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
[1547]	26/10/29	13,250	13,300	13,225	13,280	+35.0	+0.26	16,658	-
[1547]	26/10/28	13,275	13,285	13,245	13,245	+65.0	+0.49	9,932	-
[1547]	26/10/27	13,175	13,200	13,160	13,180	+145.0	+1.11	29,026	-
[1547]	26/10/26	13,015	13,060	12,990	13,035	-35.0	-0.27	5,895	-
[1547]	26/10/23	13,060	13,095	13,000	13,070	-85.0	-0.65	24,455	-
[1547]	26/10/22	13,290	13,305	13,155	13,155	-70.0	-0.53	16,275	-
[1547]	26/10/21	13,305	13,335	13,225	13,225	-40.0	-0.30	6,779	-
[1547]	26/10/20	13,285	13,290	13,225	13,265	-5.0	-0.04	3,897	-
[1547]	26/10/19	13,210	13,290	13,210	13,270	-50.0	-0.38	7,594	-
[1547]	26/10/16	13,300	13,330	13,300	13,320	+85.0	+0.64	6,580	-
[1547]	26/10/15	13,230	13,240	13,180	13,235	-220.0	-1.64	23,887	-
[1547]	26/10/14	13,440	13,475	13,435	13,455	+20.0	+0.15	30,016	-
[1547]	26/10/13	13,455	13,460	13,410	13,435	+35.0	+0.26	6,938	-
[1547]	26/10/09	13,365	13,400	13,350	13,400	+10.0	+0.07	2,033	-
[1547]	26/10/08	13,420	13,425	13,365	13,390	-85.0	-0.63	13,569	-
[1547]	26/10/07	13,475	13,495	13,465	13,475	+75.0	+0.56	12,236	-
[1547]	26/10/06	13,360	13,400	13,350	13,400	+155.0	+1.17	33,004	-
[1547]	26/10/05	13,260	13,280	13,235	13,245	+40.0	+0.30	5,219	-
[1547]	26/10/02	13,200	13,220	13,170	13,205	-65.0	-0.49	28,215	-
[1547]	26/10/01	13,160	13,280	13,160	13,270	+150.0	+1.14	8,856	-
[1547]	26/09/30	13,170	13,170	13,070	13,120	+15.0	+0.11	6,573	-
[1547]	26/09/29	13,165	13,185	13,105	13,105	-155.0	-1.17	12,712	-
[1547]	26/09/28	13,225	13,265	13,225	13,260	-25.0	-0.19	17,501	-
[1547]	26/09/25	13,285	13,295	13,245	13,285	+50.0	+0.38	12,444	-
[1547]	26/09/24	13,250	13,275	13,200	13,235	+140.0	+1.07	14,677	-
[1547]	26/09/18	12,965	13,105	12,965	13,095	+205.0	+1.59	11,716	-
[1547]	26/09/17	12,860	12,910	12,850	12,890	+80.0	+0.62	9,749	-
[1547]	26/09/16	12,825	12,855	12,810	12,810	-15.0	-0.12	4,870	-
[1547]	26/09/15	12,805	12,840	12,775	12,825	+40.0	+0.31	10,636	-
[1547]	26/09/14	12,700	12,785	12,685	12,785	-15.0	-0.12	6,993	-
[1547]	26/09/11	12,765	12,800	12,745	12,800	+10.0	+0.08	3,163	-
[1547]	26/09/10	12,770	12,795	12,750	12,790	0	+0.00	20,374	-
[1547]	26/09/09	12,800	12,845	12,780	12,790	-110.0	-0.85	18,011	-
[1547]	26/09/08	12,890	12,900	12,825	12,900	-175.0	-1.34	41,944	-
[1547]	26/09/07	13,110	13,115	13,050	13,075	-65.0	-0.49	12,336	-
[1547]	26/09/04	13,110	13,185	13,080	13,140	-10.0	-0.08	10,659	-
[1547]	26/09/03	13,255	13,255	13,110	13,150	-150.0	-1.13	21,874	-
[1547]	26/09/02	13,300	13,305	13,220	13,300	-90.0	-0.67	8,579	-
