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
[2870]	26/10/29	7,539	7,617	7,492	7,542	+138.0	+1.86	35,932	-
[2870]	26/10/28	7,461	7,470	7,395	7,404	-307.0	-3.98	24,209	-
[2870]	26/10/27	7,592	7,725	7,585	7,711	-156.0	-1.98	71,379	-
[2870]	26/10/26	7,826	7,883	7,767	7,867	+20.0	+0.25	24,186	-
[2870]	26/10/23	7,863	7,882	7,772	7,847	+195.0	+2.55	166,363	-
[2870]	26/10/22	7,524	7,652	7,481	7,652	+174.0	+2.33	31,027	-
[2870]	26/10/21	7,444	7,498	7,403	7,478	-110.0	-1.45	24,410	-
[2870]	26/10/20	7,532	7,623	7,522	7,588	+83.0	+1.11	24,115	-
[2870]	26/10/19	7,600	7,610	7,505	7,505	+136.0	+1.85	107,958	-
[2870]	26/10/16	7,434	7,448	7,321	7,369	-123.0	-1.64	20,517	-
[2870]	26/10/15	7,452	7,511	7,424	7,492	+418.0	+5.91	30,451	-
[2870]	26/10/14	7,075	7,099	7,015	7,074	-42.0	-0.59	8,123	-
[2870]	26/10/13	7,043	7,134	7,043	7,116	+217.0	+3.15	24,075	-
[2870]	26/10/09	6,949	6,992	6,894	6,899	+50.0	+0.73	12,564	-
[2870]	26/10/08	6,790	6,849	6,778	6,849	+95.0	+1.41	15,408	-
[2870]	26/10/07	6,759	6,788	6,748	6,754	-51.0	-0.75	8,121	-
[2870]	26/10/06	6,814	6,824	6,789	6,805	-146.0	-2.10	14,279	-
[2870]	26/10/05	6,890	6,961	6,871	6,951	-68.0	-0.97	14,313	-
[2870]	26/10/02	7,006	7,066	7,003	7,019	+113.0	+1.64	6,928	-
[2870]	26/10/01	7,054	7,101	6,903	6,906	-229.0	-3.21	43,667	-
[2870]	26/09/30	7,107	7,165	7,097	7,135	-45.0	-0.63	12,127	-
[2870]	26/09/29	7,183	7,261	7,156	7,180	+23.0	+0.32	20,891	-
[2870]	26/09/28	7,047	7,157	7,020	7,157	+122.0	+1.73	17,582	-
[2870]	26/09/25	7,119	7,121	7,020	7,035	-164.0	-2.28	19,131	-
[2870]	26/09/24	7,100	7,199	7,091	7,199	-343.0	-4.55	47,885	-
[2870]	26/09/18	7,636	7,661	7,533	7,542	-215.0	-2.77	13,882	-
[2870]	26/09/17	7,800	7,811	7,757	7,757	-68.0	-0.87	11,856	-
[2870]	26/09/16	7,868	7,891	7,816	7,825	+12.0	+0.15	12,588	-
[2870]	26/09/15	7,772	7,847	7,751	7,813	-16.0	-0.20	25,739	-
[2870]	26/09/14	7,850	7,861	7,813	7,829	+88.0	+1.14	17,228	-
[2870]	26/09/11	7,810	7,835	7,723	7,741	+131.0	+1.72	23,691	-
[2870]	26/09/10	7,620	7,669	7,595	7,610	+100.0	+1.33	16,969	-
[2870]	26/09/09	7,600	7,601	7,510	7,510	-68.0	-0.90	8,654	-
[2870]	26/09/08	7,599	7,599	7,488	7,578	+49.0	+0.65	20,336	-
[2870]	26/09/07	7,594	7,603	7,529	7,529	-12.0	-0.16	11,970	-
[2870]	26/09/04	7,615	7,617	7,541	7,541	-224.0	-2.88	13,639	-
[2870]	26/09/03	7,772	7,840	7,747	7,765	-103.0	-1.31	12,513	-
[2870]	26/09/02	7,748	7,868	7,748	7,868	+270.0	+3.55	16,738	-
[2870]	26/09/01	7,617	7,645	7,583	7,598	-15.0	-0.20	15,159	-
