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
[2042]	26/10/29	7,990	8,059	7,951	8,040	-226.0	-2.73	40	-
[2042]	26/10/28	8,380	8,380	8,266	8,266	+11.0	+0.13	324	-
[2042]	26/10/27	7,959	8,255	7,869	8,255	+446.0	+5.71	691	-
[2042]	26/10/26	7,931	7,931	7,809	7,809	+9.0	+0.12	6	-
[2042]	26/10/23	7,659	7,800	7,659	7,800	-159.0	-2.00	50	-
[2042]	26/10/22	7,950	7,959	7,950	7,959	+69.0	+0.87	129	-
[2042]	26/10/21	7,813	7,963	7,813	7,890	+90.0	+1.15	55	-
[2042]	26/10/20	7,874	7,874	7,800	7,800	-68.0	-0.86	3	-
[2042]	26/10/19	7,860	7,985	7,860	7,868	-118.0	-1.48	185	-
[2042]	26/10/16	7,972	8,020	7,972	7,986	+166.0	+2.12	172	-
[2042]	26/10/15	8,063	8,063	7,820	7,820	-261.0	-3.23	211	-
[2042]	26/10/14	8,409	8,409	8,081	8,081	-178.0	-2.16	209	-
[2042]	26/10/13	8,300	8,447	8,259	8,259	-57.0	-0.69	45	-
[2042]	26/10/09	8,304	8,434	8,276	8,316	-138.0	-1.63	126	-
[2042]	26/10/08	8,462	8,462	8,220	8,454	+55.0	+0.65	380	-
[2042]	26/10/07	8,515	8,515	8,334	8,399	-116.0	-1.36	20	-
[2042]	26/10/06	8,440	8,550	8,422	8,515	+148.0	+1.77	551	-
[2042]	26/10/05	8,265	8,367	8,265	8,367	+134.0	+1.63	76	-
[2042]	26/10/02	8,233	8,233	8,233	8,233	-25.0	-0.30	8	-
[2042]	26/10/01	8,373	8,373	8,238	8,258	+35.0	+0.43	28	-
[2042]	26/09/30	8,237	8,250	8,119	8,223	+136.0	+1.68	447	-
[2042]	26/09/29	8,087	8,087	8,087	8,087	-150.0	-1.82	100	-
[2042]	26/09/28	8,235	8,237	8,235	8,237	-11.0	-0.13	11	-
[2042]	26/09/25	8,370	8,370	8,214	8,248	-118.0	-1.41	213	-
[2042]	26/09/24	8,474	8,499	8,366	8,366	+42.0	+0.50	268	-
[2042]	26/09/18	8,194	8,335	8,194	8,324	+208.0	+2.56	1,526	-
[2042]	26/09/17	8,097	8,180	8,097	8,116	+140.0	+1.76	847	-
[2042]	26/09/16	8,199	8,200	7,976	7,976	-221.0	-2.70	446	-
[2042]	26/09/15	8,198	8,198	8,197	8,197	+97.0	+1.20	9	-
[2042]	26/09/14	8,090	8,100	8,090	8,100	+24.0	+0.30	3	-
[2042]	26/09/11	8,076	8,076	8,076	8,076	-79.0	-0.97	5	-
[2042]	26/09/10	8,231	8,231	8,005	8,155	-84.0	-1.02	18	-
[2042]	26/09/09	8,089	8,239	8,089	8,239	+63.0	+0.77	10	-
[2042]	26/09/08	8,290	8,290	8,176	8,176	-28.0	-0.34	101	-
[2042]	26/09/07	8,220	8,220	8,204	8,204	-19.0	-0.23	286	-
[2042]	26/09/04	8,230	8,240	8,187	8,223	+222.0	+2.77	261	-
[2042]	26/09/03	8,052	8,052	8,001	8,001	-13.0	-0.16	104	-
[2042]	26/09/02	8,241	8,241	7,990	8,014	-231.0	-2.80	180	-
