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
[6143]	26/10/29	1,518	1,525	1,470	1,499	-18.0	-1.19	1,007,700	74,846,019,584
[6143]	26/10/28	1,505	1,532	1,491	1,517	+42.0	+2.85	772,400	75,744,772,096
[6143]	26/10/27	1,460	1,482	1,457	1,475	+45.0	+3.15	662,000	73,647,685,632
[6143]	26/10/26	1,435	1,478	1,422	1,430	-5.0	-0.35	577,300	71,400,808,448
[6143]	26/10/23	1,412	1,438	1,370	1,435	-18.0	-1.24	1,483,800	71,650,459,648
[6143]	26/10/22	1,509	1,537	1,448	1,453	-54.0	-3.58	2,019,600	72,549,212,160
[6143]	26/10/21	1,500	1,538	1,491	1,507	+36.0	+2.45	5,268,500	75,245,469,696
[6143]	26/10/20	1,529	1,536	1,457	1,471	-71.0	-4.60	1,441,000	73,447,964,672
[6143]	26/10/19	1,504	1,549	1,472	1,542	-17.0	-1.09	1,282,000	76,993,044,480
[6143]	26/10/16	1,549	1,575	1,546	1,559	+16.0	+1.04	1,534,200	77,841,858,560
[6143]	26/10/15	1,560	1,586	1,536	1,543	-57.0	-3.56	6,041,900	77,042,974,720
[6143]	26/10/14	1,710	1,757	1,600	1,600	-116.0	-6.76	3,235,100	79,889,014,784
[6143]	26/10/13	1,706	1,770	1,691	1,716	-11.0	-0.64	638,300	85,680,971,776
[6143]	26/10/09	1,683	1,758	1,663	1,727	+16.0	+0.94	462,800	86,230,204,416
[6143]	26/10/08	1,768	1,770	1,709	1,711	-77.0	-4.31	510,800	85,431,320,576
[6143]	26/10/07	1,754	1,823	1,752	1,788	+36.0	+2.05	862,700	89,275,973,632
[6143]	26/10/06	1,734	1,767	1,700	1,752	-89.0	-4.83	1,646,200	87,478,476,800
[6143]	26/10/05	1,800	1,853	1,786	1,841	+90.0	+5.14	402,200	91,922,300,928
[6143]	26/10/02	1,743	1,799	1,740	1,751	-8.0	-0.45	285,600	87,428,546,560
[6143]	26/10/01	1,717	1,766	1,707	1,759	+42.0	+2.45	308,700	87,827,988,480
[6143]	26/09/30	1,721	1,739	1,702	1,717	+2.0	+0.12	303,300	85,730,902,016
[6143]	26/09/29	1,707	1,718	1,681	1,715	0	+0.00	221,800	85,631,041,536
[6143]	26/09/28	1,714	1,732	1,704	1,715	+12.0	+0.70	292,200	85,631,041,536
[6143]	26/09/25	1,682	1,718	1,669	1,703	+15.0	+0.89	311,000	85,031,870,464
[6143]	26/09/24	1,685	1,706	1,680	1,688	+35.0	+2.12	369,400	84,282,916,864
[6143]	26/09/18	1,647	1,662	1,623	1,653	+27.0	+1.66	283,200	82,535,342,080
[6143]	26/09/17	1,671	1,671	1,620	1,626	-14.0	-0.85	180,200	81,187,217,408
[6143]	26/09/16	1,618	1,642	1,614	1,640	+17.0	+1.05	135,800	81,886,240,768
[6143]	26/09/15	1,577	1,641	1,576	1,623	+28.0	+1.76	305,700	81,037,418,496
[6143]	26/09/14	1,572	1,620	1,565	1,595	-12.0	-0.75	374,900	79,639,363,584
[6143]	26/09/11	1,585	1,620	1,559	1,607	-58.0	-3.48	470,500	80,238,534,656
[6143]	26/09/10	1,669	1,672	1,632	1,665	-17.0	-1.01	326,500	83,134,504,960
