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
[1693]	26/10/29	8,883	8,955	8,869	8,896	-29.0	-0.32	4,560	-
[1693]	26/10/28	8,930	8,960	8,900	8,925	+115.0	+1.31	4,520	-
[1693]	26/10/27	8,750	8,829	8,747	8,810	+172.0	+1.99	3,400	-
[1693]	26/10/26	8,528	8,689	8,528	8,638	+130.0	+1.53	7,130	-
[1693]	26/10/23	8,490	8,591	8,450	8,508	-158.0	-1.82	13,650	-
[1693]	26/10/22	8,837	8,837	8,658	8,666	-198.0	-2.23	5,990	-
[1693]	26/10/21	8,903	8,931	8,851	8,864	+43.0	+0.49	3,430	-
[1693]	26/10/20	8,808	8,832	8,771	8,821	+3.0	+0.03	3,890	-
[1693]	26/10/19	8,797	8,854	8,797	8,818	-11.0	-0.12	3,860	-
[1693]	26/10/16	8,808	8,879	8,808	8,829	+17.0	+0.19	4,860	-
[1693]	26/10/15	8,891	8,905	8,801	8,812	-263.0	-2.90	10,170	-
[1693]	26/10/14	9,049	9,120	9,038	9,075	+4.0	+0.04	5,560	-
[1693]	26/10/13	9,000	9,128	8,957	9,071	+132.0	+1.48	10,920	-
[1693]	26/10/09	8,816	8,944	8,816	8,939	-77.0	-0.85	4,120	-
[1693]	26/10/08	8,917	9,057	8,890	9,016	+110.0	+1.24	9,040	-
[1693]	26/10/07	8,940	8,973	8,761	8,906	-34.0	-0.38	4,580	-
[1693]	26/10/06	8,900	8,950	8,888	8,940	+99.0	+1.12	5,210	-
[1693]	26/10/05	8,841	8,890	8,807	8,841	0	+0.00	7,120	-
[1693]	26/10/02	8,837	8,865	8,775	8,841	-46.0	-0.52	2,900	-
[1693]	26/10/01	8,885	8,921	8,838	8,887	+49.0	+0.55	2,870	-
[1693]	26/09/30	8,905	8,922	8,820	8,838	-52.0	-0.58	2,930	-
[1693]	26/09/29	8,871	8,890	8,840	8,890	-61.0	-0.68	3,340	-
[1693]	26/09/28	8,961	9,027	8,900	8,951	-106.0	-1.17	7,890	-
[1693]	26/09/25	9,110	9,142	9,050	9,057	-42.0	-0.46	7,700	-
[1693]	26/09/24	9,020	9,150	9,000	9,099	+240.0	+2.71	13,160	-
[1693]	26/09/18	8,796	8,880	8,790	8,859	+212.0	+2.45	8,190	-
[1693]	26/09/17	8,562	8,670	8,555	8,647	+116.0	+1.36	4,860	-
[1693]	26/09/16	8,521	8,568	8,505	8,531	+125.0	+1.49	8,500	-
[1693]	26/09/15	8,396	8,432	8,381	8,406	-80.0	-0.94	7,880	-
[1693]	26/09/14	8,543	8,543	8,456	8,486	-131.0	-1.52	13,950	-
[1693]	26/09/11	8,819	8,819	8,560	8,617	-352.0	-3.92	20,220	-
[1693]	26/09/10	8,938	8,983	8,921	8,969	+146.0	+1.65	5,910	-
[1693]	26/09/09	8,803	8,879	8,790	8,823	+23.0	+0.26	6,650	-
[1693]	26/09/08	8,803	8,895	8,790	8,800	-18.0	-0.20	10,600	-
[1693]	26/09/07	8,870	8,900	8,799	8,818	-1.0	-0.01	3,970	-
[1693]	26/09/04	8,831	8,882	8,819	8,819	+9.0	+0.10	7,730	-
[1693]	26/09/03	8,919	8,919	8,800	8,810	-71.0	-0.80	5,150	-
[1693]	26/09/02	8,888	8,931	8,864	8,881	-233.0	-2.56	10,840	-
