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
[8006]	26/10/29	1,437	1,437	1,405	1,415	-26	-1.804303	2,100	24,992,393,216
[8006]	26/10/28	1,444	1,444	1,436	1,441	+6	+0.418118	400	25,451,616,256
[8006]	26/10/27	1,425	1,435	1,421	1,435	+10	+0.701754	400	25,345,642,496
[8006]	26/10/26	1,443	1,443	1,425	1,425	-5	-0.34965	500	25,169,016,832
[8006]	26/10/23	1,416	1,430	1,416	1,430	+14	+0.988701	1,000	25,257,328,640
[8006]	26/10/22	1,441	1,451	1,416	1,416	-34	-2.344828	3,100	25,010,055,168
[8006]	26/10/21	1,462	1,474	1,442	1,450	-12	-0.820793	2,600	25,610,577,920
[8006]	26/10/20	1,447	1,464	1,436	1,462	+15	+1.036628	2,100	25,822,527,488
[8006]	26/10/19	1,475	1,475	1,441	1,447	-28	-1.898305	2,500	25,557,592,064
[8006]	26/10/16	1,477	1,477	1,420	1,475	+22	+1.514109	2,100	26,052,141,056
[8006]	26/10/15	1,480	1,480	1,442	1,453	-17	-1.156463	1,200	25,663,565,824
[8006]	26/10/14	1,470	1,470	1,470	1,470	+25	+1.730104	200	25,963,827,200
[8006]	26/10/13	1,469	1,469	1,445	1,445	-15	-1.027397	600	25,522,266,112
[8006]	26/10/09	1,459	1,467	1,459	1,460	+1	+0.06854	600	25,787,203,584
[8006]	26/10/08	1,506	1,507	1,426	1,459	-26	-1.750842	3,500	25,769,541,632
[8006]	26/10/07	1,502	1,505	1,475	1,485	-6	-0.402414	1,800	26,228,764,672
[8006]	26/10/06	1,485	1,491	1,485	1,491	+6	+0.40404	500	26,334,740,480
[8006]	26/10/05	1,503	1,503	1,483	1,485	0	0	3,100	26,228,764,672
[8006]	26/10/02	1,509	1,533	1,483	1,485	+2	+0.134862	4,700	26,228,764,672
[8006]	26/10/01	1,485	1,508	1,477	1,483	-2	-0.13468	5,300	26,193,440,768
[8006]	26/09/30	1,480	1,485	1,480	1,485	+21	+1.434426	1,100	26,228,764,672
[8006]	26/09/29	1,482	1,482	1,456	1,464	-19	-1.281187	1,200	25,857,853,440
[8006]	26/09/28	1,483	1,483	1,477	1,483	0	0	600	26,193,440,768
[8006]	26/09/25	1,480	1,483	1,479	1,483	+9	+0.610583	600	26,193,440,768
[8006]	26/09/24	1,484	1,485	1,474	1,474	+2	+0.13587	1,300	26,034,477,056
[8006]	26/09/18	1,462	1,485	1,462	1,472	+12	+0.821918	600	25,999,153,152
[8006]	26/09/17	1,476	1,508	1,460	1,460	-19	-1.284652	2,900	25,787,203,584
[8006]	26/09/16	1,492	1,493	1,464	1,479	-11	-0.738255	4,200	26,122,790,912
[8006]	26/09/15	1,492	1,492	1,472	1,490	-1	-0.067069	800	26,317,076,480
[8006]	26/09/14	1,496	1,496	1,491	1,491	-5	-0.334225	300	26,334,740,480
[8006]	26/09/11	1,497	1,497	1,470	1,496	+16	+1.081081	1,200	26,423,052,288