[2042]	26/09/01	8,332	8,420	8,245	8,245	-168.0	-2.00	390	-
[2042]	26/08/31	8,444	8,500	8,379	8,413	-67.0	-0.79	1,186	-
[2042]	26/08/28	8,386	8,554	8,385	8,480	+132.0	+1.58	3,690	-
[2042]	26/08/27	8,159	8,348	8,159	8,348	+215.0	+2.64	730	-
[2042]	26/08/26	8,155	8,155	8,100	8,133	-22.0	-0.27	86	-
[2042]	26/08/25	8,091	8,155	8,049	8,155	+183.0	+2.30	274	-
[2042]	26/08/24	8,000	8,091	7,966	7,972	-34.0	-0.42	336	-
[2042]	26/08/21	7,960	8,033	7,927	8,006	-31.0	-0.39	880	-
[2042]	26/08/20	7,813	8,037	7,813	8,037	+334.0	+4.34	994	-
[2042]	26/08/19	7,584	7,799	7,584	7,703	-181.0	-2.30	591	-
[2042]	26/08/18	7,936	7,987	7,803	7,884	-51.0	-0.64	185	-
[2042]	26/08/17	7,934	8,021	7,934	7,935	+1.0	+0.01	360	-
[2042]	26/08/14	7,769	7,934	7,769	7,934	+225.0	+2.92	1,020	-
[2042]	26/08/13	7,720	7,720	7,709	7,709	-21.0	-0.27	99	-
[2042]	26/08/12	7,749	7,769	7,730	7,730	+60.0	+0.78	76	-
[2042]	26/08/10	7,612	7,800	7,600	7,670	+170.0	+2.27	350	-
[2042]	26/08/07	7,579	7,587	7,440	7,500	+15.0	+0.20	54	-
[2042]	26/08/06	7,558	7,610	7,470	7,485	-121.0	-1.59	199	-
[2042]	26/08/05	7,368	7,606	7,368	7,606	+281.0	+3.84	3,481	-
[2042]	26/08/04	7,322	7,325	7,245	7,325	+3.0	+0.04	1,068	-
[2042]	26/08/03	7,212	7,322	7,171	7,322	+105.0	+1.45	830	-
[2042]	26/07/31	7,012	7,217	7,012	7,217	+211.0	+3.01	208	-
[2042]	26/07/30	6,889	7,101	6,889	7,006	+85.0	+1.23	3,492	-
[2042]	26/07/29	7,113	7,113	6,880	6,921	-94.0	-1.34	335	-
[2042]	26/07/28	7,186	7,187	7,015	7,015	-290.0	-3.97	591	-
[2042]	26/07/27	7,128	7,305	7,128	7,305	+108.0	+1.50	396	-
[2042]	26/07/24	7,310	7,310	7,141	7,197	-182.0	-2.47	246	-
[2042]	26/07/23	7,324	7,388	7,324	7,379	+43.0	+0.59	82	-
[2042]	26/07/22	7,371	7,397	7,336	7,336	-75.0	-1.01	48	-
[2042]	26/07/21	7,275	7,411	7,275	7,411	+136.0	+1.87	850	-
[2042]	26/07/17	7,540	7,540	7,201	7,275	-241	-3.21	124	-
[2042]	26/07/16	7,675	7,675	7,516	7,516	-334	-4.25	237	-
[2042]	26/07/15	7,519	7,850	7,515	7,850	+349	+4.65	234	-
[2042]	26/07/14	7,538	7,546	7,501	7,501	-121	-1.59	428	-
[2042]	26/07/13	7,551	7,622	7,490	7,622	+152	+2.03	1,985	-
[2042]	26/07/10	7,523	7,525	7,408	7,470	+33	+0.44	250	-
[2042]	26/07/09	7,436	7,525	7,425	7,437	-53	-0.71	262	-
[2042]	26/07/08	7,684	7,684	7,485	7,490	-194	-2.52	183	-
[2042]	26/07/07	7,888	7,888	7,626	7,684	-204	-2.59	279	-
[2042]	26/07/06	7,667	7,917	7,667	7,888	+288	+3.79	694	-
