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
[6248]	26/10/29	1,755	1,755	1,736	1,737	+1.0	+0.06	700	3,222,326,016
[6248]	26/10/28	1,736	1,736	1,736	1,736	0	+0.00	200	3,220,471,040
[6248]	26/10/27	1,736	1,737	1,736	1,736	-14.0	-0.80	400	3,220,471,040
[6248]	26/10/26	1,753	1,753	1,740	1,750	+11.0	+0.63	1,200	3,246,442,496
[6248]	26/10/23	1,740	1,740	1,739	1,739	-23.0	-1.31	600	3,226,036,224
[6248]	26/10/22	1,736	1,762	1,736	1,762	+26.0	+1.50	500	3,268,703,744
[6248]	26/10/21	1,725	1,743	1,725	1,736	-29.0	-1.64	3,400	3,220,471,040
[6248]	26/10/20	1,734	1,765	1,734	1,765	+15.0	+0.86	1,700	3,274,269,184
[6248]	26/10/19	1,787	1,787	1,742	1,750	-37.0	-2.07	500	3,246,442,496
[6248]	26/10/16	1,726	1,787	1,726	1,787	+51.0	+2.94	300	3,315,081,472
[6248]	26/10/15	1,736	1,736	1,736	1,736	-40.0	-2.25	100	3,220,471,040
[6248]	26/10/14	－	－	－	1,776	－	－	0	-
[6248]	26/10/13	1,736	1,790	1,726	1,776	+51.0	+2.96	1,000	3,294,675,456
[6248]	26/10/09	1,765	1,766	1,725	1,725	-40.0	-2.27	1,600	3,200,064,768
[6248]	26/10/08	1,765	1,765	1,765	1,765	0	+0.00	600	3,274,269,184
[6248]	26/10/07	1,765	1,765	1,765	1,765	-15.0	-0.84	500	3,274,269,184
[6248]	26/10/06	1,770	1,780	1,770	1,780	+9.0	+0.51	200	3,302,095,872
[6248]	26/10/05	1,773	1,773	1,770	1,771	-2.0	-0.11	400	3,285,399,808
[6248]	26/10/02	－	－	－	1,773	－	－	0	-
[6248]	26/10/01	1,772	1,773	1,771	1,773	+1.0	+0.06	500	3,289,110,016
[6248]	26/09/30	1,772	1,772	1,772	1,772	0	+0.00	5,100	3,287,255,040
[6248]	26/09/29	1,809	1,809	1,772	1,772	-57.0	-3.12	200	3,287,255,040
[6248]	26/09/28	1,799	1,829	1,799	1,829	0	+0.00	500	3,392,996,096
[6248]	26/09/25	1,839	1,839	1,829	1,829	-6.0	-0.33	600	3,392,996,096
[6248]	26/09/24	1,793	1,839	1,793	1,835	+42.0	+2.34	7,100	3,404,126,976
[6248]	26/09/18	1,793	1,793	1,793	1,793	0	+0.00	100	3,326,212,352
[6248]	26/09/17	1,793	1,793	1,793	1,793	-5.0	-0.28	200	3,326,212,352
[6248]	26/09/16	1,718	1,810	1,718	1,798	+80.0	+4.66	1,500	3,335,487,744
[6248]	26/09/15	1,736	1,751	1,718	1,718	-18.0	-1.04	700	3,187,078,912
[6248]	26/09/14	1,712	1,736	1,712	1,736	-3.0	-0.17	400	3,220,471,040
[6248]	26/09/11	1,740	1,740	1,731	1,739	-8.0	-0.46	600	3,226,036,224
[6248]	26/09/10	－	－	－	1,747	－	－	0	-
[6248]	26/09/09	1,711	1,747	1,711	1,747	+32.0	+1.87	500	3,240,877,056
[6248]	26/09/08	1,712	1,715	1,710	1,715	-35.0	-2.00	500	3,181,513,728