[2870]	26/08/31	7,723	7,736	7,610	7,613	+40.0	+0.53	27,641	-
[2870]	26/08/28	7,565	7,573	7,515	7,573	-69.0	-0.90	8,769	-
[2870]	26/08/27	7,560	7,675	7,554	7,642	-140.0	-1.80	19,620	-
[2870]	26/08/26	7,773	7,834	7,739	7,782	+49.0	+0.63	11,334	-
[2870]	26/08/25	7,840	7,880	7,733	7,733	-81.0	-1.04	8,819	-
[2870]	26/08/24	7,642	7,822	7,642	7,814	+115.0	+1.49	16,657	-
[2870]	26/08/21	7,714	7,734	7,683	7,699	+135.0	+1.78	20,673	-
[2870]	26/08/20	7,560	7,586	7,536	7,564	-91.0	-1.19	16,856	-
[2870]	26/08/19	7,637	7,665	7,576	7,655	+205.0	+2.75	21,292	-
[2870]	26/08/18	7,336	7,487	7,326	7,450	+206.0	+2.84	43,326	-
[2870]	26/08/17	7,281	7,293	7,242	7,244	-63.0	-0.86	5,820	-
[2870]	26/08/14	7,283	7,322	7,271	7,307	-117.0	-1.58	13,563	-
[2870]	26/08/13	7,485	7,485	7,424	7,424	-119.0	-1.58	3,959	-
[2870]	26/08/12	7,557	7,575	7,529	7,543	+127.0	+1.71	6,820	-
[2870]	26/08/10	7,519	7,519	7,408	7,416	-253.0	-3.30	10,663	-
[2870]	26/08/07	7,584	7,669	7,584	7,669	+57.0	+0.75	13,072	-
[2870]	26/08/06	7,562	7,664	7,562	7,612	+200.0	+2.70	21,284	-
[2870]	26/08/05	7,472	7,491	7,393	7,412	-458.0	-5.82	15,071	-
[2870]	26/08/04	7,950	8,020	7,870	7,870	-289.0	-3.54	26,979	-
[2870]	26/08/03	8,154	8,189	8,110	8,159	-35.0	-0.43	19,048	-
[2870]	26/07/31	8,237	8,302	8,146	8,194	-667.0	-7.53	43,398	-
[2870]	26/07/30	8,807	8,895	8,717	8,861	+204.0	+2.36	56,703	-
[2870]	26/07/29	8,502	8,755	8,435	8,657	+5.0	+0.06	37,725	-
[2870]	26/07/28	8,430	8,652	8,421	8,652	+454.0	+5.54	44,288	-
[2870]	26/07/27	8,114	8,227	8,112	8,198	-21.0	-0.26	36,423	-
[2870]	26/07/24	8,139	8,266	8,137	8,219	+315.0	+3.99	42,324	-
[2870]	26/07/23	7,896	7,937	7,826	7,904	-26.0	-0.33	12,258	-
[2870]	26/07/22	7,816	7,942	7,795	7,930	+12.0	+0.15	11,099	-
[2870]	26/07/21	8,116	8,157	7,918	7,918	-174.0	-2.15	37,159	-
[2870]	26/07/17	7,935	8,140	7,934	8,092	+447	+5.85	51,860	-
[2870]	26/07/16	7,606	7,685	7,588	7,645	+189	+2.53	25,623	-
[2870]	26/07/15	7,539	7,560	7,450	7,456	-208	-2.71	7,526	-
[2870]	26/07/14	7,782	7,828	7,664	7,664	-17	-0.22	40,943	-
[2870]	26/07/13	7,543	7,712	7,474	7,681	+56	+0.73	19,188	-
[2870]	26/07/10	7,530	7,625	7,469	7,625	-71	-0.92	22,117	-
[2870]	26/07/09	7,764	7,795	7,682	7,696	-166	-2.11	16,449	-
[2870]	26/07/08	7,890	7,890	7,731	7,862	+122	+1.58	30,443	-
[2870]	26/07/07	7,589	7,740	7,558	7,740	+54	+0.70	17,578	-
[2870]	26/07/06	7,525	7,686	7,509	7,686	+110	+1.45	7,074	-
[2870]	26/07/03	7,685	7,758	7,574	7,576	+41	+0.54	13,623	-
[2870]	26/07/02	7,489	7,545	7,406	7,535	+184	+2.50	12,709	-
