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
[1573]	26/10/29	8,850	8,889	8,805	8,805	-22.0	-0.25	160	-
[1573]	26/10/28	8,771	8,827	8,771	8,827	+31.0	+0.35	30	-
[1573]	26/10/27	8,721	8,835	8,721	8,796	+33.0	+0.38	440	-
[1573]	26/10/26	8,857	8,857	8,763	8,763	-87.0	-0.98	220	-
[1573]	26/10/23	8,888	8,894	8,787	8,850	-40.0	-0.45	750	-
[1573]	26/10/22	8,670	8,950	8,670	8,890	+252.0	+2.92	820	-
[1573]	26/10/21	8,531	8,638	8,527	8,638	+43.0	+0.50	140	-
[1573]	26/10/20	8,594	8,595	8,584	8,595	+164.0	+1.95	200	-
[1573]	26/10/19	8,510	8,510	8,431	8,431	-9.0	-0.11	3,290	-
[1573]	26/10/16	8,403	8,440	8,377	8,440	-70.0	-0.82	420	-
[1573]	26/10/15	8,477	8,584	8,474	8,510	+60.0	+0.71	280	-
[1573]	26/10/14	8,415	8,457	8,410	8,450	-21.0	-0.25	40	-
[1573]	26/10/13	－	－	－	8,471	－	－	0	-
[1573]	26/10/09	8,471	8,471	8,471	8,471	-84.0	-0.98	10	-
[1573]	26/10/08	8,555	8,555	8,555	8,555	0	+0.00	30	-
[1573]	26/10/07	8,468	8,555	8,468	8,555	+60.0	+0.71	160	-
[1573]	26/10/06	8,554	8,554	8,481	8,495	-165.0	-1.91	370	-
[1573]	26/10/05	8,600	8,665	8,600	8,660	+60.0	+0.70	260	-
[1573]	26/10/02	8,573	8,600	8,573	8,600	+169.0	+2.00	280	-
[1573]	26/10/01	8,400	8,434	8,400	8,431	+42.0	+0.50	140	-
[1573]	26/09/30	8,419	8,430	8,368	8,389	-41.0	-0.49	650	-
[1573]	26/09/29	8,500	8,507	8,430	8,430	-100.0	-1.17	240	-
[1573]	26/09/28	－	－	－	8,530	－	－	0	-
[1573]	26/09/25	8,450	8,532	8,450	8,530	+150.0	+1.79	240	-
[1573]	26/09/24	8,362	8,382	8,348	8,380	+20.0	+0.24	260	-
[1573]	26/09/18	8,400	8,400	8,360	8,360	-40.0	-0.48	20	-
[1573]	26/09/17	8,350	8,400	8,341	8,400	+138.0	+1.67	1,630	-
[1573]	26/09/16	8,223	8,359	8,223	8,262	+43.0	+0.52	470	-
[1573]	26/09/15	8,169	8,225	8,157	8,219	+96.0	+1.18	240	-
[1573]	26/09/14	8,154	8,165	8,115	8,123	-95.0	-1.16	490	-
[1573]	26/09/11	8,219	8,265	8,188	8,218	+96.0	+1.18	100	-
[1573]	26/09/10	8,153	8,162	8,122	8,122	+104.0	+1.30	150	-
[1573]	26/09/09	8,117	8,117	8,018	8,018	-2.0	-0.02	70	-
[1573]	26/09/08	8,090	8,090	7,935	8,020	-86.0	-1.06	90	-
[1573]	26/09/07	8,097	8,178	8,097	8,106	+130.0	+1.63	360	-
[1573]	26/09/04	8,201	8,201	7,970	7,976	-225.0	-2.74	1,530	-
[1573]	26/09/03	8,200	8,277	8,159	8,201	-125.0	-1.50	210	-
[1573]	26/09/02	8,393	8,393	8,326	8,326	-9.0	-0.11	170	-
[1573]	26/09/01	8,249	8,343	8,249	8,335	+16.0	+0.19	290	-
