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
[2568]	26/10/29	7,990	8,016	7,940	7,983	-79.0	-0.98	11,090	-
[2568]	26/10/28	8,040	8,069	8,024	8,062	+140.0	+1.77	3,286	-
[2568]	26/10/27	7,931	7,944	7,886	7,922	+133.0	+1.71	4,625	-
[2568]	26/10/26	7,791	7,824	7,760	7,789	-63.0	-0.80	4,141	-
[2568]	26/10/23	7,753	7,852	7,733	7,852	-127.0	-1.59	22,923	-
[2568]	26/10/22	8,021	8,050	7,908	7,979	-101.0	-1.25	7,032	-
[2568]	26/10/21	8,110	8,110	8,034	8,080	+70.0	+0.87	4,918	-
[2568]	26/10/20	8,039	8,044	7,970	8,010	-15.0	-0.19	3,120	-
[2568]	26/10/19	7,963	8,027	7,956	8,025	-79.0	-0.97	2,484	-
[2568]	26/10/16	8,076	8,122	8,071	8,104	+85.0	+1.06	6,235	-
[2568]	26/10/15	8,049	8,063	8,006	8,019	-270.0	-3.26	17,709	-
[2568]	26/10/14	8,289	8,321	8,280	8,289	+22.0	+0.27	7,893	-
[2568]	26/10/13	8,314	8,321	8,251	8,267	-85.0	-1.02	7,539	-
[2568]	26/10/09	8,333	8,391	8,325	8,352	-58.0	-0.69	6,758	-
[2568]	26/10/08	8,455	8,458	8,410	8,410	-67.0	-0.79	2,280	-
[2568]	26/10/07	8,477	8,494	8,467	8,477	+56.0	+0.67	5,229	-
[2568]	26/10/06	8,401	8,440	8,401	8,421	+91.0	+1.09	4,171	-
[2568]	26/10/05	8,331	8,371	8,326	8,330	+54.0	+0.65	4,154	-
[2568]	26/10/02	8,290	8,300	8,270	8,276	-95.0	-1.13	3,080	-
[2568]	26/10/01	8,249	8,375	8,242	8,371	+201.0	+2.46	4,840	-
[2568]	26/09/30	8,214	8,218	8,133	8,170	+28.0	+0.34	2,052	-
[2568]	26/09/29	8,189	8,189	8,130	8,142	-54.0	-0.66	4,520	-
[2568]	26/09/28	8,251	8,275	8,195	8,196	-103.0	-1.24	14,153	-
[2568]	26/09/25	8,279	8,302	8,271	8,299	+80.0	+0.97	6,853	-
[2568]	26/09/24	8,258	8,274	8,219	8,219	+243.0	+3.05	17,100	-
[2568]	26/09/18	7,877	7,976	7,866	7,976	+203.0	+2.61	3,062	-
[2568]	26/09/17	7,782	7,814	7,762	7,773	+59.0	+0.76	2,387	-
[2568]	26/09/16	7,717	7,734	7,706	7,714	-4.0	-0.05	4,051	-
[2568]	26/09/15	7,720	7,746	7,698	7,718	+58.0	+0.76	10,454	-
[2568]	26/09/14	7,630	7,667	7,630	7,660	-63.0	-0.82	13,544	-
[2568]	26/09/11	7,700	7,723	7,684	7,723	-24.0	-0.31	11,849	-
[2568]	26/09/10	7,751	7,762	7,729	7,747	-17.0	-0.22	3,078	-
[2568]	26/09/09	7,753	7,800	7,753	7,764	-51.0	-0.65	20,667	-
[2568]	26/09/08	7,795	7,827	7,770	7,815	-90.0	-1.14	163,169	-
[2568]	26/09/07	7,910	7,940	7,905	7,905	-24.0	-0.30	1,323	-
[2568]	26/09/04	7,862	7,931	7,849	7,929	+69.0	+0.88	8,061	-
[2568]	26/09/03	7,942	7,948	7,850	7,860	-75.0	-0.95	10,072	-
[2568]	26/09/02	7,987	7,992	7,931	7,935	-147.0	-1.82	6,000	-
