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
[1572]	26/10/29	5,987	6,040	5,926	6,003	+42.0	+0.70	4,870	-
[1572]	26/10/28	6,039	6,039	5,961	5,961	-13.0	-0.22	800	-
[1572]	26/10/27	5,958	6,007	5,950	5,974	+17.0	+0.29	1,440	-
[1572]	26/10/26	5,913	5,980	5,875	5,957	+16.0	+0.27	1,450	-
[1572]	26/10/23	5,920	5,950	5,769	5,941	+93.0	+1.59	2,810	-
[1572]	26/10/22	6,230	6,230	5,804	5,848	-427.0	-6.80	6,680	-
[1572]	26/10/21	6,480	6,530	6,275	6,275	-124.0	-1.94	5,940	-
[1572]	26/10/20	6,547	6,580	6,399	6,399	-137.0	-2.10	1,750	-
[1572]	26/10/19	6,501	6,630	6,501	6,536	-14.0	-0.21	3,300	-
[1572]	26/10/16	6,591	6,650	6,550	6,550	+150.0	+2.34	5,360	-
[1572]	26/10/15	6,500	6,535	6,400	6,400	-261.0	-3.92	2,990	-
[1572]	26/10/14	6,605	6,700	6,482	6,661	+64.0	+0.97	960	-
[1572]	26/10/13	6,560	6,600	6,450	6,597	+37.0	+0.56	1,330	-
[1572]	26/10/09	6,415	6,560	6,366	6,560	+169.0	+2.64	560	-
[1572]	26/10/08	6,373	6,444	6,345	6,391	-57.0	-0.88	630	-
[1572]	26/10/07	6,480	6,509	6,400	6,448	-38.0	-0.59	480	-
[1572]	26/10/06	6,480	6,510	6,447	6,486	+138.0	+2.17	1,300	-
[1572]	26/10/05	6,294	6,349	6,250	6,348	+45.0	+0.71	1,730	-
[1572]	26/10/02	6,591	6,591	6,282	6,303	-286.0	-4.34	4,350	-
[1572]	26/10/01	6,572	6,610	6,572	6,589	-3.0	-0.05	250	-
[1572]	26/09/30	6,577	6,592	6,430	6,592	+45.0	+0.69	880	-
[1572]	26/09/29	6,620	6,630	6,528	6,547	-111.0	-1.67	410	-
[1572]	26/09/28	6,580	6,704	6,517	6,658	+103.0	+1.57	600	-
[1572]	26/09/25	6,749	6,749	6,463	6,555	-185.0	-2.74	2,050	-
[1572]	26/09/24	6,670	6,740	6,650	6,740	+70.0	+1.05	4,580	-
[1572]	26/09/18	6,490	6,670	6,490	6,670	+232.0	+3.60	600	-
[1572]	26/09/17	6,473	6,476	6,381	6,438	-91.0	-1.39	2,040	-
[1572]	26/09/16	6,566	6,566	6,494	6,529	-63.0	-0.96	210	-
[1572]	26/09/15	6,583	6,592	6,580	6,592	+20.0	+0.30	70	-
[1572]	26/09/14	6,568	6,572	6,436	6,572	+4.0	+0.06	750	-
[1572]	26/09/11	6,535	6,568	6,466	6,568	+45.0	+0.69	520	-
[1572]	26/09/10	6,588	6,588	6,510	6,523	-103.0	-1.55	610	-
[1572]	26/09/09	6,627	6,736	6,626	6,626	-85.0	-1.27	870	-
[1572]	26/09/08	6,800	6,800	6,688	6,711	-193.0	-2.80	3,610	-
[1572]	26/09/07	7,083	7,296	6,880	6,904	-239.0	-3.35	3,200	-
[1572]	26/09/04	6,911	7,170	6,911	7,143	+245.0	+3.55	4,180	-
[1572]	26/09/03	7,087	7,150	6,898	6,898	-154.0	-2.18	1,970	-
[1572]	26/09/02	7,120	7,120	6,951	7,052	-68.0	-0.96	1,850	-
[1572]	26/09/01	7,100	7,120	7,091	7,120	-30.0	-0.42	520	-