[8006]	26/09/10	1,530	1,530	1,441	1,480	-37	-2.439024	7,200	26,140,452,864
[8006]	26/09/09	1,540	1,542	1,498	1,517	-23	-1.493506	3,800	26,793,963,520
[8006]	26/09/08	1,546	1,553	1,473	1,540	-5	-0.323625	10,800	27,200,200,704
[8006]	26/09/07	1,546	1,546	1,544	1,545	-1	-0.064683	500	27,288,512,512
[8006]	26/09/04	1,547	1,547	1,458	1,546	-1	-0.064641	3,800	27,306,176,512
[8006]	26/09/03	1,559	1,559	1,529	1,547	+20	+1.309758	600	27,323,838,464
[8006]	26/09/02	1,547	1,550	1,526	1,527	+2	+0.131148	2,600	26,970,589,184
[8006]	26/09/01	1,540	1,540	1,525	1,525	-13	-0.845254	3,600	26,935,263,232
[8006]	26/08/31	1,507	1,547	1,507	1,538	+28	+1.854305	1,900	27,164,876,800
[8006]	26/08/28	1,528	1,530	1,505	1,510	-12	-0.788436	2,100	26,670,325,760
[8006]	26/08/27	1,529	1,529	1,522	1,522	-6	-0.39267	1,200	26,882,275,328
[8006]	26/08/26	1,540	1,540	1,528	1,528	-12	-0.779221	2,100	26,988,251,136
[8006]	26/08/25	1,535	1,540	1,522	1,540	+19	+1.249178	800	27,200,200,704
[8006]	26/08/24	1,522	1,545	1,521	1,521	+12	+0.795229	800	26,864,613,376
[8006]	26/08/21	1,523	1,545	1,504	1,509	-31	-2.012987	2,100	26,652,663,808
[8006]	26/08/20	1,588	1,588	1,510	1,540	-48	-3.02267	1,800	27,200,200,704
[8006]	26/08/19	1,577	1,589	1,541	1,588	+47	+3.049968	2,100	28,047,998,976
[8006]	26/08/18	1,539	1,595	1,539	1,541	+8	+0.521853	4,700	27,217,862,656
[8006]	26/08/17	1,562	1,591	1,522	1,533	-29	-1.856594	2,100	-
[8006]	26/08/14	1,578	1,580	1,558	1,562	-16	-1.013942	1,300	-
[8006]	26/08/13	1,579	1,579	1,559	1,578	-1	-0.063331	1,700	-
[8006]	26/08/12	1,587	1,633	1,570	1,579	+7	+0.445293	5,500	-
[8006]	26/08/10	1,559	1,575	1,559	1,572	-3	-0.190476	700	-
[8006]	26/08/07	1,575	1,575	1,561	1,575	-16	-1.005657	1,700	-
[8006]	26/08/06	1,593	1,593	1,555	1,591	-39	-2.392638	2,200	-
[8006]	26/08/05	1,630	1,630	1,630	1,630	-20	-1.212121	500	-
[8006]	26/08/04	1,650	1,650	1,631	1,650	0	0	700	-
[8006]	26/08/03	1,650	1,650	1,640	1,650	0	0	1,100	-
[8006]	26/07/31	1,638	1,650	1,616	1,650	+50	+3.125	2,500	-
[8006]	26/07/30	1,600	1,600	1,600	1,600	+1	+0.062539	900	-
[8006]	26/07/29	1,600	1,600	1,561	1,599	-10	-0.621504	1,300	-
[8006]	26/07/28	1,598	1,609	1,587	1,609	+11	+0.68836	800	-
[8006]	26/07/27	1,599	1,612	1,521	1,598	-38	-2.322738	2,400	-
[8006]	26/07/24	1,689	1,689	1,636	1,636	-40	-2.386635	800	-
[8006]	26/07/23	1,690	1,690	1,580	1,676	-14	-0.828402	2,600	-
