3.33	316	-
[1691]	26/05/22	14,385	14,570	14,030	14,275	-405.0	-2.76	436	-
[1691]	26/05/21	14,890	14,890	14,585	14,680	-610.0	-3.99	293	-
[1691]	26/05/20	15,415	15,585	15,155	15,290	-180.0	-1.16	267	-
[1691]	26/05/19	15,920	15,920	15,145	15,470	-50.0	-0.32	491	-
[1691]	26/05/18	15,500	16,195	15,265	15,520	+350.0	+2.31	450	-
[1691]	26/05/15	15,200	15,300	14,980	15,170	+270.0	+1.81	223	-
[1691]	26/05/14	14,705	14,980	14,705	14,900	-105.0	-0.70	367	-
[1691]	26/05/13	15,095	15,200	14,975	15,005	+175.0	+1.18	360	-
[1691]	26/05/12	14,770	14,880	14,605	14,830	+90.0	+0.61	236	-
[1691]	26/05/11	14,670	14,960	14,500	14,740	+570.0	+4.02	1,118	-
[1691]	26/05/08	14,165	14,500	14,095	14,170	+15.0	+0.11	1,295	-
[1691]	26/05/07	14,135	14,200	13,820	14,155	-710.0	-4.78	1,184	-
[1691]	26/05/01	14,860	14,965	14,605	14,865	-395.0	-2.59	767	-
[1691]	26/04/30	14,675	15,510	14,675	15,260	+1,185.0	+8.42	1,174	-
[1691]	26/04/28	14,000	14,190	13,890	14,075	+55.0	+0.39	467	-
[1691]	26/04/27	13,735	14,060	13,735	14,020	+220	+1.59	688	-
[1691]	26/04/24	13,955	14,000	13,800	13,800	+240	+1.77	679	-
[1691]	26/04/23	13,210	13,770	13,210	13,560	+595	+4.59	1,286	-
[1691]	26/04/22	12,925	13,000	12,835	12,965	+340	+2.69	644	-
[1691]	26/04/21	12,555	12,730	12,355	12,625	-50	-0.39	283	-
[1691]	26/04/20	12,785	12,860	12,565	12,675	-230	-1.78	699	-
[1691]	26/04/17	12,790	12,925	12,635	12,905	+325	+2.58	564	-
[1691]	26/04/16	12,495	12,655	12,380	12,580	+190	+1.53	626	-
[1691]	26/04/15	12,565	12,565	11,875	12,390	-210	-1.67	1,267	-
[1691]	26/04/14	12,690	12,935	12,510	12,600	-390	-3.00	584	-
[1691]	26/04/13	13,045	13,075	12,885	12,990	+645	+5.22	895	-
[1691]	26/04/10	12,595	12,595	12,270	12,345	-60	-0.48	369	-
[1691]	26/04/09	12,205	12,625	12,195	12,405	+500	+4.20	910	-
[1691]	26/04/08	11,640	12,465	11,640	11,905	-1,835	-13.36	3,142	-
[1691]	26/04/07	13,335	13,770	13,205	13,740	+340	+2.54	1,049	-
[1691]	26/04/06	13,325	13,495	13,180	13,400	-20	-0.15	744	-
[1691]	26/04/03	13,440	13,490	13,140	13,420	+65	+0.49	799	-
[1691]	26/04/02	12,480	13,490	12,355	13,355	+480	+3.73	1,336	-
[1691]	26/04/01	12,750	13,345	12,530	12,875	-475	-3.56	2,991	-
[1691]	26/03/31	13,600	13,895	13,185	13,350	+20	+0.15	2,231	-
[1691]	26/03/30	13,455	13,500	13,100	13,330	+715	+5.67	2,155	-
[1691]	26/03/27	12,400	12,995	12,260	12,615	+310	+2.52	760	-
[1691]	26/03/26	11,970	12,345	11,905	12,305	+155	+1.28	917	-
[1691]	26/03/25	12,095	12,355	11,800	12,150	-245	-1.98	2,670	-