[6143]	26/09/09	1,652	1,693	1,634	1,682	+59.0	+3.64	553,600	83,983,327,232
[6143]	26/09/08	1,771	1,774	1,623	1,623	-159.0	-8.92	614,700	81,037,418,496
[6143]	26/09/07	1,750	1,782	1,737	1,782	+54.0	+3.12	428,600	88,976,392,192
[6143]	26/09/04	1,740	1,753	1,689	1,728	+9.0	+0.52	351,100	86,280,142,848
[6143]	26/09/03	1,734	1,741	1,691	1,719	+11.0	+0.64	416,700	85,830,762,496
[6143]	26/09/02	1,718	1,774	1,708	1,708	-33.0	-1.90	485,100	85,281,529,856
[6143]	26/09/01	1,745	1,766	1,726	1,741	-23.0	-1.30	380,100	86,929,235,968
[6143]	26/08/31	1,678	1,772	1,660	1,764	+58.0	+3.40	569,600	88,077,639,680
[6143]	26/08/28	1,731	1,774	1,700	1,706	-20.0	-1.16	517,200	85,181,661,184
[6143]	26/08/27	1,808	1,835	1,715	1,726	-55.0	-3.09	546,900	86,180,274,176
[6143]	26/08/26	1,685	1,804	1,675	1,781	+97.0	+5.76	723,700	88,926,461,952
[6143]	26/08/25	1,663	1,701	1,655	1,684	+32.0	+1.94	391,300	84,083,187,712
[6143]	26/08/24	1,670	1,685	1,642	1,652	-15.0	-0.90	293,000	82,485,411,840
[6143]	26/08/21	1,685	1,697	1,640	1,667	-58.0	-3.36	463,300	83,234,373,632
[6143]	26/08/20	1,730	1,800	1,706	1,725	+9.0	+0.52	381,300	86,130,343,936
[6143]	26/08/19	1,719	1,750	1,700	1,716	-72.0	-4.03	557,000	85,680,971,776
[6143]	26/08/18	1,825	1,859	1,773	1,788	-37.0	-2.03	349,100	89,275,973,632
[6143]	26/08/17	1,780	1,845	1,772	1,825	+37.0	+2.07	331,100	91,123,408,896
[6143]	26/08/14	1,807	1,832	1,770	1,788	+4.0	+0.22	365,200	89,275,973,632
[6143]	26/08/13	1,791	1,826	1,753	1,784	+24.0	+1.36	547,000	89,076,252,672
[6143]	26/08/12	1,767	1,780	1,710	1,760	-16.0	-0.90	689,400	87,877,918,720
[6143]	26/08/10	1,860	1,901	1,765	1,776	-44.0	-2.42	834,200	88,676,810,752
[6143]	26/08/07	1,866	1,979	1,738	1,820	-56.0	-2.99	1,315,600	90,873,757,696
[6143]	26/08/06	1,913	1,977	1,855	1,876	-70.0	-3.60	463,500	93,669,875,712
[6143]	26/08/05	1,863	1,950	1,848	1,946	+153.0	+8.53	520,800	97,165,017,088
[6143]	26/08/04	1,667	1,802	1,667	1,793	+129.0	+7.75	523,500	89,525,633,024
[6143]	26/08/03	1,661	1,672	1,612	1,664	-18.0	-1.07	448,100	83,084,574,720
[6143]	26/07/31	1,634	1,709	1,581	1,682	+147.0	+9.58	561,400	83,983,327,232
[6143]	26/07/30	1,493	1,587	1,473	1,535	+35.0	+2.33	682,000	76,643,524,608
[6143]	26/07/29	1,593	1,613	1,449	1,500	-93.0	-5.84	805,400	74,895,958,016
[6143]	26/07/28	1,669	1,672	1,570	1,593	-136.0	-7.87	616,200	79,539,503,104
[6143]	26/07/27	1,733	1,744	1,685	1,729	+13.0	+0.76	386,500	86,330,073,088