[8006]	26/07/22	1,658	1,690	1,646	1,690	+20	+1.197605	2,100	-
[8006]	26/07/21	1,662	1,670	1,648	1,670	+10	+0.60241	1,300	-
[8006]	26/07/17	1,663	1,663	1,626	1,660	-2	-0.120337	1,200	-
[8006]	26/07/16	1,659	1,663	1,623	1,662	+12	+0.727273	1,300	-
[8006]	26/07/15	1,642	1,662	1,600	1,650	+8	+0.487211	6,900	-
[8006]	26/07/14	1,640	1,650	1,612	1,642	+2	+0.121951	2,100	-
[8006]	26/07/13	1,660	1,660	1,627	1,640	+20	+1.234568	6,000	-
[8006]	26/07/10	1,594	1,648	1,587	1,620	+26	+1.631117	2,300	-
[8006]	26/07/09	1,551	1,596	1,551	1,594	+50	+3.238342	4,700	-
[8006]	26/07/08	1,520	1,544	1,520	1,544	+41	+2.727878	800	-
[8006]	26/07/07	1,468	1,503	1,468	1,503	+38	+2.593857	2,000	-
[8006]	26/07/06	1,448	1,490	1,448	1,465	+7	+0.48011	1,500	-
[8006]	26/07/03	1,448	1,458	1,445	1,458	+10	+0.690608	2,900	-
[8006]	26/07/02	1,470	1,470	1,430	1,448	+5	+0.3465	4,400	-
[8006]	26/07/01	1,460	1,460	1,421	1,443	+13	+0.909091	6,400	-
[8006]	26/06/30	1,449	1,456	1,425	1,430	-11	-0.763359	3,700	-
[8006]	26/06/29	1,460	1,462	1,440	1,441	-9	-0.62069	4,200	-
[8006]	26/06/26	1,420	1,460	1,420	1,450	+15	+1.045296	2,900	-
[8006]	26/06/25	1,465	1,466	1,420	1,435	-28	-1.913876	1,200	-
[8006]	26/06/24	1,463	1,463	1,450	1,463	+3	+0.205479	500	-
[8006]	26/06/23	1,463	1,463	1,450	1,460	+9	+0.620262	300	-
[8006]	26/06/22	1,460	1,465	1,450	1,451	-9	-0.616438	1,000	-
[8006]	26/06/19	1,470	1,470	1,440	1,460	-10	-0.680272	1,300	-
[8006]	26/06/18	1,470	1,497	1,445	1,470	+20	+1.37931	4,500	-
[8006]	26/06/17	1,509	1,509	1,430	1,450	-41	-2.749832	4,300	-
[8006]	26/06/16	1,498	1,508	1,491	1,491	-2	-0.133958	800	-
[8006]	26/06/15	1,480	1,500	1,480	1,493	+14	+0.946586	1,700	-
[8006]	26/06/12	1,478	1,479	1,478	1,479	+29	+2	200	-
[8006]	26/06/11	1,482	1,482	1,431	1,450	-26	-1.761518	1,000	-
[8006]	26/06/10	1,475	1,490	1,460	1,476	+26	+1.793103	1,100	-
[8006]	26/06/09	1,495	1,499	1,450	1,450	-39	-2.619208	2,200	-
[8006]	26/06/08	1,495	1,495	1,462	1,489	-6	-0.401338	1,200	-
[8006]	26/06/05	1,500	1,500	1,495	1,495	+16	+1.081812	200	-
[8006]	26/06/04	1,452	1,481	1,424	1,479	-1	-0.067568	800	-
[8006]	26/06/03	1,502	1,502	1,480	1,480	-22	-1.464714	1,100	-
[8006]	26/06/02	1,533	1,533	1,499	1,502	-32	-2.08605	700	-
[8006]	26/06/01	1,509	1,534	1,490	1,534	+55	+3.718729	3,100	-
[8006]	26/05/29	1,451	1,479	1,421	1,479	+28	+1.929704	1,300	-