[1572]	26/08/31	7,182	7,182	7,056	7,150	-69.0	-0.96	1,950	-
[1572]	26/08/28	7,157	7,219	7,020	7,219	+54.0	+0.75	1,700	-
[1572]	26/08/27	7,193	7,299	7,125	7,165	-92.0	-1.27	2,570	-
[1572]	26/08/26	7,122	7,288	7,122	7,257	+207.0	+2.94	2,390	-
[1572]	26/08/25	7,130	7,160	7,050	7,050	-8.0	-0.11	690	-
[1572]	26/08/24	7,256	7,286	7,050	7,058	-272.0	-3.71	9,640	-
[1572]	26/08/21	7,282	7,330	7,230	7,330	+48.0	+0.66	4,140	-
[1572]	26/08/20	7,135	7,300	7,135	7,282	+152.0	+2.13	1,880	-
[1572]	26/08/19	6,986	7,160	6,985	7,130	+50.0	+0.71	1,720	-
[1572]	26/08/18	7,027	7,080	6,963	7,080	-30.0	-0.42	1,070	-
[1572]	26/08/17	6,954	7,127	6,946	7,110	+207.0	+3.00	2,620	-
[1572]	26/08/14	6,998	6,998	6,900	6,903	-161.0	-2.28	2,520	-
[1572]	26/08/13	7,000	7,102	7,000	7,064	+4.0	+0.06	760	-
[1572]	26/08/12	7,150	7,179	7,034	7,060	-230.0	-3.16	3,660	-
[1572]	26/08/10	7,230	7,301	7,163	7,290	+110.0	+1.53	2,400	-
[1572]	26/08/07	7,141	7,180	7,050	7,180	+97.0	+1.37	1,090	-
[1572]	26/08/06	7,158	7,210	7,072	7,083	-167.0	-2.30	2,980	-
[1572]	26/08/05	7,235	7,283	7,179	7,250	+50.0	+0.69	1,070	-
[1572]	26/08/04	7,262	7,385	7,180	7,200	-62.0	-0.85	1,450	-
[1572]	26/08/03	7,297	7,416	7,232	7,262	-118.0	-1.60	4,100	-
[1572]	26/07/31	7,700	7,750	7,265	7,380	-274.0	-3.58	7,450	-
[1572]	26/07/30	7,530	7,730	7,530	7,654	+116.0	+1.54	12,410	-
[1572]	26/07/29	7,300	7,580	7,300	7,538	+328.0	+4.55	6,230	-
[1572]	26/07/28	7,200	7,355	7,139	7,210	+60.0	+0.84	12,370	-
[1572]	26/07/27	7,002	7,150	7,002	7,150	+200.0	+2.88	1,360	-
[1572]	26/07/24	7,017	7,017	6,950	6,950	-138.0	-1.95	1,320	-
[1572]	26/07/23	6,943	7,144	6,899	7,088	+168.0	+2.43	2,890	-
[1572]	26/07/22	7,060	7,060	6,903	6,920	-192.0	-2.70	3,430	-
[1572]	26/07/21	7,074	7,199	7,069	7,112	+433.0	+6.48	5,160	-
[1572]	26/07/17	6,904	7,013	6,600	6,679	-321	-4.59	1,850	-
[1572]	26/07/16	6,840	7,128	6,835	7,000	+205	+3.02	5,300	-
[1572]	26/07/15	6,690	6,840	6,684	6,795	+103	+1.54	2,540	-
[1572]	26/07/14	6,583	6,699	6,446	6,692	+88	+1.33	4,930	-
[1572]	26/07/13	6,502	6,704	6,502	6,604	+2	+0.03	2,210	-
[1572]	26/07/10	6,515	6,698	6,467	6,602	+136	+2.10	2,680	-
[1572]	26/07/09	6,552	6,700	6,466	6,466	-174	-2.62	2,660	-
[1572]	26/07/08	6,079	6,650	6,079	6,640	+560	+9.21	12,610	-
[1572]	26/07/07	6,181	6,301	6,080	6,080	-97	-1.57	4,330	-
[1572]	26/07/06	6,080	6,180	5,946	6,177	+147	+2.44	4,740	-
