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
[1541]	26/10/29	7,114	7,115	6,978	6,998	-75.0	-1.06	21,676	-
[1541]	26/10/28	7,129	7,135	7,015	7,073	+104.0	+1.49	24,873	-
[1541]	26/10/27	7,021	7,047	6,943	6,969	-93.0	-1.32	38,763	-
[1541]	26/10/26	7,105	7,130	7,045	7,062	-110.0	-1.53	31,375	-
[1541]	26/10/23	7,147	7,232	7,084	7,172	-195.0	-2.65	45,971	-
[1541]	26/10/22	7,483	7,513	7,300	7,367	-134.0	-1.79	23,353	-
[1541]	26/10/21	7,626	7,663	7,501	7,501	-94.0	-1.24	13,635	-
[1541]	26/10/20	7,577	7,626	7,545	7,595	-6.0	-0.08	11,004	-
[1541]	26/10/19	7,573	7,635	7,550	7,601	+70.0	+0.93	14,569	-
[1541]	26/10/16	7,481	7,596	7,481	7,531	+146.0	+1.98	20,250	-
[1541]	26/10/15	7,417	7,462	7,386	7,385	-291.0	-3.79	44,909	-
[1541]	26/10/14	7,632	7,693	7,621	7,676	-115.0	-1.48	17,840	-
[1541]	26/10/13	7,753	7,810	7,715	7,791	+65.0	+0.84	17,194	-
[1541]	26/10/09	7,603	7,733	7,603	7,726	+95.0	+1.24	11,797	-
[1541]	26/10/08	7,535	7,679	7,511	7,631	-127.0	-1.64	30,993	-
[1541]	26/10/07	7,860	7,899	7,758	7,758	-116.0	-1.47	18,717	-
[1541]	26/10/06	7,896	7,927	7,840	7,874	-18.0	-0.23	16,044	-
[1541]	26/10/05	7,802	7,905	7,802	7,892	-55.0	-0.69	17,645	-
[1541]	26/10/02	7,910	7,966	7,856	7,947	-5.0	-0.06	16,208	-
[1541]	26/10/01	7,869	7,958	7,800	7,952	+91.0	+1.16	11,631	-
[1541]	26/09/30	7,875	7,900	7,800	7,861	+46.0	+0.59	9,791	-
[1541]	26/09/29	7,890	7,919	7,751	7,815	-138.0	-1.74	25,157	-
[1541]	26/09/28	8,082	8,085	7,946	7,953	-118.0	-1.46	22,486	-
[1541]	26/09/25	8,103	8,135	8,038	8,071	-12.0	-0.15	8,429	-
[1541]	26/09/24	8,051	8,106	8,020	8,083	-168.0	-2.04	15,924	-
[1541]	26/09/18	8,077	8,278	8,053	8,251	+168.0	+2.08	18,653	-
[1541]	26/09/17	8,049	8,102	7,977	8,083	+63.0	+0.79	34,092	-
[1541]	26/09/16	8,000	8,070	7,950	8,020	+70.0	+0.88	20,841	-
[1541]	26/09/15	7,901	8,010	7,860	7,950	-101.0	-1.25	17,384	-
[1541]	26/09/14	7,963	8,058	7,703	8,051	-14.0	-0.17	34,497	-
[1541]	26/09/11	8,013	8,081	7,995	8,065	-352.0	-4.18	29,140	-
[1541]	26/09/10	8,425	8,458	8,370	8,417	+217.0	+2.65	23,125	-
[1541]	26/09/09	8,100	8,203	8,088	8,200	+82.0	+1.01	14,047	-
[1541]	26/09/08	8,190	8,261	8,112	8,118	-94.0	-1.14	11,214	-
[1541]	26/09/07	8,204	8,250	8,140	8,212	+19.0	+0.23	24,770	-
[1541]	26/09/04	8,265	8,265	8,179	8,193	+40.0	+0.49	31,153	-
[1541]	26/09/03	8,163	8,199	8,136	8,153	+72.0	+0.89	14,098	-
[1541]	26/09/02	8,150	8,150	8,016	8,081	-340.0	-4.04	25,833	-
[1541]	26/09/01	8,347	8,426	8,347	8,421	+8.0	+0.10	10,523	-