[8006]	26/05/28	1,435	1,451	1,420	1,451	+22	+1.539538	1,100	-
[8006]	26/05/27	1,402	1,431	1,385	1,429	+30	+2.144389	2,100	-
[8006]	26/05/26	1,379	1,405	1,379	1,399	+29	+2.116788	800	-
[8006]	26/05/25	1,349	1,400	1,338	1,370	-39	-2.767921	8,800	-
[8006]	26/05/22	1,413	1,425	1,378	1,409	-3	-0.212465	5,800	-
[8006]	26/05/21	1,480	1,480	1,410	1,412	-83	-5.551839	9,700	-
[8006]	26/05/20	1,498	1,498	1,400	1,495	+9	+0.605653	15,000	-
[8006]	26/05/19	1,473	1,506	1,460	1,486	+41	+2.83737	3,400	-
[8006]	26/05/18	1,551	1,551	1,442	1,445	-106	-6.8343	7,300	-
[8006]	26/05/15	1,600	1,625	1,551	1,551	-49	-3.0625	1,700	-
[8006]	26/05/14	1,581	1,600	1,581	1,600	+19	+1.201771	1,000	-
[8006]	26/05/13	1,601	1,606	1,575	1,581	+1	+0.063291	1,200	-
[8006]	26/05/12	1,580	1,580	1,580	1,580	0	0	600	-
[8006]	26/05/11	1,625	1,646	1,580	1,580	-45	-2.769231	2,200	-
[8006]	26/05/08	1,652	1,652	1,625	1,625	-27	-1.634383	900	-
[8006]	26/05/07	1,650	1,652	1,644	1,652	+8	+0.486618	2,100	-
[8006]	26/05/01	1,630	1,644	1,618	1,644	+63	+3.98482	2,100	-
[8006]	26/04/30	1,581	1,581	1,581	1,581	-20	-1.249219	700	-
[8006]	26/04/28	1,600	1,601	1,584	1,601	+20	+1.265022	300	-
[8006]	26/04/27	1,638	1,638	1,581	1,581	-57	-3.479853	1,000	-
[8006]	26/04/24	1,631	1,638	1,631	1,638	+7	+0.429185	700	-
[8006]	26/04/23	1,631	1,631	1,610	1,631	+25	+1.556663	500	-
[8006]	26/04/22	1,599	1,631	1,599	1,606	+7	+0.437774	1,800	-
[8006]	26/04/21	1,599	1,599	1,573	1,599	0	0	600	-
[8006]	26/04/20	1,599	1,599	1,592	1,599	+7	+0.439698	1,000	-
[8006]	26/04/17	1,575	1,592	1,575	1,592	+9	+0.568541	800	-
[8006]	26/04/16	1,557	1,623	1,557	1,583	+26	+1.669878	1,700	-
[8006]	26/04/15	1,573	1,580	1,552	1,557	-17	-1.080051	800	-
[8006]	26/04/14	1,574	1,575	1,570	1,574	+21	+1.352222	700	-
[8006]	26/04/13	1,572	1,579	1,551	1,553	-19	-1.208651	1,300	-
[8006]	26/04/10	1,574	1,574	1,557	1,572	+16	+1.028278	600	-
[8006]	26/04/09	1,581	1,581	1,556	1,556	-19	-1.206349	1,300	-
[8006]	26/04/08	1,561	1,587	1,561	1,575	+16	+1.026299	2,000	-
[8006]	26/04/07	1,559	1,569	1,542	1,559	-40	-2.501563	5,800	-
[8006]	26/04/06	1,600	1,600	1,590	1,599	-12	-0.744879	600	-
[8006]	26/04/03	1,630	1,630	1,591	1,611	+21	+1.320755	700	-
[8006]	26/04/02	1,611	1,611	1,590	1,590	-21	-1.303538	400	-
[8006]	26/04/01	1,638	1,650	1,605	1,611	+13	+0.813517	3,700	-
[8006]	26/03/31	1,612	1,612	1,585	1,598	-14	-0.868486	1,800	-