[1573]	26/08/31	8,256	8,319	8,256	8,319	+87.0	+1.06	180	-
[1573]	26/08/28	－	－	－	8,232	－	－	0	-
[1573]	26/08/27	8,241	8,241	8,207	8,232	+82	+1.01	30	-
[1573]	26/08/26	8,287	8,287	8,134	8,150	-170	-2.04	320	-
[1573]	26/08/25	8,290	8,324	8,290	8,320	+32	+0.39	140	-
[1573]	26/08/24	8,167	8,310	8,167	8,288	+181	+2.23	260	-
[1573]	26/08/21	8,137	8,137	8,107	8,107	-30	-0.37	130	-
[1573]	26/08/20	8,250	8,250	8,137	8,137	-80	-0.97	130	-
[1573]	26/08/19	8,190	8,325	8,190	8,217	-123	-1.47	500	-
[1573]	26/08/18	8,329	8,415	8,325	8,340	+84	+1.02	390	-
[1573]	26/08/17	8,335	8,335	8,235	8,256	-103	-1.23	280	-
[1573]	26/08/14	8,389	8,389	8,348	8,359	+79	+0.95	220	-
[1573]	26/08/13	8,289	8,315	8,250	8,280	0	0.00	150	-
[1573]	26/08/12	8,215	8,324	8,215	8,280	+215	+2.67	380	-
[1573]	26/08/10	8,287	8,287	8,065	8,065	-126	-1.54	410	-
[1573]	26/08/07	8,204	8,204	8,191	8,191	+79	+0.97	120	-
[1573]	26/08/06	8,195	8,195	8,112	8,112	+43	+0.53	450	-
[1573]	26/08/05	8,000	8,069	8,000	8,069	-11	-0.14	270	-
[1573]	26/08/04	7,954	8,080	7,954	8,080	+90	+1.13	250	-
[1573]	26/08/03	8,107	8,107	7,850	7,990	-235	-2.86	520	-
[1573]	26/07/31	8,087	8,245	8,039	8,225	-88	-1.06	490	-
[1573]	26/07/30	8,432	8,432	8,299	8,313	-65	-0.78	750	-
[1573]	26/07/29	8,460	8,460	8,315	8,378	-210	-2.45	420	-
[1573]	26/07/28	8,580	8,588	8,498	8,588	+20	+0.23	170	-
[1573]	26/07/27	8,568	8,568	8,568	8,568	-136	-1.56	20	-
[1573]	26/07/24	8,617	8,740	8,617	8,704	+109	+1.27	100	-
[1573]	26/07/23	8,674	8,674	8,595	8,595	-52	-0.60	30	-
[1573]	26/07/22	8,613	8,662	8,613	8,647	+97	+1.13	150	-
[1573]	26/07/21	8,640	8,640	8,504	8,550	-221	-2.52	550	-
[1573]	26/07/17	8,630	8,860	8,549	8,771	+166	+1.93	550	-
[1573]	26/07/16	8,680	8,680	8,489	8,605	-127	-1.45	360	-
[1573]	26/07/15	8,760	8,763	8,681	8,732	-162	-1.82	220	-
[1573]	26/07/14	8,998	8,998	8,894	8,894	+4	+0.04	90	-
[1573]	26/07/13	8,914	8,914	8,780	8,890	+119	+1.36	320	-
[1573]	26/07/10	8,857	8,857	8,758	8,771	-127	-1.43	180	-
[1573]	26/07/09	8,890	8,898	8,847	8,898	+48	+0.54	50	-
[1573]	26/07/08	9,280	9,280	8,850	8,850	-338	-3.68	330	-
[1573]	26/07/07	9,200	9,200	9,100	9,188	+8	+0.09	180	-
[1573]	26/07/06	9,147	9,257	9,134	9,180	+33	+0.36	440	-
[1573]	26/07/03	9,377	9,377	9,129	9,147	-193	-2.07	590	-
[1573]	26/07/02	9,450	9,450	9,300	9,340	-171	-1.80	1,000	-