[1693]	26/09/01	9,086	9,183	9,086	9,114	+42.0	+0.46	6,220	-
[1693]	26/08/31	9,035	9,072	8,980	9,072	-11.0	-0.12	6,010	-
[1693]	26/08/28	9,056	9,090	9,050	9,083	-7.0	-0.08	6,170	-
[1693]	26/08/27	9,100	9,233	9,086	9,090	-173.0	-1.87	9,050	-
[1693]	26/08/26	9,192	9,276	9,090	9,263	+173.0	+1.90	13,990	-
[1693]	26/08/25	9,083	9,090	9,031	9,090	+74.0	+0.82	6,970	-
[1693]	26/08/24	9,118	9,150	8,971	9,016	+44.0	+0.49	8,610	-
[1693]	26/08/21	8,886	8,986	8,880	8,972	+113.0	+1.28	7,440	-
[1693]	26/08/20	8,865	8,880	8,836	8,859	-23.0	-0.26	4,920	-
[1693]	26/08/19	8,900	9,044	8,851	8,882	-163.0	-1.80	7,000	-
[1693]	26/08/18	9,089	9,099	8,970	9,045	-179.0	-1.94	8,790	-
[1693]	26/08/17	9,009	9,230	9,009	9,224	+224.0	+2.49	11,000	-
[1693]	26/08/14	9,025	9,039	8,980	9,000	+13.0	+0.14	3,380	-
[1693]	26/08/13	9,002	9,085	8,970	8,987	-118.0	-1.30	8,330	-
[1693]	26/08/12	9,106	9,164	9,015	9,105	+75.0	+0.83	5,590	-
[1693]	26/08/10	9,042	9,099	8,908	9,030	-134.0	-1.46	10,730	-
[1693]	26/08/07	9,150	9,200	9,114	9,164	+60.0	+0.66	8,670	-
[1693]	26/08/06	9,164	9,168	9,041	9,104	+86.0	+0.95	8,290	-
[1693]	26/08/05	8,998	9,050	8,916	9,018	+60.0	+0.67	6,660	-
[1693]	26/08/04	8,821	9,000	8,800	8,958	+58.0	+0.65	7,840	-
[1693]	26/08/03	8,990	8,990	8,700	8,900	-93.0	-1.03	5,110	-
[1693]	26/07/31	8,953	9,000	8,810	8,993	+41.0	+0.46	7,630	-
[1693]	26/07/30	8,819	8,991	8,754	8,952	+90.0	+1.02	5,210	-
[1693]	26/07/29	8,948	8,948	8,651	8,862	-71.0	-0.79	5,990	-
[1693]	26/07/28	8,962	8,998	8,820	8,933	+8.0	+0.09	6,250	-
[1693]	26/07/27	8,950	8,979	8,820	8,925	+18.0	+0.20	3,210	-
[1693]	26/07/24	8,882	8,927	8,850	8,907	-184.0	-2.02	4,490	-
[1693]	26/07/23	9,066	9,155	9,066	9,091	+31.0	+0.34	6,580	-
[1693]	26/07/22	9,066	9,180	9,024	9,060	+85.0	+0.95	15,870	-
[1693]	26/07/21	8,723	8,989	8,620	8,975	+360.0	+4.18	10,350	-
[1693]	26/07/17	8,750	8,787	8,500	8,615	-247	-2.79	8,760	-
[1693]	26/07/16	8,814	8,880	8,750	8,862	+52	+0.59	4,590	-
[1693]	26/07/15	8,878	8,879	8,810	8,810	-45	-0.51	1,830	-
[1693]	26/07/14	8,671	8,855	8,668	8,855	+245	+2.85	7,020	-
[1693]	26/07/13	8,689	8,710	8,600	8,610	-110	-1.26	2,670	-
[1693]	26/07/10	8,639	8,720	8,600	8,720	+176	+2.06	5,560	-
[1693]	26/07/09	8,557	8,557	8,520	8,544	-61	-0.71	2,880	-
[1693]	26/07/08	8,551	8,800	8,530	8,605	+39	+0.46	6,370	-
[1693]	26/07/07	8,694	8,694	8,564	8,566	-64	-0.74	2,950	-
[1693]	26/07/06	8,684	8,684	8,550	8,630	+4	+0.05	6,220	-