[1572]	26/07/03	5,832	6,107	5,832	6,030	+98	+1.65	9,480	-
[1572]	26/07/02	5,811	6,070	5,811	5,932	+190	+3.31	33,400	-
[1572]	26/07/01	5,741	5,840	5,730	5,742	-5	-0.09	9,360	-
[1572]	26/06/30	5,898	5,898	5,653	5,747	-144	-2.44	3,890	-
[1572]	26/06/29	5,731	5,925	5,709	5,891	+321	+5.76	10,300	-
[1572]	26/06/26	5,756	5,800	5,510	5,570	-239	-4.11	10,120	-
[1572]	26/06/25	6,100	6,100	5,777	5,809	-273	-4.49	5,410	-
[1572]	26/06/24	6,162	6,187	5,973	6,082	+37	+0.61	3,480	-
[1572]	26/06/23	6,380	6,380	6,045	6,045	-281	-4.44	4,870	-
[1572]	26/06/22	6,368	6,372	6,116	6,326	-13	-0.21	5,340	-
[1572]	26/06/19	6,421	6,421	6,315	6,339	+49	+0.78	1,620	-
[1572]	26/06/18	6,599	6,599	6,290	6,290	-312	-4.73	21,060	-
[1572]	26/06/17	6,772	6,803	6,600	6,602	-170	-2.51	3,020	-
[1572]	26/06/16	6,966	7,024	6,750	6,772	-218	-3.12	3,800	-
[1572]	26/06/15	7,079	7,154	6,968	6,990	+11	+0.16	4,260	-
[1572]	26/06/12	6,867	7,014	6,800	6,979	+272	+4.06	2,310	-
[1572]	26/06/11	6,788	6,930	6,680	6,707	-163	-2.37	4,280	-
[1572]	26/06/10	6,887	6,900	6,787	6,870	-74	-1.07	1,300	-
[1572]	26/06/09	6,900	6,944	6,831	6,944	+41	+0.59	4,160	-
[1572]	26/06/08	6,997	6,997	6,810	6,903	-148	-2.10	3,470	-
[1572]	26/06/05	7,110	7,182	7,051	7,051	-58	-0.82	1,920	-
[1572]	26/06/04	7,210	7,228	7,109	7,109	-175	-2.40	800	-
[1572]	26/06/03	7,500	7,534	7,266	7,284	-188	-2.52	2,670	-
[1572]	26/06/02	7,077	7,480	7,077	7,472	+372	+5.24	9,280	-
[1572]	26/06/01	7,000	7,180	6,957	7,100	+93	+1.33	3,270	-
[1572]	26/05/29	6,930	7,060	6,906	7,007	+97	+1.40	4,470	-
[1572]	26/05/28	7,114	7,114	6,745	6,910	-163	-2.30	6,340	-
[1572]	26/05/27	7,225	7,290	7,073	7,073	-217	-2.98	6,180	-
[1572]	26/05/26	7,259	7,320	7,130	7,290	+120	+1.67	3,300	-
[1572]	26/05/25	7,260	7,260	7,162	7,170	-90	-1.24	6,110	-
[1572]	26/05/22	7,200	7,271	7,154	7,260	+116.0	+1.62	1,530	-
[1572]	26/05/21	7,380	7,380	7,144	7,144	-99.0	-1.37	2,600	-
[1572]	26/05/20	7,379	7,379	7,226	7,243	-134.0	-1.82	2,480	-
[1572]	26/05/19	7,232	7,377	7,220	7,377	+177.0	+2.46	850	-
[1572]	26/05/18	7,190	7,340	7,120	7,200	-180.0	-2.44	5,320	-
[1572]	26/05/15	7,699	7,699	7,350	7,380	-327.0	-4.24	3,800	-
[1572]	26/05/14	8,001	8,025	7,679	7,707	+37.0	+0.48	10,430	-
[1572]	26/05/13	7,680	7,718	7,600	7,670	-77.0	-0.99	3,710	-
[1572]	26/05/12	7,680	7,798	7,679	7,747	+108.0	+1.41	4,350	-
[1572]	26/05/11	7,561	7,663	7,561	7,639	+5.0	+0.07	1,700	-
