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
[6432]	26/10/29	7,650	7,710	7,570	7,620	-50.0	-0.65	699,300	352,146,849,792
[6432]	26/10/28	7,880	7,900	7,670	7,670	-110.0	-1.41	297,500	354,457,518,080
[6432]	26/10/27	7,940	7,940	7,740	7,780	-140.0	-1.77	316,300	359,541,014,528
[6432]	26/10/26	8,140	8,240	7,840	7,920	-70.0	-0.88	476,000	366,010,892,288
[6432]	26/10/23	7,790	8,150	7,720	7,990	+140.0	+1.78	560,800	369,245,847,552
[6432]	26/10/22	7,680	7,870	7,580	7,850	+220.0	+2.88	347,700	362,775,937,024
[6432]	26/10/21	7,830	7,830	7,580	7,630	-50.0	-0.65	267,600	352,608,976,896
[6432]	26/10/20	7,780	7,910	7,620	7,680	-110.0	-1.41	360,900	354,919,645,184
[6432]	26/10/19	7,590	7,790	7,490	7,790	+110.0	+1.43	237,500	360,003,141,632
[6432]	26/10/16	7,560	7,710	7,500	7,680	+170.0	+2.26	277,600	354,919,645,184
[6432]	26/10/15	7,700	7,740	7,410	7,510	-340.0	-4.33	546,100	347,063,353,344
[6432]	26/10/14	7,780	8,010	7,710	7,850	+200.0	+2.61	853,800	362,614,390,784
[6432]	26/10/13	7,390	8,020	7,310	7,650	+370.0	+5.08	1,247,600	353,375,813,632
[6432]	26/10/09	7,260	7,320	7,190	7,280	+10.0	+0.14	206,900	336,284,418,048
[6432]	26/10/08	7,390	7,390	7,120	7,270	-260.0	-3.45	351,200	335,822,487,552
[6432]	26/10/07	7,650	7,720	7,510	7,530	0	+0.00	185,100	347,832,647,680
[6432]	26/10/06	7,500	7,580	7,430	7,530	+10.0	+0.13	130,700	347,832,647,680
[6432]	26/10/05	7,500	7,550	7,430	7,520	+130.0	+1.76	198,000	347,370,717,184
[6432]	26/10/02	7,340	7,480	7,320	7,390	+70.0	+0.96	213,900	341,365,653,504
[6432]	26/10/01	7,230	7,340	7,210	7,320	+20.0	+0.27	108,700	338,132,140,032
[6432]	26/09/30	7,230	7,340	7,190	7,300	+90.0	+1.25	123,200	337,208,279,040
[6432]	26/09/29	7,210	7,240	7,130	7,210	-80.0	-1.10	165,900	333,050,937,344
[6432]	26/09/28	7,360	7,430	7,260	7,290	-10.0	-0.14	180,800	336,746,348,544
[6432]	26/09/25	7,300	7,400	7,250	7,300	0	+0.00	171,500	337,208,279,040
[6432]	26/09/24	7,370	7,380	7,240	7,300	+20.0	+0.27	133,800	337,208,279,040
[6432]	26/09/18	7,380	7,440	7,250	7,280	-100.0	-1.36	285,300	336,284,418,048
[6432]	26/09/17	7,320	7,390	7,270	7,380	+120.0	+1.65	155,300	340,903,723,008
[6432]	26/09/16	7,220	7,320	7,190	7,260	+80.0	+1.11	191,300	335,360,557,056
[6432]	26/09/15	7,180	7,220	7,080	7,180	-30.0	-0.42	140,100	331,665,145,856
[6432]	26/09/14	7,100	7,250	7,060	7,210	+50.0	+0.70	167,900	333,050,937,344
[6432]	26/09/11	7,080	7,250	7,030	7,160	-100.0	-1.38	231,600	330,741,284,864
[6432]	26/09/10	7,250	7,280	7,160	7,260	0	+0.00	195,900	335,360,557,056
[6432]	26/09/09	7,160	7,360	7,120	7,260	+20.0	+0.28	250,100	335,360,557,056