[1541]	26/08/31	8,520	8,572	8,381	8,413	-213.0	-2.47	22,128	-
[1541]	26/08/28	8,605	8,631	8,519	8,626	+58.0	+0.68	13,483	-
[1541]	26/08/27	8,601	8,627	8,538	8,568	-87.0	-1.01	15,823	-
[1541]	26/08/26	8,677	8,719	8,619	8,655	-70.0	-0.80	40,597	-
[1541]	26/08/25	8,897	8,899	8,600	8,725	-134.0	-1.51	64,039	-
[1541]	26/08/24	8,750	8,899	8,740	8,859	+139.0	+1.59	100,490	-
[1541]	26/08/21	8,515	8,763	8,500	8,720	+380.0	+4.56	62,297	-
[1541]	26/08/20	8,415	8,415	8,278	8,340	+369.0	+4.63	31,007	-
[1541]	26/08/19	8,000	8,050	7,932	7,971	-240.0	-2.92	21,526	-
[1541]	26/08/18	8,265	8,328	8,101	8,211	+41.0	+0.50	27,629	-
[1541]	26/08/17	8,157	8,183	8,112	8,170	+149.0	+1.86	30,970	-
[1541]	26/08/14	8,028	8,042	7,930	8,021	-102.0	-1.26	20,400	-
[1541]	26/08/13	8,189	8,250	8,099	8,123	-73.0	-0.89	19,822	-
[1541]	26/08/12	8,175	8,230	8,135	8,196	+31.0	+0.38	20,600	-
[1541]	26/08/10	8,110	8,170	8,036	8,165	+55.0	+0.68	19,418	-
[1541]	26/08/07	8,028	8,117	7,944	8,110	+60.0	+0.75	13,909	-
[1541]	26/08/06	8,001	8,198	8,001	8,050	-80.0	-0.98	28,080	-
[1541]	26/08/05	7,887	8,150	7,863	8,130	+543.0	+7.16	55,955	-
[1541]	26/08/04	7,501	7,596	7,471	7,587	-1.0	-0.01	16,722	-
[1541]	26/08/03	7,675	7,675	7,520	7,588	-109.0	-1.42	15,261	-
[1541]	26/07/31	7,705	7,741	7,622	7,697	+123.0	+1.62	37,251	-
[1541]	26/07/30	7,671	7,740	7,574	7,574	-46.0	-0.60	42,610	-
[1541]	26/07/29	7,642	7,685	7,581	7,620	-35.0	-0.46	30,199	-
[1541]	26/07/28	7,697	7,718	7,636	7,655	-83.0	-1.07	24,523	-
[1541]	26/07/27	7,665	7,760	7,665	7,738	+148.0	+1.95	23,918	-
[1541]	26/07/24	7,693	7,705	7,565	7,590	-253.0	-3.23	19,745	-
[1541]	26/07/23	7,855	7,937	7,843	7,843	-57.0	-0.72	23,395	-
[1541]	26/07/22	7,776	7,952	7,762	7,900	+217.0	+2.82	36,058	-
[1541]	26/07/21	7,560	7,708	7,525	7,683	+58.0	+0.76	19,731	-
[1541]	26/07/17	7,700	7,721	7,545	7,625	-280	-3.54	43,706	-
[1541]	26/07/16	7,874	7,930	7,754	7,905	+155	+2.00	37,964	-
[1541]	26/07/15	7,665	7,795	7,665	7,750	+153	+2.01	23,379	-
[1541]	26/07/14	7,494	7,677	7,494	7,597	+17	+0.22	52,119	-
[1541]	26/07/13	7,528	7,648	7,500	7,580	-50	-0.66	31,155	-
[1541]	26/07/10	7,585	7,638	7,536	7,630	+45	+0.59	16,060	-
[1541]	26/07/09	7,500	7,585	7,463	7,585	-95	-1.24	16,930	-
[1541]	26/07/08	7,610	7,698	7,595	7,680	+100	+1.32	20,783	-
[1541]	26/07/07	7,712	7,713	7,559	7,580	-152	-1.97	19,268	-
[1541]	26/07/06	7,825	7,850	7,667	7,732	-53	-0.68	23,835	-
[1541]	26/07/03	7,627	7,819	7,504	7,785	+205	+2.70	45,892	-