[6143]	26/07/24	1,767	1,772	1,700	1,716	-75.0	-4.19	335,300	85,680,971,776
[6143]	26/07/23	1,802	1,810	1,772	1,791	+28.0	+1.59	202,500	89,425,772,544
[6143]	26/07/22	1,810	1,834	1,763	1,763	+6.0	+0.34	363,900	88,027,709,440
[6143]	26/07/21	1,709	1,770	1,675	1,757	+54.0	+3.17	366,100	87,728,128,000
[6143]	26/07/17	1,801	1,807	1,628	1,703	-178	-9.46	755,200	-
[6143]	26/07/16	1,895	1,918	1,860	1,881	-67	-3.44	310,000	-
[6143]	26/07/15	1,896	1,955	1,890	1,948	+37	+1.94	268,400	-
[6143]	26/07/14	1,852	1,925	1,803	1,911	+33	+1.76	551,200	-
[6143]	26/07/13	1,900	1,935	1,845	1,878	-22	-1.16	470,800	-
[6143]	26/07/10	1,839	1,940	1,825	1,900	+124	+6.98	623,100	-
[6143]	26/07/09	1,715	1,787	1,715	1,776	+78	+4.59	527,000	-
[6143]	26/07/08	1,700	1,745	1,683	1,698	-36	-2.08	440,300	-
[6143]	26/07/07	1,854	1,862	1,717	1,734	-143	-7.62	525,300	-
[6143]	26/07/06	1,900	1,930	1,850	1,877	-30	-1.57	233,100	-
[6143]	26/07/03	1,827	1,915	1,793	1,907	+44	+2.36	442,700	-
[6143]	26/07/02	1,840	1,890	1,802	1,863	-31	-1.64	340,700	-
[6143]	26/07/01	1,965	1,977	1,887	1,894	-33	-1.71	276,700	-
[6143]	26/06/30	1,993	1,997	1,890	1,927	-43	-2.18	427,200	-
[6143]	26/06/29	1,982	1,985	1,891	1,970	-19	-0.96	421,400	-
[6143]	26/06/26	2,024	2,060	1,933	1,989	-75	-3.63	373,500	-
[6143]	26/06/25	2,130	2,132	2,045	2,064	+19	+0.93	372,600	-
[6143]	26/06/24	1,978	2,088	1,975	2,045	+59	+2.97	554,500	-
[6143]	26/06/23	2,071	2,075	1,986	1,986	-73	-3.55	382,800	-
[6143]	26/06/22	2,063	2,106	2,048	2,059	+4	+0.19	353,100	-
[6143]	26/06/19	2,117	2,130	2,009	2,055	-19	-0.92	414,600	-
[6143]	26/06/18	2,077	2,136	2,024	2,074	+18	+0.88	626,300	-
[6143]	26/06/17	2,061	2,108	2,044	2,056	-32	-1.53	510,700	-
[6143]	26/06/16	2,005	2,116	1,990	2,088	+71	+3.52	693,000	-
[6143]	26/06/15	1,924	2,027	1,900	2,017	+151	+8.09	562,100	-
[6143]	26/06/12	1,877	1,925	1,847	1,866	+65	+3.61	505,100	-
[6143]	26/06/11	1,710	1,807	1,668	1,801	0	0.00	488,700	-
[6143]	26/06/10	1,760	1,860	1,755	1,801	-31	-1.69	455,800	-
[6143]	26/06/09	1,854	1,893	1,780	1,832	+11	+0.60	477,300	-
[6143]	26/06/08	1,849	1,893	1,787	1,821	-174	-8.72	814,100	-
[6143]	26/06/05	1,945	2,021	1,900	1,995	+42	+2.15	548,800	-
[6143]	26/06/04	1,885	1,971	1,865	1,953	+28	+1.45	494,200	-
[6143]	26/06/03	1,925	1,961	1,860	1,925	+41	+2.18	561,400	-
[6143]	26/06/02	1,980	1,986	1,835	1,884	-119	-5.94	676,600	-
[6143]	26/06/01	1,921	2,072	1,917	2,003	+87	+4.54	838,800	-
[6143]	26/05/29	1,890	1,957	1,865	1,916	+59	+3.18	520,900	-