[6432]	26/09/08	7,660	7,740	7,210	7,240	-380.0	-4.99	288,300	334,436,696,064
[6432]	26/09/07	7,640	7,730	7,610	7,620	0	+0.00	229,400	351,990,022,144
[6432]	26/09/04	7,520	7,620	7,380	7,620	+90.0	+1.20	144,100	351,990,022,144
[6432]	26/09/03	7,380	7,560	7,360	7,530	+210.0	+2.87	209,400	347,832,647,680
[6432]	26/09/02	7,410	7,500	7,320	7,320	-330.0	-4.31	248,100	338,132,140,032
[6432]	26/09/01	7,530	7,700	7,500	7,650	+30.0	+0.39	195,800	353,375,813,632
[6432]	26/08/31	7,620	7,660	7,460	7,620	-20.0	-0.26	209,100	351,990,022,144
[6432]	26/08/28	7,590	7,720	7,560	7,640	-110.0	-1.42	263,100	352,913,883,136
[6432]	26/08/27	7,670	7,810	7,630	7,750	+180.0	+2.38	265,500	357,995,085,824
[6432]	26/08/26	7,600	7,630	7,510	7,570	+20.0	+0.26	106,100	349,680,369,664
[6432]	26/08/25	7,500	7,600	7,460	7,550	+20.0	+0.27	128,100	348,756,508,672
[6432]	26/08/24	7,320	7,590	7,250	7,530	+160.0	+2.17	201,700	347,832,647,680
[6432]	26/08/21	7,300	7,400	7,240	7,370	+70.0	+0.96	177,500	340,441,792,512
[6432]	26/08/20	7,140	7,340	7,100	7,300	+180.0	+2.53	188,700	337,208,279,040
[6432]	26/08/19	7,360	7,360	7,100	7,120	-460.0	-6.07	284,300	328,893,562,880
[6432]	26/08/18	7,580	7,670	7,550	7,580	-10.0	-0.13	95,500	350,142,300,160
[6432]	26/08/17	7,760	7,790	7,530	7,590	-60.0	-0.78	113,900	350,604,230,656
[6432]	26/08/14	7,660	7,750	7,600	7,650	-10.0	-0.13	93,200	353,375,813,632
[6432]	26/08/13	7,730	7,730	7,590	7,660	-40.0	-0.52	182,600	353,837,744,128
[6432]	26/08/12	7,700	7,760	7,600	7,700	+10.0	+0.13	127,200	355,685,466,112
[6432]	26/08/10	7,640	7,740	7,610	7,690	-10.0	-0.13	177,100	355,223,535,616
[6432]	26/08/07	7,450	7,720	7,450	7,700	-50.0	-0.65	427,100	355,685,466,112
[6432]	26/08/06	7,810	7,890	7,700	7,750	-180.0	-2.27	194,500	357,995,085,824
[6432]	26/08/05	7,710	7,950	7,630	7,930	+320.0	+4.20	385,700	366,309,834,752
[6432]	26/08/04	7,500	7,710	7,470	7,610	+330.0	+4.53	360,200	351,528,091,648
[6432]	26/08/03	7,370	7,420	7,090	7,280	-170.0	-2.28	269,700	336,284,418,048
[6432]	26/07/31	7,490	7,510	7,240	7,450	+80.0	+1.09	480,000	344,137,236,480
[6432]	26/07/30	7,150	7,400	7,130	7,370	-120.0	-1.60	267,900	340,441,792,512
[6432]	26/07/29	7,430	7,490	7,160	7,490	+60.0	+0.81	306,600	345,984,925,696
[6432]	26/07/28	7,630	7,680	7,320	7,430	-340.0	-4.38	231,600	343,213,375,488
[6432]	26/07/27	7,600	7,770	7,520	7,770	+180.0	+2.37	214,200	358,918,946,816
[6432]	26/07/24	7,570	7,620	7,490	7,590	-10.0	-0.13	209,000	350,604,230,656
[6432]	26/07/23	7,320	7,650	7,300	7,600	+320.0	+4.40	295,400	351,066,161,152
[6432]	26/07/22	7,250	7,410	7,240	7,280	+110.0	+1.53	159,200	336,284,418,048
