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
[2031]	26/10/29	6,434	6,494	6,400	6,415	-75.0	-1.16	63	-
[2031]	26/10/28	6,361	6,490	6,361	6,490	+80.0	+1.25	13	-
[2031]	26/10/27	6,472	6,520	6,410	6,410	-40.0	-0.62	66	-
[2031]	26/10/26	6,550	6,550	6,371	6,450	-19.0	-0.29	74	-
[2031]	26/10/23	6,375	6,469	6,268	6,469	+97.0	+1.52	60	-
[2031]	26/10/22	6,888	6,888	6,318	6,372	-449.0	-6.58	306	-
[2031]	26/10/21	6,928	7,028	6,821	6,821	-93.0	-1.35	59	-
[2031]	26/10/20	7,190	7,190	6,886	6,914	-213.0	-2.99	189	-
[2031]	26/10/19	7,155	7,155	7,012	7,127	+35.0	+0.49	220	-
[2031]	26/10/16	7,095	7,176	7,092	7,092	+175.0	+2.53	116	-
[2031]	26/10/15	7,120	7,120	6,916	6,917	-299.0	-4.14	130	-
[2031]	26/10/14	7,107	7,234	7,087	7,216	+101.0	+1.42	170	-
[2031]	26/10/13	7,051	7,115	7,051	7,115	+72.0	+1.02	4,030	-
[2031]	26/10/09	6,863	7,043	6,863	7,043	+157.0	+2.28	42	-
[2031]	26/10/08	6,863	6,986	6,863	6,886	-185.0	-2.62	296	-
[2031]	26/10/07	7,037	7,140	7,037	7,071	+6.0	+0.08	81	-
[2031]	26/10/06	7,051	7,111	7,037	7,065	+130.0	+1.87	127	-
[2031]	26/10/05	7,050	7,050	6,837	6,935	-15.0	-0.22	1,095	-
[2031]	26/10/02	7,131	7,200	6,896	6,950	-331.0	-4.55	3,219	-
[2031]	26/10/01	－	－	－	7,281	－	－	0	-
[2031]	26/09/30	7,227	7,281	7,100	7,281	+54.0	+0.75	46	-
[2031]	26/09/29	7,471	7,471	7,227	7,227	-161.0	-2.18	22	-
[2031]	26/09/28	7,419	7,419	7,250	7,388	+119.0	+1.64	162	-
[2031]	26/09/25	7,374	7,374	7,167	7,269	-170.0	-2.29	112	-
[2031]	26/09/24	7,372	7,455	7,372	7,439	-1.0	-0.01	27	-
[2031]	26/09/18	7,145	7,440	7,145	7,440	+257.0	+3.58	83	-
[2031]	26/09/17	7,204	7,204	7,106	7,183	-105.0	-1.44	116	-
[2031]	26/09/16	7,255	7,291	7,255	7,288	-2.0	-0.03	15	-
[2031]	26/09/15	7,439	7,439	7,290	7,290	-68.0	-0.92	101	-
[2031]	26/09/14	7,354	7,367	7,202	7,358	+84.0	+1.15	14	-
[2031]	26/09/11	7,380	7,380	7,140	7,274	-18.0	-0.25	125	-
[2031]	26/09/10	7,333	7,372	7,292	7,292	-263.0	-3.48	147	-
[2031]	26/09/09	7,483	7,580	7,483	7,555	+6.0	+0.08	99	-
[2031]	26/09/08	7,723	7,723	7,504	7,549	-231.0	-2.97	191	-
[2031]	26/09/07	7,950	7,950	7,761	7,780	-135.0	-1.71	55	-
[2031]	26/09/04	7,700	7,965	7,700	7,915	+185.0	+2.39	150	-
[2031]	26/09/03	7,857	7,960	7,730	7,730	-27.0	-0.35	12	-
[2031]	26/09/02	7,998	7,998	7,720	7,757	-136.0	-1.72	2,101	-
[2031]	26/09/01	8,111	8,111	7,793	7,893	-120.0	-1.50	2,382	-