[6248]	26/09/07	1,724	1,750	1,724	1,750	+30.0	+1.74	500	3,246,442,496
[6248]	26/09/04	1,716	1,720	1,716	1,720	+5.0	+0.29	300	3,190,789,120
[6248]	26/09/03	1,715	1,715	1,715	1,715	0	+0.00	100	3,181,513,728
[6248]	26/09/02	1,745	1,745	1,711	1,715	-30.0	-1.72	900	3,181,513,728
[6248]	26/09/01	1,745	1,745	1,745	1,745	+5.0	+0.29	300	3,237,166,848
[6248]	26/08/31	1,723	1,740	1,720	1,740	+5.0	+0.29	3,100	3,227,891,456
[6248]	26/08/28	1,722	1,735	1,722	1,735	+9.0	+0.52	400	3,218,615,808
[6248]	26/08/27	1,739	1,739	1,726	1,726	-4.0	-0.23	600	3,201,919,744
[6248]	26/08/26	1,748	1,748	1,730	1,730	+9.0	+0.52	400	3,209,340,416
[6248]	26/08/25	1,723	1,723	1,721	1,721	0	+0.00	800	3,192,644,352
[6248]	26/08/24	1,711	1,730	1,711	1,721	-24.0	-1.38	6,100	3,192,644,352
[6248]	26/08/21	1,780	1,780	1,745	1,745	0	+0.00	800	3,237,166,848
[6248]	26/08/20	－	－	－	1,745	－	－	0	-
[6248]	26/08/19	1,741	1,784	1,741	1,745	-21	-1.19	900	-
[6248]	26/08/18	1,764	1,800	1,764	1,766	-10	-0.56	800	-
[6248]	26/08/17	1,785	1,785	1,776	1,776	-9	-0.50	900	-
[6248]	26/08/14	1,769	1,785	1,761	1,785	+16	+0.90	1,000	-
[6248]	26/08/13	1,769	1,769	1,769	1,769	0	0.00	100	-
[6248]	26/08/12	1,763	1,770	1,736	1,769	-11	-0.62	4,000	-
[6248]	26/08/10	1,799	1,799	1,780	1,780	-20	-1.11	1,000	-
[6248]	26/08/07	1,777	1,800	1,763	1,800	+41	+2.33	1,300	-
[6248]	26/08/06	1,798	1,798	1,759	1,759	-50	-2.76	1,000	-
[6248]	26/08/05	1,790	1,809	1,784	1,809	+25	+1.40	1,500	-
[6248]	26/08/04	1,784	1,784	1,784	1,784	+2	+0.11	300	-
[6248]	26/08/03	1,782	1,800	1,782	1,782	0	0.00	1,500	-
[6248]	26/07/31	1,771	1,782	1,771	1,782	-24	-1.33	200	-
[6248]	26/07/30	1,839	1,839	1,806	1,806	-19	-1.04	500	-
[6248]	26/07/29	1,839	1,839	1,759	1,825	-14	-0.76	900	-
[6248]	26/07/28	1,792	1,840	1,792	1,839	+86	+4.91	2,100	-
[6248]	26/07/27	1,813	1,814	1,753	1,753	-35	-1.96	2,700	-
[6248]	26/07/24	1,772	1,788	1,761	1,788	+20	+1.13	700	-
[6248]	26/07/23	1,750	1,768	1,750	1,768	-12	-0.67	500	-
[6248]	26/07/22	1,756	1,839	1,756	1,780	+39	+2.24	2,900	-
[6248]	26/07/21	1,761	1,766	1,741	1,741	-27	-1.53	1,700	-
[6248]	26/07/17	1,726	1,768	1,726	1,768	+38	+2.20	800	-
[6248]	26/07/16	1,720	1,730	1,710	1,730	+5	+0.29	800	-
[6248]	26/07/15	1,723	1,725	1,723	1,725	-25	-1.43	900	-
[6248]	26/07/14	1,724	1,750	1,724	1,750	+30	+1.74	500	-
[6248]	26/07/13	1,714	1,750	1,703	1,720	+22	+1.30	1,300	-