[2042]	26/07/03	7,494	7,600	7,493	7,600	+104	+1.39	1,116	-
[2042]	26/07/02	7,450	7,555	7,450	7,496	+78	+1.05	211	-
[2042]	26/07/01	7,494	7,494	7,385	7,418	-73	-0.97	17	-
[2042]	26/06/30	7,347	7,491	7,347	7,491	+165	+2.25	61	-
[2042]	26/06/29	7,220	7,326	7,220	7,326	+106	+1.47	794	-
[2042]	26/06/26	7,397	7,397	7,220	7,220	-130	-1.77	448	-
[2042]	26/06/25	7,448	7,448	7,350	7,350	-53	-0.72	19	-
[2042]	26/06/24	7,528	7,528	7,380	7,403	-47	-0.63	188	-
[2042]	26/06/23	7,450	7,473	7,450	7,450	-26	-0.35	217	-
[2042]	26/06/22	7,497	7,600	7,476	7,476	+124	+1.69	606	-
[2042]	26/06/19	7,440	7,440	7,352	7,352	-148	-1.97	1,321	-
[2042]	26/06/18	7,495	7,525	7,419	7,500	+11	+0.15	547	-
[2042]	26/06/17	7,515	7,526	7,474	7,489	+37	+0.50	354	-
[2042]	26/06/16	7,500	7,500	7,415	7,452	-44	-0.59	365	-
[2042]	26/06/15	7,797	7,797	7,496	7,496	-12	-0.16	126	-
[2042]	26/06/12	7,665	7,665	7,508	7,508	-30	-0.40	703	-
[2042]	26/06/11	7,500	7,670	7,480	7,538	-42	-0.55	1,018	-
[2042]	26/06/10	7,744	7,744	7,522	7,580	-169	-2.18	77	-
[2042]	26/06/09	7,870	7,870	7,749	7,749	-95	-1.21	63	-
[2042]	26/06/08	7,889	7,976	7,806	7,844	-195	-2.43	203	-
[2042]	26/06/05	7,826	8,080	7,826	8,039	+242	+3.10	263	-
[2042]	26/06/04	8,039	8,039	7,796	7,797	-248	-3.08	515	-
[2042]	26/06/03	8,118	8,118	7,942	8,045	-15	-0.19	475	-
[2042]	26/06/02	8,208	8,208	7,940	8,060	-148	-1.80	507	-
[2042]	26/06/01	8,587	8,587	8,176	8,208	-392	-4.56	541	-
[2042]	26/05/29	8,721	8,772	8,520	8,600	-65	-0.75	178	-
[2042]	26/05/28	8,684	8,755	8,584	8,665	-11	-0.13	1,334	-
[2042]	26/05/27	8,848	8,866	8,600	8,676	-135	-1.53	830	-
[2042]	26/05/26	8,828	8,848	8,652	8,811	+40	+0.46	1,494	-
[2042]	26/05/25	8,750	8,819	8,704	8,771	+171	+1.99	747	-
[2042]	26/05/22	8,387	8,612	8,378	8,600	+210.0	+2.50	369	-
[2042]	26/05/21	8,335	8,404	8,231	8,390	+129.0	+1.56	277	-
[2042]	26/05/20	8,514	8,514	8,233	8,261	-320.0	-3.73	680	-
[2042]	26/05/19	8,380	8,683	8,380	8,581	+290.0	+3.50	1,162	-
[2042]	26/05/18	8,360	8,376	8,201	8,291	-73.0	-0.87	520	-
[2042]	26/05/15	8,363	8,446	8,270	8,364	-97.0	-1.15	506	-
[2042]	26/05/14	8,680	8,680	8,401	8,461	-217.0	-2.50	385	-
[2042]	26/05/13	8,510	8,685	8,370	8,678	+147.0	+1.72	1,045	-
[2042]	26/05/12	8,869	8,881	8,465	8,531	-328.0	-3.70	1,354	-
[2042]	26/05/11	8,750	8,884	8,750	8,859	+231.0	+2.68	6,037	-