[1547]	26/09/01	13,360	13,390	13,345	13,390	+10.0	+0.07	6,634	-
[1547]	26/08/31	13,360	13,380	13,330	13,380	-15.0	-0.11	6,579	-
[1547]	26/08/28	13,360	13,405	13,360	13,395	+45.0	+0.34	6,111	-
[1547]	26/08/27	13,375	13,380	13,325	13,350	+70.0	+0.53	13,859	-
[1547]	26/08/26	13,275	13,280	13,230	13,280	-10.0	-0.08	10,591	-
[1547]	26/08/25	13,250	13,290	13,225	13,290	+5.0	+0.04	9,766	-
[1547]	26/08/24	13,275	13,285	13,225	13,285	-55.0	-0.41	6,889	-
[1547]	26/08/21	13,210	13,340	13,200	13,340	+50.0	+0.38	9,920	-
[1547]	26/08/20	13,285	13,315	13,270	13,290	-5.0	-0.04	15,044	-
[1547]	26/08/19	13,335	13,340	13,290	13,295	-110.0	-0.82	3,591	-
[1547]	26/08/18	13,415	13,435	13,375	13,405	-80.0	-0.59	8,331	-
[1547]	26/08/17	13,480	13,485	13,450	13,485	-15.0	-0.11	11,633	-
[1547]	26/08/14	13,520	13,530	13,490	13,500	+60.0	+0.45	21,615	-
[1547]	26/08/13	13,415	13,440	13,405	13,440	+45.0	+0.34	12,823	-
[1547]	26/08/12	13,380	13,400	13,365	13,395	+35.0	+0.26	15,308	-
[1547]	26/08/10	13,285	13,375	13,280	13,360	+85.0	+0.64	15,711	-
[1547]	26/08/07	13,280	13,290	13,250	13,275	+45.0	+0.34	11,127	-
[1547]	26/08/06	13,250	13,270	13,230	13,230	-90.0	-0.68	4,169	-
[1547]	26/08/05	13,275	13,320	13,265	13,320	+255.0	+1.95	31,236	-
[1547]	26/08/04	13,020	13,065	13,000	13,065	+250.0	+1.95	13,033	-
[1547]	26/08/03	12,880	12,915	12,685	12,815	-215.0	-1.65	47,801	-
[1547]	26/07/31	13,035	13,070	12,985	13,030	-5.0	-0.04	28,954	-
[1547]	26/07/30	13,040	13,075	13,025	13,035	-160.0	-1.21	47,327	-
[1547]	26/07/29	13,280	13,285	13,140	13,195	+20.0	+0.15	21,121	-
[1547]	26/07/28	13,190	13,200	13,135	13,175	-125.0	-0.94	30,348	-
[1547]	26/07/27	13,285	13,390	13,240	13,300	+100.0	+0.76	11,893	-
[1547]	26/07/24	13,195	13,215	13,165	13,200	-80.0	-0.60	4,865	-
[1547]	26/07/23	13,280	13,310	13,260	13,280	+5.0	+0.04	10,956	-
[1547]	26/07/22	13,305	13,310	13,275	13,275	+70.0	+0.53	13,511	-
[1547]	26/07/21	13,150	13,210	13,125	13,205	+15.0	+0.11	24,978	-
[1547]	26/07/17	13,265	13,265	13,165	13,190	-160	-1.20	13,119	-
[1547]	26/07/16	13,340	13,360	13,315	13,350	+20	+0.15	22,499	-
[1547]	26/07/15	13,315	13,335	13,295	13,330	+50	+0.38	23,945	-
[1547]	26/07/14	13,245	13,280	13,200	13,280	-15	-0.11	36,680	-
[1547]	26/07/13	13,285	13,310	13,240	13,295	+75	+0.57	32,858	-
[1547]	26/07/10	13,295	13,415	13,195	13,220	-15	-0.11	30,686	-
[1547]	26/07/09	13,210	13,235	13,195	13,235	+25	+0.19	41,763	-
[1547]	26/07/08	13,205	13,245	13,195	13,210	-20	-0.15	9,616	-
[1547]	26/07/07	13,265	13,290	13,195	13,230	+120	+0.92	15,339	-
[1547]	26/07/06	13,185	13,205	13,110	13,110	0	0.00	25,103	-