[2031]	26/08/31	8,100	8,100	7,996	8,013	-87.0	-1.07	8	-
[2031]	26/08/28	7,955	8,100	7,950	8,100	+47.0	+0.58	21	-
[2031]	26/08/27	8,061	8,244	8,000	8,053	-45.0	-0.56	16	-
[2031]	26/08/26	7,950	8,120	7,950	8,098	+146.0	+1.84	39	-
[2031]	26/08/25	8,195	8,195	7,924	7,952	-24.0	-0.30	36	-
[2031]	26/08/24	8,277	8,277	7,927	7,976	-301.0	-3.64	178	-
[2031]	26/08/21	8,045	8,277	8,045	8,277	+144.0	+1.77	155	-
[2031]	26/08/20	7,954	8,208	7,954	8,133	+123.0	+1.54	846	-
[2031]	26/08/19	7,903	8,010	7,901	8,010	-8.0	-0.10	37	-
[2031]	26/08/18	8,085	8,085	7,839	8,018	-21.0	-0.26	356	-
[2031]	26/08/17	7,780	8,071	7,780	8,039	+259.0	+3.33	316	-
[2031]	26/08/14	7,899	7,900	7,729	7,780	-217.0	-2.71	201	-
[2031]	26/08/13	7,876	7,997	7,869	7,997	+24.0	+0.30	263	-
[2031]	26/08/12	8,140	8,140	7,910	7,973	-162.0	-1.99	187	-
[2031]	26/08/10	8,172	8,200	8,055	8,135	+63.0	+0.78	2,422	-
[2031]	26/08/07	7,935	8,072	7,935	8,072	+162.0	+2.05	139	-
[2031]	26/08/06	8,051	8,051	7,900	7,910	-242.0	-2.97	2,111	-
[2031]	26/08/05	8,267	8,267	8,090	8,152	-15.0	-0.18	82	-
[2031]	26/08/04	8,118	8,340	8,101	8,167	+15.0	+0.18	363	-
[2031]	26/08/03	8,193	8,306	8,100	8,152	-154.0	-1.85	914	-
[2031]	26/07/31	8,550	8,550	8,124	8,306	-201.0	-2.36	1,228	-
[2031]	26/07/30	8,418	8,507	8,343	8,507	+177.0	+2.12	6,648	-
[2031]	26/07/29	8,185	8,360	8,185	8,330	+303.0	+3.77	1,240	-
[2031]	26/07/28	8,096	8,190	8,011	8,027	-18.0	-0.22	1,110	-
[2031]	26/07/27	8,011	8,079	7,865	8,045	+138.0	+1.75	5,381	-
[2031]	26/07/24	8,008	8,008	7,852	7,907	-182.0	-2.25	414	-
[2031]	26/07/23	7,821	8,097	7,821	8,089	+248.0	+3.16	2,028	-
[2031]	26/07/22	7,993	7,993	7,841	7,841	-184.0	-2.29	336	-
[2031]	26/07/21	7,898	8,025	7,895	8,025	+455.0	+6.01	1,281	-
[2031]	26/07/17	7,850	7,950	7,429	7,570	-355	-4.48	1,093	-
[2031]	26/07/16	7,722	7,960	7,722	7,925	+222	+2.88	868	-
[2031]	26/07/15	7,484	7,703	7,438	7,703	+196	+2.61	1,880	-
[2031]	26/07/14	7,427	7,510	7,272	7,507	+180	+2.46	442	-
[2031]	26/07/13	7,400	7,513	7,327	7,327	-128	-1.72	94	-
[2031]	26/07/10	7,302	7,534	7,302	7,455	+221	+3.06	388	-
[2031]	26/07/09	7,367	7,450	7,234	7,234	-228	-3.06	381	-
[2031]	26/07/08	6,915	7,477	6,915	7,462	+547	+7.91	1,594	-
[2031]	26/07/07	7,081	7,085	6,915	6,915	-70	-1.00	552	-
[2031]	26/07/06	6,892	7,036	6,821	6,985	+95	+1.38	394	-