[1572]	26/05/08	7,603	7,634	7,583	7,634	-44.0	-0.57	1,370	-
[1572]	26/05/07	7,604	7,758	7,604	7,678	+102.0	+1.35	4,820	-
[1572]	26/05/01	7,492	7,600	7,483	7,576	+84.0	+1.12	2,520	-
[1572]	26/04/30	7,545	7,589	7,451	7,492	-52.0	-0.69	1,500	-
[1572]	26/04/28	7,480	7,545	7,450	7,544	+43.0	+0.57	1,470	-
[1572]	26/04/27	7,523	7,648	7,501	7,501	-97	-1.28	1,570	-
[1572]	26/04/24	7,530	7,598	7,365	7,598	+68	+0.90	1,320	-
[1572]	26/04/23	7,670	7,670	7,395	7,530	-84	-1.10	2,480	-
[1572]	26/04/22	7,700	7,724	7,584	7,614	-201	-2.57	5,780	-
[1572]	26/04/21	7,850	7,850	7,756	7,815	+38	+0.49	2,060	-
[1572]	26/04/20	7,719	7,798	7,675	7,777	+173	+2.28	2,760	-
[1572]	26/04/17	7,661	7,715	7,580	7,604	-119	-1.54	1,920	-
[1572]	26/04/16	7,538	7,740	7,526	7,723	+260	+3.48	6,390	-
[1572]	26/04/15	7,555	7,580	7,444	7,463	+128	+1.75	4,340	-
[1572]	26/04/14	7,400	7,440	7,290	7,335	+75	+1.03	4,060	-
[1572]	26/04/13	7,217	7,300	7,217	7,260	-100	-1.36	13,870	-
[1572]	26/04/10	7,380	7,465	7,350	7,360	+17	+0.23	710	-
[1572]	26/04/09	7,338	7,384	7,262	7,343	-5	-0.07	3,770	-
[1572]	26/04/08	7,280	7,465	7,262	7,348	+348	+4.97	21,050	-
[1572]	26/04/07	7,019	7,105	7,000	7,000	+21	+0.30	15,110	-
[1572]	26/04/06	7,000	7,000	6,920	6,979	+15	+0.22	2,400	-
[1572]	26/04/03	7,032	7,124	6,907	6,964	+18	+0.26	13,280	-
[1572]	26/04/02	7,133	7,133	6,936	6,946	-187	-2.62	3,950	-
[1572]	26/04/01	7,150	7,200	7,070	7,133	+280	+4.09	5,900	-
[1572]	26/03/31	6,884	7,056	6,815	6,853	-71	-1.03	7,090	-
[1572]	26/03/30	6,850	6,955	6,711	6,924	-146	-2.07	6,790	-
[1572]	26/03/27	6,929	7,097	6,811	7,070	+133	+1.92	3,020	-
[1572]	26/03/26	7,194	7,241	6,936	6,937	-214	-2.99	3,130	-
[1572]	26/03/25	7,061	7,260	7,050	7,151	+111	+1.58	12,050	-
[1572]	26/03/24	7,030	7,051	6,832	7,040	+273	+4.03	9,480	-
[1572]	26/03/23	6,960	6,995	6,746	6,767	-729	-9.73	10,550	-
[1572]	26/03/19	7,499	7,548	7,353	7,496	-194	-2.52	2,030	-
[1572]	26/03/18	7,707	7,707	7,561	7,690	+34	+0.44	2,260	-
[1572]	26/03/17	7,649	7,900	7,641	7,656	+16	+0.21	6,290	-
[1572]	26/03/16	7,426	7,646	7,371	7,640	+174	+2.33	9,110	-
[1572]	26/03/13	7,302	7,504	7,302	7,466	+54	+0.73	3,290	-
[1572]	26/03/12	7,410	7,500	7,313	7,412	-34	-0.46	3,260	-
[1572]	26/03/11	7,430	7,540	7,400	7,446	+58	+0.79	6,530	-
[1572]	26/03/10	7,277	7,400	7,277	7,388	+157	+2.17	6,020	-
[1572]	26/03/09	6,932	7,231	6,820	7,231	-69	-0.95	13,090	-