[8006]	26/03/30	1,629	1,700	1,580	1,612	-127	-7.303048	7,100	-
[8006]	26/03/27	1,696	1,783	1,693	1,739	+43	+2.535377	7,500	-
[8006]	26/03/26	1,659	1,699	1,659	1,696	-3	-0.176574	7,400	-
[8006]	26/03/25	1,700	1,725	1,699	1,699	0	0	1,500	-
[8006]	26/03/24	1,695	1,699	1,654	1,699	+20	+1.191185	1,300	-
[8006]	26/03/23	1,694	1,701	1,679	1,679	-31	-1.812865	2,800	-
[8006]	26/03/19	1,725	1,725	1,700	1,710	+10	+0.588235	500	-
[8006]	26/03/18	1,700	1,700	1,700	1,700	+1	+0.058858	300	-
[8006]	26/03/17	1,660	1,699	1,632	1,699	-1	-0.058824	4,500	-
[8006]	26/03/16	－	－	－	1,700	0	0	0	-
[8006]	26/03/13	1,700	1,700	1,699	1,700	0	0	900	-
[8006]	26/03/12	1,700	1,720	1,700	1,700	-3	-0.17616	1,100	-
[8006]	26/03/11	1,692	1,724	1,689	1,703	+12	+0.709639	1,100	-
[8006]	26/03/10	1,700	1,700	1,690	1,691	-9	-0.529412	800	-
[8006]	26/03/09	1,730	1,730	1,650	1,700	-30	-1.734104	2,600	-
[8006]	26/03/06	1,730	1,730	1,729	1,730	0	0	900	-
[8006]	26/03/05	1,725	1,730	1,700	1,730	+5	+0.289855	1,700	-
[8006]	26/03/04	1,715	1,765	1,686	1,725	-9	-0.519031	4,000	-
[8006]	26/03/03	1,724	1,757	1,710	1,734	-7	-0.402068	2,100	-
[8006]	26/03/02	1,759	1,774	1,720	1,741	-40	-2.245929	4,600	-
[8006]	26/02/27	1,782	1,783	1,770	1,781	+26	+1.481481	2,000	-
[8006]	26/02/26	1,760	1,787	1,751	1,755	+3	+0.171233	1,000	-
[8006]	26/02/25	1,764	1,787	1,752	1,752	-12	-0.680272	500	-
[8006]	26/02/24	1,755	1,766	1,755	1,764	+13	+0.742433	1,400	-
[8006]	26/02/20	1,780	1,800	1,751	1,751	-35	-1.959686	3,200	-
[8006]	26/02/19	1,789	1,789	1,767	1,786	+33	+1.882487	1,300	-
[8006]	26/02/18	1,736	1,786	1,736	1,753	+17	+0.979263	2,100	-
[8006]	26/02/17	1,769	1,769	1,731	1,736	-30	-1.698754	1,800	-
[8006]	26/02/16	1,760	1,781	1,760	1,766	-4	-0.225989	1,100	-
[8006]	26/02/13	1,799	1,799	1,770	1,770	-50	-2.747253	900	-
[8006]	26/02/12	1,780	1,915	1,752	1,820	+69	+3.940605	4,900	-
[8006]	26/02/10	1,786	1,786	1,718	1,751	+45	+2.637749	5,000	-
[8006]	26/02/09	1,787	1,915	1,701	1,706	-65	-3.670243	16,600	-
[8006]	26/02/06	1,770	1,771	1,766	1,771	+1	+0.056497	1,500	-
[8006]	26/02/05	1,752	1,775	1,752	1,770	-14	-0.784753	1,100	-
[8006]	26/02/04	1,768	1,784	1,768	1,784	+4	+0.224719	1,000	-
[8006]	26/02/03	1,770	1,780	1,770	1,780	+14	+0.792752	2,500	-
[8006]	26/02/02	1,765	1,795	1,765	1,766	+2	+0.113379	2,100	-
[8006]	26/01/30	1,729	1,764	1,714	1,764	+38	+2.201622	6,100	-