[2031]	26/07/03	6,659	6,920	6,603	6,890	+190	+2.84	753	-
[2031]	26/07/02	6,626	6,858	6,624	6,700	+100	+1.52	2,847	-
[2031]	26/07/01	6,665	6,692	6,600	6,600	-5	-0.08	263	-
[2031]	26/06/30	6,660	6,724	6,538	6,605	-153	-2.26	370	-
[2031]	26/06/29	6,558	6,785	6,558	6,758	+272	+4.19	764	-
[2031]	26/06/26	6,800	6,800	6,422	6,486	-265	-3.93	696	-
[2031]	26/06/25	6,950	6,950	6,730	6,751	-211	-3.03	295	-
[2031]	26/06/24	6,941	6,995	6,897	6,962	+65	+0.94	58	-
[2031]	26/06/23	7,195	7,210	6,897	6,897	-206	-2.90	272	-
[2031]	26/06/22	7,152	7,180	6,988	7,103	-49	-0.69	429	-
[2031]	26/06/19	7,272	7,272	7,152	7,152	+10	+0.14	709	-
[2031]	26/06/18	7,390	7,462	7,142	7,142	-289	-3.89	984	-
[2031]	26/06/17	7,632	7,632	7,431	7,431	-88	-1.17	429	-
[2031]	26/06/16	7,701	7,765	7,495	7,519	-247	-3.18	482	-
[2031]	26/06/15	7,720	7,884	7,708	7,766	+166	+2.18	318	-
[2031]	26/06/12	7,462	7,695	7,462	7,600	+256	+3.49	156	-
[2031]	26/06/11	7,405	7,472	7,288	7,344	-86	-1.16	7,711	-
[2031]	26/06/10	7,584	7,584	7,390	7,430	-111	-1.47	270	-
[2031]	26/06/09	7,669	7,669	7,521	7,541	-65	-0.85	90	-
[2031]	26/06/08	7,592	7,670	7,552	7,606	-155	-2.00	2,506	-
[2031]	26/06/05	7,918	7,987	7,761	7,761	-157	-1.98	331	-
[2031]	26/06/04	8,175	8,175	7,918	7,918	-319	-3.87	2,134	-
[2031]	26/06/03	8,458	8,458	8,210	8,237	-121	-1.45	425	-
[2031]	26/06/02	8,035	8,360	7,968	8,358	+280	+3.47	3,415	-
[2031]	26/06/01	7,978	8,090	7,902	8,078	+100	+1.25	264	-
[2031]	26/05/29	7,820	8,004	7,820	7,978	+158	+2.02	1,208	-
[2031]	26/05/28	8,050	8,050	7,665	7,820	-215	-2.68	696	-
[2031]	26/05/27	8,104	8,243	8,002	8,035	-136	-1.66	564	-
[2031]	26/05/26	8,153	8,245	8,103	8,171	+7	+0.09	265	-
[2031]	26/05/25	8,335	8,343	8,164	8,164	-81	-0.98	1,262	-
[2031]	26/05/22	8,161	8,245	8,161	8,245	+84.0	+1.03	221	-
[2031]	26/05/21	8,269	8,300	8,161	8,161	-9.0	-0.11	331	-
[2031]	26/05/20	8,270	8,270	8,164	8,170	-100.0	-1.21	225	-
[2031]	26/05/19	8,167	8,317	8,167	8,270	+90.0	+1.10	244	-
[2031]	26/05/18	8,350	8,350	8,122	8,180	-207.0	-2.47	379	-
[2031]	26/05/15	8,700	8,700	8,387	8,387	-313.0	-3.60	124	-
[2031]	26/05/14	8,803	9,000	8,700	8,700	-6.0	-0.07	529	-
[2031]	26/05/13	8,501	8,706	8,501	8,706	+65.0	+0.75	535	-
[2031]	26/05/12	8,628	8,715	8,628	8,641	+13.0	+0.15	287	-
[2031]	26/05/11	8,627	8,628	8,536	8,628	+76.0	+0.89	136	-