[1547]	26/07/03	13,130	13,195	13,095	13,110	-80	-0.61	7,872	-
[1547]	26/07/02	13,230	13,315	13,185	13,190	-10	-0.08	43,785	-
[1547]	26/07/01	13,230	13,240	13,185	13,200	+85	+0.65	18,689	-
[1547]	26/06/30	13,070	13,150	13,060	13,115	+130	+1.00	28,503	-
[1547]	26/06/29	12,975	12,990	12,930	12,985	+130	+1.01	40,739	-
[1547]	26/06/26	12,935	12,950	12,810	12,855	-180	-1.38	16,039	-
[1547]	26/06/25	13,015	13,050	12,975	13,035	+75	+0.58	11,064	-
[1547]	26/06/24	12,950	12,970	12,925	12,960	-10	-0.08	6,291	-
[1547]	26/06/23	13,100	13,120	12,970	12,970	-180	-1.37	18,255	-
[1547]	26/06/22	13,060	13,150	13,060	13,150	+65	+0.50	23,449	-
[1547]	26/06/19	13,125	13,150	13,065	13,085	+20	+0.15	19,458	-
[1547]	26/06/18	13,035	13,075	13,030	13,065	-45	-0.34	22,473	-
[1547]	26/06/17	13,105	13,125	13,105	13,110	-40	-0.30	11,085	-
[1547]	26/06/16	13,135	13,245	13,115	13,150	+60	+0.46	21,809	-
[1547]	26/06/15	13,010	13,090	13,010	13,090	+215	+1.67	38,826	-
[1547]	26/06/12	12,885	12,895	12,850	12,875	+150	+1.18	14,209	-
[1547]	26/06/11	12,625	12,735	12,610	12,725	-90	-0.70	17,428	-
[1547]	26/06/10	12,835	12,855	12,785	12,815	-100	-0.77	17,976	-
[1547]	26/06/09	12,870	12,925	12,840	12,915	+30	+0.23	13,240	-
[1547]	26/06/08	12,870	12,905	12,840	12,885	-215	-1.64	28,710	-
[1547]	26/06/05	13,135	13,140	13,085	13,100	+10	+0.08	7,706	-
[1547]	26/06/04	13,065	13,090	13,050	13,090	-90	-0.68	29,918	-
[1547]	26/06/03	13,220	13,225	13,180	13,180	+35	+0.27	15,472	-
[1547]	26/06/02	13,145	13,150	13,105	13,145	-25	-0.19	43,228	-
[1547]	26/06/01	13,130	13,170	13,130	13,170	+70	+0.53	24,271	-
[1547]	26/05/29	13,080	13,105	13,065	13,100	+80	+0.61	25,285	-
[1547]	26/05/28	13,030	13,050	12,975	13,020	+20	+0.15	24,196	-
[1547]	26/05/27	13,010	13,025	12,995	13,000	+10	+0.08	11,257	-
[1547]	26/05/26	13,000	13,000	12,965	12,990	-35	-0.27	32,449	-
[1547]	26/05/25	12,975	13,025	12,965	13,025	+120	+0.93	26,522	-
[1547]	26/05/22	12,875	12,910	12,870	12,905	+90.0	+0.70	30,475	-
[1547]	26/05/21	12,765	12,835	12,755	12,815	+95.0	+0.75	29,307	-
[1547]	26/05/20	12,710	12,720	12,665	12,720	-40.0	-0.31	13,885	-
[1547]	26/05/19	12,770	12,795	12,720	12,760	+70.0	+0.55	17,691	-
[1547]	26/05/18	12,745	12,745	12,685	12,690	-120.0	-0.94	27,770	-
[1547]	26/05/15	12,885	12,900	12,805	12,810	+25.0	+0.20	20,600	-
[1547]	26/05/14	12,775	12,790	12,735	12,785	+90.0	+0.71	20,515	-
[1547]	26/05/13	12,635	12,695	12,635	12,695	+55.0	+0.44	19,230	-
[1547]	26/05/12	12,645	12,660	12,585	12,640	+50.0	+0.40	66,043	-
[1547]	26/05/11	12,555	12,600	12,555	12,590	+65.0	+0.52	36,136	-