[2870]	26/07/01	7,253	7,593	7,250	7,351	-119	-1.59	67,438	-
[2870]	26/06/30	7,524	7,565	7,426	7,470	-237	-3.08	35,424	-
[2870]	26/06/29	7,738	7,870	7,707	7,707	-168	-2.13	24,206	-
[2870]	26/06/26	7,678	8,000	7,666	7,875	+395	+5.28	30,877	-
[2870]	26/06/25	7,498	7,580	7,479	7,480	-168	-2.20	18,370	-
[2870]	26/06/24	7,677	7,726	7,608	7,648	+80	+1.06	30,349	-
[2870]	26/06/23	7,283	7,568	7,271	7,568	+353	+4.89	29,445	-
[2870]	26/06/22	7,398	7,398	7,215	7,215	-105	-1.43	21,709	-
[2870]	26/06/19	7,232	7,380	7,230	7,320	-93	-1.25	15,329	-
[2870]	26/06/18	7,439	7,445	7,374	7,413	+68	+0.93	9,914	-
[2870]	26/06/17	7,395	7,420	7,334	7,345	+100	+1.38	10,458	-
[2870]	26/06/16	7,200	7,245	7,187	7,245	-69	-0.94	23,224	-
[2870]	26/06/15	7,426	7,435	7,314	7,314	-401	-5.20	32,013	-
[2870]	26/06/12	7,619	7,800	7,619	7,715	-449	-5.50	35,353	-
[2870]	26/06/11	8,380	8,400	8,137	8,164	+117	+1.45	33,972	-
[2870]	26/06/10	7,975	8,108	7,944	8,047	+280	+3.60	51,647	-
[2870]	26/06/09	7,826	7,867	7,673	7,767	-207	-2.60	29,247	-
[2870]	26/06/08	7,955	8,048	7,884	7,974	+469	+6.25	89,679	-
[2870]	26/06/05	7,430	7,530	7,430	7,505	+199	+2.72	28,246	-
[2870]	26/06/04	7,364	7,380	7,303	7,306	+80	+1.11	25,261	-
[2870]	26/06/03	7,225	7,243	7,207	7,226	-99	-1.35	9,769	-
[2870]	26/06/02	7,333	7,400	7,316	7,325	+39	+0.54	34,975	-
[2870]	26/06/01	7,330	7,330	7,270	7,286	-109	-1.47	13,306	-
[2870]	26/05/29	7,416	7,454	7,394	7,395	-210	-2.76	6,805	-
[2870]	26/05/28	7,574	7,685	7,529	7,605	+105	+1.40	20,703	-
[2870]	26/05/27	7,511	7,529	7,485	7,500	-189	-2.46	27,916	-
[2870]	26/05/26	7,626	7,689	7,626	7,689	+112	+1.48	7,838	-
[2870]	26/05/25	7,655	7,657	7,573	7,577	-228	-2.92	12,687	-
[2870]	26/05/22	7,811	7,828	7,775	7,805	-97.0	-1.23	11,804	-
[2870]	26/05/21	7,999	8,014	7,866	7,902	-198.0	-2.44	28,841	-
[2870]	26/05/20	8,137	8,222	8,098	8,100	-36.0	-0.44	30,890	-
[2870]	26/05/19	8,036	8,171	8,012	8,136	+17.0	+0.21	36,548	-
[2870]	26/05/18	8,045	8,149	8,036	8,119	+160.0	+2.01	38,529	-
[2870]	26/05/15	7,749	7,975	7,728	7,959	+171.0	+2.20	79,136	-
[2870]	26/05/14	7,798	7,840	7,748	7,788	-160.0	-2.01	68,077	-
[2870]	26/05/13	8,077	8,081	7,930	7,948	-31.0	-0.39	7,264	-
[2870]	26/05/12	7,894	8,001	7,894	7,979	+44.0	+0.55	46,993	-
[2870]	26/05/11	7,952	7,985	7,910	7,935	-281.0	-3.42	107,201	-
[2870]	26/05/08	8,328	8,328	8,216	8,216	-50.0	-0.60	37,463	-
[2870]	26/05/07	8,300	8,326	8,265	8,266	-732.0	-8.14	35,864	-
[2870]	26/05/01	8,980	9,002	8,956	8,998	-256.0	-2.77	19,394	-