[2031]	26/05/08	8,523	8,602	8,516	8,552	-163.0	-1.87	78	-
[2031]	26/05/07	8,621	8,715	8,594	8,715	+215.0	+2.53	1,338	-
[2031]	26/05/01	8,306	8,546	8,262	8,500	+195.0	+2.35	312	-
[2031]	26/04/30	8,575	8,576	8,305	8,305	-41.0	-0.49	305	-
[2031]	26/04/28	8,418	8,418	8,346	8,346	-134.0	-1.58	806	-
[2031]	26/04/27	8,379	8,561	8,379	8,480	+20	+0.24	849	-
[2031]	26/04/24	8,520	8,520	8,185	8,460	+22	+0.26	71	-
[2031]	26/04/23	8,673	8,673	8,407	8,438	-97	-1.14	318	-
[2031]	26/04/22	8,802	8,802	8,525	8,535	-275	-3.12	132	-
[2031]	26/04/21	8,735	8,810	8,699	8,810	+143	+1.65	181	-
[2031]	26/04/20	8,593	8,730	8,574	8,667	+74	+0.86	502	-
[2031]	26/04/17	8,748	8,748	8,563	8,593	-107	-1.23	438	-
[2031]	26/04/16	8,440	8,700	8,440	8,700	+189	+2.22	1,442	-
[2031]	26/04/15	8,581	8,620	8,462	8,511	+162	+1.94	844	-
[2031]	26/04/14	8,411	8,460	8,349	8,349	+67	+0.81	201	-
[2031]	26/04/13	8,485	8,485	8,211	8,282	-210	-2.47	73	-
[2031]	26/04/10	8,415	8,502	8,415	8,492	+90	+1.07	487	-
[2031]	26/04/09	8,447	8,447	8,260	8,402	+36	+0.43	65	-
[2031]	26/04/08	8,015	8,500	8,015	8,366	+471	+5.97	657	-
[2031]	26/04/07	7,878	8,040	7,878	7,895	-54	-0.68	106	-
[2031]	26/04/06	8,032	8,032	7,900	7,949	-5	-0.06	99	-
[2031]	26/04/03	7,910	8,054	7,910	7,954	+44	+0.56	462	-
[2031]	26/04/02	8,012	8,033	7,863	7,910	-181	-2.24	173	-
[2031]	26/04/01	8,021	8,101	7,991	8,091	+340	+4.39	162	-
[2031]	26/03/31	7,700	7,865	7,655	7,751	+50	+0.65	274	-
[2031]	26/03/30	7,780	7,789	7,535	7,701	-180	-2.28	10,395	-
[2031]	26/03/27	7,730	7,913	7,673	7,881	+45	+0.57	118	-
[2031]	26/03/26	7,981	8,088	7,836	7,836	-187	-2.33	516	-
[2031]	26/03/25	7,880	8,070	7,880	8,023	+182	+2.32	373	-
[2031]	26/03/24	7,802	7,867	7,544	7,841	+384	+5.15	2,903	-
[2031]	26/03/23	8,108	8,108	7,457	7,457	-801	-9.70	2,133	-
[2031]	26/03/19	8,354	8,354	8,200	8,258	-281	-3.29	174	-
[2031]	26/03/18	8,522	8,539	8,418	8,539	+22	+0.26	135	-
[2031]	26/03/17	8,510	8,690	8,470	8,517	+92	+1.09	433	-
[2031]	26/03/16	8,161	8,425	8,155	8,425	+145	+1.75	503	-
[2031]	26/03/13	8,233	8,329	8,233	8,280	+1	+0.01	9	-
[2031]	26/03/12	8,271	8,397	8,260	8,279	-195	-2.30	55	-
[2031]	26/03/11	8,499	8,599	8,461	8,474	+97	+1.16	523	-
[2031]	26/03/10	8,194	8,460	8,002	8,377	+318	+3.95	1,707	-
[2031]	26/03/09	8,028	8,140	7,830	8,059	-269	-3.23	377	-