[1693]	26/07/03	8,557	8,654	8,551	8,626	+108	+1.27	4,110	-
[1693]	26/07/02	8,560	8,600	8,500	8,518	-42	-0.49	2,480	-
[1693]	26/07/01	8,639	8,699	8,560	8,560	-39	-0.45	8,200	-
[1693]	26/06/30	8,592	8,599	8,500	8,599	+9	+0.10	4,250	-
[1693]	26/06/29	8,500	8,630	8,417	8,590	+200	+2.38	5,410	-
[1693]	26/06/26	8,331	8,500	8,331	8,390	0	0.00	12,730	-
[1693]	26/06/25	8,387	8,415	8,325	8,390	-205	-2.39	18,250	-
[1693]	26/06/24	8,599	8,619	8,541	8,595	-77	-0.89	10,140	-
[1693]	26/06/23	8,791	8,859	8,670	8,672	-119	-1.35	10,390	-
[1693]	26/06/22	8,813	8,941	8,750	8,791	-18	-0.20	15,640	-
[1693]	26/06/19	8,875	8,899	8,768	8,809	-61	-0.69	16,210	-
[1693]	26/06/18	8,999	8,999	8,850	8,870	-167	-1.85	9,480	-
[1693]	26/06/17	8,962	9,038	8,961	9,037	+76	+0.85	7,730	-
[1693]	26/06/16	8,994	9,017	8,919	8,961	-77	-0.85	6,580	-
[1693]	26/06/15	9,000	9,050	8,986	9,038	+182	+2.06	13,580	-
[1693]	26/06/12	8,850	8,891	8,798	8,856	+266	+3.10	7,180	-
[1693]	26/06/11	8,590	8,690	8,522	8,590	-150	-1.72	19,060	-
[1693]	26/06/10	8,795	8,813	8,650	8,740	-50	-0.57	13,650	-
[1693]	26/06/09	8,765	8,823	8,702	8,790	+91	+1.05	8,610	-
[1693]	26/06/08	8,622	8,750	8,500	8,699	-131	-1.48	19,630	-
[1693]	26/06/05	9,006	9,028	8,830	8,830	-60	-0.67	10,880	-
[1693]	26/06/04	9,000	9,089	8,890	8,890	-263	-2.87	17,090	-
[1693]	26/06/03	9,206	9,238	9,153	9,153	+13	+0.14	27,510	-
[1693]	26/06/02	9,033	9,147	9,009	9,140	+257	+2.89	23,760	-
[1693]	26/06/01	8,822	8,910	8,822	8,883	+61	+0.69	13,600	-
[1693]	26/05/29	8,821	8,855	8,805	8,822	+149	+1.72	14,210	-
[1693]	26/05/28	8,712	8,750	8,605	8,673	-139	-1.58	12,030	-
[1693]	26/05/27	8,842	8,889	8,805	8,812	+7	+0.08	11,850	-
[1693]	26/05/26	8,867	8,878	8,775	8,805	+18	+0.20	14,910	-
[1693]	26/05/25	8,940	8,940	8,774	8,787	-3	-0.03	21,010	-
[1693]	26/05/22	8,728	8,793	8,718	8,790	+155.0	+1.80	12,090	-
[1693]	26/05/21	8,695	8,747	8,625	8,635	+114.0	+1.34	11,000	-
[1693]	26/05/20	8,525	8,528	8,461	8,521	-100.0	-1.16	12,900	-
[1693]	26/05/19	8,701	8,750	8,561	8,621	+48.0	+0.56	19,650	-
[1693]	26/05/18	8,601	8,626	8,500	8,573	-146.0	-1.67	23,700	-
[1693]	26/05/15	9,008	9,016	8,693	8,719	-251.0	-2.80	32,750	-
[1693]	26/05/14	9,038	9,067	8,732	8,970	-88.0	-0.97	27,920	-
[1693]	26/05/13	9,033	9,100	9,016	9,058	+269.0	+3.06	45,800	-
[1693]	26/05/12	8,814	8,870	8,775	8,789	+215.0	+2.51	31,670	-
[1693]	26/05/11	8,522	8,630	8,502	8,574	+52.0	+0.61	27,690	-