[2568]	26/09/01	8,067	8,087	8,056	8,082	+12.0	+0.15	2,487	-
[2568]	26/08/31	8,024	8,070	8,014	8,070	-16.0	-0.20	2,983	-
[2568]	26/08/28	8,069	8,105	8,069	8,086	+59.0	+0.74	2,684	-
[2568]	26/08/27	8,077	8,079	8,019	8,027	+69.0	+0.87	3,852	-
[2568]	26/08/26	7,957	7,960	7,915	7,958	-22.0	-0.28	2,881	-
[2568]	26/08/25	7,934	7,980	7,900	7,980	+45.0	+0.57	2,664	-
[2568]	26/08/24	8,019	8,019	7,920	7,935	-47.0	-0.59	3,278	-
[2568]	26/08/21	7,960	7,987	7,960	7,982	-108.0	-1.33	2,313	-
[2568]	26/08/20	8,019	8,090	8,010	8,090	+56.0	+0.70	7,288	-
[2568]	26/08/19	8,053	8,065	8,011	8,034	-151.0	-1.84	9,295	-
[2568]	26/08/18	8,196	8,211	8,132	8,185	-53.0	-0.64	5,814	-
[2568]	26/08/17	8,223	8,238	8,204	8,238	+23.0	+0.28	2,804	-
[2568]	26/08/14	8,229	8,237	8,203	8,215	+70.0	+0.86	4,568	-
[2568]	26/08/13	8,114	8,146	8,113	8,145	+57.0	+0.70	18,432	-
[2568]	26/08/12	8,100	8,100	8,058	8,088	-12.0	-0.15	76,439	-
[2568]	26/08/10	8,050	8,105	8,037	8,100	+100.0	+1.25	5,903	-
[2568]	26/08/07	8,006	8,006	7,974	8,000	+26.0	+0.33	7,949	-
[2568]	26/08/06	7,957	7,974	7,932	7,974	-90.0	-1.12	5,539	-
[2568]	26/08/05	8,029	8,070	8,018	8,064	+228.0	+2.91	18,411	-
[2568]	26/08/04	7,791	7,836	7,757	7,836	+182.0	+2.38	3,176	-
[2568]	26/08/03	7,697	7,710	7,575	7,654	-170.0	-2.17	17,132	-
[2568]	26/07/31	7,802	7,838	7,771	7,824	+140.0	+1.82	47,606	-
[2568]	26/07/30	7,666	7,717	7,648	7,684	-77.0	-0.99	36,907	-
[2568]	26/07/29	7,851	7,869	7,700	7,761	-18.0	-0.23	12,622	-
[2568]	26/07/28	7,865	7,874	7,771	7,779	-226.0	-2.82	6,217	-
[2568]	26/07/27	8,013	8,013	7,960	8,005	-21.0	-0.26	12,951	-
[2568]	26/07/24	8,000	8,026	7,950	8,026	-66.0	-0.82	7,464	-
[2568]	26/07/23	8,102	8,140	8,081	8,092	-1.0	-0.01	81,802	-
[2568]	26/07/22	8,147	8,157	8,093	8,093	+33.0	+0.41	1,856	-
[2568]	26/07/21	7,969	8,066	7,951	8,060	+90.0	+1.13	13,772	-
[2568]	26/07/17	8,057	8,057	7,949	7,970	-237	-2.89	245,946	-
[2568]	26/07/16	8,197	8,256	8,170	8,207	-90	-1.08	109,633	-
[2568]	26/07/15	8,250	8,302	8,240	8,297	+108	+1.32	32,537	-
[2568]	26/07/14	8,136	8,190	8,105	8,189	-27	-0.33	41,860	-
[2568]	26/07/13	8,229	8,276	8,160	8,216	+7	+0.09	25,990	-
[2568]	26/07/10	8,298	8,298	8,198	8,209	+25	+0.31	15,851	-
[2568]	26/07/09	8,160	8,190	8,145	8,184	+85	+1.05	165,484	-
[2568]	26/07/08	8,117	8,155	8,087	8,099	-1	-0.01	27,105	-
[2568]	26/07/07	8,230	8,237	8,100	8,100	-134	-1.63	67,433	-