[1573]	26/07/01	9,585	9,585	9,473	9,511	+22	+0.23	460	-
[1573]	26/06/30	9,582	9,620	9,489	9,489	+159	+1.70	480	-
[1573]	26/06/29	9,563	9,563	9,303	9,330	-233	-2.44	1,000	-
[1573]	26/06/26	9,403	9,630	9,403	9,563	+160	+1.70	470	-
[1573]	26/06/25	9,225	9,490	9,223	9,403	+233	+2.54	980	-
[1573]	26/06/24	9,208	9,225	9,102	9,170	-38	-0.41	950	-
[1573]	26/06/23	8,998	9,257	8,998	9,208	+232	+2.58	860	-
[1573]	26/06/22	9,067	9,182	8,976	8,976	+10	+0.11	770	-
[1573]	26/06/19	8,938	8,999	8,938	8,966	+39	+0.44	1,030	-
[1573]	26/06/18	8,750	8,935	8,750	8,927	+202	+2.32	1,170	-
[1573]	26/06/17	8,671	8,725	8,637	8,725	+51	+0.59	2,010	-
[1573]	26/06/16	8,458	8,674	8,458	8,674	+216	+2.55	320	-
[1573]	26/06/15	8,450	8,476	8,384	8,458	-19	-0.22	2,440	-
[1573]	26/06/12	8,699	8,699	8,475	8,477	-222	-2.55	330	-
[1573]	26/06/11	8,594	8,700	8,570	8,699	+125	+1.46	460	-
[1573]	26/06/10	8,537	8,626	8,537	8,574	+48	+0.56	240	-
[1573]	26/06/09	8,556	8,568	8,526	8,526	-64	-0.75	130	-
[1573]	26/06/08	8,590	8,608	8,524	8,590	+160	+1.90	580	-
[1573]	26/06/05	8,371	8,430	8,370	8,430	+59	+0.70	320	-
[1573]	26/06/04	8,327	8,447	8,327	8,371	+70	+0.84	370	-
[1573]	26/06/03	8,189	8,366	8,162	8,301	+111	+1.36	470	-
[1573]	26/06/02	8,381	8,393	8,190	8,190	-188	-2.24	160	-
[1573]	26/06/01	8,400	8,490	8,345	8,378	-29	-0.34	810	-
[1573]	26/05/29	8,510	8,510	8,400	8,407	-114	-1.34	430	-
[1573]	26/05/28	8,408	8,612	8,408	8,521	+143	+1.71	1,040	-
[1573]	26/05/27	8,317	8,418	8,317	8,378	+167	+2.03	490	-
[1573]	26/05/26	8,298	8,332	8,211	8,211	-89	-1.07	180	-
[1573]	26/05/25	8,269	8,300	8,269	8,300	+31	+0.37	370	-
[1573]	26/05/22	8,321	8,321	8,253	8,269	-35.0	-0.42	600	-
[1573]	26/05/21	8,254	8,304	8,153	8,304	-2.0	-0.02	550	-
[1573]	26/05/20	8,347	8,347	8,255	8,306	+36.0	+0.44	400	-
[1573]	26/05/19	8,250	8,270	8,240	8,270	0	+0.00	220	-
[1573]	26/05/18	8,217	8,300	8,217	8,270	+106.0	+1.30	170	-
[1573]	26/05/15	7,984	8,175	7,984	8,164	+235.0	+2.96	980	-
[1573]	26/05/14	7,892	7,932	7,800	7,929	+8.0	+0.10	330	-
[1573]	26/05/13	7,957	7,969	7,921	7,921	+29.0	+0.37	40	-
[1573]	26/05/12	7,915	7,967	7,875	7,892	-24.0	-0.30	120	-
[1573]	26/05/11	7,981	7,981	7,916	7,916	-14.0	-0.18	140	-
[1573]	26/05/08	7,889	7,930	7,889	7,930	+78.0	+0.99	310	-