[1693]	26/05/08	8,325	8,557	8,300	8,522	+160.0	+1.91	27,110	-
[1693]	26/05/07	8,357	8,366	8,322	8,362	+227.0	+2.79	30,630	-
[1693]	26/05/01	8,168	8,194	8,000	8,135	-98.0	-1.19	8,910	-
[1693]	26/04/30	8,240	8,260	8,204	8,233	-82.0	-0.99	7,910	-
[1693]	26/04/28	8,378	8,387	8,304	8,315	-74.0	-0.88	12,850	-
[1693]	26/04/27	8,330	8,421	8,330	8,389	+29	+0.35	10,820	-
[1693]	26/04/24	8,403	8,417	8,341	8,360	-60	-0.71	9,330	-
[1693]	26/04/23	8,500	8,530	8,357	8,420	+25	+0.30	22,000	-
[1693]	26/04/22	8,341	8,400	8,333	8,395	+73	+0.88	8,710	-
[1693]	26/04/21	8,367	8,368	8,311	8,322	-62	-0.74	9,560	-
[1693]	26/04/20	8,358	8,412	8,354	8,384	-1	-0.01	14,540	-
[1693]	26/04/17	8,390	8,406	8,341	8,385	-75	-0.89	14,790	-
[1693]	26/04/16	8,431	8,463	8,421	8,460	+40	+0.48	19,410	-
[1693]	26/04/15	8,400	8,496	8,379	8,420	+92	+1.10	32,760	-
[1693]	26/04/14	8,250	8,371	8,250	8,328	+191	+2.35	40,430	-
[1693]	26/04/13	8,045	8,137	8,043	8,137	+105	+1.31	14,520	-
[1693]	26/04/10	7,959	8,040	7,950	8,032	+129	+1.63	21,980	-
[1693]	26/04/09	7,900	7,930	7,883	7,903	+12	+0.15	11,460	-
[1693]	26/04/08	7,840	7,903	7,840	7,891	+71	+0.91	39,410	-
[1693]	26/04/07	7,797	7,840	7,782	7,820	+24	+0.31	21,900	-
[1693]	26/04/06	7,847	7,883	7,780	7,796	-90	-1.14	7,080	-
[1693]	26/04/03	7,797	7,889	7,712	7,886	+199	+2.59	8,990	-
[1693]	26/04/02	7,781	7,781	7,671	7,687	-100	-1.28	9,920	-
[1693]	26/04/01	7,782	7,809	7,494	7,787	+148	+1.94	15,120	-
[1693]	26/03/31	7,616	7,710	7,606	7,639	-11	-0.14	27,720	-
[1693]	26/03/30	7,682	7,682	7,544	7,650	-33	-0.43	8,780	-
[1693]	26/03/27	7,617	7,719	7,589	7,683	+94	+1.24	29,560	-
[1693]	26/03/26	7,659	7,676	7,572	7,589	-46	-0.60	10,650	-
[1693]	26/03/25	7,614	7,696	7,613	7,635	+171	+2.29	22,670	-
[1693]	26/03/24	7,550	7,562	7,400	7,464	+164	+2.25	9,940	-
[1693]	26/03/23	7,500	7,500	7,261	7,300	-286	-3.77	49,880	-
[1693]	26/03/19	7,701	7,701	7,579	7,586	-294	-3.73	33,780	-
[1693]	26/03/18	7,966	7,991	7,870	7,880	-125	-1.56	16,100	-
[1693]	26/03/17	8,058	8,095	8,005	8,005	+21	+0.26	16,970	-
[1693]	26/03/16	7,880	7,998	7,880	7,984	-43	-0.54	24,630	-
[1693]	26/03/13	8,004	8,089	8,004	8,027	-41	-0.51	15,370	-
[1693]	26/03/12	8,108	8,140	8,047	8,068	-58	-0.71	12,020	-
[1693]	26/03/11	8,119	8,159	8,119	8,126	+41	+0.51	13,860	-
[1693]	26/03/10	8,063	8,111	8,023	8,085	+136	+1.71	15,560	-
[1693]	26/03/09	7,785	7,974	7,778	7,949	-57	-0.71	31,660	-