[1541]	26/07/02	7,342	7,580	7,336	7,580	+330	+4.55	43,960	-
[1541]	26/07/01	7,343	7,343	7,227	7,250	-126	-1.71	34,795	-
[1541]	26/06/30	7,399	7,442	7,316	7,376	-173	-2.29	22,038	-
[1541]	26/06/29	7,504	7,634	7,450	7,549	+194	+2.64	46,956	-
[1541]	26/06/26	7,420	7,430	7,236	7,355	+140	+1.94	53,280	-
[1541]	26/06/25	7,500	7,526	7,215	7,215	-484	-6.29	94,924	-
[1541]	26/06/24	7,723	7,760	7,603	7,699	-1	-0.01	40,366	-
[1541]	26/06/23	7,811	7,900	7,700	7,700	-205	-2.59	38,947	-
[1541]	26/06/22	7,706	7,905	7,706	7,905	+75	+0.96	45,807	-
[1541]	26/06/19	7,945	7,945	7,726	7,830	-320	-3.93	48,387	-
[1541]	26/06/18	8,158	8,260	8,121	8,150	-158	-1.90	31,119	-
[1541]	26/06/17	8,303	8,399	8,303	8,308	+155	+1.90	32,295	-
[1541]	26/06/16	8,221	8,226	8,100	8,153	-54	-0.66	30,952	-
[1541]	26/06/15	8,140	8,270	8,140	8,207	+196	+2.45	39,050	-
[1541]	26/06/12	7,996	8,158	7,975	8,011	+210	+2.69	50,977	-
[1541]	26/06/11	7,649	7,900	7,610	7,801	-12	-0.15	67,924	-
[1541]	26/06/10	8,002	8,014	7,741	7,813	-417	-5.07	93,446	-
[1541]	26/06/09	8,209	8,254	8,180	8,230	-15	-0.18	29,621	-
[1541]	26/06/08	8,455	8,470	8,215	8,245	-535	-6.09	76,631	-
[1541]	26/06/05	8,829	8,876	8,775	8,780	-52	-0.59	29,556	-
[1541]	26/06/04	8,768	8,860	8,750	8,832	-168	-1.87	52,354	-
[1541]	26/06/03	8,989	9,066	8,989	9,000	-200	-2.17	36,077	-
[1541]	26/06/02	8,881	9,200	8,865	9,200	+194	+2.15	90,555	-
[1541]	26/06/01	8,905	9,010	8,853	9,006	+151	+1.71	67,060	-
[1541]	26/05/29	8,840	8,920	8,826	8,855	+116	+1.33	36,479	-
[1541]	26/05/28	8,910	8,947	8,691	8,739	-186	-2.08	47,814	-
[1541]	26/05/27	9,045	9,078	8,925	8,925	-76	-0.84	29,256	-
[1541]	26/05/26	9,021	9,065	8,991	9,001	-16	-0.18	25,235	-
[1541]	26/05/25	9,099	9,133	9,017	9,017	-53	-0.58	29,719	-
[1541]	26/05/22	9,117	9,130	9,024	9,070	+21.0	+0.23	22,530	-
[1541]	26/05/21	9,099	9,117	8,998	9,049	+79.0	+0.88	23,456	-
[1541]	26/05/20	9,058	9,066	8,917	8,970	-238.0	-2.58	40,286	-
[1541]	26/05/19	9,150	9,242	9,065	9,208	+154.0	+1.70	44,668	-
[1541]	26/05/18	9,141	9,241	9,038	9,054	-187.0	-2.02	61,403	-
[1541]	26/05/15	9,657	9,657	9,216	9,241	-566.0	-5.77	55,238	-
[1541]	26/05/14	9,830	9,878	9,752	9,807	+81.0	+0.83	45,680	-
[1541]	26/05/13	9,750	9,780	9,649	9,726	+98.0	+1.02	36,119	-
[1541]	26/05/12	9,765	9,790	9,554	9,628	+313.0	+3.36	58,811	-
[1541]	26/05/11	9,370	9,393	9,290	9,315	-144.0	-1.52	25,933	-
[1541]	26/05/08	9,365	9,464	9,281	9,459	+29.0	+0.31	31,600	-