[6432]	26/07/21	7,170	7,210	7,080	7,170	0	+0.00	201,500	331,203,215,360
[6432]	26/07/17	7,290	7,420	7,010	7,170	-180	-2.45	400,100	-
[6432]	26/07/16	7,220	7,450	7,130	7,350	+110	+1.52	222,500	-
[6432]	26/07/15	7,210	7,280	7,100	7,240	+50	+0.70	282,600	-
[6432]	26/07/14	7,300	7,340	7,040	7,190	-140	-1.91	474,500	-
[6432]	26/07/13	7,580	7,790	7,260	7,330	+200	+2.81	700,300	-
[6432]	26/07/10	7,110	7,470	6,780	7,130	+50	+0.71	1,220,300	-
[6432]	26/07/09	7,150	7,210	7,080	7,080	-90	-1.26	251,700	-
[6432]	26/07/08	7,150	7,290	7,070	7,170	-120	-1.65	265,800	-
[6432]	26/07/07	7,490	7,530	7,160	7,290	-290	-3.83	404,100	-
[6432]	26/07/06	7,490	7,600	7,460	7,580	+180	+2.43	251,500	-
[6432]	26/07/03	7,280	7,420	7,240	7,400	+170	+2.35	242,100	-
[6432]	26/07/02	7,140	7,350	7,130	7,230	+100	+1.40	240,200	-
[6432]	26/07/01	7,170	7,250	7,100	7,130	+60	+0.85	202,000	-
[6432]	26/06/30	7,220	7,250	7,070	7,070	-120	-1.67	210,600	-
[6432]	26/06/29	7,200	7,260	7,060	7,190	-100	-1.37	217,100	-
[6432]	26/06/26	7,260	7,390	7,200	7,290	+80	+1.11	211,700	-
[6432]	26/06/25	7,340	7,420	7,200	7,210	+20	+0.28	134,900	-
[6432]	26/06/24	7,320	7,440	7,170	7,190	-140	-1.91	277,300	-
[6432]	26/06/23	7,610	7,680	7,320	7,330	-230	-3.04	244,200	-
[6432]	26/06/22	7,460	7,650	7,460	7,560	+100	+1.34	201,400	-
[6432]	26/06/19	7,560	7,630	7,370	7,460	-10	-0.13	320,700	-
[6432]	26/06/18	7,440	7,510	7,380	7,470	+80	+1.08	189,500	-
[6432]	26/06/17	7,480	7,550	7,360	7,390	-10	-0.14	232,300	-
[6432]	26/06/16	7,570	7,610	7,400	7,400	-210	-2.76	207,700	-
[6432]	26/06/15	7,530	7,780	7,480	7,610	+230	+3.12	227,800	-
[6432]	26/06/12	7,510	7,560	7,340	7,380	+90	+1.23	231,200	-
[6432]	26/06/11	7,130	7,340	7,050	7,290	-90	-1.22	289,600	-
[6432]	26/06/10	7,600	7,600	7,330	7,380	-200	-2.64	227,100	-
[6432]	26/06/09	7,500	7,650	7,450	7,580	+170	+2.29	273,900	-
[6432]	26/06/08	7,490	7,570	7,300	7,410	-380	-4.88	466,200	-
[6432]	26/06/05	7,580	7,880	7,410	7,790	+280	+3.73	658,100	-
[6432]	26/06/04	7,020	7,570	7,010	7,510	+410	+5.77	592,900	-
[6432]	26/06/03	6,960	7,170	6,900	7,100	+240	+3.50	403,400	-
[6432]	26/06/02	6,620	6,980	6,450	6,860	+210	+3.16	597,300	-
[6432]	26/06/01	6,760	6,860	6,650	6,650	-160	-2.35	208,900	-
[6432]	26/05/29	6,970	7,000	6,800	6,810	-200	-2.85	399,500	-
[6432]	26/05/28	6,960	7,070	6,870	7,010	+50	+0.72	258,100	-
[6432]	26/05/27	6,990	7,120	6,920	6,960	-10	-0.14	310,800	-
[6432]	26/05/26	7,020	7,040	6,910	6,970	+30	+0.43	158,500	-
[6432]	26/05/25	6,700	6,970	6,630	6,940	+180	+2.66	274,000	-
[6432]	26/05/22	6,860	6,860	6,690	6,760	-70.0	-1.02	206,800	-