[1693]	26/03/06	7,980	8,033	7,948	8,006	+29	+0.36	13,220	-
[1693]	26/03/05	8,048	8,084	7,950	7,977	-70	-0.87	21,780	-
[1693]	26/03/04	8,000	8,099	7,961	8,047	-64	-0.79	40,680	-
[1693]	26/03/03	8,155	8,199	8,052	8,111	-150	-1.82	29,490	-
[1693]	26/03/02	8,250	8,261	8,130	8,261	+37	+0.45	33,410	-
[1693]	26/02/27	8,160	8,224	8,101	8,224	+61	+0.75	34,010	-
[1693]	26/02/26	8,191	8,191	8,135	8,163	+33	+0.41	18,300	-
[1693]	26/02/25	8,055	8,137	8,049	8,130	+101	+1.26	28,250	-
[1693]	26/02/24	7,869	8,030	7,850	8,029	+182	+2.32	31,560	-
[1693]	26/02/20	7,800	7,857	7,788	7,847	+6	+0.08	12,580	-
[1693]	26/02/19	7,827	7,869	7,795	7,841	+190	+2.48	40,940	-
[1693]	26/02/18	7,600	7,689	7,600	7,651	+12	+0.16	20,230	-
[1693]	26/02/17	7,741	7,750	7,613	7,639	-111	-1.43	20,290	-
[1693]	26/02/16	7,708	7,767	7,701	7,750	-27	-0.35	26,860	-
[1693]	26/02/13	7,800	7,838	7,710	7,777	-239	-2.98	36,250	-
[1693]	26/02/12	8,038	8,040	7,965	8,016	-10	-0.12	31,800	-
[1693]	26/02/10	8,139	8,141	8,001	8,026	-33	-0.41	28,990	-
[1693]	26/02/09	8,196	8,196	7,998	8,059	+124	+1.56	56,090	-
[1693]	26/02/06	7,743	7,959	7,650	7,935	-94	-1.17	61,530	-
[1693]	26/02/05	8,239	8,240	7,936	8,029	-214	-2.60	66,850	-
[1693]	26/02/04	8,268	8,336	8,243	8,243	+47	+0.57	108,650	-
[1693]	26/02/03	7,975	8,196	7,959	8,196	+632	+8.36	88,530	-
[1693]	26/02/02	7,900	8,040	7,550	7,564	-614	-7.51	204,630	-
[1693]	26/01/30	8,804	8,999	7,995	8,178	-337	-3.96	333,450	-
[1693]	26/01/29	8,067	8,552	8,001	8,515	+542	+6.80	219,490	-
[1693]	26/01/28	7,999	8,049	7,906	7,973	-86	-1.07	92,610	-
[1693]	26/01/27	8,034	8,169	7,980	8,059	+69	+0.86	105,590	-
[1693]	26/01/26	8,229	8,229	7,950	7,990	-127	-1.56	178,720	-
[1693]	26/01/23	8,040	8,148	8,040	8,117	+57	+0.71	56,880	-
[1693]	26/01/22	8,080	8,098	7,970	8,060	-100	-1.23	83,930	-
[1693]	26/01/21	8,150	8,245	8,076	8,160	-116	-1.40	103,520	-
[1693]	26/01/20	8,390	8,399	8,160	8,276	-145	-1.72	129,370	-
[1693]	26/01/19	8,593	8,593	8,148	8,421	+31	+0.37	152,410	-
[1693]	26/01/16	8,450	8,538	8,331	8,390	+15	+0.18	116,960	-
[1693]	26/01/15	8,695	8,700	8,200	8,375	-295	-3.40	102,330	-
[1693]	26/01/14	8,380	8,670	8,362	8,670	+353	+4.24	68,010	-
[1693]	26/01/13	8,233	8,370	8,233	8,317	+234	+2.89	71,550	-
[1693]	26/01/09	8,000	8,083	7,889	8,083	+14	+0.17	71,480	-
[1693]	26/01/08	8,300	8,301	8,010	8,069	-370	-4.38	88,470	-
[1693]	26/01/07	8,898	8,999	8,300	8,439	-161	-1.87	151,540	-