[2870]	26/04/30	9,035	9,278	8,986	9,254	+150.0	+1.65	36,611	-
[2870]	26/04/28	9,074	9,163	9,064	9,104	+14.0	+0.15	24,739	-
[2870]	26/04/27	9,140	9,150	9,044	9,090	-284	-3.03	67,306	-
[2870]	26/04/24	9,367	9,409	9,329	9,374	-54	-0.57	47,972	-
[2870]	26/04/23	9,412	9,529	9,355	9,428	-134	-1.40	82,715	-
[2870]	26/04/22	9,587	9,591	9,534	9,562	+18	+0.19	56,688	-
[2870]	26/04/21	9,571	9,578	9,535	9,544	-138	-1.43	45,203	-
[2870]	26/04/20	9,678	9,707	9,637	9,682	-139	-1.42	55,286	-
[2870]	26/04/17	9,809	9,839	9,800	9,821	+5	+0.05	26,439	-
[2870]	26/04/16	9,900	9,900	9,808	9,816	-384	-3.76	90,049	-
[2870]	26/04/15	10,170	10,275	10,145	10,200	-345	-3.27	57,753	-
[2870]	26/04/14	10,525	10,550	10,520	10,545	-395	-3.61	23,853	-
[2870]	26/04/13	11,045	11,080	10,930	10,940	+110	+1.02	19,892	-
[2870]	26/04/10	10,845	10,860	10,775	10,830	-260	-2.34	27,122	-
[2870]	26/04/09	11,025	11,090	11,000	11,090	+195	+1.79	33,510	-
[2870]	26/04/08	11,000	11,045	10,860	10,895	-990	-8.33	170,837	-
[2870]	26/04/07	11,660	11,885	11,660	11,885	+135	+1.15	22,495	-
[2870]	26/04/06	11,950	11,950	11,685	11,750	-100	-0.84	38,635	-
[2870]	26/04/03	11,675	11,935	11,675	11,850	-360	-2.95	37,192	-
[2870]	26/04/02	11,850	12,255	11,770	12,210	+350	+2.95	103,641	-
[2870]	26/04/01	11,960	12,035	11,860	11,860	-955	-7.45	73,142	-
[2870]	26/03/31	13,050	13,150	12,675	12,815	+105	+0.83	86,986	-
[2870]	26/03/30	12,980	12,985	12,710	12,710	+610	+5.04	183,518	-
[2870]	26/03/27	12,170	12,265	11,710	12,100	+290	+2.46	119,605	-
[2870]	26/03/26	11,775	11,850	11,680	11,810	+30	+0.25	21,691	-
[2870]	26/03/25	11,690	11,780	11,615	11,780	0	0.00	28,475	-
[2870]	26/03/24	11,695	11,910	11,680	11,780	-380	-3.13	59,680	-
[2870]	26/03/23	12,085	12,165	12,000	12,160	+635	+5.51	165,839	-
[2870]	26/03/19	11,525	11,545	11,430	11,525	+535	+4.87	104,710	-
[2870]	26/03/18	11,160	11,175	10,990	10,990	-400	-3.51	31,026	-
[2870]	26/03/17	11,250	11,420	11,250	11,390	+15	+0.13	17,711	-
[2870]	26/03/16	11,495	11,495	11,375	11,375	-25	-0.22	21,578	-
[2870]	26/03/13	11,410	11,450	11,290	11,400	+220	+1.97	25,520	-
[2870]	26/03/12	11,185	11,265	11,135	11,180	+175	+1.59	24,160	-
[2870]	26/03/11	10,975	11,005	10,890	11,005	-20	-0.18	22,061	-
[2870]	26/03/10	11,105	11,145	11,000	11,025	-615	-5.28	47,500	-
[2870]	26/03/09	11,700	11,910	11,625	11,640	+720	+6.59	130,672	-
[2870]	26/03/06	11,060	11,060	10,880	10,920	-75	-0.68	30,946	-
[2870]	26/03/05	10,880	11,045	10,805	10,995	-430	-3.76	67,716	-
[2870]	26/03/04	11,280	11,475	11,200	11,425	+220	+1.96	115,643	-