[6432]	26/05/21	6,860	6,910	6,790	6,830	+120.0	+1.79	159,600	-
[6432]	26/05/20	6,750	6,780	6,660	6,710	-50.0	-0.74	187,100	-
[6432]	26/05/19	7,040	7,080	6,700	6,760	-130.0	-1.89	281,700	-
[6432]	26/05/18	7,120	7,120	6,850	6,890	-230.0	-3.23	312,600	-
[6432]	26/05/15	7,170	7,210	7,020	7,120	+80.0	+1.14	154,500	-
[6432]	26/05/14	7,140	7,160	6,990	7,040	-30.0	-0.42	188,300	-
[6432]	26/05/13	7,140	7,240	6,970	7,070	-70.0	-0.98	243,300	-
[6432]	26/05/12	7,190	7,230	7,090	7,140	-120.0	-1.65	306,500	-
[6432]	26/05/11	7,330	7,380	7,250	7,260	-40.0	-0.55	241,800	-
[6432]	26/05/08	7,140	7,320	7,140	7,300	+60.0	+0.83	234,700	-
[6432]	26/05/07	7,200	7,330	7,100	7,240	+220.0	+3.13	375,000	-
[6432]	26/05/01	7,010	7,100	6,850	7,020	0	+0.00	226,100	-
[6432]	26/04/30	7,130	7,250	7,000	7,020	-120.0	-1.68	422,100	-
[6432]	26/04/28	7,200	7,250	7,040	7,140	+50.0	+0.71	265,200	-
[6432]	26/04/27	7,220	7,280	7,080	7,090	-110	-1.53	386,900	-
[6432]	26/04/24	7,030	7,290	6,960	7,200	+190	+2.71	660,800	-
[6432]	26/04/23	6,660	7,100	6,600	7,010	+410	+6.21	722,500	-
[6432]	26/04/22	6,650	6,660	6,540	6,600	-70	-1.05	124,000	-
[6432]	26/04/21	6,690	6,720	6,620	6,670	+20	+0.30	203,100	-
[6432]	26/04/20	6,660	6,720	6,610	6,650	+20	+0.30	233,200	-
[6432]	26/04/17	6,590	6,640	6,490	6,630	-30	-0.45	416,100	-
[6432]	26/04/16	6,830	6,860	6,540	6,660	-170	-2.49	635,300	-
[6432]	26/04/15	6,910	6,930	6,750	6,830	-60	-0.87	262,200	-
[6432]	26/04/14	7,200	7,270	6,850	6,890	-110	-1.57	359,200	-
[6432]	26/04/13	7,160	7,280	6,980	7,000	-160	-2.23	633,200	-
[6432]	26/04/10	6,590	7,400	6,570	7,160	+650	+9.98	1,504,300	-
[6432]	26/04/09	6,540	6,600	6,470	6,510	-80	-1.21	221,800	-
[6432]	26/04/08	6,540	6,590	6,470	6,590	+250	+3.94	264,300	-
[6432]	26/04/07	6,400	6,420	6,300	6,340	+10	+0.16	159,000	-
[6432]	26/04/06	6,530	6,560	6,330	6,330	-180	-2.76	309,400	-
[6432]	26/04/03	6,500	6,620	6,460	6,510	+110	+1.72	185,400	-
[6432]	26/04/02	6,620	6,670	6,370	6,400	-70	-1.08	294,700	-
[6432]	26/04/01	6,380	6,470	6,340	6,470	+290	+4.69	163,500	-
[6432]	26/03/31	6,100	6,310	6,100	6,180	-10	-0.16	193,100	-
[6432]	26/03/30	6,170	6,210	6,110	6,190	-230	-3.58	275,700	-
[6432]	26/03/27	6,270	6,470	6,250	6,420	+70	+1.10	231,800	-
[6432]	26/03/26	6,360	6,440	6,290	6,350	+80	+1.28	277,900	-
[6432]	26/03/25	6,410	6,430	6,270	6,270	+40	+0.64	160,700	-
[6432]	26/03/24	6,320	6,330	6,150	6,230	+150	+2.47	225,800	-
[6432]	26/03/23	6,140	6,170	6,010	6,080	-160	-2.56	320,800	-
[6432]	26/03/19	6,320	6,340	6,220	6,240	-200	-3.11	339,500	-
[6432]	26/03/18	6,320	6,450	6,280	6,440	+220	+3.54	374,900	-