[2031]	26/03/06	7,957	8,356	7,957	8,328	+282	+3.50	1,177	-
[2031]	26/03/05	8,256	8,297	8,020	8,046	+127	+1.60	1,140	-
[2031]	26/03/04	8,242	8,261	7,825	7,919	-458	-5.47	2,154	-
[2031]	26/03/03	8,661	8,661	8,377	8,377	-134	-1.57	520	-
[2031]	26/03/02	8,585	8,700	8,366	8,511	-312	-3.54	1,330	-
[2031]	26/02/27	8,700	8,873	8,697	8,823	+71	+0.81	253	-
[2031]	26/02/26	9,000	9,133	8,752	8,752	-135	-1.52	1,023	-
[2031]	26/02/25	8,854	8,980	8,854	8,887	+124	+1.42	815	-
[2031]	26/02/24	8,888	8,999	8,659	8,763	-21	-0.24	964	-
[2031]	26/02/20	8,845	8,960	8,664	8,784	-92	-1.04	589	-
[2031]	26/02/19	8,882	8,899	8,838	8,876	+76	+0.86	346	-
[2031]	26/02/18	8,805	8,805	8,705	8,800	+106	+1.22	506	-
[2031]	26/02/17	8,862	8,862	8,683	8,694	-139	-1.57	414	-
[2031]	26/02/16	8,645	8,836	8,550	8,833	+188	+2.17	236	-
[2031]	26/02/13	8,862	8,862	8,590	8,645	-325	-3.62	2,394	-
[2031]	26/02/12	9,140	9,143	8,895	8,970	-170	-1.86	641	-
[2031]	26/02/10	9,299	9,300	9,138	9,140	+22	+0.24	514	-
[2031]	26/02/09	9,158	9,233	9,058	9,118	+175	+1.96	864	-
[2031]	26/02/06	8,929	8,943	8,670	8,943	-46	-0.51	767	-
[2031]	26/02/05	8,850	9,005	8,755	8,989	-27	-0.30	460	-
[2031]	26/02/04	8,950	9,056	8,886	9,016	+3	+0.03	294	-
[2031]	26/02/03	9,006	9,133	8,898	9,013	+278	+3.18	1,016	-
[2031]	26/02/02	9,247	9,278	8,720	8,735	-565	-6.08	1,330	-
[2031]	26/01/30	9,630	9,630	9,300	9,300	-331	-3.44	270	-
[2031]	26/01/29	9,401	9,666	9,365	9,631	+134	+1.41	1,236	-
[2031]	26/01/28	9,000	9,497	9,000	9,497	+364	+3.99	1,258	-
[2031]	26/01/27	8,864	9,133	8,864	9,133	+283	+3.20	956	-
[2031]	26/01/26	8,971	9,006	8,833	8,850	-271	-2.97	405	-
[2031]	26/01/23	9,165	9,246	9,111	9,121	+136	+1.51	716	-
[2031]	26/01/22	9,021	9,145	8,974	8,985	+114	+1.29	154	-
[2031]	26/01/21	8,866	8,979	8,833	8,871	-71	-0.79	198	-
[2031]	26/01/20	9,001	9,049	8,901	8,942	-68	-0.75	89	-
[2031]	26/01/19	9,103	9,103	8,956	9,010	-178	-1.94	625	-
[2031]	26/01/16	9,380	9,439	9,188	9,188	-27	-0.29	240	-
[2031]	26/01/15	9,150	9,468	9,150	9,215	-17	-0.18	269	-
[2031]	26/01/14	9,220	9,433	9,220	9,232	+12	+0.13	1,300	-
[2031]	26/01/13	9,226	9,388	9,189	9,220	+516	+5.93	3,464	-
[2031]	26/01/09	8,782	8,782	8,640	8,704	+171	+2.00	421	-
[2031]	26/01/08	8,850	8,850	8,533	8,533	-322	-3.64	1,063	-
[2031]	26/01/07	9,139	9,139	8,800	8,855	-197	-2.18	481	-
[2031]	26/01/06	8,874	9,101	8,874	9,052	+242	+2.75	1,859	-