[2568]	26/07/06	8,267	8,267	8,190	8,234	-34	-0.41	3,241	-
[2568]	26/07/03	8,152	8,268	8,100	8,268	-6	-0.07	5,318	-
[2568]	26/07/02	8,339	8,377	8,273	8,274	-133	-1.58	34,493	-
[2568]	26/07/01	8,445	8,459	8,407	8,407	+79	+0.95	12,035	-
[2568]	26/06/30	8,270	8,328	8,247	8,328	+176	+2.16	4,327	-
[2568]	26/06/29	8,144	8,152	8,074	8,152	+78	+0.97	6,880	-
[2568]	26/06/26	8,169	8,185	8,000	8,074	-219	-2.64	14,900	-
[2568]	26/06/25	8,277	8,293	8,228	8,293	+100	+1.22	6,835	-
[2568]	26/06/24	8,171	8,205	8,143	8,193	-187	-2.23	33,616	-
[2568]	26/06/23	8,394	8,409	8,249	8,380	-40	-0.48	12,213	-
[2568]	26/06/22	8,340	8,430	8,330	8,420	+49	+0.59	16,212	-
[2568]	26/06/19	8,416	8,416	8,335	8,371	+65	+0.78	25,933	-
[2568]	26/06/18	8,272	8,306	8,265	8,306	+2	+0.02	8,181	-
[2568]	26/06/17	8,264	8,310	8,260	8,304	-86	-1.03	7,536	-
[2568]	26/06/16	8,393	8,397	8,352	8,390	+85	+1.02	28,348	-
[2568]	26/06/15	8,251	8,307	8,250	8,305	+216	+2.67	21,871	-
[2568]	26/06/12	8,121	8,141	8,080	8,089	+94	+1.18	12,507	-
[2568]	26/06/11	7,811	7,995	7,799	7,995	+34	+0.43	26,608	-
[2568]	26/06/10	8,011	8,015	7,935	7,961	-200	-2.45	12,077	-
[2568]	26/06/09	8,077	8,161	8,050	8,161	+111	+1.38	11,350	-
[2568]	26/06/08	8,012	8,052	7,963	8,050	-262	-3.15	24,247	-
[2568]	26/06/05	8,300	8,312	8,237	8,312	-39	-0.47	10,212	-
[2568]	26/06/04	8,350	8,365	8,320	8,351	-149	-1.75	13,914	-
[2568]	26/06/03	8,414	8,500	8,395	8,500	+154	+1.85	21,958	-
[2568]	26/06/02	8,338	8,346	8,297	8,346	-26	-0.31	28,404	-
[2568]	26/06/01	8,322	8,372	8,320	8,372	+122	+1.48	27,314	-
[2568]	26/05/29	8,263	8,275	8,243	8,250	+70	+0.86	35,656	-
[2568]	26/05/28	8,193	8,217	8,135	8,180	-43	-0.52	36,215	-
[2568]	26/05/27	8,204	8,223	8,192	8,223	+94	+1.16	24,882	-
[2568]	26/05/26	8,132	8,132	8,104	8,129	-61	-0.74	11,211	-
[2568]	26/05/25	8,168	8,190	8,116	8,190	+129	+1.60	20,130	-
[2568]	26/05/22	8,047	8,063	8,035	8,061	+60.0	+0.75	8,513	-
[2568]	26/05/21	7,942	8,009	7,935	8,001	+113.0	+1.43	41,918	-
[2568]	26/05/20	7,879	7,891	7,838	7,888	+1.0	+0.01	6,547	-
[2568]	26/05/19	7,916	7,928	7,858	7,887	+5.0	+0.06	56,830	-
[2568]	26/05/18	7,909	7,920	7,862	7,882	-38.0	-0.48	19,571	-
[2568]	26/05/15	8,044	8,050	7,920	7,920	-79.0	-0.99	27,796	-
[2568]	26/05/14	7,998	8,011	7,956	7,999	+96.0	+1.21	23,402	-
[2568]	26/05/13	7,839	7,910	7,835	7,903	+32.0	+0.41	5,546	-
[2568]	26/05/12	7,910	7,910	7,852	7,871	0	+0.00	15,001	-