[1541]	26/05/07	9,395	9,497	9,334	9,430	+315.0	+3.46	56,045	-
[1541]	26/05/01	9,067	9,164	9,054	9,115	+150.0	+1.67	27,762	-
[1541]	26/04/30	8,982	9,004	8,895	8,965	-230.0	-2.50	42,788	-
[1541]	26/04/28	9,301	9,431	9,150	9,195	-224.0	-2.38	36,811	-
[1541]	26/04/27	9,250	9,430	9,209	9,419	+135	+1.45	36,995	-
[1541]	26/04/24	9,424	9,487	9,284	9,284	-290	-3.03	23,024	-
[1541]	26/04/23	9,635	9,690	9,342	9,574	-116	-1.20	52,658	-
[1541]	26/04/22	9,650	9,715	9,620	9,690	-25	-0.26	20,291	-
[1541]	26/04/21	9,760	9,797	9,676	9,715	0	0.00	19,376	-
[1541]	26/04/20	9,800	9,859	9,711	9,715	-85	-0.87	21,763	-
[1541]	26/04/17	9,900	9,900	9,730	9,800	-200	-2.00	43,071	-
[1541]	26/04/16	9,900	10,025	9,865	10,000	+183	+1.86	42,964	-
[1541]	26/04/15	9,875	9,998	9,750	9,817	+65	+0.67	58,766	-
[1541]	26/04/14	9,740	9,815	9,702	9,752	+134	+1.39	46,544	-
[1541]	26/04/13	9,488	9,624	9,457	9,618	-81	-0.84	32,018	-
[1541]	26/04/10	9,704	9,730	9,419	9,699	+276	+2.93	46,001	-
[1541]	26/04/09	9,555	9,555	9,360	9,423	-191	-1.99	29,079	-
[1541]	26/04/08	9,591	9,614	9,400	9,614	+399	+4.33	66,258	-
[1541]	26/04/07	9,245	9,270	9,117	9,215	-34	-0.37	35,638	-
[1541]	26/04/06	9,190	9,283	8,945	9,249	+68	+0.74	47,641	-
[1541]	26/04/03	9,165	9,234	9,080	9,181	+298	+3.35	38,320	-
[1541]	26/04/02	9,280	9,280	8,830	8,883	-366	-3.96	68,012	-
[1541]	26/04/01	9,202	9,249	9,109	9,249	+255	+2.84	55,900	-
[1541]	26/03/31	8,993	9,199	8,824	8,994	-149	-1.63	62,984	-
[1541]	26/03/30	8,815	9,143	8,653	9,143	+178	+1.99	65,349	-
[1541]	26/03/27	8,694	9,010	8,615	8,965	+80	+0.90	52,198	-
[1541]	26/03/26	8,999	9,041	8,825	8,885	-170	-1.88	72,062	-
[1541]	26/03/25	9,089	9,239	9,017	9,055	+325	+3.72	75,189	-
[1541]	26/03/24	8,842	8,890	8,508	8,730	+433	+5.22	88,485	-
[1541]	26/03/23	9,198	9,215	8,297	8,297	-1,346	-13.96	189,864	-
[1541]	26/03/19	9,780	9,899	9,600	9,643	-467	-4.62	98,032	-
[1541]	26/03/18	10,150	10,210	9,990	10,110	-90	-0.88	55,557	-
[1541]	26/03/17	9,809	10,200	9,751	10,200	+541	+5.60	131,543	-
[1541]	26/03/16	9,622	9,715	9,500	9,659	-263	-2.65	84,248	-
[1541]	26/03/13	10,005	10,115	9,900	9,922	-183	-1.81	42,668	-
[1541]	26/03/12	10,160	10,220	10,080	10,105	-255	-2.46	47,562	-
[1541]	26/03/11	10,385	10,465	10,250	10,360	+65	+0.63	86,787	-
[1541]	26/03/10	10,015	10,360	9,960	10,295	+430	+4.36	91,823	-
[1541]	26/03/09	9,515	9,988	9,452	9,865	-134	-1.34	116,334	-
[1541]	26/03/06	9,892	10,045	9,802	9,999	+16	+0.16	62,349	-
[1541]	26/03/05	10,100	10,295	9,954	9,983	+138	+1.40	70,928	-