[6248]	26/07/10	1,722	1,725	1,698	1,698	-22	-1.28	1,500	-
[6248]	26/07/09	1,703	1,723	1,701	1,720	+17	+1.00	700	-
[6248]	26/07/08	1,722	1,722	1,703	1,703	-33	-1.90	2,000	-
[6248]	26/07/07	1,780	1,780	1,736	1,736	-44	-2.47	800	-
[6248]	26/07/06	1,790	1,790	1,780	1,780	-7	-0.39	200	-
[6248]	26/07/03	1,787	1,787	1,787	1,787	+17	+0.96	100	-
[6248]	26/07/02	1,760	1,770	1,760	1,770	+50	+2.91	300	-
[6248]	26/07/01	1,726	1,726	1,720	1,720	-10	-0.58	300	-
[6248]	26/06/30	1,764	1,764	1,730	1,730	-34	-1.93	500	-
[6248]	26/06/29	1,764	1,764	1,764	1,764	+2	+0.11	100	-
[6248]	26/06/26	1,729	1,762	1,729	1,762	-7	-0.40	200	-
[6248]	26/06/25	1,721	1,769	1,720	1,769	+8	+0.45	1,500	-
[6248]	26/06/24	1,760	1,761	1,760	1,761	0	0.00	300	-
[6248]	26/06/23	1,760	1,761	1,760	1,761	0	0.00	400	-
[6248]	26/06/22	1,777	1,777	1,703	1,761	-52	-2.87	1,900	-
[6248]	26/06/19	1,807	1,813	1,807	1,813	0	0.00	600	-
[6248]	26/06/18	1,846	1,846	1,812	1,813	+3	+0.17	1,500	-
[6248]	26/06/17	1,810	1,811	1,810	1,810	+24	+1.34	500	-
[6248]	26/06/16	1,744	1,800	1,726	1,786	+25	+1.42	1,100	-
[6248]	26/06/15	1,802	1,819	1,761	1,761	+11	+0.63	2,200	-
[6248]	26/06/12	1,740	1,750	1,740	1,750	+39	+2.28	1,800	-
[6248]	26/06/11	1,710	1,711	1,710	1,711	+1	+0.06	600	-
[6248]	26/06/10	1,710	1,710	1,710	1,710	－	－	400	-
[6248]	26/06/09	－	－	－	1,707	－	－	0	-
[6248]	26/06/08	1,701	1,721	1,701	1,707	+6	+0.35	4,100	-
[6248]	26/06/05	1,700	1,720	1,700	1,701	-16	-0.93	800	-
[6248]	26/06/04	1,698	1,721	1,697	1,717	+24	+1.42	1,300	-
[6248]	26/06/03	1,690	1,719	1,690	1,693	+2	+0.12	900	-
[6248]	26/06/02	1,700	1,702	1,691	1,691	-1	-0.06	1,000	-
[6248]	26/06/01	1,710	1,710	1,692	1,692	-18	-1.05	2,000	-
[6248]	26/05/29	1,696	1,720	1,696	1,710	+19	+1.12	1,200	-
[6248]	26/05/28	1,690	1,714	1,690	1,691	-2	-0.12	1,400	-
[6248]	26/05/27	1,720	1,720	1,693	1,693	-5	-0.29	400	-
[6248]	26/05/26	1,728	1,730	1,693	1,698	-13	-0.76	2,400	-
[6248]	26/05/25	1,722	1,722	1,702	1,711	-49	-2.78	1,900	-
[6248]	26/05/22	1,770	1,771	1,725	1,760	+42.0	+2.44	2,600	-
[6248]	26/05/21	1,691	1,720	1,691	1,718	-53.0	-2.99	3,500	-
[6248]	26/05/20	1,721	1,771	1,721	1,771	+64.0	+3.75	2,500	-
[6248]	26/05/19	1,695	1,707	1,669	1,707	-34.0	-1.95	5,300	-
[6248]	26/05/18	1,821	1,821	1,741	1,741	-42.0	-2.36	2,600	-
[6248]	26/05/15	1,794	1,800	1,783	1,783	-27.0	-1.49	1,400	-