[2568]	26/05/11	7,860	7,885	7,849	7,871	+147.0	+1.90	118,448	-
[2568]	26/05/08	7,686	7,724	7,686	7,724	+62.0	+0.81	5,952	-
[2568]	26/05/07	7,676	7,694	7,651	7,662	+254.0	+3.43	68,397	-
[2568]	26/05/01	7,398	7,437	7,392	7,408	-61.0	-0.82	13,763	-
[2568]	26/04/30	7,528	7,550	7,460	7,469	+27.0	+0.36	10,264	-
[2568]	26/04/28	7,483	7,483	7,434	7,442	-19.0	-0.25	23,530	-
[2568]	26/04/27	7,457	7,489	7,457	7,461	+75	+1.02	37,137	-
[2568]	26/04/24	7,382	7,398	7,369	7,386	+38	+0.52	6,482	-
[2568]	26/04/23	7,372	7,373	7,314	7,348	+65	+0.89	56,352	-
[2568]	26/04/22	7,278	7,299	7,276	7,283	+8	+0.11	11,346	-
[2568]	26/04/21	7,259	7,277	7,259	7,275	+49	+0.68	6,517	-
[2568]	26/04/20	7,235	7,238	7,217	7,226	+76	+1.06	11,585	-
[2568]	26/04/17	7,168	7,204	7,150	7,150	-17	-0.24	33,249	-
[2568]	26/04/16	7,153	7,177	7,146	7,167	+129	+1.83	7,662	-
[2568]	26/04/15	7,025	7,060	7,025	7,038	+97	+1.40	33,955	-
[2568]	26/04/14	6,935	6,949	6,935	6,941	+106	+1.55	203,305	-
[2568]	26/04/13	6,801	6,836	6,793	6,835	-21	-0.31	3,983	-
[2568]	26/04/10	6,839	6,862	6,838	6,856	+79	+1.17	13,879	-
[2568]	26/04/09	6,766	6,780	6,763	6,777	+2	+0.03	35,232	-
[2568]	26/04/08	6,740	6,798	6,740	6,775	+182	+2.76	44,752	-
[2568]	26/04/07	6,614	6,628	6,585	6,593	+3	+0.05	45,199	-
[2568]	26/04/06	6,509	6,610	6,383	6,590	+15	+0.23	4,492	-
[2568]	26/04/03	6,553	6,589	6,553	6,575	+122	+1.89	3,893	-
[2568]	26/04/02	6,533	6,550	6,451	6,453	-58	-0.89	88,419	-
[2568]	26/04/01	6,491	6,511	6,480	6,511	+177	+2.79	51,451	-
[2568]	26/03/31	6,295	6,368	6,258	6,334	-26	-0.41	16,069	-
[2568]	26/03/30	6,302	6,360	6,298	6,360	-146	-2.24	63,820	-
[2568]	26/03/27	6,490	6,511	6,468	6,506	-75	-1.14	23,177	-
[2568]	26/03/26	6,595	6,621	6,581	6,581	-3	-0.05	45,624	-
[2568]	26/03/25	6,590	6,610	6,573	6,584	+33	+0.50	11,272	-
[2568]	26/03/24	6,592	6,597	6,531	6,551	+53	+0.82	37,605	-
[2568]	26/03/23	6,494	6,524	6,488	6,498	-179	-2.68	11,878	-
[2568]	26/03/19	6,698	6,707	6,675	6,677	-121	-1.78	7,269	-
[2568]	26/03/18	6,754	6,798	6,753	6,798	+93	+1.39	7,316	-
[2568]	26/03/17	6,744	6,744	6,703	6,705	+1	+0.01	5,376	-
[2568]	26/03/16	6,686	6,715	6,686	6,704	-9	-0.13	18,236	-
[2568]	26/03/13	6,696	6,729	6,686	6,713	-40	-0.59	5,145	-
[2568]	26/03/12	6,770	6,770	6,733	6,753	-26	-0.38	3,189	-
[2568]	26/03/11	6,773	6,811	6,773	6,779	+46	+0.68	7,209	-
[2568]	26/03/10	6,729	6,751	6,720	6,733	+136	+2.06	2,806	-