[1573]	26/05/07	7,933	7,933	7,825	7,852	-101.0	-1.27	410	-
[1573]	26/05/01	7,934	8,036	7,934	7,953	-346.0	-4.17	1,140	-
[1573]	26/04/30	8,261	8,300	8,200	8,299	+41.0	+0.50	260	-
[1573]	26/04/28	8,194	8,258	8,140	8,258	+105.0	+1.29	190	-
[1573]	26/04/27	8,180	8,180	8,093	8,153	-37	-0.45	480	-
[1573]	26/04/24	8,204	8,246	8,181	8,190	+5	+0.06	150	-
[1573]	26/04/23	8,150	8,246	8,150	8,185	+90	+1.11	2,090	-
[1573]	26/04/22	8,014	8,108	8,014	8,095	+85	+1.06	240	-
[1573]	26/04/21	8,008	8,023	7,945	8,010	+1	+0.01	810	-
[1573]	26/04/20	8,060	8,081	8,009	8,009	-161	-1.97	320	-
[1573]	26/04/17	8,054	8,170	8,054	8,170	+110	+1.36	60	-
[1573]	26/04/16	8,097	8,108	8,055	8,060	-86	-1.06	1,210	-
[1573]	26/04/15	8,100	8,188	8,089	8,146	-190	-2.28	1,270	-
[1573]	26/04/14	8,298	8,336	8,240	8,336	+1	+0.01	410	-
[1573]	26/04/13	8,300	8,350	8,300	8,335	+45	+0.54	110	-
[1573]	26/04/10	8,193	8,290	8,193	8,290	+48	+0.58	230	-
[1573]	26/04/09	8,218	8,298	8,218	8,242	+21	+0.26	410	-
[1573]	26/04/08	8,213	8,324	8,190	8,221	-257	-3.03	6,650	-
[1573]	26/04/07	8,560	8,560	8,478	8,478	-82	-0.96	70	-
[1573]	26/04/06	8,649	8,649	8,543	8,560	+40	+0.47	170	-
[1573]	26/04/03	8,562	8,562	8,520	8,520	-50	-0.58	230	-
[1573]	26/04/02	8,311	8,570	8,311	8,570	+259	+3.12	800	-
[1573]	26/04/01	8,451	8,451	8,310	8,311	-268	-3.12	620	-
[1573]	26/03/31	8,542	8,619	8,501	8,579	+30	+0.35	750	-
[1573]	26/03/30	8,699	8,702	8,548	8,549	+77	+0.91	530	-
[1573]	26/03/27	8,700	8,700	8,455	8,472	-145	-1.68	1,010	-
[1573]	26/03/26	8,407	8,617	8,407	8,617	+190	+2.25	670	-
[1573]	26/03/25	8,404	8,469	8,385	8,427	-48	-0.57	1,610	-
[1573]	26/03/24	8,483	8,635	8,450	8,475	-250	-2.87	750	-
[1573]	26/03/23	8,500	8,725	8,465	8,725	+410	+4.93	3,590	-
[1573]	26/03/19	8,315	8,353	8,250	8,315	+236	+2.92	780	-
[1573]	26/03/18	8,093	8,184	8,079	8,079	-62	-0.76	1,220	-
[1573]	26/03/17	8,160	8,171	8,080	8,141	-30	-0.37	1,220	-
[1573]	26/03/16	8,442	8,442	8,171	8,171	-192	-2.30	1,210	-
[1573]	26/03/13	8,471	8,471	8,272	8,363	+42	+0.50	570	-
[1573]	26/03/12	8,366	8,382	8,301	8,321	+105	+1.28	980	-
[1573]	26/03/11	8,269	8,276	8,175	8,216	-6	-0.07	1,110	-
[1573]	26/03/10	8,314	8,314	8,213	8,222	-318	-3.72	1,130	-
[1573]	26/03/09	8,549	8,610	8,360	8,540	+209	+2.51	3,330	-
[1573]	26/03/06	8,470	8,517	8,234	8,331	-113	-1.34	1,760	-