[1541]	26/03/04	9,685	10,090	9,650	9,845	-420	-4.09	162,256	-
[1541]	26/03/03	10,965	11,050	10,175	10,265	-1,000	-8.88	180,145	-
[1541]	26/03/02	11,400	11,405	11,000	11,265	+155	+1.40	202,255	-
[1541]	26/02/27	10,530	11,140	10,445	11,110	+365	+3.40	172,352	-
[1541]	26/02/26	10,730	10,920	10,585	10,745	+115	+1.08	131,860	-
[1541]	26/02/25	10,115	10,630	10,070	10,630	+560	+5.56	146,614	-
[1541]	26/02/24	10,020	10,150	9,794	10,070	+350	+3.60	142,005	-
[1541]	26/02/20	9,779	9,781	9,551	9,720	-33	-0.34	89,408	-
[1541]	26/02/19	9,650	9,775	9,600	9,753	+303	+3.21	87,515	-
[1541]	26/02/18	9,205	9,490	9,195	9,450	+255	+2.77	89,560	-
[1541]	26/02/17	9,565	9,565	9,165	9,195	-345	-3.62	132,280	-
[1541]	26/02/16	9,531	9,644	9,473	9,540	+119	+1.26	99,140	-
[1541]	26/02/13	9,705	9,705	9,410	9,421	-584	-5.84	206,645	-
[1541]	26/02/12	10,080	10,080	9,922	10,005	-35	-0.35	132,160	-
[1541]	26/02/10	10,350	10,365	9,948	10,040	-190	-1.86	195,838	-
[1541]	26/02/09	10,500	10,525	10,065	10,230	+440	+4.49	222,862	-
[1541]	26/02/06	9,380	9,942	9,130	9,790	-775	-7.34	488,906	-
[1541]	26/02/05	11,485	11,550	10,100	10,565	-630	-5.63	405,603	-
[1541]	26/02/04	12,175	12,190	11,065	11,195	-400	-3.45	543,091	-
[1541]	26/02/03	11,000	11,800	11,000	11,595	+1,095	+10.43	452,509	-
[1541]	26/02/02	11,400	11,795	10,500	10,500	-3,000	-22.22	686,150	-
[1541]	26/01/30	14,700	14,750	12,505	13,500	-1,500	-10.00	649,232	-
[1541]	26/01/29	14,680	15,000	14,415	15,000	+620	+4.31	427,186	-
[1541]	26/01/28	14,375	14,595	14,095	14,380	-130	-0.90	377,805	-
[1541]	26/01/27	14,000	14,985	13,550	14,510	-390	-2.62	957,085	-
[1541]	26/01/26	13,800	14,900	13,350	14,900	+1,930	+14.88	931,624	-
[1541]	26/01/23	12,305	12,980	12,175	12,970	+1,180	+10.01	506,162	-
[1541]	26/01/22	11,590	11,845	11,470	11,790	-90	-0.76	167,438	-
[1541]	26/01/21	11,610	11,950	11,605	11,880	+480	+4.21	310,792	-
[1541]	26/01/20	11,470	11,470	11,215	11,400	+25	+0.22	128,326	-
[1541]	26/01/19	11,500	11,500	11,305	11,375	+5	+0.04	106,422	-
[1541]	26/01/16	11,625	11,640	11,320	11,370	-40	-0.35	128,597	-
[1541]	26/01/15	11,715	11,750	11,200	11,410	-340	-2.89	298,754	-
[1541]	26/01/14	11,350	11,930	11,335	11,750	+495	+4.40	277,160	-
[1541]	26/01/13	11,495	11,535	11,000	11,255	+405	+3.73	341,938	-
[1541]	26/01/09	10,595	10,975	10,465	10,850	+300	+2.84	200,371	-
[1541]	26/01/08	11,000	11,215	10,550	10,550	-540	-4.87	282,918	-
[1541]	26/01/07	11,850	11,860	11,025	11,090	-190	-1.68	368,514	-