[1547]	26/05/08	12,485	12,525	12,485	12,525	+45.0	+0.36	51,517	-
[1547]	26/05/07	12,505	12,605	12,450	12,480	+145.0	+1.18	27,208	-
[1547]	26/05/01	12,300	12,340	12,300	12,335	-75.0	-0.60	20,074	-
[1547]	26/04/30	12,445	12,465	12,385	12,410	+30.0	+0.24	20,045	-
[1547]	26/04/28	12,415	12,525	12,370	12,380	-5.0	-0.04	11,150	-
[1547]	26/04/27	12,370	12,400	12,360	12,385	+60	+0.49	31,629	-
[1547]	26/04/24	12,335	12,350	12,310	12,325	+5	+0.04	9,969	-
[1547]	26/04/23	12,330	12,335	12,250	12,320	+60	+0.49	24,091	-
[1547]	26/04/22	12,265	12,280	12,255	12,260	-25	-0.20	18,973	-
[1547]	26/04/21	12,260	12,285	12,260	12,285	+75	+0.61	21,148	-
[1547]	26/04/20	12,205	12,215	12,190	12,210	+25	+0.21	32,373	-
[1547]	26/04/17	12,155	12,185	12,155	12,185	+50	+0.41	46,629	-
[1547]	26/04/16	12,110	12,135	12,090	12,135	+125	+1.04	19,350	-
[1547]	26/04/15	12,000	12,030	11,995	12,010	+120	+1.01	32,689	-
[1547]	26/04/14	11,890	11,900	11,875	11,890	+155	+1.32	17,461	-
[1547]	26/04/13	11,685	11,735	11,670	11,735	-45	-0.38	7,537	-
[1547]	26/04/10	11,750	11,790	11,750	11,780	+115	+0.99	15,745	-
[1547]	26/04/09	11,655	11,670	11,630	11,665	+20	+0.17	30,439	-
[1547]	26/04/08	11,640	11,670	11,605	11,645	+240	+2.10	59,671	-
[1547]	26/04/07	11,430	11,450	11,395	11,405	0	0.00	5,539	-
[1547]	26/04/06	11,330	11,405	11,330	11,405	+25	+0.22	4,820	-
[1547]	26/04/03	11,365	11,400	11,365	11,380	+165	+1.47	7,127	-
[1547]	26/04/02	11,320	11,335	11,200	11,215	-75	-0.66	35,843	-
[1547]	26/04/01	11,260	11,290	11,245	11,290	+235	+2.13	30,531	-
[1547]	26/03/31	10,965	11,100	10,940	11,055	-5	-0.05	16,410	-
[1547]	26/03/30	10,990	11,060	10,965	11,060	-225	-1.99	26,341	-
[1547]	26/03/27	11,265	11,285	11,230	11,285	-75	-0.66	13,649	-
[1547]	26/03/26	11,375	11,405	11,345	11,360	-15	-0.13	10,728	-
[1547]	26/03/25	11,360	11,385	11,345	11,375	+80	+0.71	7,886	-
[1547]	26/03/24	11,330	11,330	11,240	11,295	+85	+0.76	42,642	-
[1547]	26/03/23	11,200	11,240	11,190	11,210	-240	-2.10	18,759	-
[1547]	26/03/19	11,465	11,490	11,445	11,450	-165	-1.42	11,110	-
[1547]	26/03/18	11,560	11,620	11,560	11,615	+95	+0.82	6,282	-
[1547]	26/03/17	11,525	11,560	11,515	11,520	+10	+0.09	6,920	-
[1547]	26/03/16	11,495	11,535	11,495	11,510	-25	-0.22	18,556	-
[1547]	26/03/13	11,520	11,570	11,495	11,535	-45	-0.39	6,310	-
[1547]	26/03/12	11,595	11,595	11,550	11,580	-55	-0.47	27,789	-
[1547]	26/03/11	11,635	11,690	11,635	11,635	+45	+0.39	20,459	-
[1547]	26/03/10	11,575	11,595	11,560	11,590	+175	+1.53	11,860	-
[1547]	26/03/09	11,365	11,415	11,320	11,415	-275	-2.35	20,703	-