[8006]	26/01/29	1,725	1,726	1,691	1,726	+1	+0.057971	1,700	-
[8006]	26/01/28	1,715	1,725	1,715	1,725	+7	+0.407451	1,500	-
[8006]	26/01/27	1,719	1,720	1,661	1,718	-5	-0.290192	3,100	-
[8006]	26/01/26	1,725	1,725	1,704	1,723	-2	-0.115942	1,200	-
[8006]	26/01/23	1,723	1,725	1,685	1,725	+2	+0.116077	1,800	-
[8006]	26/01/22	1,732	1,734	1,714	1,723	+27	+1.591981	1,800	-
[8006]	26/01/21	1,670	1,749	1,657	1,696	+11	+0.652819	18,500	-
[8006]	26/01/20	1,683	1,685	1,665	1,685	+17	+1.019185	4,500	-
[8006]	26/01/19	1,671	1,686	1,606	1,668	-3	-0.179533	4,100	-
[8006]	26/01/16	1,689	1,689	1,663	1,671	-20	-1.182732	1,700	-
[8006]	26/01/15	1,618	1,700	1,612	1,691	+79	+4.900744	6,800	-
[8006]	26/01/14	1,606	1,620	1,595	1,612	+16	+1.002506	2,900	-
[8006]	26/01/13	1,607	1,620	1,595	1,596	0	0	1,700	-
[8006]	26/01/09	1,615	1,615	1,596	1,596	-19	-1.176471	900	-
[8006]	26/01/08	1,613	1,624	1,598	1,615	+5	+0.310559	2,100	-
[8006]	26/01/07	1,611	1,615	1,550	1,610	+10	+0.625	3,900	-
[8006]	26/01/06	1,593	1,600	1,588	1,600	+13	+0.819156	2,300	-
[8006]	26/01/05	1,625	1,625	1,565	1,587	-31	-1.915946	6,900	-
[8006]	25/12/30	1,656	1,656	1,613	1,618	+2	+0.123762	4,200	-
[8006]	25/12/29	1,636	1,638	1,608	1,616	-6	-0.369914	4,400	-
[8006]	25/12/26	1,716	1,718	1,622	1,622	-59	-3.509816	5,600	-
[8006]	25/12/25	1,567	1,698	1,544	1,681	+121	+7.75641	7,700	-
[8006]	25/12/24	1,568	1,570	1,546	1,560	+16	+1.036269	2,300	-
[8006]	25/12/23	1,540	1,549	1,520	1,544	+5	+0.324886	1,300	-
[8006]	25/12/22	1,525	1,539	1,516	1,539	+20	+1.316656	4,400	-
[8006]	25/12/19	1,560	1,560	1,507	1,519	-6	-0.393443	2,200	-
[8006]	25/12/18	1,534	1,534	1,488	1,525	-21	-1.358344	7,000	-
[8006]	25/12/17	1,609	1,609	1,530	1,546	-63	-3.915475	3,400	-
[8006]	25/12/16	1,618	1,647	1,603	1,609	-9	-0.556242	2,000	-
[8006]	25/12/15	1,674	1,674	1,616	1,618	-32	-1.939394	3,400	-
[8006]	25/12/12	1,678	1,678	1,649	1,650	-30	-1.785714	800	-
[8006]	25/12/11	1,662	1,680	1,611	1,680	+58	+3.575832	4,900	-
[8006]	25/12/10	1,621	1,640	1,613	1,622	+2	+0.123457	1,600	-
[8006]	25/12/09	1,616	1,636	1,611	1,620	+11	+0.683654	3,000	-
[8006]	25/12/08	1,697	1,698	1,590	1,609	-56	-3.363363	6,500	-
[8006]	25/12/05	1,669	1,669	1,638	1,665	-4	-0.239664	2,000	-
[8006]	25/12/04	1,682	1,682	1,631	1,669	-5	-0.298686	2,100	-
[8006]	25/12/03	1,680	1,699	1,650	1,674	+11	+0.661455	3,000	-