[1573]	26/03/05	8,258	8,448	8,210	8,444	-23	-0.27	3,430	-
[1573]	26/03/04	8,488	8,558	8,372	8,467	+118	+1.41	3,400	-
[1573]	26/03/03	8,255	8,363	8,170	8,349	+94	+1.14	1,110	-
[1573]	26/03/02	8,171	8,255	8,055	8,255	+311	+3.91	4,180	-
[1573]	26/02/27	7,959	8,029	7,940	7,944	-15	-0.19	3,210	-
[1573]	26/02/26	7,751	7,968	7,751	7,959	+175	+2.25	1,620	-
[1573]	26/02/25	7,727	7,854	7,727	7,784	-51	-0.65	1,660	-
[1573]	26/02/24	7,701	7,835	7,640	7,835	+35	+0.45	710	-
[1573]	26/02/20	7,710	7,831	7,710	7,800	+112	+1.46	840	-
[1573]	26/02/19	7,610	7,700	7,512	7,688	+78	+1.02	660	-
[1573]	26/02/18	7,620	7,652	7,610	7,610	-23	-0.30	4,350	-
[1573]	26/02/17	7,616	7,669	7,616	7,633	-34	-0.44	880	-
[1573]	26/02/16	7,689	7,743	7,657	7,667	-22	-0.29	420	-
[1573]	26/02/13	7,674	7,710	7,630	7,689	+115	+1.52	550	-
[1573]	26/02/12	7,530	7,575	7,491	7,574	-52	-0.68	870	-
[1573]	26/02/10	7,727	7,727	7,608	7,626	-94	-1.22	410	-
[1573]	26/02/09	7,771	7,771	7,692	7,720	-111	-1.42	800	-
[1573]	26/02/06	7,978	7,990	7,815	7,831	-39	-0.50	1,510	-
[1573]	26/02/05	7,890	7,975	7,870	7,870	+70	+0.90	1,530	-
[1573]	26/02/04	7,843	7,854	7,800	7,800	-10	-0.13	1,210	-
[1573]	26/02/03	7,761	7,810	7,700	7,810	+49	+0.63	910	-
[1573]	26/02/02	7,584	7,809	7,556	7,761	+298	+3.99	1,900	-
[1573]	26/01/30	7,345	7,463	7,340	7,463	+197	+2.71	1,410	-
[1573]	26/01/29	7,355	7,374	7,242	7,266	-89	-1.21	1,120	-
[1573]	26/01/28	7,520	7,520	6,983	7,355	-213	-2.81	3,120	-
[1573]	26/01/27	7,674	7,674	7,566	7,568	-131	-1.70	710	-
[1573]	26/01/26	7,703	7,718	7,617	7,699	-137	-1.75	2,620	-
[1573]	26/01/23	7,868	7,884	7,830	7,836	-75	-0.95	270	-
[1573]	26/01/22	7,893	7,953	7,850	7,911	+1	+0.01	1,910	-
[1573]	26/01/21	7,925	7,934	7,864	7,910	-11	-0.14	1,500	-
[1573]	26/01/20	7,867	7,921	7,831	7,921	+71	+0.90	1,280	-
[1573]	26/01/19	7,805	7,850	7,793	7,850	+68	+0.87	890	-
[1573]	26/01/16	7,749	7,783	7,700	7,782	+38	+0.49	540	-
[1573]	26/01/15	7,809	7,809	7,666	7,744	-8	-0.10	420	-
[1573]	26/01/14	7,785	7,795	7,705	7,752	+19	+0.25	410	-
[1573]	26/01/13	7,611	7,757	7,605	7,733	-127	-1.62	1,630	-
[1573]	26/01/09	7,823	7,938	7,801	7,860	+11	+0.14	560	-
[1573]	26/01/08	7,795	7,900	7,766	7,849	+116	+1.50	890	-
[1573]	26/01/07	7,618	7,781	7,618	7,733	+120	+1.58	630	-
[1573]	26/01/06	7,658	7,740	7,601	7,613	-195	-2.50	2,380	-