[1693]	26/01/06	8,500	8,660	8,200	8,600	+504	+6.23	95,580	-
[1693]	26/01/05	7,999	8,096	7,822	8,096	+345	+4.45	48,390	-
[1693]	25/12/30	7,599	7,823	7,592	7,751	-164	-2.07	84,380	-
[1693]	25/12/29	8,028	8,499	7,874	7,915	+37	+0.47	131,330	-
[1693]	25/12/26	7,681	7,878	7,652	7,878	+274	+3.60	60,300	-
[1693]	25/12/25	7,650	7,680	7,590	7,604	-46	-0.60	28,400	-
[1693]	25/12/24	7,620	7,650	7,567	7,650	+153	+2.04	53,740	-
[1693]	25/12/23	7,552	7,552	7,473	7,497	-76	-1.00	36,870	-
[1693]	25/12/22	7,567	7,615	7,536	7,573	+94	+1.26	41,860	-
[1693]	25/12/19	7,369	7,490	7,355	7,479	+145	+1.98	19,590	-
[1693]	25/12/18	7,363	7,366	7,302	7,334	+11	+0.15	23,870	-
[1693]	25/12/17	7,247	7,356	7,233	7,323	+93	+1.29	29,540	-
[1693]	25/12/16	7,315	7,317	7,186	7,230	-89	-1.22	15,920	-
[1693]	25/12/15	7,356	7,390	7,280	7,319	-187	-2.49	28,950	-
[1693]	25/12/12	7,442	7,506	7,410	7,506	+190	+2.60	28,790	-
[1693]	25/12/11	7,348	7,390	7,290	7,316	-32	-0.44	21,160	-
[1693]	25/12/10	7,286	7,368	7,286	7,348	+67	+0.92	14,790	-
[1693]	25/12/09	7,384	7,391	7,270	7,281	-139	-1.87	13,820	-
[1693]	25/12/08	7,480	7,480	7,315	7,420	+47	+0.64	16,940	-
[1693]	25/12/05	7,244	7,389	7,224	7,373	+86	+1.18	21,540	-
[1693]	25/12/04	7,276	7,344	7,275	7,287	+132	+1.84	20,460	-
[1693]	25/12/03	7,135	7,178	7,129	7,155	+40	+0.56	6,720	-
[1693]	25/12/02	7,125	7,146	7,086	7,115	-63	-0.88	7,250	-
[1693]	25/12/01	7,180	7,249	7,160	7,178	+135	+1.92	19,210	-
[1693]	25/11/28	7,035	7,050	7,029	7,043	+16	+0.23	4,590	-
[1693]	25/11/27	7,066	7,078	7,027	7,027	+58	+0.83	8,840	-
[1693]	25/11/26	6,946	6,980	6,944	6,969	-40	-0.57	4,820	-
[1693]	25/11/25	6,948	7,016	6,929	7,009	+113	+1.64	7,710	-
[1693]	25/11/21	6,889	6,914	6,846	6,896	-76	-1.09	6,050	-
[1693]	25/11/20	6,999	7,015	6,963	6,972	+128	+1.87	17,710	-
[1693]	25/11/19	6,822	6,861	6,803	6,844	+34	+0.50	6,680	-
[1693]	25/11/18	6,842	6,852	6,750	6,810	-62	-0.90	15,660	-
[1693]	25/11/17	6,897	6,899	6,859	6,872	-54	-0.78	18,280	-
[1693]	25/11/14	6,905	6,935	6,882	6,926	-102	-1.45	16,380	-
[1693]	25/11/13	6,938	7,028	6,938	7,028	+122	+1.77	12,950	-
[1693]	25/11/12	6,910	6,923	6,876	6,906	-4	-0.06	11,660	-
[1693]	25/11/11	6,940	6,940	6,884	6,910	+82	+1.20	15,260	-
[1693]	25/11/10	6,764	6,856	6,738	6,828	+91	+1.35	7,400	-
[1693]	25/11/07	6,716	6,740	6,697	6,737	-79	-1.16	8,760	-
[1693]	25/11/06	6,781	6,816	6,756	6,816	+106	+1.58	5,620	-