[2042]	26/05/08	8,288	8,665	8,288	8,628	+404.0	+4.91	2,291	-
[2042]	26/05/07	8,186	8,268	8,129	8,224	+129.0	+1.59	2,361	-
[2042]	26/05/01	8,070	8,126	8,070	8,095	+60.0	+0.75	1,066	-
[2042]	26/04/30	7,966	8,050	7,964	8,035	-37.0	-0.46	16	-
[2042]	26/04/28	8,028	8,077	8,027	8,072	+98.0	+1.23	767	-
[2042]	26/04/27	8,086	8,086	7,916	7,974	-41	-0.51	501	-
[2042]	26/04/24	8,189	8,189	8,015	8,015	-113	-1.39	802	-
[2042]	26/04/23	8,441	8,441	8,060	8,128	-236	-2.82	216	-
[2042]	26/04/22	8,430	8,460	8,364	8,364	-40	-0.48	148	-
[2042]	26/04/21	8,450	8,450	8,404	8,404	+31	+0.37	199	-
[2042]	26/04/20	8,262	8,470	8,262	8,373	+126	+1.53	1,917	-
[2042]	26/04/17	8,255	8,288	8,223	8,247	-3	-0.04	1,523	-
[2042]	26/04/16	8,155	8,306	8,155	8,250	+183	+2.27	1,729	-
[2042]	26/04/15	8,046	8,200	8,046	8,067	+21	+0.26	1,144	-
[2042]	26/04/14	8,032	8,062	7,985	8,046	+98	+1.23	525	-
[2042]	26/04/13	8,043	8,043	7,901	7,948	-95	-1.18	310	-
[2042]	26/04/10	8,009	8,043	7,828	8,043	+82	+1.03	3,135	-
[2042]	26/04/09	8,040	8,040	7,961	7,961	-116	-1.44	4	-
[2042]	26/04/08	7,886	8,077	7,875	8,077	+341	+4.41	1,195	-
[2042]	26/04/07	7,800	7,927	7,736	7,736	-52	-0.67	118	-
[2042]	26/04/06	7,694	7,920	7,694	7,788	+120	+1.56	2,499	-
[2042]	26/04/03	7,673	7,734	7,668	7,668	+62	+0.82	1,367	-
[2042]	26/04/02	7,752	7,863	7,606	7,606	-43	-0.56	94	-
[2042]	26/04/01	7,504	7,649	7,504	7,649	+279	+3.79	410	-
[2042]	26/03/31	7,510	7,510	7,370	7,370	-197	-2.60	8	-
[2042]	26/03/30	7,563	7,567	7,360	7,567	-146	-1.89	361	-
[2042]	26/03/27	7,560	7,713	7,560	7,713	+140	+1.85	281	-
[2042]	26/03/26	7,739	7,739	7,526	7,573	-167	-2.16	203	-
[2042]	26/03/25	7,641	7,769	7,641	7,740	+154	+2.03	98	-
[2042]	26/03/24	7,601	7,614	7,459	7,586	+129	+1.73	74	-
[2042]	26/03/23	7,615	7,657	7,401	7,457	-330	-4.24	524	-
[2042]	26/03/19	8,080	8,080	7,787	7,787	-330	-4.07	416	-
[2042]	26/03/18	7,907	8,117	7,907	8,117	+191	+2.41	2,158	-
[2042]	26/03/17	8,066	8,066	7,880	7,926	-31	-0.39	568	-
[2042]	26/03/16	7,979	8,007	7,935	7,957	-34	-0.43	212	-
[2042]	26/03/13	7,937	7,997	7,937	7,991	+54	+0.68	297	-
[2042]	26/03/12	8,209	8,209	7,937	7,937	-254	-3.10	391	-
[2042]	26/03/11	8,117	8,250	8,117	8,191	+111	+1.37	1,110	-
[2042]	26/03/10	7,916	8,090	7,916	8,080	+293	+3.76	2,834	-