[1541]	26/01/06	11,100	11,415	10,925	11,280	+345	+3.16	246,309	-
[1541]	26/01/05	11,420	11,435	10,600	10,935	-165	-1.49	340,942	-
[1541]	25/12/30	10,110	11,215	10,000	11,100	-510	-4.39	712,614	-
[1541]	25/12/29	12,050	12,770	11,000	11,610	-60	-0.51	1,028,263	-
[1541]	25/12/26	11,115	11,670	10,915	11,670	+910	+8.46	598,325	-
[1541]	25/12/25	10,480	10,795	10,425	10,760	-360	-3.24	299,108	-
[1541]	25/12/24	11,240	11,320	10,700	11,120	+1,155	+11.59	615,002	-
[1541]	25/12/23	10,090	10,455	9,945	9,965	+285	+2.94	441,741	-
[1541]	25/12/22	9,520	9,712	9,312	9,680	+567	+6.22	322,910	-
[1541]	25/12/19	9,150	9,185	8,805	9,113	-37	-0.40	213,963	-
[1541]	25/12/18	9,120	9,313	9,073	9,150	+180	+2.01	376,635	-
[1541]	25/12/17	8,546	8,990	8,527	8,970	+640	+7.68	324,740	-
[1541]	25/12/16	8,500	8,565	8,100	8,330	-70	-0.83	188,661	-
[1541]	25/12/15	8,000	8,400	8,000	8,400	+470	+5.93	141,891	-
[1541]	25/12/12	7,801	7,934	7,751	7,930	+240	+3.12	108,704	-
[1541]	25/12/11	7,608	7,690	7,545	7,690	+37	+0.48	100,630	-
[1541]	25/12/10	7,644	7,696	7,560	7,653	+147	+1.96	89,450	-
[1541]	25/12/09	7,520	7,541	7,459	7,506	-14	-0.19	35,880	-
[1541]	25/12/08	7,452	7,524	7,400	7,520	+50	+0.67	52,154	-
[1541]	25/12/05	7,401	7,477	7,352	7,470	+26	+0.35	66,556	-
[1541]	25/12/04	7,560	7,560	7,420	7,444	-76	-1.01	75,558	-
[1541]	25/12/03	7,502	7,569	7,405	7,520	+18	+0.24	73,421	-
[1541]	25/12/02	7,693	7,693	7,500	7,502	-273	-3.51	89,839	-
[1541]	25/12/01	7,767	7,900	7,560	7,775	+290	+3.87	178,149	-
[1541]	25/11/28	7,299	7,530	7,287	7,485	+200	+2.75	121,714	-
[1541]	25/11/27	7,170	7,285	7,135	7,285	+195	+2.75	194,391	-
[1541]	25/11/26	7,099	7,119	7,060	7,090	-8	-0.11	38,624	-
[1541]	25/11/25	7,096	7,117	7,050	7,098	+123	+1.76	40,561	-
[1541]	25/11/21	6,983	7,050	6,955	6,975	-153	-2.15	46,725	-
[1541]	25/11/20	7,131	7,163	7,099	7,128	+51	+0.72	37,266	-
[1541]	25/11/19	7,048	7,077	6,969	7,077	+108	+1.55	57,588	-
[1541]	25/11/18	7,079	7,081	6,911	6,969	-128	-1.80	70,363	-
[1541]	25/11/17	7,080	7,142	7,016	7,097	-216	-2.95	89,800	-
[1541]	25/11/14	7,350	7,422	7,283	7,313	-167	-2.23	80,259	-
[1541]	25/11/13	7,500	7,620	7,450	7,480	+130	+1.77	109,522	-
[1541]	25/11/12	7,430	7,446	7,300	7,350	+14	+0.19	54,844	-
[1541]	25/11/11	7,378	7,440	7,290	7,336	+106	+1.47	98,340	-
[1541]	25/11/10	7,204	7,254	7,111	7,230	+176	+2.50	61,273	-
[1541]	25/11/07	7,003	7,096	6,990	7,054	-114	-1.59	40,303	-
[1541]	25/11/06	7,099	7,168	7,031	7,168	+183	+2.62	46,577	-