[2031]	26/01/05	8,780	8,925	8,754	8,810	+330	+3.89	3,773	-
[2031]	25/12/30	8,274	8,480	8,274	8,480	+65	+0.77	816	-
[2031]	25/12/29	8,553	8,624	8,415	8,415	-139	-1.62	1,002	-
[2031]	25/12/26	8,500	8,554	8,427	8,554	+108	+1.28	273	-
[2031]	25/12/25	8,533	8,533	8,436	8,446	-45	-0.53	103	-
[2031]	25/12/24	8,399	8,500	8,399	8,491	+54	+0.64	626	-
[2031]	25/12/23	8,450	8,555	8,427	8,437	-13	-0.15	171	-
[2031]	25/12/22	8,484	8,545	8,447	8,450	+94	+1.12	559	-
[2031]	25/12/19	8,222	8,360	8,222	8,356	+216	+2.65	2,158	-
[2031]	25/12/18	8,080	8,182	8,030	8,140	-10	-0.12	604	-
[2031]	25/12/17	7,951	8,163	7,951	8,150	+183	+2.30	533	-
[2031]	25/12/16	8,300	8,300	7,919	7,967	-353	-4.24	1,612	-
[2031]	25/12/15	8,375	8,524	8,305	8,320	-212	-2.48	551	-
[2031]	25/12/12	8,347	8,550	8,347	8,532	+285	+3.46	690	-
[2031]	25/12/11	8,330	8,427	8,233	8,247	-5	-0.06	330	-
[2031]	25/12/10	8,247	8,252	8,115	8,252	+5	+0.06	680	-
[2031]	25/12/09	8,383	8,458	8,225	8,247	-206	-2.44	597	-
[2031]	25/12/08	8,555	8,706	8,435	8,453	-44	-0.52	2,317	-
[2031]	25/12/05	8,500	8,515	8,421	8,497	+97	+1.15	667	-
[2031]	25/12/04	8,477	8,479	8,355	8,400	-44	-0.52	1,024	-
[2031]	25/12/03	8,600	8,625	8,405	8,444	-134	-1.56	767	-
[2031]	25/12/02	8,623	8,745	8,578	8,578	-51	-0.59	332	-
[2031]	25/12/01	8,580	8,699	8,483	8,629	+61	+0.71	1,334	-
[2031]	25/11/28	8,601	8,660	8,482	8,568	-62	-0.72	608	-
[2031]	25/11/27	8,601	8,650	8,524	8,630	+42	+0.49	378	-
[2031]	25/11/26	8,643	8,699	8,588	8,588	+80	+0.94	478	-
[2031]	25/11/25	8,558	8,665	8,508	8,508	+219	+2.64	1,482	-
[2031]	25/11/21	8,339	8,400	8,190	8,289	-241	-2.83	1,068	-
[2031]	25/11/20	8,591	8,687	8,530	8,530	+118	+1.40	832	-
[2031]	25/11/19	8,508	8,628	8,412	8,412	-96	-1.13	744	-
[2031]	25/11/18	8,655	8,685	8,495	8,508	-202	-2.32	1,314	-
[2031]	25/11/17	9,023	9,023	8,705	8,710	-314	-3.48	976	-
[2031]	25/11/14	9,013	9,081	8,951	9,024	-156	-1.70	1,174	-
[2031]	25/11/13	9,100	9,180	9,072	9,180	+77	+0.85	206	-
[2031]	25/11/12	9,030	9,199	9,013	9,103	+206	+2.32	1,015	-
[2031]	25/11/11	8,943	9,050	8,860	8,897	0	0.00	3,693	-
[2031]	25/11/10	8,621	8,944	8,621	8,897	+284	+3.30	1,456	-
[2031]	25/11/07	8,691	8,730	8,565	8,613	-186	-2.11	1,363	-
[2031]	25/11/06	8,555	8,799	8,555	8,799	+334	+3.95	1,068	-
[2031]	25/11/05	8,445	8,576	8,155	8,465	-35	-0.41	2,000	-