[6432]	26/03/17	6,380	6,430	6,210	6,220	-190	-2.96	413,100	-
[6432]	26/03/16	6,450	6,520	6,350	6,410	-130	-1.99	205,900	-
[6432]	26/03/13	6,420	6,540	6,420	6,540	-50	-0.76	158,100	-
[6432]	26/03/12	6,570	6,620	6,500	6,590	-70	-1.05	171,700	-
[6432]	26/03/11	6,610	6,770	6,600	6,660	+90	+1.37	208,800	-
[6432]	26/03/10	6,490	6,580	6,440	6,570	+180	+2.82	325,500	-
[6432]	26/03/09	6,360	6,450	6,180	6,390	-430	-6.30	317,100	-
[6432]	26/03/06	6,710	6,820	6,660	6,820	+10	+0.15	176,200	-
[6432]	26/03/05	6,880	6,980	6,760	6,810	+170	+2.56	252,600	-
[6432]	26/03/04	6,760	6,860	6,510	6,640	-290	-4.18	547,700	-
[6432]	26/03/03	7,220	7,260	6,930	6,930	-400	-5.46	316,000	-
[6432]	26/03/02	7,250	7,330	7,150	7,330	-170	-2.27	295,300	-
[6432]	26/02/27	7,390	7,500	7,290	7,500	+200	+2.74	446,400	-
[6432]	26/02/26	7,410	7,480	7,250	7,300	-340	-4.45	680,300	-
[6432]	26/02/25	7,760	7,760	7,630	7,640	+70	+0.92	555,500	-
[6432]	26/02/24	7,600	7,720	7,560	7,570	+10	+0.13	440,400	-
[6432]	26/02/20	7,410	7,560	7,390	7,560	+150	+2.02	420,700	-
[6432]	26/02/19	7,320	7,460	7,260	7,410	+70	+0.95	403,800	-
[6432]	26/02/18	7,340	7,500	7,300	7,340	+70	+0.96	389,200	-
[6432]	26/02/17	7,360	7,360	7,190	7,270	-140	-1.89	443,100	-
[6432]	26/02/16	7,400	7,470	7,350	7,410	+40	+0.54	214,200	-
[6432]	26/02/13	7,410	7,460	7,280	7,370	-90	-1.21	387,400	-
[6432]	26/02/12	7,360	7,490	7,300	7,460	+40	+0.54	552,900	-
[6432]	26/02/10	7,300	7,430	7,290	7,420	+170	+2.34	394,700	-
[6432]	26/02/09	7,280	7,320	7,190	7,250	+120	+1.68	574,600	-
[6432]	26/02/06	7,040	7,230	7,000	7,130	+60	+0.85	481,400	-
[6432]	26/02/05	6,880	7,140	6,850	7,070	+190	+2.76	814,800	-
[6432]	26/02/04	6,590	6,880	6,570	6,880	+300	+4.56	768,800	-
[6432]	26/02/03	6,390	6,610	6,360	6,580	+180	+2.81	666,700	-
[6432]	26/02/02	6,440	6,510	6,380	6,400	+10	+0.16	341,900	-
[6432]	26/01/30	6,300	6,400	6,290	6,390	+130	+2.08	713,600	-
[6432]	26/01/29	6,080	6,290	6,030	6,260	+200	+3.30	454,700	-
[6432]	26/01/28	6,160	6,180	6,060	6,060	-200	-3.19	620,300	-
[6432]	26/01/27	6,220	6,280	6,180	6,260	0	0.00	302,300	-
[6432]	26/01/26	6,340	6,370	6,210	6,260	-240	-3.69	672,000	-
[6432]	26/01/23	6,590	6,600	6,490	6,500	-50	-0.76	256,300	-
[6432]	26/01/22	6,560	6,640	6,540	6,550	+70	+1.08	305,200	-
[6432]	26/01/21	6,400	6,520	6,370	6,480	-20	-0.31	404,200	-
[6432]	26/01/20	6,650	6,660	6,490	6,500	-110	-1.66	338,700	-
[6432]	26/01/19	6,590	6,640	6,450	6,610	0	0.00	609,100	-
[6432]	26/01/16	6,510	6,680	6,500	6,610	+90	+1.38	683,000	-
[6432]	26/01/15	6,680	6,690	6,480	6,520	-150	-2.25	1,089,400	-