[6143]	26/05/28	1,821	1,867	1,767	1,857	+18	+0.98	600,000	-
[6143]	26/05/27	1,925	1,968	1,812	1,839	-113	-5.79	915,900	-
[6143]	26/05/26	1,900	1,966	1,853	1,952	+81	+4.33	760,400	-
[6143]	26/05/25	1,769	1,897	1,759	1,871	+142	+8.21	871,400	-
[6143]	26/05/22	1,700	1,755	1,693	1,729	+69.0	+4.16	544,000	-
[6143]	26/05/21	1,623	1,696	1,606	1,660	+85.0	+5.40	645,300	-
[6143]	26/05/20	1,605	1,607	1,516	1,575	-32.0	-1.99	497,100	-
[6143]	26/05/19	1,669	1,682	1,603	1,607	-86.0	-5.08	821,200	-
[6143]	26/05/18	1,685	1,738	1,664	1,693	+29.0	+1.74	647,900	-
[6143]	26/05/15	1,724	1,780	1,620	1,664	-28.0	-1.65	1,017,100	-
[6143]	26/05/14	1,778	1,809	1,692	1,692	-55.0	-3.15	548,800	-
[6143]	26/05/13	1,785	1,799	1,671	1,747	-118.0	-6.33	1,037,900	-
[6143]	26/05/12	1,871	2,061	1,819	1,865	+66	+3.67	1,809,800	-
[6143]	26/05/11	1,760	1,799	1,748	1,799	+40	+2.27	542,000	-
[6143]	26/05/08	1,654	1,764	1,651	1,759	+91	+5.46	704,200	-
[6143]	26/05/07	1,626	1,693	1,621	1,668	+98	+6.24	645,800	-
[6143]	26/05/01	1,560	1,582	1,538	1,570	+12	+0.77	304,100	-
[6143]	26/04/30	1,573	1,594	1,534	1,558	-2	-0.13	558,000	-
[6143]	26/04/28	1,534	1,565	1,526	1,560	+29	+1.89	418,900	-
[6143]	26/04/27	1,456	1,552	1,446	1,531	+66	+4.51	551,700	-
[6143]	26/04/24	1,430	1,469	1,406	1,465	+51	+3.61	223,300	-
[6143]	26/04/23	1,425	1,440	1,393	1,414	+2	+0.14	279,800	-
[6143]	26/04/22	1,434	1,442	1,392	1,412	-27	-1.88	237,500	-
[6143]	26/04/21	1,475	1,476	1,400	1,439	-16	-1.10	347,700	-
[6143]	26/04/20	1,465	1,474	1,449	1,455	+11	+0.76	188,700	-
[6143]	26/04/17	1,460	1,461	1,439	1,444	-31	-2.10	192,300	-
[6143]	26/04/16	1,469	1,487	1,460	1,475	+26	+1.79	292,000	-
[6143]	26/04/15	1,510	1,515	1,441	1,449	-47	-3.14	317,500	-
[6143]	26/04/14	1,521	1,544	1,476	1,496	-4	-0.27	464,700	-
[6143]	26/04/13	1,473	1,509	1,457	1,500	+24	+1.63	463,800	-
[6143]	26/04/10	1,461	1,483	1,448	1,476	+45	+3.14	487,800	-
[6143]	26/04/09	1,399	1,439	1,373	1,431	+42	+3.02	507,300	-
[6143]	26/04/08	1,345	1,389	1,320	1,389	+104	+8.09	392,400	-
[6143]	26/04/07	1,278	1,299	1,271	1,285	+7	+0.55	164,000	-
[6143]	26/04/06	1,270	1,288	1,264	1,278	+20	+1.59	211,200	-
[6143]	26/04/03	1,276	1,285	1,252	1,258	-1	-0.08	243,900	-
[6143]	26/04/02	1,299	1,318	1,252	1,259	-38	-2.93	259,200	-
[6143]	26/04/01	1,272	1,298	1,261	1,297	+85	+7.01	346,600	-
[6143]	26/03/31	1,225	1,250	1,210	1,212	-33	-2.65	223,800	-
[6143]	26/03/30	1,214	1,257	1,198	1,245	-41	-3.19	383,500	-