[6248]	26/05/14	1,873	1,873	1,800	1,810	-63.0	-3.36	2,900	-
[6248]	26/05/13	1,857	1,873	1,850	1,873	-1.0	-0.05	2,200	-
[6248]	26/05/12	1,885	1,885	1,833	1,874	-51.0	-2.65	3,600	-
[6248]	26/05/11	1,876	1,925	1,876	1,925	+49.0	+2.61	2,200	-
[6248]	26/05/08	1,905	1,919	1,876	1,876	-29.0	-1.52	900	-
[6248]	26/05/07	1,900	1,947	1,878	1,905	+28.0	+1.49	2,900	-
[6248]	26/05/01	1,878	1,878	1,877	1,877	-20.0	-1.05	500	-
[6248]	26/04/30	1,900	1,900	1,864	1,897	-3.0	-0.16	1,000	-
[6248]	26/04/28	1,901	1,901	1,900	1,900	-25.0	-1.30	800	-
[6248]	26/04/27	1,955	1,959	1,893	1,925	-30	-1.53	2,900	-
[6248]	26/04/24	1,895	1,955	1,895	1,955	+65	+3.44	5,500	-
[6248]	26/04/23	1,890	1,899	1,857	1,890	+6	+0.32	2,300	-
[6248]	26/04/22	1,970	1,970	1,871	1,884	-46	-2.38	14,400	-
[6248]	26/04/21	1,927	1,958	1,913	1,930	-127	-6.17	42,400	-
[6248]	26/04/20	2,330	2,330	2,019	2,057	+127	+6.58	74,900	-
[6248]	26/04/17	1,934	1,934	1,930	1,930	－	－	300	-
[6248]	26/04/16	－	－	－	1,968	－	－	0	-
[6248]	26/04/15	1,966	1,968	1,965	1,968	+13	+0.66	400	-
[6248]	26/04/14	1,959	1,959	1,923	1,955	+32	+1.66	500	-
[6248]	26/04/13	1,904	1,950	1,900	1,923	-39	-1.99	4,800	-
[6248]	26/04/10	1,943	1,983	1,943	1,962	+16	+0.82	600	-
[6248]	26/04/09	1,950	1,950	1,946	1,946	-14	-0.71	700	-
[6248]	26/04/08	1,975	1,977	1,951	1,960	+17	+0.87	1,100	-
[6248]	26/04/07	1,965	1,994	1,943	1,943	-19	-0.97	1,600	-
[6248]	26/04/06	2,000	2,000	1,950	1,962	-38	-1.90	1,400	-
[6248]	26/04/03	2,060	2,060	2,000	2,000	-10	-0.50	1,600	-
[6248]	26/04/02	2,010	2,010	1,980	2,010	+25	+1.26	5,800	-
[6248]	26/04/01	2,067	2,067	1,950	1,985	+8	+0.40	3,800	-
[6248]	26/03/31	2,019	2,089	1,933	1,977	+78	+4.11	11,100	-
[6248]	26/03/30	1,901	1,950	1,899	1,899	-53	-2.72	2,700	-
[6248]	26/03/27	1,950	1,988	1,949	1,952	+4	+0.21	1,600	-
[6248]	26/03/26	1,988	1,988	1,948	1,948	-12	-0.61	2,500	-
[6248]	26/03/25	1,899	1,971	1,890	1,960	+63	+3.32	3,400	-
[6248]	26/03/24	1,883	1,897	1,875	1,897	+54	+2.93	1,600	-
[6248]	26/03/23	1,842	1,855	1,813	1,843	-13	-0.70	2,900	-
[6248]	26/03/19	1,856	1,856	1,856	1,856	-33	-1.75	100	-
[6248]	26/03/18	1,896	1,896	1,865	1,889	+4	+0.21	1,000	-
[6248]	26/03/17	1,879	1,894	1,859	1,885	+29	+1.56	900	-
[6248]	26/03/16	1,869	1,869	1,816	1,856	-19	-1.01	800	-
[6248]	26/03/13	1,823	1,875	1,823	1,875	+52	+2.85	500	-