[6432]	26/01/14	6,520	6,730	6,460	6,670	-570	-7.87	1,760,300	-
[6432]	26/01/13	7,270	7,330	7,210	7,240	+140	+1.97	431,400	-
[6432]	26/01/09	7,020	7,180	7,020	7,100	+100	+1.43	255,700	-
[6432]	26/01/08	7,090	7,130	7,000	7,000	-140	-1.96	300,900	-
[6432]	26/01/07	7,060	7,220	7,030	7,140	+90	+1.28	213,700	-
[6432]	26/01/06	6,930	7,110	6,920	7,050	+220	+3.22	324,500	-
[6432]	26/01/05	6,840	6,900	6,810	6,830	+80	+1.19	240,700	-
[6432]	25/12/30	6,820	6,840	6,750	6,750	-130	-1.89	200,400	-
[6432]	25/12/29	6,840	6,970	6,800	6,880	+110	+1.62	241,100	-
[6432]	25/12/26	6,770	6,830	6,730	6,770	+40	+0.59	97,200	-
[6432]	25/12/25	6,710	6,740	6,660	6,730	+60	+0.90	97,500	-
[6432]	25/12/24	6,690	6,740	6,670	6,670	-20	-0.30	117,100	-
[6432]	25/12/23	6,800	6,800	6,670	6,690	-110	-1.62	209,600	-
[6432]	25/12/22	6,860	6,880	6,790	6,800	+60	+0.89	166,500	-
[6432]	25/12/19	6,670	6,820	6,670	6,740	+70	+1.05	270,600	-
[6432]	25/12/18	6,600	6,710	6,560	6,670	-30	-0.45	246,600	-
[6432]	25/12/17	6,840	6,850	6,690	6,700	-150	-2.19	237,900	-
[6432]	25/12/16	7,030	7,030	6,820	6,850	-180	-2.56	247,500	-
[6432]	25/12/15	6,990	7,070	6,920	7,030	-90	-1.26	161,200	-
[6432]	25/12/12	6,990	7,120	6,950	7,120	+240	+3.49	170,000	-
[6432]	25/12/11	6,950	7,000	6,860	6,880	+20	+0.29	179,600	-
[6432]	25/12/10	6,950	6,970	6,850	6,860	-40	-0.58	195,600	-
[6432]	25/12/09	6,880	6,990	6,850	6,900	-10	-0.14	214,800	-
[6432]	25/12/08	6,820	6,990	6,760	6,910	-280	-3.89	541,300	-
[6432]	25/12/05	7,310	7,350	7,130	7,190	-220	-2.97	255,700	-
[6432]	25/12/04	7,100	7,450	7,100	7,410	+350	+4.96	408,300	-
[6432]	25/12/03	6,980	7,100	6,920	7,060	+100	+1.44	297,700	-
[6432]	25/12/02	7,030	7,030	6,870	6,960	-80	-1.14	194,400	-
[6432]	25/12/01	7,110	7,180	6,990	7,040	-80	-1.12	224,200	-
[6432]	25/11/28	6,940	7,160	6,930	7,120	+230	+3.34	369,400	-
[6432]	25/11/27	6,930	6,970	6,840	6,890	-40	-0.58	255,800	-
[6432]	25/11/26	6,650	6,960	6,620	6,930	+360	+5.48	418,600	-
[6432]	25/11/25	6,600	6,650	6,500	6,570	0	0.00	251,800	-
[6432]	25/11/21	6,290	6,630	6,290	6,570	+200	+3.14	355,100	-
[6432]	25/11/20	6,390	6,450	6,340	6,370	+130	+2.08	198,300	-
[6432]	25/11/19	6,300	6,350	6,190	6,240	-60	-0.95	162,900	-
[6432]	25/11/18	6,470	6,560	6,300	6,300	-230	-3.52	229,900	-
[6432]	25/11/17	6,500	6,600	6,470	6,530	-20	-0.31	183,600	-
[6432]	25/11/14	6,520	6,600	6,480	6,550	-50	-0.76	165,000	-
[6432]	25/11/13	6,400	6,650	6,400	6,600	+160	+2.48	272,600	-
[6432]	25/11/12	6,380	6,480	6,370	6,440	+10	+0.16	153,800	-
[6432]	25/11/11	6,510	6,540	6,350	6,430	0	0.00	238,000	-