[1691]	26/03/24	11,990	12,750	11,950	12,395	-1,095	-8.12	3,546	-
[1691]	26/03/23	13,500	13,500	12,740	13,490	+470	+3.61	4,532	-
[1691]	26/03/19	12,885	13,025	12,740	13,020	+730	+5.94	2,866	-
[1691]	26/03/18	12,445	12,570	12,215	12,290	-155	-1.25	3,480	-
[1691]	26/03/17	12,150	12,600	12,080	12,445	+30	+0.24	5,562	-
[1691]	26/03/16	12,135	12,645	12,000	12,415	+580	+4.90	6,011	-
[1691]	26/03/13	12,540	12,795	11,725	11,835	+195	+1.68	7,513	-
[1691]	26/03/12	11,400	12,000	11,400	11,640	+965	+9.04	7,019	-
[1691]	26/03/11	10,750	11,500	10,500	10,675	-225	-2.06	7,268	-
[1691]	26/03/10	10,460	12,295	10,460	10,900	-2,560	-19.02	13,750	-
[1691]	26/03/09	12,150	13,460	12,100	13,460	+3,000	+28.68	16,320	-
[1691]	26/03/06	11,255	13,085	10,450	10,460	-795	-7.06	11,557	-
[1691]	26/03/05	10,060	13,070	9,950	11,255	+1,185	+11.77	2,677	-
[1691]	26/03/04	9,900	10,255	9,750	10,070	+320	+3.28	2,043	-
[1691]	26/03/03	9,618	9,800	9,616	9,750	+155	+1.62	853	-
[1691]	26/03/02	9,608	9,744	9,254	9,595	+565	+6.26	1,396	-
[1691]	26/02/27	9,023	9,030	9,020	9,030	0	0.00	1,178	-
[1691]	26/02/26	9,030	9,030	9,030	9,030	+124	+1.39	173	-
[1691]	26/02/25	8,955	9,042	8,857	8,906	-94	-1.04	80	-
[1691]	26/02/24	8,923	9,000	8,879	9,000	+45	+0.50	136	-
[1691]	26/02/20	8,941	8,999	8,824	8,955	+164	+1.87	78	-
[1691]	26/02/19	8,596	8,823	8,596	8,791	+195	+2.27	54	-
[1691]	26/02/18	8,730	8,730	8,446	8,596	+166	+1.97	105	-
[1691]	26/02/17	8,393	8,460	8,393	8,430	+5	+0.06	167	-
[1691]	26/02/16	8,389	8,425	8,370	8,425	+36	+0.43	37	-
[1691]	26/02/13	8,397	8,400	8,371	8,389	-179	-2.09	233	-
[1691]	26/02/12	8,594	8,594	8,544	8,568	-176	-2.01	67	-
[1691]	26/02/10	8,843	8,843	8,744	8,744	+11	+0.13	37	-
[1691]	26/02/09	8,541	8,737	8,541	8,733	+44	+0.51	111	-
[1691]	26/02/06	8,688	8,689	8,535	8,689	+42	+0.49	10	-
[1691]	26/02/05	8,611	8,701	8,611	8,647	+186	+2.20	244	-
[1691]	26/02/04	8,453	8,500	8,374	8,461	+288	+3.52	249	-
[1691]	26/02/03	8,250	8,250	8,173	8,173	+73	+0.90	70	-
[1691]	26/02/02	8,206	8,499	8,100	8,100	-256	-3.06	143	-
[1691]	26/01/30	8,354	8,412	8,337	8,356	+36	+0.43	183	-
[1691]	26/01/29	8,119	8,324	8,119	8,320	+51	+0.62	102	-
[1691]	26/01/28	8,217	8,269	8,217	8,269	+168	+2.07	220	-
[1691]	26/01/27	8,101	8,101	8,101	8,101	-99	-1.21	9	-
[1691]	26/01/26	8,499	8,499	8,181	8,200	-298	-3.51	147	-
[1691]	26/01/23	8,500	8,500	8,498	8,498	+50	+0.59	33	-
[1691]	26/01/22	8,409	8,448	8,409	8,448	－	－	109	-