[2042]	26/03/09	7,926	8,055	7,614	7,787	-289	-3.58	788	-
[2042]	26/03/06	7,885	8,077	7,864	8,076	+181	+2.29	1,007	-
[2042]	26/03/05	7,899	7,971	7,825	7,895	+352	+4.67	1,691	-
[2042]	26/03/04	7,766	7,814	7,380	7,543	-360	-4.56	1,610	-
[2042]	26/03/03	8,047	8,120	7,897	7,903	-142	-1.77	1,060	-
[2042]	26/03/02	8,000	8,100	8,000	8,045	-76	-0.94	1,360	-
[2042]	26/02/27	7,989	8,121	7,971	8,121	+132	+1.65	3,165	-
[2042]	26/02/26	7,873	7,993	7,777	7,989	+229	+2.95	708	-
[2042]	26/02/25	7,680	7,760	7,680	7,760	+61	+0.79	375	-
[2042]	26/02/24	7,760	7,760	7,610	7,699	-167	-2.12	473	-
[2042]	26/02/20	8,000	8,000	7,866	7,866	-131	-1.64	1,031	-
[2042]	26/02/19	7,957	7,997	7,920	7,997	+40	+0.50	2,364	-
[2042]	26/02/18	7,850	8,075	7,850	7,957	+234	+3.03	1,395	-
[2042]	26/02/17	7,826	7,826	7,716	7,723	+3	+0.04	315	-
[2042]	26/02/16	7,569	7,747	7,569	7,720	+112	+1.47	304	-
[2042]	26/02/13	7,731	7,731	7,580	7,608	-68	-0.89	363	-
[2042]	26/02/12	7,684	7,749	7,650	7,676	-14	-0.18	1,573	-
[2042]	26/02/10	7,534	7,695	7,533	7,690	+183	+2.44	2,488	-
[2042]	26/02/09	7,562	7,562	7,500	7,507	+76	+1.02	547	-
[2042]	26/02/06	7,502	7,502	7,260	7,431	+1	+0.01	227	-
[2042]	26/02/05	7,417	7,556	7,410	7,430	+15	+0.20	1,394	-
[2042]	26/02/04	7,499	7,499	7,400	7,415	-65	-0.87	220	-
[2042]	26/02/03	7,425	7,499	7,425	7,480	+68	+0.92	646	-
[2042]	26/02/02	7,466	7,553	7,412	7,412	-40	-0.54	831	-
[2042]	26/01/30	7,400	7,470	7,345	7,452	+52	+0.70	1,233	-
[2042]	26/01/29	7,381	7,400	7,331	7,400	-84	-1.12	63	-
[2042]	26/01/28	7,570	7,579	7,484	7,484	-81	-1.07	2,656	-
[2042]	26/01/27	7,536	7,565	7,500	7,565	+20	+0.27	472	-
[2042]	26/01/26	7,575	7,768	7,545	7,545	-75	-0.98	1,188	-
[2042]	26/01/23	7,502	7,651	7,502	7,620	+89	+1.18	648	-
[2042]	26/01/22	7,610	7,615	7,531	7,531	-76	-1.00	137	-
[2042]	26/01/21	7,483	7,636	7,483	7,607	-115	-1.49	2,094	-
[2042]	26/01/20	7,873	7,889	7,696	7,722	-128	-1.63	768	-
[2042]	26/01/19	7,724	7,850	7,724	7,850	+190	+2.48	2,736	-
[2042]	26/01/16	7,695	7,750	7,595	7,660	-10	-0.13	3,463	-
[2042]	26/01/15	7,402	7,700	7,402	7,670	+269	+3.63	1,794	-
[2042]	26/01/14	7,446	7,499	7,401	7,401	-44	-0.59	1,618	-
[2042]	26/01/13	7,687	7,687	7,413	7,445	-57	-0.76	3,021	-
[2042]	26/01/09	7,590	7,590	7,408	7,502	-238	-3.07	1,060	-
[2042]	26/01/08	7,262	7,740	7,262	7,740	+524	+7.26	3,789	-