[2870]	26/03/03	11,050	11,255	11,045	11,205	-120	-1.06	56,082	-
[2870]	26/03/02	11,260	11,350	11,120	11,325	+300	+2.72	51,323	-
[2870]	26/02/27	11,030	11,065	10,975	11,025	+270	+2.51	17,681	-
[2870]	26/02/26	10,760	10,850	10,740	10,755	-275	-2.49	43,430	-
[2870]	26/02/25	11,000	11,030	10,940	11,030	-210	-1.87	24,611	-
[2870]	26/02/24	11,240	11,255	11,160	11,240	+135	+1.22	29,648	-
[2870]	26/02/20	11,175	11,185	11,100	11,105	+45	+0.41	27,852	-
[2870]	26/02/19	11,090	11,135	11,055	11,060	-205	-1.82	12,079	-
[2870]	26/02/18	11,320	11,325	11,200	11,265	-160	-1.40	17,454	-
[2870]	26/02/17	11,230	11,450	11,220	11,425	+190	+1.69	32,511	-
[2870]	26/02/16	11,210	11,250	11,180	11,235	-105	-0.93	12,887	-
[2870]	26/02/13	11,195	11,340	11,190	11,340	+500	+4.61	36,891	-
[2870]	26/02/12	10,885	10,895	10,790	10,840	+25	+0.23	17,512	-
[2870]	26/02/10	10,795	10,835	10,770	10,815	-135	-1.23	18,842	-
[2870]	26/02/09	10,805	10,950	10,790	10,950	-515	-4.49	56,995	-
[2870]	26/02/06	11,700	11,795	11,455	11,465	+365	+3.29	148,512	-
[2870]	26/02/05	11,065	11,180	10,970	11,100	+425	+3.98	31,696	-
[2870]	26/02/04	10,590	10,780	10,590	10,675	+385	+3.74	39,386	-
[2870]	26/02/03	10,320	10,345	10,280	10,290	-620	-5.68	46,237	-
[2870]	26/02/02	10,660	10,945	10,570	10,910	+460	+4.40	87,772	-
[2870]	26/01/30	10,310	10,485	10,290	10,450	+355	+3.52	24,357	-
[2870]	26/01/29	10,195	10,210	10,075	10,095	-5	-0.05	27,953	-
[2870]	26/01/28	10,175	10,185	10,040	10,100	-160	-1.56	40,793	-
[2870]	26/01/27	10,380	10,390	10,260	10,260	-280	-2.66	24,677	-
[2870]	26/01/26	10,645	10,655	10,530	10,540	-10	-0.09	6,266	-
[2870]	26/01/23	10,605	10,615	10,505	10,550	-145	-1.36	6,293	-
[2870]	26/01/22	10,650	10,710	10,610	10,695	-255	-2.33	18,271	-
[2870]	26/01/21	11,030	11,030	10,930	10,950	+65	+0.60	27,381	-
[2870]	26/01/20	10,820	10,885	10,695	10,885	+75	+0.69	9,922	-
[2870]	26/01/19	10,725	10,825	10,725	10,810	+350	+3.35	8,877	-
[2870]	26/01/16	10,525	10,530	10,450	10,460	-90	-0.85	4,767	-
[2870]	26/01/15	10,625	10,665	10,540	10,550	+90	+0.86	15,781	-
[2870]	26/01/14	10,400	10,460	10,375	10,460	+50	+0.48	18,429	-
[2870]	26/01/13	10,395	10,435	10,385	10,410	-175	-1.65	17,657	-
[2870]	26/01/09	10,585	10,620	10,565	10,585	-110	-1.03	13,877	-
[2870]	26/01/08	10,465	10,695	10,450	10,695	-50	-0.47	11,541	-
[2870]	26/01/07	10,460	10,745	10,440	10,745	+160	+1.51	21,814	-
[2870]	26/01/06	10,675	10,685	10,585	10,585	-150	-1.40	8,961	-
[2870]	26/01/05	10,765	10,780	10,725	10,735	+180	+1.71	14,396	-