[1547]	26/03/06	11,665	11,710	11,650	11,690	+50	+0.43	3,533	-
[1547]	26/03/05	11,680	11,730	11,635	11,640	+75	+0.65	16,155	-
[1547]	26/03/04	11,625	11,655	11,550	11,565	-60	-0.52	15,469	-
[1547]	26/03/03	11,700	11,710	11,620	11,625	+60	+0.52	18,045	-
[1547]	26/03/02	11,550	11,600	11,525	11,565	-50	-0.43	16,036	-
[1547]	26/02/27	11,620	11,640	11,600	11,615	-85	-0.73	9,279	-
[1547]	26/02/26	11,735	11,750	11,700	11,700	+80	+0.69	17,547	-
[1547]	26/02/25	11,640	11,650	11,610	11,620	+110	+0.96	16,444	-
[1547]	26/02/24	11,465	11,535	11,460	11,510	-55	-0.48	7,170	-
[1547]	26/02/20	11,540	11,585	11,530	11,565	+15	+0.13	4,998	-
[1547]	26/02/19	11,525	11,585	11,515	11,550	+155	+1.36	25,763	-
[1547]	26/02/18	11,335	11,410	11,330	11,395	+130	+1.15	9,101	-
[1547]	26/02/17	11,390	11,390	11,255	11,265	-80	-0.71	18,497	-
[1547]	26/02/16	11,325	11,365	11,320	11,345	+40	+0.35	5,508	-
[1547]	26/02/13	11,325	11,360	11,290	11,305	-240	-2.08	40,741	-
[1547]	26/02/12	11,515	11,555	11,475	11,545	-150	-1.28	29,106	-
[1547]	26/02/10	11,765	11,770	11,685	11,695	-45	-0.38	8,096	-
[1547]	26/02/09	11,835	11,840	11,740	11,740	+205	+1.78	36,374	-
[1547]	26/02/06	11,465	11,540	11,420	11,535	-140	-1.20	40,414	-
[1547]	26/02/05	11,715	11,740	11,655	11,675	-15	-0.13	13,881	-
[1547]	26/02/04	11,670	11,725	11,660	11,690	-65	-0.55	10,320	-
[1547]	26/02/03	11,760	11,785	11,750	11,755	+295	+2.57	31,859	-
[1547]	26/02/02	11,630	11,660	11,460	11,460	-55	-0.48	34,438	-
[1547]	26/01/30	11,540	11,570	11,510	11,515	-50	-0.43	24,394	-
[1547]	26/01/29	11,580	11,595	11,520	11,565	-5	-0.04	9,471	-
[1547]	26/01/28	11,520	11,595	11,520	11,570	-85	-0.73	25,245	-
[1547]	26/01/27	11,615	11,675	11,595	11,655	+100	+0.87	36,793	-
[1547]	26/01/26	11,575	11,580	11,480	11,555	-335	-2.82	45,147	-
[1547]	26/01/23	11,855	11,900	11,845	11,890	+75	+0.63	18,928	-
[1547]	26/01/22	11,820	11,850	11,805	11,815	+140	+1.20	33,912	-
[1547]	26/01/21	11,640	11,685	11,635	11,675	-60	-0.51	23,888	-
[1547]	26/01/20	11,765	11,775	11,735	11,735	-30	-0.25	26,837	-
[1547]	26/01/19	11,810	11,845	11,740	11,765	-285	-2.37	45,304	-
[1547]	26/01/16	12,045	12,065	12,030	12,050	+65	+0.54	80,195	-
[1547]	26/01/15	11,985	12,040	11,975	11,985	-100	-0.83	36,870	-
[1547]	26/01/14	12,105	12,130	12,085	12,085	-35	-0.29	36,337	-
[1547]	26/01/13	12,025	12,120	12,015	12,120	+240	+2.02	51,888	-
[1547]	26/01/09	11,865	11,910	11,865	11,880	+105	+0.89	35,426	-
[1547]	26/01/08	11,850	11,880	11,775	11,775	-75	-0.63	28,657	-
[1547]	26/01/07	11,885	11,900	11,850	11,850	+50	+0.42	66,842	-