[6143]	26/03/27	1,283	1,293	1,263	1,286	-20	-1.53	496,100	-
[6143]	26/03/26	1,341	1,342	1,292	1,306	-20	-1.51	183,900	-
[6143]	26/03/25	1,350	1,350	1,324	1,326	+24	+1.84	220,600	-
[6143]	26/03/24	1,310	1,322	1,292	1,302	+35	+2.76	270,200	-
[6143]	26/03/23	1,298	1,308	1,260	1,267	-106	-7.72	409,900	-
[6143]	26/03/19	1,409	1,418	1,373	1,373	-82	-5.64	387,800	-
[6143]	26/03/18	1,444	1,455	1,423	1,455	+50	+3.56	275,900	-
[6143]	26/03/17	1,428	1,438	1,384	1,405	-5	-0.35	229,700	-
[6143]	26/03/16	1,365	1,416	1,365	1,410	+30	+2.17	280,400	-
[6143]	26/03/13	1,355	1,398	1,350	1,380	-35	-2.47	526,800	-
[6143]	26/03/12	1,435	1,458	1,402	1,415	-31	-2.14	340,600	-
[6143]	26/03/11	1,410	1,488	1,405	1,446	+36	+2.55	369,400	-
[6143]	26/03/10	1,388	1,423	1,382	1,410	+56	+4.14	515,500	-
[6143]	26/03/09	1,337	1,360	1,294	1,354	-109	-7.45	663,100	-
[6143]	26/03/06	1,421	1,470	1,406	1,463	+16	+1.11	430,800	-
[6143]	26/03/05	1,430	1,473	1,419	1,447	+87	+6.40	603,200	-
[6143]	26/03/04	1,450	1,456	1,342	1,360	-120	-8.11	760,800	-
[6143]	26/03/03	1,525	1,559	1,477	1,480	-61	-3.96	686,000	-
[6143]	26/03/02	1,510	1,569	1,472	1,541	+20	+1.31	737,500	-
[6143]	26/02/27	1,444	1,531	1,444	1,521	+83	+5.77	741,600	-
[6143]	26/02/26	1,474	1,488	1,437	1,438	-37	-2.51	514,400	-
[6143]	26/02/25	1,450	1,499	1,429	1,475	+28	+1.94	883,700	-
[6143]	26/02/24	1,378	1,467	1,370	1,447	+99	+7.34	822,600	-
[6143]	26/02/20	1,388	1,397	1,314	1,348	-40	-2.88	673,100	-
[6143]	26/02/19	1,356	1,395	1,350	1,388	+38	+2.81	711,000	-
[6143]	26/02/18	1,401	1,406	1,336	1,350	-51	-3.64	810,300	-
[6143]	26/02/17	1,390	1,449	1,377	1,401	+21	+1.52	659,400	-
[6143]	26/02/16	1,416	1,450	1,367	1,380	+68	+5.18	1,319,300	-
[6143]	26/02/13	1,204	1,350	1,154	1,312	+109	+9.06	1,427,100	-
[6143]	26/02/12	1,189	1,210	1,188	1,203	+19	+1.60	326,800	-
[6143]	26/02/10	1,150	1,186	1,150	1,184	+43	+3.77	346,900	-
[6143]	26/02/09	1,135	1,144	1,125	1,141	+36	+3.26	296,300	-
[6143]	26/02/06	1,096	1,109	1,087	1,105	-3	-0.27	161,400	-
[6143]	26/02/05	1,112	1,127	1,090	1,108	+2	+0.18	250,100	-
[6143]	26/02/04	1,075	1,111	1,075	1,106	+34	+3.17	279,600	-
[6143]	26/02/03	1,052	1,078	1,051	1,072	+35	+3.38	169,900	-
[6143]	26/02/02	1,054	1,082	1,037	1,037	-6	-0.58	288,400	-
[6143]	26/01/30	1,025	1,044	1,015	1,043	+21	+2.05	216,600	-
[6143]	26/01/29	1,031	1,031	1,016	1,022	-13	-1.26	179,000	-
[6143]	26/01/28	1,058	1,058	1,029	1,035	-34	-3.18	203,900	-
[6143]	26/01/27	1,058	1,074	1,050	1,069	+8	+0.75	171,600	-