[2870]	25/12/30	10,565	10,570	10,525	10,555	+55	+0.52	14,082	-
[2870]	25/12/29	10,435	10,500	10,420	10,500	+85	+0.82	8,486	-
[2870]	25/12/26	10,400	10,435	10,395	10,415	-30	-0.29	11,651	-
[2870]	25/12/25	10,370	10,480	10,370	10,445	-95	-0.90	4,767	-
[2870]	25/12/24	10,480	10,540	10,465	10,540	-10	-0.09	22,218	-
[2870]	25/12/23	10,555	10,605	10,545	10,550	-85	-0.80	9,411	-
[2870]	25/12/22	10,595	10,635	10,575	10,635	-305	-2.79	29,879	-
[2870]	25/12/19	10,955	10,990	10,900	10,940	-255	-2.28	32,496	-
[2870]	25/12/18	11,255	11,270	11,190	11,195	+350	+3.23	40,267	-
[2870]	25/12/17	10,905	10,950	10,845	10,845	-255	-2.30	71,245	-
[2870]	25/12/16	10,850	11,105	10,850	11,100	+335	+3.11	107,777	-
[2870]	25/12/15	10,810	10,820	10,740	10,765	+300	+2.87	57,913	-
[2870]	25/12/12	10,425	10,465	10,405	10,465	-135	-1.27	59,824	-
[2870]	25/12/11	10,385	10,625	10,380	10,600	+190	+1.83	53,476	-
[2870]	25/12/10	10,435	10,450	10,400	10,410	-30	-0.29	40,240	-
[2870]	25/12/09	10,390	10,450	10,385	10,440	+115	+1.11	11,403	-
[2870]	25/12/08	10,375	10,410	10,320	10,325	-70	-0.67	32,308	-
[2870]	25/12/05	10,480	10,485	10,390	10,395	+65	+0.63	10,422	-
[2870]	25/12/04	10,445	10,470	10,330	10,330	-105	-1.01	11,280	-
[2870]	25/12/03	10,460	10,505	10,420	10,435	-365	-3.38	29,378	-
[2870]	25/12/02	10,650	10,800	10,615	10,800	-5	-0.05	39,524	-
[2870]	25/12/01	10,555	10,830	10,555	10,805	+305	+2.90	63,864	-
[2870]	25/11/28	10,715	10,720	10,500	10,500	-210	-1.96	10,999	-
[2870]	25/11/27	10,715	10,745	10,705	10,710	-190	-1.74	18,978	-
[2870]	25/11/26	10,935	10,935	10,820	10,900	-65	-0.59	46,936	-
[2870]	25/11/25	11,045	11,070	10,965	10,965	-860	-7.27	78,573	-
[2870]	25/11/21	11,820	11,855	11,725	11,825	+765	+6.92	157,491	-
[2870]	25/11/20	10,935	11,060	10,690	11,060	-405	-3.53	79,932	-
[2870]	25/11/19	11,420	11,545	11,375	11,465	+130	+1.15	68,411	-
[2870]	25/11/18	11,110	11,400	11,090	11,335	+535	+4.95	64,040	-
[2870]	25/11/17	10,905	10,940	10,800	10,800	-180	-1.64	20,322	-
[2870]	25/11/14	10,950	11,060	10,920	10,980	+480	+4.57	38,702	-
[2870]	25/11/13	10,600	10,600	10,455	10,500	+85	+0.82	31,199	-
[2870]	25/11/12	10,510	10,510	10,415	10,415	-80	-0.76	23,093	-
[2870]	25/11/11	10,435	10,510	10,415	10,495	-175	-1.64	87,429	-
[2870]	25/11/10	10,790	10,845	10,655	10,670	-115	-1.07	16,883	-
[2870]	25/11/07	10,820	10,940	10,785	10,785	-110	-1.01	75,081	-
[2870]	25/11/06	10,440	10,895	10,435	10,895	+255	+2.40	23,050	-
[2870]	25/11/05	10,665	10,840	10,630	10,640	+185	+1.77	66,883	-