[1572]	26/03/06	6,905	7,305	6,905	7,300	+348	+5.01	6,980	-
[1572]	26/03/05	7,236	7,236	6,952	6,952	-34	-0.49	5,950	-
[1572]	26/03/04	7,100	7,146	6,857	6,986	-288	-3.96	12,540	-
[1572]	26/03/03	7,495	7,495	7,230	7,274	-166	-2.23	14,580	-
[1572]	26/03/02	7,439	7,502	7,250	7,440	-197	-2.58	15,990	-
[1572]	26/02/27	7,600	7,648	7,498	7,637	-19	-0.25	12,930	-
[1572]	26/02/26	8,000	8,050	7,645	7,656	-272	-3.43	13,300	-
[1572]	26/02/25	7,930	8,040	7,900	7,928	+56	+0.71	3,940	-
[1572]	26/02/24	8,000	8,085	7,800	7,872	-29	-0.37	5,030	-
[1572]	26/02/20	7,982	8,041	7,760	7,901	-169	-2.09	6,120	-
[1572]	26/02/19	8,000	8,099	8,000	8,070	+125	+1.57	3,270	-
[1572]	26/02/18	7,862	7,945	7,862	7,945	+110	+1.40	4,580	-
[1572]	26/02/17	7,914	7,914	7,835	7,835	-113	-1.42	850	-
[1572]	26/02/16	7,818	7,948	7,677	7,948	+157	+2.02	3,410	-
[1572]	26/02/13	7,928	7,945	7,717	7,791	-287	-3.55	6,890	-
[1572]	26/02/12	8,231	8,240	7,997	8,078	-209	-2.52	12,700	-
[1572]	26/02/10	8,280	8,416	8,238	8,287	+81	+0.99	4,240	-
[1572]	26/02/09	8,323	8,344	8,160	8,206	+170	+2.12	6,750	-
[1572]	26/02/06	7,880	8,059	7,783	8,036	+22	+0.27	3,650	-
[1572]	26/02/05	7,911	8,014	7,815	8,014	-62	-0.77	4,080	-
[1572]	26/02/04	8,027	8,092	7,880	8,076	+72	+0.90	5,300	-
[1572]	26/02/03	8,082	8,170	7,909	8,004	+52	+0.65	13,980	-
[1572]	26/02/02	8,289	8,296	7,880	7,952	-434	-5.18	10,770	-
[1572]	26/01/30	8,640	8,700	8,386	8,386	-404	-4.60	6,390	-
[1572]	26/01/29	8,640	8,790	8,486	8,790	+150	+1.74	7,520	-
[1572]	26/01/28	8,165	8,645	8,165	8,640	+325	+3.91	8,080	-
[1572]	26/01/27	8,179	8,315	8,112	8,315	+182	+2.24	2,370	-
[1572]	26/01/26	8,230	8,238	8,070	8,133	-245	-2.92	5,380	-
[1572]	26/01/23	8,370	8,472	8,345	8,378	+76	+0.92	3,850	-
[1572]	26/01/22	8,320	8,385	8,236	8,302	+94	+1.15	2,970	-
[1572]	26/01/21	8,093	8,267	8,093	8,208	-91	-1.10	4,360	-
[1572]	26/01/20	8,331	8,350	8,158	8,299	-39	-0.47	4,010	-
[1572]	26/01/19	8,344	8,344	8,251	8,338	-122	-1.44	3,170	-
[1572]	26/01/16	8,587	8,757	8,438	8,460	-90	-1.05	3,750	-
[1572]	26/01/15	8,692	8,750	8,533	8,550	-142	-1.63	4,940	-
[1572]	26/01/14	8,568	8,814	8,568	8,692	+154	+1.80	5,740	-
[1572]	26/01/13	8,696	8,760	8,538	8,538	+356	+4.35	24,030	-
[1572]	26/01/09	8,175	8,213	8,077	8,182	+176	+2.20	3,770	-
[1572]	26/01/08	8,217	8,217	7,961	8,006	-209	-2.54	3,470	-
[1572]	26/01/07	8,480	8,480	8,151	8,215	-245	-2.90	4,180	-