[6432]	25/11/10	6,500	6,520	6,430	6,430	+10	+0.16	213,900	-
[6432]	25/11/07	6,400	6,460	6,360	6,420	-10	-0.16	235,500	-
[6432]	25/11/06	6,480	6,540	6,410	6,430	+20	+0.31	236,800	-
[6432]	25/11/05	6,350	6,430	6,170	6,410	-20	-0.31	338,200	-
[6432]	25/11/04	6,400	6,500	6,350	6,430	+60	+0.94	290,500	-
[6432]	25/10/31	6,460	6,480	6,310	6,370	-100	-1.55	210,800	-
[6432]	25/10/30	6,510	6,570	6,430	6,470	+40	+0.62	286,800	-
[6432]	25/10/29	6,620	6,680	6,320	6,430	-90	-1.38	428,700	-
[6432]	25/10/28	6,380	6,580	6,300	6,520	+140	+2.19	467,200	-
[6432]	25/10/27	6,390	6,400	6,320	6,380	+120	+1.92	220,800	-
[6432]	25/10/24	6,230	6,450	6,200	6,260	+80	+1.29	563,200	-
[6432]	25/10/23	6,130	6,250	6,120	6,180	-40	-0.64	308,300	-
[6432]	25/10/22	5,990	6,300	5,990	6,220	+270	+4.54	629,500	-
[6432]	25/10/21	6,130	6,140	5,950	5,950	-90	-1.49	249,800	-
[6432]	25/10/20	6,020	6,060	5,980	6,040	+100	+1.68	151,200	-
[6432]	25/10/17	6,000	6,020	5,890	5,940	-100	-1.66	225,900	-
[6432]	25/10/16	6,010	6,120	5,960	6,040	-50	-0.82	368,500	-
[6432]	25/10/15	5,840	6,090	5,740	6,090	+290	+5.00	666,700	-
[6432]	25/10/14	5,610	5,960	5,560	5,800	+590	+11.32	1,600,500	-
[6432]	25/10/10	5,430	5,460	5,160	5,210	-300	-5.44	466,500	-
[6432]	25/10/09	5,450	5,560	5,450	5,510	+140	+2.61	288,700	-
[6432]	25/10/08	5,410	5,440	5,320	5,370	+60	+1.13	196,000	-
[6432]	25/10/07	5,370	5,380	5,290	5,310	0	0.00	282,700	-
[6432]	25/10/06	5,340	5,340	5,240	5,310	+260	+5.15	403,900	-
[6432]	25/10/03	5,070	5,090	5,040	5,050	+10	+0.20	103,000	-
[6432]	25/10/02	5,040	5,090	5,000	5,040	-20	-0.40	202,800	-
[6432]	25/10/01	5,130	5,130	5,050	5,060	-120	-2.32	190,900	-
[6432]	25/09/30	5,190	5,230	5,160	5,180	-30	-0.58	195,700	-
[6432]	25/09/29	5,300	5,300	5,190	5,210	-80	-1.51	156,200	-
[6432]	25/09/26	5,280	5,370	5,260	5,290	-10	-0.19	233,800	-
[6432]	25/09/25	5,200	5,310	5,180	5,300	+130	+2.51	204,100	-
[6432]	25/09/24	5,210	5,210	5,100	5,170	-80	-1.52	237,100	-
[6432]	25/09/22	5,290	5,300	5,210	5,250	-10	-0.19	157,900	-
[6432]	25/09/19	5,360	5,380	5,210	5,260	-60	-1.13	200,400	-
[6432]	25/09/18	5,330	5,360	5,280	5,320	+10	+0.19	120,300	-
[6432]	25/09/17	5,410	5,440	5,310	5,310	-130	-2.39	122,600	-
[6432]	25/09/16	5,420	5,480	5,420	5,440	-10	-0.18	123,500	-
[6432]	25/09/12	5,470	5,500	5,440	5,450	+10	+0.18	203,100	-
[6432]	25/09/11	5,370	5,560	5,370	5,440	+110	+2.06	364,200	-
[6432]	25/09/10	5,330	5,370	5,300	5,330	0	0.00	146,300	-
[6432]	25/09/09	5,330	5,390	5,300	5,330	+10	+0.19	156,900	-
[6432]	25/09/08	5,340	5,370	5,300	5,320	+50	+0.95	158,900	-
[6432]	25/09/05	5,180	5,290	5,160	5,270	+150	+2.93	252,400	-