[2042]	26/01/07	7,186	7,246	7,186	7,216	-34	-0.47	1,161	-
[2042]	26/01/06	7,146	7,354	7,146	7,250	+156	+2.20	1,128	-
[2042]	26/01/05	7,133	7,133	7,069	7,094	+4	+0.06	732	-
[2042]	25/12/30	7,123	7,170	7,071	7,090	-130	-1.80	569	-
[2042]	25/12/29	7,129	7,237	7,075	7,220	+120	+1.69	535	-
[2042]	25/12/26	7,280	7,280	7,000	7,100	+30	+0.42	16,013	-
[2042]	25/12/25	6,944	7,100	6,939	7,070	+131	+1.89	3,320	-
[2042]	25/12/24	6,936	6,995	6,936	6,939	+22	+0.32	2,541	-
[2042]	25/12/23	6,851	6,951	6,851	6,917	+28	+0.41	2,459	-
[2042]	25/12/22	6,912	6,912	6,816	6,889	0	0.00	1,172	-
[2042]	25/12/19	6,892	6,892	6,843	6,889	+142	+2.10	2,417	-
[2042]	25/12/18	6,732	6,821	6,710	6,747	-62	-0.91	1,584	-
[2042]	25/12/17	6,802	6,812	6,751	6,809	-53	-0.77	622	-
[2042]	25/12/16	6,944	6,950	6,845	6,862	-134	-1.92	383	-
[2042]	25/12/15	6,897	6,997	6,897	6,996	+92	+1.33	1,081	-
[2042]	25/12/12	6,888	6,957	6,882	6,904	+50	+0.73	28	-
[2042]	25/12/11	6,981	6,981	6,851	6,854	-127	-1.82	329	-
[2042]	25/12/10	6,982	7,005	6,970	6,981	+23	+0.33	358	-
[2042]	25/12/09	7,071	7,073	6,958	6,958	-58	-0.83	286	-
[2042]	25/12/08	7,005	7,098	6,999	7,016	-22	-0.31	826	-
[2042]	25/12/05	7,024	7,048	7,024	7,038	+41	+0.59	406	-
[2042]	25/12/04	7,030	7,030	6,997	6,997	+18	+0.26	661	-
[2042]	25/12/03	7,085	7,085	6,905	6,979	-121	-1.70	775	-
[2042]	25/12/02	7,200	7,295	7,097	7,100	-114	-1.58	284	-
[2042]	25/12/01	7,380	7,400	7,204	7,214	-166	-2.25	36	-
[2042]	25/11/28	7,279	7,398	7,279	7,380	+101	+1.39	493	-
[2042]	25/11/27	7,222	7,280	7,222	7,279	+122	+1.70	353	-
[2042]	25/11/26	7,039	7,200	7,039	7,157	+153	+2.18	57	-
[2042]	25/11/25	7,215	7,215	7,004	7,004	-148	-2.07	110	-
[2042]	25/11/21	6,986	7,195	6,986	7,152	-48	-0.67	589	-
[2042]	25/11/20	7,148	7,220	7,148	7,200	+66	+0.93	280	-
[2042]	25/11/19	7,124	7,155	7,124	7,134	+8	+0.11	12	-
[2042]	25/11/18	7,384	7,385	7,125	7,126	-226	-3.07	739	-
[2042]	25/11/17	7,326	7,397	7,326	7,352	-46	-0.62	358	-
[2042]	25/11/14	7,500	7,577	7,398	7,398	-146	-1.94	874	-
[2042]	25/11/13	7,605	7,605	7,526	7,544	-56	-0.74	256	-
[2042]	25/11/12	7,488	7,640	7,488	7,600	+117	+1.56	683	-
[2042]	25/11/11	7,476	7,523	7,434	7,483	+33	+0.44	33	-
[2042]	25/11/10	7,394	7,450	7,394	7,450	+130	+1.78	1,015	-
[2042]	25/11/07	7,278	7,432	7,278	7,320	-26	-0.35	199	-