[1572]	26/01/06	8,340	8,540	8,340	8,460	+148	+1.78	9,640	-
[1572]	26/01/05	8,408	8,435	8,238	8,312	+306	+3.82	12,160	-
[1572]	25/12/30	7,850	8,026	7,836	8,006	+116	+1.47	2,660	-
[1572]	25/12/29	7,987	8,132	7,890	7,890	-36	-0.45	24,150	-
[1572]	25/12/26	7,869	7,950	7,869	7,926	+41	+0.52	5,690	-
[1572]	25/12/25	7,865	7,900	7,819	7,885	+54	+0.69	1,150	-
[1572]	25/12/24	7,873	7,908	7,815	7,831	+13	+0.17	2,100	-
[1572]	25/12/23	7,954	7,990	7,818	7,818	-114	-1.44	3,800	-
[1572]	25/12/22	7,950	8,004	7,908	7,932	+92	+1.17	6,100	-
[1572]	25/12/19	7,703	7,849	7,703	7,840	+198	+2.59	3,810	-
[1572]	25/12/18	7,613	7,690	7,571	7,642	-41	-0.53	1,370	-
[1572]	25/12/17	7,572	7,744	7,499	7,683	+198	+2.65	2,420	-
[1572]	25/12/16	7,763	7,768	7,460	7,485	-413	-5.23	9,770	-
[1572]	25/12/15	7,953	8,000	7,845	7,898	-230	-2.83	6,030	-
[1572]	25/12/12	7,980	8,140	7,976	8,128	+229	+2.90	4,280	-
[1572]	25/12/11	8,038	8,039	7,854	7,899	-41	-0.52	5,220	-
[1572]	25/12/10	7,964	7,973	7,810	7,940	-2	-0.03	4,070	-
[1572]	25/12/09	8,197	8,197	7,916	7,942	-256	-3.12	6,360	-
[1572]	25/12/08	8,290	8,352	8,152	8,198	-47	-0.57	3,430	-
[1572]	25/12/05	8,115	8,260	8,080	8,245	+124	+1.53	2,070	-
[1572]	25/12/04	8,074	8,129	8,010	8,121	+47	+0.58	3,240	-
[1572]	25/12/03	8,268	8,270	8,045	8,074	-194	-2.35	3,640	-
[1572]	25/12/02	8,280	8,380	8,201	8,268	+5	+0.06	2,300	-
[1572]	25/12/01	8,255	8,328	8,173	8,263	+27	+0.33	3,400	-
[1572]	25/11/28	8,273	8,304	8,210	8,236	-90	-1.08	1,230	-
[1572]	25/11/27	8,220	8,369	8,215	8,326	+24	+0.29	1,770	-
[1572]	25/11/26	8,329	8,430	8,300	8,302	+52	+0.63	3,680	-
[1572]	25/11/25	8,278	8,371	8,250	8,250	+210	+2.61	6,210	-
[1572]	25/11/21	8,081	8,106	7,935	8,040	-206	-2.50	11,940	-
[1572]	25/11/20	8,370	8,447	8,220	8,246	-12	-0.15	21,780	-
[1572]	25/11/19	8,319	8,325	8,139	8,258	+36	+0.44	1,330	-
[1572]	25/11/18	8,366	8,408	8,185	8,222	-216	-2.56	7,050	-
[1572]	25/11/17	8,616	8,616	8,432	8,438	-287	-3.29	11,810	-
[1572]	25/11/14	8,731	8,860	8,690	8,725	-204	-2.28	4,900	-
[1572]	25/11/13	8,876	8,930	8,790	8,929	+42	+0.47	2,860	-
[1572]	25/11/12	8,750	8,950	8,720	8,887	+237	+2.74	5,050	-
[1572]	25/11/11	8,755	8,780	8,602	8,650	0	0.00	5,520	-
[1572]	25/11/10	8,303	8,650	8,303	8,650	+263	+3.14	5,070	-
[1572]	25/11/07	8,390	8,460	8,295	8,387	-86	-1.01	3,060	-
[1572]	25/11/06	8,299	8,473	8,260	8,473	+270	+3.29	4,640	-