[2568]	26/03/09	6,596	6,600	6,528	6,597	-199	-2.93	30,504	-
[2568]	26/03/06	6,765	6,800	6,763	6,796	+63	+0.94	6,479	-
[2568]	26/03/05	6,746	6,780	6,725	6,733	+87	+1.31	42,682	-
[2568]	26/03/04	6,675	6,688	6,618	6,646	-34	-0.51	15,900	-
[2568]	26/03/03	6,720	6,730	6,668	6,680	+60	+0.91	150,795	-
[2568]	26/03/02	6,635	6,668	6,620	6,620	-58	-0.87	29,385	-
[2568]	26/02/27	6,672	6,684	6,655	6,678	-82	-1.21	4,572	-
[2568]	26/02/26	6,760	6,772	6,743	6,760	+92	+1.38	5,323	-
[2568]	26/02/25	6,683	6,691	6,667	6,668	+75	+1.14	17,124	-
[2568]	26/02/24	6,560	6,611	6,560	6,593	-31	-0.47	15,757	-
[2568]	26/02/20	6,607	6,630	6,600	6,624	-5	-0.08	25,415	-
[2568]	26/02/19	6,606	6,641	6,596	6,629	+111	+1.70	5,473	-
[2568]	26/02/18	6,473	6,526	6,473	6,518	+83	+1.29	3,521	-
[2568]	26/02/17	6,519	6,519	6,429	6,435	-64	-0.98	15,681	-
[2568]	26/02/16	6,490	6,507	6,480	6,499	+30	+0.46	1,564	-
[2568]	26/02/13	6,535	6,535	6,455	6,469	-166	-2.50	26,526	-
[2568]	26/02/12	6,634	6,636	6,594	6,635	-76	-1.13	5,111	-
[2568]	26/02/10	6,763	6,769	6,711	6,711	-19	-0.28	10,021	-
[2568]	26/02/09	6,791	6,800	6,727	6,730	+183	+2.80	9,344	-
[2568]	26/02/06	6,518	6,597	6,482	6,547	-147	-2.20	83,145	-
[2568]	26/02/05	6,757	6,757	6,675	6,694	-163	-2.38	13,215	-
[2568]	26/02/04	6,762	6,857	6,762	6,857	-42	-0.61	58,366	-
[2568]	26/02/03	6,892	6,905	6,877	6,899	+230	+3.45	2,959	-
[2568]	26/02/02	6,766	6,795	6,660	6,669	-100	-1.48	92,909	-
[2568]	26/01/30	6,792	6,809	6,760	6,769	-86	-1.25	16,255	-
[2568]	26/01/29	6,833	6,865	6,815	6,855	-10	-0.15	7,745	-
[2568]	26/01/28	6,800	6,865	6,800	6,865	0	0.00	11,560	-
[2568]	26/01/27	6,820	6,865	6,807	6,865	+81	+1.19	6,565	-
[2568]	26/01/26	6,774	6,784	6,728	6,784	-176	-2.53	55,280	-
[2568]	26/01/23	6,921	6,960	6,921	6,960	+160	+2.35	10,625	-
[2568]	26/01/22	6,905	6,924	6,800	6,800	-6	-0.09	7,711	-
[2568]	26/01/21	6,774	6,806	6,773	6,806	-22	-0.32	26,244	-
[2568]	26/01/20	6,844	6,858	6,828	6,828	-11	-0.16	29,012	-
[2568]	26/01/19	6,894	6,909	6,820	6,839	-152	-2.17	26,028	-
[2568]	26/01/16	6,961	6,991	6,951	6,991	+9	+0.13	11,871	-
[2568]	26/01/15	6,950	6,982	6,904	6,982	-28	-0.40	90,421	-
[2568]	26/01/14	7,030	7,041	7,010	7,010	-7	-0.10	9,741	-
[2568]	26/01/13	6,971	7,017	6,967	7,017	+156	+2.27	9,982	-
[2568]	26/01/09	6,863	6,890	6,860	6,861	-23	-0.33	6,818	-
[2568]	26/01/08	6,894	6,907	6,844	6,884	+15	+0.22	8,163	-