[2042]	25/11/06	7,271	7,471	7,271	7,346	+1	+0.01	107	-
[2042]	25/11/05	7,400	7,422	7,235	7,345	-130	-1.74	770	-
[2042]	25/11/04	7,541	7,541	7,475	7,475	-45	-0.60	235	-
[2042]	25/10/31	7,421	7,540	7,421	7,520	+94	+1.27	243	-
[2042]	25/10/30	7,465	7,490	7,400	7,426	-56	-0.75	240	-
[2042]	25/10/29	7,708	7,708	7,469	7,482	-174	-2.27	720	-
[2042]	25/10/28	7,700	7,700	7,637	7,656	-44	-0.57	97	-
[2042]	25/10/27	7,700	7,743	7,700	7,700	-14	-0.18	165	-
[2042]	25/10/24	7,814	7,814	7,665	7,714	-56	-0.72	191	-
[2042]	25/10/23	7,703	7,814	7,703	7,770	-19	-0.24	361	-
[2042]	25/10/22	7,769	7,789	7,681	7,789	+144	+1.88	145	-
[2042]	25/10/21	7,815	7,815	7,645	7,645	+40	+0.53	791	-
[2042]	25/10/20	7,662	7,728	7,596	7,605	+55	+0.73	956	-
[2042]	25/10/17	7,737	7,737	7,550	7,550	-187	-2.42	835	-
[2042]	25/10/16	7,826	7,826	7,737	7,737	-117	-1.49	35	-
[2042]	25/10/15	7,769	7,854	7,700	7,854	+229	+3.00	195	-
[2042]	25/10/14	7,785	7,790	7,622	7,625	-240	-3.05	533	-
[2042]	25/10/10	7,930	7,983	7,850	7,865	-65	-0.82	284	-
[2042]	25/10/09	7,904	7,967	7,904	7,930	0	0.00	89	-
[2042]	25/10/08	7,943	7,967	7,894	7,930	+41	+0.52	78	-
[2042]	25/10/07	7,926	7,941	7,889	7,889	+3	+0.04	504	-
[2042]	25/10/06	7,861	7,984	7,805	7,886	+162	+2.10	719	-
[2042]	25/10/03	7,599	7,731	7,599	7,724	+125	+1.64	9,318	-
[2042]	25/10/02	7,601	7,679	7,503	7,599	-1	-0.01	402	-
[2042]	25/10/01	8,000	8,000	7,500	7,600	-277	-3.52	963	-
[2042]	25/09/30	7,854	7,960	7,779	7,877	-167	-2.08	1,142	-
[2042]	25/09/29	8,044	8,073	8,044	8,044	-106	-1.30	812	-
[2042]	25/09/26	7,962	8,150	7,958	8,150	+117	+1.46	10,384	-
[2042]	25/09/25	8,050	8,050	7,963	8,033	-17	-0.21	789	-
[2042]	25/09/24	8,129	8,129	8,048	8,050	-81	-1.00	346	-
[2042]	25/09/22	8,161	8,199	8,102	8,131	-2	-0.02	953	-
[2042]	25/09/19	8,016	8,195	8,016	8,133	+143	+1.79	1,062	-
[2042]	25/09/18	8,002	8,041	7,990	7,990	-26	-0.32	140	-
[2042]	25/09/17	8,066	8,066	8,009	8,016	-50	-0.62	723	-
[2042]	25/09/16	8,107	8,107	8,005	8,066	+47	+0.59	1,856	-
[2042]	25/09/12	8,062	8,062	7,925	8,019	-1	-0.01	386	-
[2042]	25/09/11	8,089	8,089	8,014	8,020	-58	-0.72	589	-
[2042]	25/09/10	8,145	8,145	8,064	8,078	+14	+0.17	163	-
[2042]	25/09/09	8,158	8,218	8,063	8,064	-38	-0.47	774	-
[2042]	25/09/08	8,099	8,244	8,095	8,102	+91	+1.14	334	-
[2042]	25/09/05	7,977	8,011	7,962	8,011	+13	+0.16	576	-