[1691]	26/01/21	－	－	－	8,291	－	－	0	-
[1691]	26/01/20	－	－	－	8,291	－	－	0	-
[1691]	26/01/19	8,141	8,291	8,141	8,291	+150	+1.84	4	-
[1691]	26/01/16	8,198	8,198	8,141	8,141	－	－	34	-
[1691]	26/01/15	－	－	－	8,348	－	－	0	-
[1691]	26/01/14	8,341	8,381	8,341	8,348	+96	+1.16	414	-
[1691]	26/01/13	8,145	8,267	8,145	8,252	+213	+2.65	342	-
[1691]	26/01/09	7,827	8,039	7,827	8,039	+319	+4.13	185	-
[1691]	26/01/08	7,680	7,720	7,680	7,720	-20	-0.26	14	-
[1691]	26/01/07	7,879	7,879	7,740	7,740	+10	+0.13	145	-
[1691]	26/01/06	7,880	7,880	7,730	7,730	-146	-1.85	42	-
[1691]	26/01/05	7,877	7,877	7,727	7,876	+119	+1.53	33	-
[1691]	25/12/30	7,754	7,904	7,754	7,757	-129	-1.64	80	-
[1691]	25/12/29	7,736	7,886	7,736	7,886	+23	+0.29	62	-
[1691]	25/12/26	7,704	7,875	7,704	7,863	+12	+0.15	713	-
[1691]	25/12/25	7,913	7,913	7,831	7,851	-64	-0.81	142	-
[1691]	25/12/24	7,887	7,924	7,887	7,915	+56	+0.71	101	-
[1691]	25/12/23	7,893	7,894	7,859	7,859	-31	-0.39	107	-
[1691]	25/12/22	7,640	7,927	7,640	7,890	+256	+3.35	245	-
[1691]	25/12/19	7,505	7,634	7,505	7,634	-16	-0.21	79	-
[1691]	25/12/18	7,579	7,729	7,579	7,650	+71	+0.94	56	-
[1691]	25/12/17	7,660	7,660	7,547	7,579	-116	-1.51	141	-
[1691]	25/12/16	7,713	7,750	7,670	7,695	-192	-2.43	396	-
[1691]	25/12/15	7,910	8,048	7,770	7,887	-31	-0.39	268	-
[1691]	25/12/12	8,000	8,144	7,844	7,918	-82	-1.02	136	-
[1691]	25/12/11	8,064	8,095	8,000	8,000	-64	-0.79	149	-
[1691]	25/12/10	8,070	8,090	8,064	8,064	+58	+0.72	151	-
[1691]	25/12/09	8,123	8,123	8,006	8,006	-196	-2.39	121	-
[1691]	25/12/08	8,176	8,203	8,176	8,202	+52	+0.64	92	-
[1691]	25/12/05	8,188	8,188	8,150	8,150	－	－	12	-
[1691]	25/12/04	－	－	－	8,163	－	－	0	-
[1691]	25/12/03	8,188	8,188	8,163	8,163	-167	-2.00	157	-
[1691]	25/12/02	8,337	8,350	8,328	8,330	+75	+0.91	167	-
[1691]	25/12/01	8,299	8,299	8,224	8,255	-15	-0.18	235	-
[1691]	25/11/28	8,310	8,310	8,163	8,270	+110	+1.35	143	-
[1691]	25/11/27	8,120	8,160	8,120	8,160	+72	+0.89	289	-
[1691]	25/11/26	8,087	8,091	8,087	8,088	-98	-1.20	36	-
[1691]	25/11/25	8,186	8,186	8,186	8,186	-49	-0.60	10	-
[1691]	25/11/21	8,403	8,403	8,163	8,235	-189	-2.24	130	-
[1691]	25/11/20	8,411	8,439	8,411	8,424	-66	-0.78	24	-
[1691]	25/11/19	8,577	8,577	8,378	8,490	+63	+0.75	98	-
[1691]	25/11/18	8,428	8,442	8,427	8,427	-93	-1.09	115	-
[1691]	25/11/17	8,461	8,600	8,460	8,520	+60	+0.71	109	-
[1691]	25/11/14	8,655	8,655	8,450	8,460	+105	+1.26	46	-
[1691]	25/11/13	8,353	8,503	8,349	8,355	-248	-2.88	101	-