[6248]	26/03/12	1,816	1,847	1,810	1,823	-33	-1.78	8,400	-
[6248]	26/03/11	1,836	1,865	1,836	1,856	+6	+0.32	800	-
[6248]	26/03/10	1,851	1,851	1,850	1,850	+39	+2.15	400	-
[6248]	26/03/09	1,828	1,828	1,800	1,811	-17	-0.93	1,300	-
[6248]	26/03/06	1,784	1,835	1,784	1,828	+21	+1.16	800	-
[6248]	26/03/05	1,790	1,847	1,784	1,807	+23	+1.29	1,300	-
[6248]	26/03/04	1,805	1,805	1,783	1,784	-44	-2.41	1,200	-
[6248]	26/03/03	1,894	1,894	1,815	1,828	-67	-3.54	2,700	-
[6248]	26/03/02	1,900	1,900	1,877	1,895	+19	+1.01	1,200	-
[6248]	26/02/27	1,906	1,907	1,876	1,876	-54	-2.80	700	-
[6248]	26/02/26	1,930	1,930	1,930	1,930	-9	-0.46	100	-
[6248]	26/02/25	1,940	1,940	1,890	1,939	+9	+0.47	3,000	-
[6248]	26/02/24	1,909	1,931	1,872	1,930	-14	-0.72	2,900	-
[6248]	26/02/20	1,928	2,060	1,904	1,944	+14	+0.73	6,000	-
[6248]	26/02/19	1,890	1,930	1,890	1,930	+40	+2.12	2,200	-
[6248]	26/02/18	1,894	1,912	1,890	1,890	+10	+0.53	1,700	-
[6248]	26/02/17	1,870	1,880	1,838	1,880	+3	+0.16	1,100	-
[6248]	26/02/16	1,858	1,895	1,858	1,877	-21	-1.11	1,800	-
[6248]	26/02/13	1,808	1,898	1,808	1,898	+59	+3.21	1,000	-
[6248]	26/02/12	1,900	1,900	1,838	1,839	-50	-2.65	3,600	-
[6248]	26/02/10	1,880	1,889	1,840	1,889	+29	+1.56	1,600	-
[6248]	26/02/09	1,850	1,870	1,849	1,860	+12	+0.65	1,400	-
[6248]	26/02/06	1,772	1,849	1,764	1,848	+58	+3.24	5,000	-
[6248]	26/02/05	1,769	1,793	1,769	1,790	+20	+1.13	2,600	-
[6248]	26/02/04	1,757	1,770	1,757	1,770	+38	+2.19	1,700	-
[6248]	26/02/03	1,710	1,750	1,710	1,732	+26	+1.52	700	-
[6248]	26/02/02	1,700	1,706	1,700	1,706	-13	-0.76	300	-
[6248]	26/01/30	1,700	1,719	1,688	1,719	－	－	2,400	-
[6248]	26/01/29	－	－	－	1,690	－	－	0	-
[6248]	26/01/28	1,688	1,690	1,688	1,690	+2	+0.12	2,000	-
[6248]	26/01/27	1,725	1,725	1,688	1,688	-5	-0.30	400	-
[6248]	26/01/26	1,705	1,715	1,693	1,693	-12	-0.70	1,400	-
[6248]	26/01/23	1,725	1,725	1,705	1,705	-18	-1.04	1,800	-
[6248]	26/01/22	1,722	1,727	1,722	1,723	-9	-0.52	800	-
[6248]	26/01/21	1,712	1,732	1,712	1,732	+21	+1.23	1,000	-
[6248]	26/01/20	1,744	1,744	1,705	1,711	-31	-1.78	3,100	-
[6248]	26/01/19	1,757	1,770	1,726	1,742	+8	+0.46	3,100	-
[6248]	26/01/16	1,735	1,748	1,721	1,734	-1	-0.06	2,600	-
[6248]	26/01/15	1,716	1,740	1,713	1,735	+34	+2.00	3,200	-
[6248]	26/01/14	1,673	1,716	1,673	1,701	+11	+0.65	2,000	-
[6248]	26/01/13	1,749	1,749	1,683	1,690	+18	+1.08	3,900	-