[2568]	26/01/07	6,889	6,897	6,869	6,869	+27	+0.39	16,482	-
[2568]	26/01/06	6,825	6,848	6,810	6,842	+14	+0.21	6,457	-
[2568]	26/01/05	6,814	6,834	6,809	6,828	-12	-0.18	25,050	-
[2568]	25/12/30	6,830	6,852	6,827	6,840	-53	-0.77	5,130	-
[2568]	25/12/29	6,893	6,893	6,868	6,893	+33	+0.48	9,538	-
[2568]	25/12/26	6,871	6,901	6,860	6,860	+40	+0.59	10,891	-
[2568]	25/12/25	6,812	6,866	6,800	6,820	-27	-0.39	6,310	-
[2568]	25/12/24	6,858	6,868	6,832	6,847	+31	+0.45	5,484	-
[2568]	25/12/23	6,866	6,866	6,815	6,816	-48	-0.70	21,188	-
[2568]	25/12/22	6,877	6,882	6,864	6,864	+87	+1.28	32,418	-
[2568]	25/12/19	6,684	6,777	6,682	6,777	+165	+2.50	4,784	-
[2568]	25/12/18	6,590	6,627	6,588	6,612	-94	-1.40	4,160	-
[2568]	25/12/17	6,657	6,707	6,649	6,706	+94	+1.42	4,881	-
[2568]	25/12/16	6,723	6,723	6,606	6,612	-111	-1.65	19,789	-
[2568]	25/12/15	6,743	6,755	6,719	6,723	-144	-2.10	5,099	-
[2568]	25/12/12	6,851	6,867	6,842	6,867	+24	+0.35	6,299	-
[2568]	25/12/11	6,876	6,876	6,796	6,843	-66	-0.96	12,554	-
[2568]	25/12/10	6,900	6,910	6,891	6,909	+42	+0.61	14,760	-
[2568]	25/12/09	6,875	6,881	6,859	6,867	+9	+0.13	12,462	-
[2568]	25/12/08	6,856	6,870	6,838	6,858	+9	+0.13	6,290	-
[2568]	25/12/05	6,812	6,849	6,811	6,849	+9	+0.13	9,266	-
[2568]	25/12/04	6,821	6,840	6,814	6,840	+4	+0.06	3,317	-
[2568]	25/12/03	6,838	6,851	6,822	6,836	+48	+0.71	16,198	-
[2568]	25/12/02	6,736	6,788	6,736	6,788	+63	+0.94	35,907	-
[2568]	25/12/01	6,810	6,810	6,712	6,725	-56	-0.83	102,391	-
[2568]	25/11/28	6,782	6,795	6,780	6,781	+1	+0.01	10,112	-
[2568]	25/11/27	6,775	6,782	6,757	6,780	+70	+1.04	7,947	-
[2568]	25/11/26	6,708	6,739	6,706	6,710	+110	+1.67	8,032	-
[2568]	25/11/25	6,697	6,703	6,600	6,600	+100	+1.54	32,178	-
[2568]	25/11/21	6,508	6,529	6,482	6,500	-280	-4.13	37,805	-
[2568]	25/11/20	6,741	6,795	6,738	6,780	+218	+3.32	52,896	-
[2568]	25/11/19	6,543	6,562	6,496	6,562	-6	-0.09	62,008	-
[2568]	25/11/18	6,621	6,632	6,525	6,568	-83	-1.25	22,476	-
[2568]	25/11/17	6,655	6,690	6,637	6,651	+11	+0.17	29,614	-
[2568]	25/11/14	6,643	6,648	6,600	6,640	-110	-1.63	30,487	-
[2568]	25/11/13	6,758	6,810	6,750	6,750	-56	-0.82	5,330	-
[2568]	25/11/12	6,765	6,812	6,758	6,806	+205	+3.11	5,941	-
[2568]	25/11/11	6,790	6,803	6,601	6,601	-89	-1.33	11,744	-
[2568]	25/11/10	6,674	6,710	6,641	6,690	-10	-0.15	40,461	-
[2568]	25/11/07	6,611	6,700	6,585	6,700	-30	-0.45	19,576	-
[2568]	25/11/06	6,786	6,786	6,730	6,730	0	0.00	15,744	-