[1573]	26/01/05	7,788	7,830	7,722	7,808	-42	-0.54	1,320	-
[1573]	25/12/30	7,970	8,000	7,850	7,850	-120	-1.51	380	-
[1573]	25/12/29	7,888	7,970	7,868	7,970	+45	+0.57	940	-
[1573]	25/12/26	7,912	7,940	7,907	7,925	+30	+0.38	660	-
[1573]	25/12/25	7,959	7,960	7,895	7,895	-62	-0.78	440	-
[1573]	25/12/24	7,970	7,970	7,915	7,957	-2	-0.03	400	-
[1573]	25/12/23	7,954	7,967	7,889	7,959	-21	-0.26	920	-
[1573]	25/12/22	7,958	8,000	7,958	7,980	+38	+0.48	390	-
[1573]	25/12/19	8,020	8,020	7,929	7,942	-98	-1.22	620	-
[1573]	25/12/18	8,073	8,092	7,985	8,040	+93	+1.17	990	-
[1573]	25/12/17	8,059	8,063	7,947	7,947	-91	-1.13	1,130	-
[1573]	25/12/16	7,956	8,063	7,956	8,038	+158	+2.01	2,000	-
[1573]	25/12/15	7,995	7,995	7,860	7,880	+152	+1.97	1,010	-
[1573]	25/12/12	7,899	7,899	7,728	7,728	-187	-2.36	1,650	-
[1573]	25/12/11	7,910	7,917	7,847	7,915	-75	-0.94	740	-
[1573]	25/12/10	7,970	8,027	7,941	7,990	+100	+1.27	1,420	-
[1573]	25/12/09	7,770	7,909	7,770	7,890	+178	+2.31	2,490	-
[1573]	25/12/08	7,643	7,770	7,643	7,712	+72	+0.94	710	-
[1573]	25/12/05	7,777	7,788	7,640	7,640	-167	-2.14	520	-
[1573]	25/12/04	7,807	7,831	7,780	7,807	0	0.00	360	-
[1573]	25/12/03	7,720	7,840	7,713	7,807	+139	+1.81	500	-
[1573]	25/12/02	7,700	7,720	7,633	7,668	-55	-0.71	210	-
[1573]	25/12/01	7,742	7,742	7,700	7,723	-27	-0.35	1,050	-
[1573]	25/11/28	7,777	7,790	7,736	7,750	+58	+0.75	420	-
[1573]	25/11/27	7,748	7,780	7,692	7,692	-68	-0.88	600	-
[1573]	25/11/26	7,760	7,760	7,689	7,760	-48	-0.61	310	-
[1573]	25/11/25	7,880	7,880	7,786	7,808	-132	-1.66	1,000	-
[1573]	25/11/21	7,940	8,050	7,940	7,940	+68	+0.86	1,160	-
[1573]	25/11/20	7,747	7,872	7,740	7,872	+125	+1.61	980	-
[1573]	25/11/19	7,658	7,769	7,658	7,747	+2	+0.03	790	-
[1573]	25/11/18	7,611	7,745	7,611	7,745	+193	+2.56	950	-
[1573]	25/11/17	7,479	7,599	7,479	7,552	+113	+1.52	880	-
[1573]	25/11/14	7,428	7,466	7,419	7,439	+33	+0.45	380	-
[1573]	25/11/13	7,470	7,470	7,404	7,406	-19	-0.26	140	-
[1573]	25/11/12	7,497	7,497	7,368	7,425	-30	-0.40	250	-
[1573]	25/11/11	7,455	7,500	7,430	7,455	0	0.00	170	-
[1573]	25/11/10	7,583	7,583	7,455	7,455	-125	-1.65	400	-
[1573]	25/11/07	7,448	7,592	7,448	7,580	+73	+0.97	650	-
[1573]	25/11/06	7,600	7,610	7,502	7,507	-164	-2.14	1,710	-
[1573]	25/11/05	7,694	7,730	7,638	7,671	+84	+1.11	1,720	-