[1693]	25/11/05	6,654	6,725	6,621	6,710	-18	-0.27	24,780	-
[1693]	25/11/04	6,856	6,890	6,728	6,728	-165	-2.39	13,480	-
[1693]	25/10/31	6,915	6,942	6,880	6,893	-85	-1.22	17,330	-
[1693]	25/10/30	7,004	7,041	6,942	6,978	-5	-0.07	23,990	-
[1693]	25/10/29	6,926	6,988	6,905	6,983	+144	+2.11	18,570	-
[1693]	25/10/28	6,944	6,957	6,818	6,839	-190	-2.70	34,920	-
[1693]	25/10/27	7,026	7,059	6,970	7,029	+112	+1.62	37,560	-
[1693]	25/10/24	6,820	6,917	6,811	6,917	+172	+2.55	24,830	-
[1693]	25/10/23	6,662	6,745	6,655	6,745	+77	+1.15	19,420	-
[1693]	25/10/22	6,604	6,673	6,563	6,668	-8	-0.12	21,480	-
[1693]	25/10/21	6,714	6,722	6,661	6,676	+22	+0.33	16,900	-
[1693]	25/10/20	6,644	6,719	6,601	6,654	+127	+1.95	27,540	-
[1693]	25/10/17	6,586	6,633	6,517	6,527	-93	-1.40	30,710	-
[1693]	25/10/16	6,600	6,625	6,571	6,620	-114	-1.69	28,300	-
[1693]	25/10/15	6,694	6,743	6,666	6,734	+81	+1.22	21,740	-
[1693]	25/10/14	6,918	6,937	6,608	6,653	-203	-2.96	54,060	-
[1693]	25/10/10	6,950	6,950	6,822	6,856	-82	-1.18	19,380	-
[1693]	25/10/09	6,830	6,947	6,780	6,938	+68	+0.99	20,570	-
[1693]	25/10/08	6,820	6,870	6,793	6,870	+152	+2.26	24,610	-
[1693]	25/10/07	6,679	6,740	6,669	6,718	+29	+0.43	28,220	-
[1693]	25/10/06	6,687	6,748	6,686	6,689	+231	+3.58	30,390	-
[1693]	25/10/03	6,414	6,459	6,411	6,458	+91	+1.43	21,080	-
[1693]	25/10/02	6,301	6,380	6,275	6,367	+98	+1.56	30,110	-
[1693]	25/10/01	6,387	6,387	6,256	6,269	-118	-1.85	21,110	-
[1693]	25/09/30	6,386	6,418	6,371	6,387	+101	+1.61	30,880	-
[1693]	25/09/29	6,273	6,304	6,264	6,286	-14	-0.22	25,980	-
[1693]	25/09/26	6,295	6,315	6,273	6,300	-77	-1.21	38,720	-
[1693]	25/09/25	6,154	6,380	6,097	6,377	+344	+5.70	113,820	-
[1693]	25/09/24	6,019	6,036	6,003	6,033	+10	+0.17	10,220	-
[1693]	25/09/22	6,036	6,041	6,000	6,023	+43	+0.72	14,210	-
[1693]	25/09/19	5,973	5,994	5,951	5,980	+29	+0.49	16,420	-
[1693]	25/09/18	5,970	5,970	5,941	5,951	-47	-0.78	10,810	-
[1693]	25/09/17	6,026	6,040	5,977	5,998	-45	-0.74	14,830	-
[1693]	25/09/16	6,109	6,110	6,043	6,043	-24	-0.40	22,030	-
[1693]	25/09/12	6,048	6,067	6,020	6,067	+99	+1.66	44,070	-
[1693]	25/09/11	5,963	5,968	5,946	5,968	+32	+0.54	10,330	-
[1693]	25/09/10	5,909	5,936	5,904	5,936	+35	+0.59	10,950	-
[1693]	25/09/09	5,909	5,923	5,893	5,901	-35	-0.59	12,450	-
[1693]	25/09/08	5,966	5,966	5,916	5,936	-54	-0.90	17,290	-
[1693]	25/09/05	5,950	5,995	5,935	5,990	+45	+0.76	14,530	-