[1691]	25/11/12	8,539	8,649	8,487	8,603	+214	+2.55	73	-
[1691]	25/11/11	8,389	8,410	8,389	8,389	+15	+0.18	95	-
[1691]	25/11/10	8,075	8,374	8,075	8,374	+4	+0.05	150	-
[1691]	25/11/07	8,294	8,370	8,294	8,370	+126	+1.53	37	-
[1691]	25/11/06	8,293	8,293	8,143	8,244	-14	-0.17	43	-
[1691]	25/11/05	8,237	8,258	8,106	8,258	+49	+0.60	189	-
[1691]	25/11/04	8,170	8,296	8,170	8,209	+129	+1.60	284	-
[1691]	25/10/31	8,118	8,123	7,973	8,080	+38	+0.47	91	-
[1691]	25/10/30	8,062	8,153	8,003	8,042	+52	+0.65	60	-
[1691]	25/10/29	7,970	7,995	7,949	7,990	+30	+0.38	92	-
[1691]	25/10/28	8,043	8,043	7,727	7,960	-130	-1.61	294	-
[1691]	25/10/27	8,108	8,108	8,046	8,090	+30	+0.37	139	-
[1691]	25/10/24	8,091	8,091	7,941	8,060	+119	+1.50	195	-
[1691]	25/10/23	7,838	7,959	7,838	7,941	+253	+3.29	454	-
[1691]	25/10/22	7,664	7,818	7,593	7,688	－	－	188	-
[1691]	25/10/21	－	－	－	7,514	－	－	0	-
[1691]	25/10/20	7,539	7,568	7,514	7,514	+99	+1.34	198	-
[1691]	25/10/17	7,580	7,580	7,415	7,415	-187	-2.46	245	-
[1691]	25/10/16	7,896	7,896	7,599	7,602	+6	+0.08	507	-
[1691]	25/10/15	8,024	8,474	7,580	7,596	-55	-0.72	500	-
[1691]	25/10/14	7,779	7,850	7,651	7,651	－	－	355	-
[1691]	25/10/10	－	－	－	8,053	－	－	0	-
[1691]	25/10/09	7,996	8,054	7,996	8,053	+6	+0.07	24	-
[1691]	25/10/08	8,000	8,047	7,970	8,047	+149	+1.89	367	-
[1691]	25/10/07	7,873	7,898	7,873	7,898	+81	+1.04	62	-
[1691]	25/10/06	7,890	7,890	7,773	7,817	+227	+2.99	62	-
[1691]	25/10/03	7,650	7,709	7,520	7,590	-112	-1.45	112	-
[1691]	25/10/02	7,653	7,953	7,653	7,702	-82	-1.05	235	-
[1691]	25/10/01	7,958	7,958	7,778	7,784	-116	-1.47	912	-
[1691]	25/09/30	7,984	7,984	7,892	7,900	-234	-2.88	137	-
[1691]	25/09/29	8,106	8,145	8,106	8,134	+94	+1.17	728	-
[1691]	25/09/26	8,080	8,081	8,029	8,040	+39	+0.49	221	-
[1691]	25/09/25	7,939	8,033	7,939	8,001	+87	+1.10	135	-
[1691]	25/09/24	7,911	7,923	7,801	7,914	+40	+0.51	85	-
[1691]	25/09/22	7,897	7,897	7,862	7,874	-24	-0.30	110	-
[1691]	25/09/19	7,946	7,946	7,898	7,898	-9	-0.11	30	-
[1691]	25/09/18	7,951	7,951	7,907	7,907	-127	-1.58	71	-
[1691]	25/09/17	7,976	8,034	7,976	8,034	+208	+2.66	62	-
[1691]	25/09/16	7,913	8,036	7,826	7,826	+118	+1.53	123	-
[1691]	25/09/12	7,736	7,798	7,667	7,708	-178	-2.26	191	-
[1691]	25/09/11	7,886	7,886	7,886	7,886	－	－	10	-
[1691]	25/09/10	－	－	－	7,716	－	－	0	-
[1691]	25/09/09	7,688	7,728	7,683	7,716	-111	-1.42	494	-
[1691]	25/09/08	7,784	8,038	7,784	7,827	-54	-0.69	134	-
[1691]	25/09/05	7,768	7,881	7,768	7,881	-34	-0.43	110	-