[2031]	25/11/04	8,596	8,700	8,500	8,500	-45	-0.53	1,171	-
[2031]	25/10/31	8,781	8,781	8,525	8,545	-122	-1.41	2,021	-
[2031]	25/10/30	8,777	8,915	8,607	8,667	-176	-1.99	8,347	-
[2031]	25/10/29	8,770	8,849	8,697	8,843	+163	+1.88	1,387	-
[2031]	25/10/28	8,866	8,866	8,670	8,680	-177	-2.00	971	-
[2031]	25/10/27	8,700	9,000	8,700	8,857	+293	+3.42	1,833	-
[2031]	25/10/24	8,502	8,649	8,502	8,564	+212	+2.54	1,033	-
[2031]	25/10/23	8,349	8,377	8,259	8,352	+3	+0.04	366	-
[2031]	25/10/22	8,500	8,500	8,274	8,349	-211	-2.46	1,248	-
[2031]	25/10/21	8,555	8,650	8,492	8,560	+282	+3.41	1,271	-
[2031]	25/10/20	8,281	8,496	8,272	8,278	+295	+3.70	2,993	-
[2031]	25/10/17	8,306	8,306	7,934	7,983	-298	-3.60	1,883	-
[2031]	25/10/16	8,418	8,444	8,250	8,281	-123	-1.46	1,356	-
[2031]	25/10/15	8,275	8,408	8,255	8,404	+303	+3.74	1,144	-
[2031]	25/10/14	8,468	8,540	8,070	8,101	-667	-7.61	5,459	-
[2031]	25/10/10	8,889	8,889	8,750	8,768	-232	-2.58	961	-
[2031]	25/10/09	9,002	9,149	8,840	9,000	+6	+0.07	492	-
[2031]	25/10/08	9,199	9,199	8,850	8,994	-147	-1.61	1,285	-
[2031]	25/10/07	9,100	9,150	9,055	9,141	+26	+0.29	565	-
[2031]	25/10/06	9,041	9,115	8,946	9,115	+224	+2.52	1,263	-
[2031]	25/10/03	9,100	9,100	8,888	8,891	-209	-2.30	1,537	-
[2031]	25/10/02	8,850	9,100	8,775	9,100	+381	+4.37	1,498	-
[2031]	25/10/01	8,886	8,886	8,719	8,719	-43	-0.49	1,347	-
[2031]	25/09/30	8,797	8,923	8,653	8,762	-34	-0.39	1,523	-
[2031]	25/09/29	8,700	8,796	8,550	8,796	+96	+1.10	1,155	-
[2031]	25/09/26	8,685	8,720	8,518	8,700	-80	-0.91	1,058	-
[2031]	25/09/25	8,800	8,800	8,602	8,780	+76	+0.87	1,319	-
[2031]	25/09/24	8,388	8,708	8,213	8,704	+271	+3.21	2,208	-
[2031]	25/09/22	8,702	8,702	8,400	8,433	-161	-1.87	538	-
[2031]	25/09/19	8,676	8,690	8,495	8,594	+30	+0.35	672	-
[2031]	25/09/18	8,805	8,897	8,552	8,564	-224	-2.55	2,986	-
[2031]	25/09/17	8,520	8,788	8,500	8,788	+258	+3.02	1,028	-
[2031]	25/09/16	8,493	8,625	8,493	8,530	-20	-0.23	1,341	-
[2031]	25/09/12	8,499	8,590	8,438	8,550	+225	+2.70	2,187	-
[2031]	25/09/11	8,319	8,353	8,147	8,325	-75	-0.89	2,796	-
[2031]	25/09/10	8,199	8,400	8,168	8,400	+314	+3.88	16,936	-
[2031]	25/09/09	7,975	8,229	7,965	8,086	+46	+0.57	6,823	-
[2031]	25/09/08	7,999	8,040	7,844	8,040	+158	+2.00	1,093	-
[2031]	25/09/05	7,767	7,882	7,681	7,882	+199	+2.59	2,733	-