[1573]	25/11/04	7,635	7,635	7,551	7,587	-7	-0.09	1,060	-
[1573]	25/10/31	7,519	7,631	7,505	7,594	+152	+2.04	1,850	-
[1573]	25/10/30	7,413	7,510	7,359	7,442	+84	+1.14	1,330	-
[1573]	25/10/29	7,309	7,358	7,269	7,358	-6	-0.08	280	-
[1573]	25/10/28	7,440	7,440	7,331	7,364	+4	+0.05	380	-
[1573]	25/10/27	7,308	7,374	7,308	7,360	-120	-1.60	900	-
[1573]	25/10/24	7,509	7,509	7,438	7,480	-51	-0.68	480	-
[1573]	25/10/23	7,528	7,590	7,521	7,531	+50	+0.67	1,270	-
[1573]	25/10/22	7,454	7,539	7,453	7,481	+122	+1.66	800	-
[1573]	25/10/21	7,400	7,400	7,306	7,359	-97	-1.30	1,040	-
[1573]	25/10/20	7,449	7,529	7,419	7,456	-143	-1.88	770	-
[1573]	25/10/17	7,488	7,599	7,419	7,599	+88	+1.17	1,090	-
[1573]	25/10/16	7,461	7,511	7,405	7,511	+27	+0.36	450	-
[1573]	25/10/15	7,604	7,604	7,465	7,484	-141	-1.85	490	-
[1573]	25/10/14	7,555	7,650	7,500	7,625	+187	+2.51	1,570	-
[1573]	25/10/10	7,411	7,465	7,370	7,438	+161	+2.21	1,060	-
[1573]	25/10/09	7,240	7,352	7,240	7,277	-24	-0.33	1,060	-
[1573]	25/10/08	7,215	7,400	7,215	7,301	+155	+2.17	3,810	-
[1573]	25/10/07	7,097	7,178	7,097	7,146	+5	+0.07	670	-
[1573]	25/10/06	7,008	7,176	7,008	7,141	+135	+1.93	1,060	-
[1573]	25/10/03	6,921	7,029	6,921	7,006	+104	+1.51	1,980	-
[1573]	25/10/02	7,013	7,040	6,902	6,902	-162	-2.29	1,840	-
[1573]	25/10/01	7,150	7,220	7,064	7,064	-166	-2.30	690	-
[1573]	25/09/30	7,142	7,270	7,142	7,230	-5	-0.07	140	-
[1573]	25/09/29	7,250	7,306	7,200	7,235	-65	-0.89	750	-
[1573]	25/09/26	7,224	7,340	7,224	7,300	+134	+1.87	1,190	-
[1573]	25/09/25	7,225	7,225	7,138	7,166	-12	-0.17	480	-
[1573]	25/09/24	7,300	7,300	7,178	7,178	-77	-1.06	1,280	-
[1573]	25/09/22	7,141	7,255	7,141	7,255	+76	+1.06	1,140	-
[1573]	25/09/19	7,152	7,190	7,130	7,179	+27	+0.38	1,370	-
[1573]	25/09/18	7,001	7,152	6,970	7,152	+119	+1.69	3,430	-
[1573]	25/09/17	7,111	7,145	7,011	7,033	-182	-2.52	2,490	-
[1573]	25/09/16	7,165	7,215	7,152	7,215	+15	+0.21	1,810	-
[1573]	25/09/12	7,185	7,219	7,155	7,200	-72	-0.99	1,200	-
[1573]	25/09/11	7,293	7,337	7,271	7,272	-4	-0.05	720	-
[1573]	25/09/10	7,341	7,345	7,202	7,276	-115	-1.56	4,340	-
[1573]	25/09/09	7,428	7,552	7,335	7,391	-94	-1.26	2,180	-
[1573]	25/09/08	7,547	7,562	7,455	7,485	-66	-0.87	7,040	-
[1573]	25/09/05	7,596	7,610	7,536	7,551	-49	-0.64	1,670	-