[1572]	25/11/05	8,092	8,211	7,880	8,203	+13	+0.16	17,000	-
[1572]	25/11/04	8,331	8,477	8,185	8,190	-120	-1.44	6,060	-
[1572]	25/10/31	8,600	8,600	8,302	8,310	-155	-1.83	10,230	-
[1572]	25/10/30	8,701	8,739	8,400	8,465	-166	-1.92	10,770	-
[1572]	25/10/29	8,667	8,667	8,581	8,631	+114	+1.34	2,410	-
[1572]	25/10/28	8,800	8,800	8,464	8,517	-213	-2.44	4,940	-
[1572]	25/10/27	8,739	8,790	8,600	8,730	+255	+3.01	28,380	-
[1572]	25/10/24	8,493	8,554	8,433	8,475	+196	+2.37	12,400	-
[1572]	25/10/23	8,191	8,293	8,135	8,279	+78	+0.95	4,120	-
[1572]	25/10/22	8,280	8,280	8,079	8,201	-226	-2.68	9,860	-
[1572]	25/10/21	8,380	8,549	8,351	8,427	+334	+4.13	9,580	-
[1572]	25/10/20	8,161	8,289	8,092	8,093	+225	+2.86	13,480	-
[1572]	25/10/17	8,196	8,196	7,840	7,868	-357	-4.34	14,380	-
[1572]	25/10/16	8,194	8,300	8,125	8,225	+30	+0.37	11,480	-
[1572]	25/10/15	8,080	8,208	8,030	8,195	+239	+3.00	7,360	-
[1572]	25/10/14	8,164	8,394	7,882	7,956	-594	-6.95	43,050	-
[1572]	25/10/10	8,710	8,734	8,550	8,550	-310	-3.50	9,290	-
[1572]	25/10/09	8,838	8,972	8,690	8,860	+112	+1.28	3,850	-
[1572]	25/10/08	8,847	8,864	8,600	8,748	-98	-1.11	6,650	-
[1572]	25/10/07	8,893	8,950	8,835	8,846	+53	+0.60	3,690	-
[1572]	25/10/06	8,825	8,850	8,680	8,793	+105	+1.21	3,380	-
[1572]	25/10/03	8,900	8,900	8,688	8,688	-202	-2.27	3,900	-
[1572]	25/10/02	8,600	8,928	8,600	8,890	+382	+4.49	7,550	-
[1572]	25/10/01	8,422	8,576	8,422	8,508	+7	+0.08	4,010	-
[1572]	25/09/30	8,616	8,620	8,441	8,501	-9	-0.11	10,720	-
[1572]	25/09/29	8,311	8,540	8,311	8,510	+50	+0.59	16,160	-
[1572]	25/09/26	8,495	8,500	8,343	8,460	-55	-0.65	3,730	-
[1572]	25/09/25	8,447	8,599	8,375	8,515	+108	+1.28	6,810	-
[1572]	25/09/24	8,200	8,425	8,104	8,407	+109	+1.31	7,400	-
[1572]	25/09/22	8,499	8,500	8,253	8,298	-172	-2.03	7,460	-
[1572]	25/09/19	8,531	8,573	8,380	8,470	+75	+0.89	27,630	-
[1572]	25/09/18	8,639	8,790	8,392	8,395	-213	-2.47	17,800	-
[1572]	25/09/17	8,400	8,644	8,350	8,608	+273	+3.28	28,440	-
[1572]	25/09/16	8,420	8,420	8,263	8,335	+30	+0.36	5,810	-
[1572]	25/09/12	8,283	8,388	8,267	8,305	+204	+2.52	33,320	-
[1572]	25/09/11	8,101	8,168	7,953	8,101	-149	-1.81	9,890	-
[1572]	25/09/10	8,021	8,250	8,021	8,250	+336	+4.25	20,280	-
[1572]	25/09/09	7,838	8,050	7,838	7,914	+61	+0.78	14,530	-
[1572]	25/09/08	7,800	7,870	7,520	7,853	+130	+1.68	25,970	-
[1572]	25/09/05	7,517	7,740	7,517	7,723	+131	+1.73	7,680	-