[1541]	25/11/05	6,900	7,100	6,855	6,985	-118	-1.66	106,793	-
[1541]	25/11/04	7,478	7,507	7,100	7,103	-375	-5.01	110,806	-
[1541]	25/10/31	7,531	7,531	7,351	7,478	+247	+3.42	119,961	-
[1541]	25/10/30	7,450	7,450	7,200	7,231	+81	+1.13	90,306	-
[1541]	25/10/29	7,002	7,288	7,001	7,150	+99	+1.40	150,380	-
[1541]	25/10/28	7,301	7,330	7,051	7,051	-433	-5.79	192,682	-
[1541]	25/10/27	7,550	7,577	7,388	7,484	-109	-1.44	204,158	-
[1541]	25/10/24	7,666	7,864	7,593	7,593	+43	+0.57	173,926	-
[1541]	25/10/23	7,700	7,727	7,500	7,550	-327	-4.15	270,920	-
[1541]	25/10/22	7,550	8,288	7,500	7,877	-573	-6.78	286,111	-
[1541]	25/10/21	9,500	9,546	8,408	8,450	-550	-6.11	229,109	-
[1541]	25/10/20	9,301	9,700	9,000	9,000	-1,030	-10.27	312,048	-
[1541]	25/10/17	10,000	10,445	9,650	10,030	+704	+7.55	407,182	-
[1541]	25/10/16	9,110	9,330	9,032	9,326	+467	+5.27	266,022	-
[1541]	25/10/15	8,996	8,996	8,799	8,859	+130	+1.49	129,618	-
[1541]	25/10/14	8,938	9,175	8,729	8,729	+91	+1.05	278,373	-
[1541]	25/10/10	8,640	8,876	8,492	8,638	-290	-3.25	186,918	-
[1541]	25/10/09	8,830	8,935	8,500	8,928	+248	+2.86	232,351	-
[1541]	25/10/08	8,277	8,680	8,220	8,680	+537	+6.59	230,591	-
[1541]	25/10/07	8,243	8,243	7,943	8,143	+243	+3.08	129,770	-
[1541]	25/10/06	8,200	8,216	7,800	7,900	+250	+3.27	177,783	-
[1541]	25/10/03	7,603	8,094	7,603	7,650	+35	+0.46	172,902	-
[1541]	25/10/02	7,780	7,978	7,510	7,615	-433	-5.38	284,731	-
[1541]	25/10/01	8,400	8,630	7,910	8,048	-379	-4.50	342,874	-
[1541]	25/09/30	8,880	9,100	8,410	8,427	-3	-0.04	415,070	-
[1541]	25/09/29	8,624	9,245	8,197	8,430	+658	+8.47	590,528	-
[1541]	25/09/26	7,500	7,990	7,480	7,772	+722	+10.24	412,219	-
[1541]	25/09/25	7,007	7,185	6,967	7,050	+83	+1.19	203,892	-
[1541]	25/09/24	6,790	6,996	6,735	6,967	+477	+7.35	253,908	-
[1541]	25/09/22	6,314	6,490	6,261	6,490	+338	+5.49	113,869	-
[1541]	25/09/19	6,202	6,229	6,149	6,152	+23	+0.38	42,609	-
[1541]	25/09/18	6,230	6,237	6,128	6,129	-99	-1.59	47,929	-
[1541]	25/09/17	6,280	6,284	6,210	6,228	-60	-0.95	56,112	-
[1541]	25/09/16	6,300	6,300	6,250	6,288	+58	+0.93	71,135	-
[1541]	25/09/12	6,230	6,260	6,193	6,230	+5	+0.08	60,639	-
[1541]	25/09/11	6,200	6,250	6,195	6,225	+38	+0.61	41,923	-
[1541]	25/09/10	6,162	6,188	6,110	6,187	+27	+0.44	33,526	-
[1541]	25/09/09	6,102	6,192	6,102	6,160	+59	+0.97	89,854	-
[1541]	25/09/08	6,137	6,137	6,042	6,101	-34	-0.55	73,492	-
[1541]	25/09/05	6,102	6,160	6,070	6,135	-65	-1.05	56,859	-