[6143]	26/01/26	1,095	1,095	1,056	1,061	-47	-4.24	338,600	-
[6143]	26/01/23	1,095	1,116	1,090	1,108	+33	+3.07	350,600	-
[6143]	26/01/22	1,061	1,081	1,061	1,075	+24	+2.28	274,000	-
[6143]	26/01/21	1,038	1,055	1,027	1,051	-1	-0.10	175,500	-
[6143]	26/01/20	1,069	1,071	1,045	1,052	-16	-1.50	246,600	-
[6143]	26/01/19	1,068	1,071	1,050	1,068	0	0.00	336,300	-
[6143]	26/01/16	1,058	1,076	1,047	1,068	+7	+0.66	424,200	-
[6143]	26/01/15	1,050	1,068	1,040	1,061	+15	+1.43	506,800	-
[6143]	26/01/14	1,028	1,049	1,027	1,046	+13	+1.26	329,000	-
[6143]	26/01/13	1,050	1,054	1,025	1,033	+11	+1.08	569,700	-
[6143]	26/01/09	978	1,027	978	1,022	+50	+5.14	698,300	-
[6143]	26/01/08	986	992	972	972	-6	-0.61	910,700	-
[6143]	26/01/07	964	990	964	978	+6	+0.62	192,200	-
[6143]	26/01/06	969	979	966	972	+9	+0.93	202,700	-
[6143]	26/01/05	966	970	957	963	+2	+0.21	212,900	-
[6143]	25/12/30	965	970	958	961	-6	-0.62	144,700	-
[6143]	25/12/29	949	967	947	967	+11	+1.15	212,300	-
[6143]	25/12/26	951	961	951	956	0	0.00	200,600	-
[6143]	25/12/25	952	959	947	956	+6	+0.63	109,800	-
[6143]	25/12/24	955	964	946	950	-10	-1.04	207,400	-
[6143]	25/12/23	945	960	945	960	+14	+1.48	168,800	-
[6143]	25/12/22	934	955	934	946	+20	+2.16	194,700	-
[6143]	25/12/19	915	930	914	926	+10	+1.09	248,700	-
[6143]	25/12/18	914	918	903	916	+5	+0.55	197,300	-
[6143]	25/12/17	902	918	902	911	+11	+1.22	316,200	-
[6143]	25/12/16	910	911	894	900	-20	-2.17	433,400	-
[6143]	25/12/15	913	920	909	920	+4	+0.44	166,800	-
[6143]	25/12/12	922	926	915	916	+3	+0.33	151,100	-
[6143]	25/12/11	938	943	913	913	-24	-2.56	218,900	-
[6143]	25/12/10	935	952	934	937	+3	+0.32	189,000	-
[6143]	25/12/09	933	943	931	934	-3	-0.32	152,800	-
[6143]	25/12/08	940	947	931	937	+7	+0.75	124,000	-
[6143]	25/12/05	926	942	925	930	-11	-1.17	159,600	-
[6143]	25/12/04	934	949	928	941	+13	+1.40	172,400	-
[6143]	25/12/03	931	933	920	928	-6	-0.64	199,000	-
[6143]	25/12/02	945	946	934	934	-12	-1.27	157,000	-
[6143]	25/12/01	973	979	944	946	-27	-2.77	177,300	-
[6143]	25/11/28	950	973	949	973	+23	+2.42	221,300	-
[6143]	25/11/27	942	950	939	950	+13	+1.39	159,600	-
[6143]	25/11/26	920	937	919	937	+26	+2.85	318,500	-
[6143]	25/11/25	930	930	901	911	-12	-1.30	270,100	-
[6143]	25/11/21	904	923	900	923	+8	+0.87	226,300	-
[6143]	25/11/20	923	923	906	915	+7	+0.77	188,100	-
[6143]	25/11/19	935	936	906	908	-27	-2.89	267,000	-
[6143]	25/11/18	941	946	932	935	-20	-2.09	205,000	-
[6143]	25/11/17	952	958	937	955	0	0.00	216,400	-