[1547]	26/01/06	11,805	11,820	11,795	11,800	+20	+0.17	27,327	-
[1547]	26/01/05	11,775	11,800	11,770	11,780	+5	+0.04	32,468	-
[1547]	25/12/30	11,765	11,790	11,755	11,775	-55	-0.46	21,339	-
[1547]	25/12/29	11,845	11,850	11,810	11,830	+15	+0.13	22,468	-
[1547]	25/12/26	11,810	11,855	11,810	11,815	+20	+0.17	36,720	-
[1547]	25/12/25	11,750	11,800	11,750	11,795	+60	+0.51	15,314	-
[1547]	25/12/24	11,775	11,790	11,730	11,735	+35	+0.30	20,674	-
[1547]	25/12/23	11,785	11,785	11,700	11,700	-60	-0.51	20,413	-
[1547]	25/12/22	11,790	11,795	11,760	11,760	+165	+1.42	37,363	-
[1547]	25/12/19	11,510	11,595	11,505	11,595	+165	+1.44	8,664	-
[1547]	25/12/18	11,425	11,465	11,415	11,430	-100	-0.87	9,254	-
[1547]	25/12/17	11,485	11,540	11,450	11,530	+65	+0.57	8,647	-
[1547]	25/12/16	11,540	11,540	11,460	11,465	-135	-1.16	12,117	-
[1547]	25/12/15	11,615	11,650	11,580	11,600	-140	-1.19	31,278	-
[1547]	25/12/12	11,715	11,750	11,710	11,740	+95	+0.82	39,693	-
[1547]	25/12/11	11,695	11,695	11,595	11,645	-65	-0.56	29,672	-
[1547]	25/12/10	11,710	11,720	11,690	11,710	+45	+0.39	28,126	-
[1547]	25/12/09	11,670	11,685	11,650	11,665	+5	+0.04	33,686	-
[1547]	25/12/08	11,650	11,670	11,625	11,660	+80	+0.69	11,833	-
[1547]	25/12/05	11,605	11,635	11,580	11,580	-50	-0.43	17,482	-
[1547]	25/12/04	11,605	11,635	11,600	11,630	-5	-0.04	34,762	-
[1547]	25/12/03	11,600	11,640	11,600	11,635	+55	+0.47	15,261	-
[1547]	25/12/02	11,585	11,595	11,555	11,580	+45	+0.39	16,300	-
[1547]	25/12/01	11,645	11,650	11,520	11,535	-120	-1.03	23,269	-
[1547]	25/11/28	11,640	11,660	11,630	11,655	+45	+0.39	20,962	-
[1547]	25/11/27	11,620	11,630	11,590	11,610	+40	+0.35	29,234	-
[1547]	25/11/26	11,535	11,570	11,520	11,570	+125	+1.09	55,076	-
[1547]	25/11/25	11,485	11,490	11,445	11,445	+195	+1.73	26,191	-
[1547]	25/11/21	11,255	11,290	11,235	11,250	-345	-2.98	48,194	-
[1547]	25/11/20	11,495	11,595	11,485	11,595	+410	+3.67	43,445	-
[1547]	25/11/19	11,240	11,255	11,170	11,185	-45	-0.40	31,612	-
[1547]	25/11/18	11,320	11,330	11,190	11,230	-170	-1.49	46,624	-
[1547]	25/11/17	11,380	11,430	11,350	11,400	+30	+0.26	33,768	-
[1547]	25/11/14	11,385	11,395	11,325	11,370	-225	-1.94	31,764	-
[1547]	25/11/13	11,540	11,610	11,535	11,595	+15	+0.13	52,243	-
[1547]	25/11/12	11,510	11,585	11,510	11,580	+120	+1.05	18,165	-
[1547]	25/11/11	11,495	11,525	11,460	11,460	+75	+0.66	13,582	-
[1547]	25/11/10	11,345	11,395	11,315	11,385	+120	+1.07	34,921	-
[1547]	25/11/07	11,240	11,280	11,200	11,265	-105	-0.92	34,923	-
[1547]	25/11/06	11,440	11,445	11,370	11,370	+20	+0.18	69,760	-