[2870]	25/11/04	10,225	10,470	10,225	10,455	+315	+3.11	49,759	-
[2870]	25/10/31	10,140	10,170	10,100	10,140	-35	-0.34	25,373	-
[2870]	25/10/30	10,100	10,175	9,975	10,175	+105	+1.04	43,258	-
[2870]	25/10/29	10,140	10,155	10,065	10,070	-350	-3.36	36,302	-
[2870]	25/10/28	10,285	10,420	10,280	10,420	-20	-0.19	20,065	-
[2870]	25/10/27	10,515	10,525	10,440	10,440	-285	-2.66	39,496	-
[2870]	25/10/24	10,875	10,890	10,725	10,725	-290	-2.63	27,078	-
[2870]	25/10/23	11,150	11,180	11,015	11,015	+160	+1.47	45,056	-
[2870]	25/10/22	10,930	10,955	10,855	10,855	-145	-1.32	51,889	-
[2870]	25/10/21	10,855	11,000	10,825	11,000	-65	-0.59	23,916	-
[2870]	25/10/20	11,140	11,185	11,035	11,065	-470	-4.07	52,518	-
[2870]	25/10/17	11,375	11,535	11,310	11,535	+350	+3.13	78,127	-
[2870]	25/10/16	11,210	11,265	11,165	11,185	-80	-0.71	34,984	-
[2870]	25/10/15	11,380	11,405	11,245	11,265	-315	-2.72	34,403	-
[2870]	25/10/14	11,260	11,580	11,145	11,580	+675	+6.19	74,545	-
[2870]	25/10/10	10,920	10,955	10,905	10,905	0	0.00	18,841	-
[2870]	25/10/09	10,890	10,990	10,890	10,905	-310	-2.76	20,391	-
[2870]	25/10/08	11,195	11,215	11,135	11,215	+130	+1.17	27,462	-
[2870]	25/10/07	11,105	11,115	11,060	11,085	+5	+0.05	11,457	-
[2870]	25/10/06	11,155	11,170	11,080	11,080	+20	+0.18	21,833	-
[2870]	25/10/03	11,110	11,120	11,050	11,060	-100	-0.90	6,737	-
[2870]	25/10/02	11,200	11,210	11,130	11,160	-320	-2.79	35,365	-
[2870]	25/10/01	11,380	11,480	11,375	11,480	+130	+1.15	29,010	-
[2870]	25/09/30	11,385	11,400	11,350	11,350	+10	+0.09	17,156	-
[2870]	25/09/29	11,435	11,435	11,340	11,340	-200	-1.73	20,516	-
[2870]	25/09/26	11,580	11,615	11,530	11,540	+65	+0.57	30,745	-
[2870]	25/09/25	11,450	11,480	11,420	11,475	+125	+1.10	13,261	-
[2870]	25/09/24	11,375	11,400	11,340	11,350	-35	-0.31	9,553	-
[2870]	25/09/22	11,385	11,395	11,345	11,385	-135	-1.17	15,595	-
[2870]	25/09/19	11,475	11,525	11,460	11,520	-60	-0.52	22,032	-
[2870]	25/09/18	11,615	11,645	11,555	11,580	-130	-1.11	23,051	-
[2870]	25/09/17	11,680	11,710	11,650	11,710	+80	+0.69	14,990	-
[2870]	25/09/16	11,665	11,675	11,605	11,630	-275	-2.31	21,186	-
[2870]	25/09/12	11,950	11,970	11,905	11,905	-170	-1.41	27,001	-
[2870]	25/09/11	12,065	12,090	12,040	12,075	+75	+0.63	23,937	-
[2870]	25/09/10	12,080	12,090	12,000	12,000	-40	-0.33	16,760	-
[2870]	25/09/09	12,160	12,175	12,040	12,040	-185	-1.51	11,154	-
[2870]	25/09/08	12,290	12,290	12,195	12,225	+85	+0.70	16,163	-
[2870]	25/09/05	12,280	12,290	12,140	12,140	-460	-3.65	26,370	-