[6143]	25/11/14	950	967	943	955	-11	-1.14	206,700	-
[6143]	25/11/13	942	966	942	966	+23	+2.44	204,200	-
[6143]	25/11/12	926	948	916	943	+22	+2.39	283,100	-
[6143]	25/11/11	918	925	899	921	+12	+1.32	542,300	-
[6143]	25/11/10	984	999	889	909	-66	-6.77	902,100	-
[6143]	25/11/07	980	988	971	975	-18	-1.81	233,400	-
[6143]	25/11/06	992	1,003	986	993	+16	+1.64	252,300	-
[6143]	25/11/05	990	993	953	977	-25	-2.50	401,000	-
[6143]	25/11/04	977	1,006	974	1,002	+25	+2.56	297,700	-
[6143]	25/10/31	985	988	963	977	+2	+0.21	255,800	-
[6143]	25/10/30	968	981	968	975	+2	+0.21	205,300	-
[6143]	25/10/29	985	986	966	973	-7	-0.71	347,600	-
[6143]	25/10/28	995	999	977	980	-20	-2.00	296,200	-
[6143]	25/10/27	991	1,004	986	1,000	+22	+2.25	280,300	-
[6143]	25/10/24	982	983	969	978	+5	+0.51	238,800	-
[6143]	25/10/23	952	973	951	973	+16	+1.67	256,000	-
[6143]	25/10/22	929	969	927	957	+35	+3.80	716,200	-
[6143]	25/10/21	915	931	903	922	+12	+1.32	586,200	-
[6143]	25/10/20	912	915	905	910	+12	+1.34	228,200	-
[6143]	25/10/17	900	900	885	898	-2	-0.22	215,600	-
[6143]	25/10/16	900	904	893	900	+10	+1.12	186,600	-
[6143]	25/10/15	879	890	875	890	+19	+2.18	186,100	-
[6143]	25/10/14	885	897	869	871	-29	-3.22	369,000	-
[6143]	25/10/10	904	908	894	900	-13	-1.42	229,000	-
[6143]	25/10/09	897	914	892	913	+16	+1.78	303,500	-
[6143]	25/10/08	903	915	896	897	0	0.00	297,000	-
[6143]	25/10/07	902	908	895	897	-5	-0.55	355,000	-
[6143]	25/10/06	914	914	894	902	+11	+1.23	241,100	-
[6143]	25/10/03	880	893	876	891	+6	+0.68	93,700	-
[6143]	25/10/02	880	891	878	885	+9	+1.03	140,500	-
[6143]	25/10/01	906	906	861	876	-34	-3.74	281,200	-
[6143]	25/09/30	902	912	899	910	+9	+1.00	220,100	-
[6143]	25/09/29	908	909	899	901	-3	-0.33	172,900	-
[6143]	25/09/26	893	906	892	904	+11	+1.23	202,200	-
[6143]	25/09/25	896	896	889	893	-2	-0.22	104,300	-
[6143]	25/09/24	901	901	890	895	-6	-0.67	118,300	-
[6143]	25/09/22	903	910	897	901	+7	+0.78	218,900	-
[6143]	25/09/19	915	916	890	894	-15	-1.65	244,700	-
[6143]	25/09/18	891	909	888	909	+18	+2.02	215,600	-
[6143]	25/09/17	891	894	881	891	-5	-0.56	126,800	-
[6143]	25/09/16	892	899	890	896	+4	+0.45	128,900	-
[6143]	25/09/12	899	899	890	892	-8	-0.89	233,700	-
[6143]	25/09/11	890	900	888	900	+9	+1.01	167,100	-
[6143]	25/09/10	890	894	886	891	+2	+0.22	173,100	-
[6143]	25/09/09	892	899	885	889	+5	+0.57	249,000	-
[6143]	25/09/08	874	887	866	884	+14	+1.61	213,500	-
[6143]	25/09/05	864	870	858	870	+14	+1.64	274,300	-