[1547]	25/11/05	11,330	11,350	11,215	11,350	-35	-0.31	51,723	-
[1547]	25/11/04	11,515	11,525	11,370	11,385	-150	-1.30	97,125	-
[1547]	25/10/31	11,525	11,545	11,505	11,535	+40	+0.35	31,040	-
[1547]	25/10/30	11,475	11,555	11,440	11,495	+25	+0.22	45,629	-
[1547]	25/10/29	11,410	11,490	11,390	11,470	+95	+0.84	29,879	-
[1547]	25/10/28	11,455	11,455	11,370	11,375	-115	-1.00	73,537	-
[1547]	25/10/27	11,415	11,505	11,380	11,490	+210	+1.86	62,271	-
[1547]	25/10/24	11,225	11,290	11,215	11,280	+135	+1.21	27,651	-
[1547]	25/10/23	11,090	11,165	11,080	11,145	-20	-0.18	89,263	-
[1547]	25/10/22	11,150	11,180	11,120	11,165	+35	+0.31	18,727	-
[1547]	25/10/21	11,085	11,130	11,060	11,130	+140	+1.27	16,386	-
[1547]	25/10/20	10,970	11,015	10,945	10,990	+225	+2.09	17,864	-
[1547]	25/10/17	10,830	10,860	10,750	10,765	-230	-2.09	22,313	-
[1547]	25/10/16	10,990	11,010	10,940	10,995	-15	-0.14	13,028	-
[1547]	25/10/15	10,995	11,010	10,965	11,010	+45	+0.41	77,340	-
[1547]	25/10/14	11,055	11,105	10,915	10,965	-290	-2.58	103,102	-
[1547]	25/10/10	11,260	11,260	11,215	11,255	-15	-0.13	35,405	-
[1547]	25/10/09	11,260	11,275	11,220	11,270	+115	+1.03	18,037	-
[1547]	25/10/08	11,120	11,185	11,120	11,155	+115	+1.04	44,272	-
[1547]	25/10/07	11,035	11,060	11,035	11,040	0	0.00	10,107	-
[1547]	25/10/06	10,975	11,050	10,965	11,040	+200	+1.85	43,657	-
[1547]	25/10/03	10,785	10,850	10,785	10,840	+80	+0.74	16,650	-
[1547]	25/10/02	10,765	10,785	10,760	10,760	+105	+0.99	20,944	-
[1547]	25/10/01	10,765	10,770	10,655	10,655	-105	-0.98	16,631	-
[1547]	25/09/30	10,790	10,810	10,760	10,760	-45	-0.42	17,249	-
[1547]	25/09/29	10,835	10,840	10,800	10,805	-5	-0.05	19,548	-
[1547]	25/09/26	10,790	10,810	10,770	10,810	+60	+0.56	25,723	-
[1547]	25/09/25	10,775	10,785	10,750	10,750	0	0.00	8,681	-
[1547]	25/09/24	10,725	10,765	10,700	10,750	+15	+0.14	10,586	-
[1547]	25/09/22	10,735	10,775	10,735	10,735	+75	+0.70	21,453	-
[1547]	25/09/19	10,715	10,810	10,645	10,660	+20	+0.19	34,731	-
[1547]	25/09/18	10,605	10,650	10,595	10,640	+115	+1.09	28,721	-
[1547]	25/09/17	10,555	10,565	10,525	10,525	-60	-0.57	23,631	-
[1547]	25/09/16	10,620	10,640	10,585	10,585	+15	+0.14	100,666	-
[1547]	25/09/12	10,580	10,595	10,560	10,570	+55	+0.52	13,808	-
[1547]	25/09/11	10,495	10,525	10,495	10,515	+55	+0.53	14,777	-
[1547]	25/09/10	10,475	10,495	10,460	10,460	+50	+0.48	35,585	-
[1547]	25/09/09	10,440	10,455	10,410	10,410	-70	-0.67	21,544	-
[1547]	25/09/08	10,500	10,520	10,465	10,480	-35	-0.33	28,117	-
[1547]	25/09/05	10,520	10,530	10,500	10,515	+100	+0.96	20,346	-