[2568]	25/11/05	6,690	6,730	6,610	6,730	-30	-0.44	14,614	-
[2568]	25/11/04	6,866	6,868	6,760	6,760	-101	-1.47	24,269	-
[2568]	25/10/31	6,876	6,892	6,861	6,861	+44	+0.65	18,052	-
[2568]	25/10/30	6,843	6,896	6,814	6,817	-15	-0.22	58,538	-
[2568]	25/10/29	6,782	6,836	6,772	6,832	+76	+1.12	10,957	-
[2568]	25/10/28	6,773	6,775	6,725	6,756	+17	+0.25	9,418	-
[2568]	25/10/27	6,715	6,742	6,700	6,739	+134	+2.03	16,933	-
[2568]	25/10/24	6,586	6,627	6,582	6,605	+86	+1.32	9,686	-
[2568]	25/10/23	6,482	6,530	6,473	6,519	-60	-0.91	22,079	-
[2568]	25/10/22	6,545	6,579	6,520	6,579	+41	+0.63	9,551	-
[2568]	25/10/21	6,510	6,538	6,506	6,538	+88	+1.36	11,309	-
[2568]	25/10/20	6,436	6,460	6,419	6,450	+123	+1.94	7,717	-
[2568]	25/10/17	6,339	6,363	6,291	6,327	-45	-0.71	9,017	-
[2568]	25/10/16	6,421	6,435	6,372	6,372	-33	-0.52	3,838	-
[2568]	25/10/15	6,406	6,422	6,386	6,405	+53	+0.83	5,982	-
[2568]	25/10/14	6,474	6,514	6,352	6,352	-247	-3.74	21,328	-
[2568]	25/10/10	6,605	6,610	6,584	6,599	-8	-0.12	30,539	-
[2568]	25/10/09	6,600	6,609	6,577	6,607	+97	+1.49	11,480	-
[2568]	25/10/08	6,481	6,518	6,481	6,510	+55	+0.85	22,065	-
[2568]	25/10/07	6,436	6,455	6,436	6,455	+66	+1.03	17,950	-
[2568]	25/10/06	6,383	6,427	6,383	6,389	+64	+1.01	43,026	-
[2568]	25/10/03	6,295	6,335	6,292	6,325	+59	+0.94	9,748	-
[2568]	25/10/02	6,266	6,300	6,265	6,266	+66	+1.06	7,203	-
[2568]	25/10/01	6,254	6,257	6,200	6,200	-60	-0.96	5,622	-
[2568]	25/09/30	6,277	6,286	6,260	6,260	-38	-0.60	3,660	-
[2568]	25/09/29	6,296	6,298	6,281	6,298	+14	+0.22	9,756	-
[2568]	25/09/26	6,275	6,284	6,257	6,284	+17	+0.27	4,669	-
[2568]	25/09/25	6,264	6,273	6,255	6,267	+8	+0.13	8,497	-
[2568]	25/09/24	6,234	6,260	6,224	6,259	-11	-0.18	14,985	-
[2568]	25/09/22	6,246	6,270	6,246	6,270	+45	+0.72	11,377	-
[2568]	25/09/19	6,220	6,225	6,177	6,225	+61	+0.99	15,112	-
[2568]	25/09/18	6,137	6,166	6,130	6,164	+62	+1.02	22,993	-
[2568]	25/09/17	6,143	6,143	6,095	6,102	+2	+0.03	6,902	-
[2568]	25/09/16	6,140	6,152	6,100	6,100	+21	+0.35	7,076	-
[2568]	25/09/12	6,057	6,079	6,057	6,079	+104	+1.74	58,838	-
[2568]	25/09/11	6,039	6,053	5,975	5,975	-61	-1.01	8,143	-
[2568]	25/09/10	6,035	6,046	6,035	6,036	+27	+0.45	2,586	-
[2568]	25/09/09	6,015	6,023	6,000	6,009	+39	+0.65	4,313	-
[2568]	25/09/08	6,043	6,053	5,970	5,970	-74	-1.22	7,163	-
[2568]	25/09/05	6,020	6,044	6,020	6,044	+83	+1.39	13,921	-