[6248]	26/01/09	1,664	1,694	1,664	1,672	+8	+0.48	700	-
[6248]	26/01/08	1,660	1,664	1,660	1,664	-4	-0.24	700	-
[6248]	26/01/07	1,685	1,685	1,665	1,668	-25	-1.48	1,400	-
[6248]	26/01/06	1,669	1,693	1,669	1,693	+24	+1.44	1,100	-
[6248]	26/01/05	1,669	1,700	1,669	1,669	+2	+0.12	1,700	-
[6248]	25/12/30	1,682	1,682	1,667	1,667	-13	-0.77	500	-
[6248]	25/12/29	1,680	1,686	1,680	1,680	0	0.00	1,000	-
[6248]	25/12/26	1,680	1,695	1,670	1,680	0	0.00	600	-
[6248]	25/12/25	1,697	1,697	1,680	1,680	+1	+0.06	2,000	-
[6248]	25/12/24	1,677	1,679	1,677	1,679	+13	+0.78	200	-
[6248]	25/12/23	1,672	1,678	1,666	1,666	-9	-0.54	800	-
[6248]	25/12/22	1,677	1,700	1,673	1,675	+11	+0.66	600	-
[6248]	25/12/19	1,660	1,664	1,660	1,664	+4	+0.24	300	-
[6248]	25/12/18	1,653	1,661	1,651	1,660	+5	+0.30	2,000	-
[6248]	25/12/17	1,655	1,679	1,644	1,655	0	0.00	400	-
[6248]	25/12/16	1,690	1,735	1,652	1,655	+5	+0.30	3,600	-
[6248]	25/12/15	1,647	1,668	1,631	1,650	+3	+0.18	1,400	-
[6248]	25/12/12	1,627	1,647	1,627	1,647	+22	+1.35	500	-
[6248]	25/12/11	1,630	1,630	1,625	1,625	-5	-0.31	300	-
[6248]	25/12/10	1,630	1,630	1,630	1,630	+11	+0.68	100	-
[6248]	25/12/09	1,615	1,619	1,615	1,619	+1	+0.06	300	-
[6248]	25/12/08	1,625	1,625	1,614	1,618	-7	-0.43	600	-
[6248]	25/12/05	1,629	1,629	1,610	1,625	-4	-0.25	2,200	-
[6248]	25/12/04	1,604	1,629	1,604	1,629	+18	+1.12	1,600	-
[6248]	25/12/03	1,634	1,634	1,611	1,611	-23	-1.41	200	-
[6248]	25/12/02	1,602	1,635	1,601	1,634	+31	+1.93	4,800	-
[6248]	25/12/01	1,608	1,609	1,601	1,603	+4	+0.25	1,100	-
[6248]	25/11/28	1,585	1,599	1,585	1,599	+14	+0.88	200	-
[6248]	25/11/27	1,595	1,595	1,585	1,585	-15	-0.94	400	-
[6248]	25/11/26	1,616	1,616	1,600	1,600	0	0.00	1,400	-
[6248]	25/11/25	1,643	1,643	1,600	1,600	-23	-1.42	2,000	-
[6248]	25/11/21	1,612	1,623	1,592	1,623	+13	+0.81	1,500	-
[6248]	25/11/20	1,644	1,644	1,610	1,610	-16	-0.98	1,100	-
[6248]	25/11/19	1,590	1,626	1,590	1,626	+40	+2.52	300	-
[6248]	25/11/18	1,600	1,601	1,586	1,586	-14	-0.88	900	-
[6248]	25/11/17	1,625	1,625	1,600	1,600	－	－	2,000	-
[6248]	25/11/14	－	－	－	1,665	－	－	0	-
[6248]	25/11/13	1,679	1,682	1,663	1,665	－	－	1,400	-
[6248]	25/11/12	－	－	－	1,679	－	－	0	-
[6248]	25/11/11	1,672	1,679	1,672	1,679	+3	+0.18	500	-
[6248]	25/11/10	1,662	1,676	1,661	1,676	+14	+0.84	700	-
[6248]	25/11/07	1,696	1,696	1,645	1,662	-74	-4.26	5,200	-
[6248]	25/11/06	1,725	1,770	1,720	1,736	+51	+3.03	5,000	-
[6248]	25/11/05	1,685	1,685	1,685	1,685	+1	+0.06	300	-
[6248]	25/11/04	1,683	1,684	1,683	1,684	+2	+0.12	300	-
[6248]	25/10/31	1,682	1,683	1,682	1,682	-32	-1.87	600	-
[6248]	25/10/30	1,755	1,755	1,714	1,714	-1	-0.06	400	-
[6248]	25/10/29	1,713	1,715	1,713	1,715	-35	-2.00	1,200	-
[6248]	25/10/28	1,790	1,793	1,750	1,750	-29	-1.63	2,500	-
[6248]	25/10/27	1,743	1,798	1,743	1,779	+86	+5.08	3,000	-
[6248]	25/10/24	1,700	1,720	1,684	1,693	-7	-0.41	1,200	-
[6248]	25/10/23	1,678	1,812	1,678	1,700	+32	+1.92	10,300	-
[6248]	25/10/22	1,664	1,668	1,635	1,668	+23	+1.40	300	-
[6248]	25/10/21	1,625	1,645	1,625	1,645	+15	+0.92	1,200	-
[6248]	25/10/20	1,634	1,670	1,630	1,630	-2	-0.12	800	-
[6248]	25/10/17	1,651	1,652	1,631	1,632	-28	-1.69	900	-
[6248]	25/10/16	1,652	1,660	1,646	1,660	+8	+0.48	600	-
[6248]	25/10/15	1,629	1,657	1,629	1,652	+23	+1.41	5,800	-
[6248]	25/10/14	1,668	1,671	1,629	1,629	-49	-2.92	3,100	-
[6248]	25/10/10	1,698	1,698	1,678	1,678	-21	-1.24	900	-
[6248]	25/10/09	1,698	1,701	1,697	1,699	+19	+1.13	800	-
[6248]	25/10/08	1,680	1,680	1,680	1,680	-21	-1.23	600	-
[6248]	25/10/07	1,660	1,701	1,660	1,701	+1	+0.06	2,300	-
[6248]	25/10/06	1,684	1,721	1,684	1,700	-22	-1.28	1,300	-
[6248]	25/10/03	1,767	1,769	1,680	1,722	-5	-0.29	2,600	-
[6248]	25/10/02	1,653	1,727	1,653	1,727	+41	+2.43	1,500	-
[6248]	25/10/01	1,716	1,756	1,686	1,686	-25	-1.46	2,600	-
[6248]	25/09/30	1,711	1,711	1,711	1,711	+3	+0.18	100	-
[6248]	25/09/29	1,717	1,752	1,708	1,708	-42	-2.40	900	-
[6248]	25/09/26	1,754	1,780	1,750	1,750	-21	-1.19	1,400	-
[6248]	25/09/25	1,799	1,800	1,771	1,771	-25	-1.39	1,200	-
[6248]	25/09/24	1,758	1,798	1,758	1,796	+22	+1.24	1,400	-
[6248]	25/09/22	1,800	1,801	1,763	1,774	-6	-0.34	4,500	-
[6248]	25/09/19	1,830	1,830	1,780	1,780	-22	-1.22	3,700	-
[6248]	25/09/18	1,886	1,904	1,760	1,802	-103	-5.41	7,900	-
[6248]	25/09/17	1,780	1,935	1,780	1,905	+165	+9.48	15,400	-
[6248]	25/09/16	1,702	1,740	1,702	1,740	+38	+2.23	30,700	-
[6248]	25/09/12	1,686	1,702	1,686	1,702	+27	+1.61	1,800	-
[6248]	25/09/11	1,684	1,687	1,657	1,675	-13	-0.77	1,600	-
[6248]	25/09/10	1,700	1,700	1,650	1,688	+24	+1.44	2,500	-
[6248]	25/09/09	1,650	1,664	1,640	1,664	+34	+2.09	700	-
[6248]	25/09/08	1,648	1,655	1,626	1,630	+6	+0.37	6,200	-
[6248]	25/09/05	1,620	1,625	1,620	1,624	+4	+0.25	1,500	-