[8006]	25/12/02	1,722	1,722	1,660	1,663	-41	-2.406103	1,300	-
[8006]	25/12/01	1,736	1,736	1,704	1,704	0	0	2,700	-
[8006]	25/11/28	1,701	1,705	1,699	1,704	-14	-0.814901	1,400	-
[8006]	25/11/27	1,672	1,718	1,651	1,718	+46	+2.751196	1,800	-
[8006]	25/11/26	1,640	1,672	1,635	1,672	+3	+0.179748	1,100	-
[8006]	25/11/25	1,630	1,669	1,611	1,669	+66	+4.11728	2,200	-
[8006]	25/11/21	1,636	1,636	1,603	1,603	-23	-1.414514	700	-
[8006]	25/11/20	1,656	1,656	1,626	1,626	-19	-1.155015	1,300	-
[8006]	25/11/19	1,660	1,660	1,581	1,645	-15	-0.903614	3,900	-
[8006]	25/11/18	1,710	1,710	1,660	1,660	-34	-2.007084	900	-
[8006]	25/11/17	1,722	1,743	1,619	1,694	-28	-1.626016	14,100	-
[8006]	25/11/14	1,700	1,722	1,700	1,722	+26	+1.533019	1,200	-
[8006]	25/11/13	1,684	1,718	1,681	1,696	0	0	800	-
[8006]	25/11/12	1,675	1,720	1,656	1,696	+21	+1.253731	8,600	-
[8006]	25/11/11	1,634	1,700	1,602	1,675	+41	+2.50918	9,000	-
[8006]	25/11/10	1,636	1,636	1,634	1,634	+38	+2.380952	200	-
[8006]	25/11/07	1,565	1,615	1,565	1,596	-49	-2.978723	5,700	-
[8006]	25/11/06	1,616	1,656	1,616	1,645	+16	+0.982198	1,000	-
[8006]	25/11/05	1,660	1,660	1,595	1,629	-24	-1.451906	4,400	-
[8006]	25/11/04	1,649	1,669	1,645	1,653	+1	+0.060533	1,800	-
[8006]	25/10/31	1,691	1,714	1,641	1,652	-39	-2.306328	5,500	-
[8006]	25/10/30	1,641	1,691	1,641	1,691	+22	+1.318155	7,300	-
[8006]	25/10/29	1,678	1,694	1,646	1,669	-20	-1.184133	3,600	-
[8006]	25/10/28	1,639	1,698	1,633	1,689	+18	+1.077199	3,800	-
[8006]	25/10/27	1,611	1,720	1,611	1,671	+67	+4.177057	8,200	-
[8006]	25/10/24	1,582	1,605	1,581	1,604	+13	+0.817096	2,700	-
[8006]	25/10/23	1,587	1,600	1,582	1,591	+2	+0.125865	2,700	-
[8006]	25/10/22	1,585	1,598	1,568	1,589	-10	-0.625391	5,200	-
[8006]	25/10/21	1,565	1,599	1,530	1,599	+17	+1.074589	7,400	-
[8006]	25/10/20	1,531	1,610	1,531	1,582	+62	+4.078947	6,300	-
[8006]	25/10/17	1,530	1,579	1,516	1,520	-37	-2.376365	4,900	-
[8006]	25/10/16	1,603	1,614	1,540	1,557	-46	-2.869619	10,000	-
[8006]	25/10/15	1,610	1,648	1,603	1,603	-7	-0.434783	4,300	-
[8006]	25/10/14	1,685	1,700	1,600	1,610	-78	-4.620853	11,200	-
[8006]	25/10/10	1,683	1,692	1,640	1,688	-11	-0.64744	3,700	-
[8006]	25/10/09	1,740	1,754	1,699	1,699	-59	-3.356086	4,900	-
[8006]	25/10/08	1,724	1,769	1,710	1,758	+18	+1.034483	7,400	-
[8006]	25/10/07	1,697	1,740	1,684	1,740	+15	+0.869565	11,400	-
[8006]	25/10/06	1,695	1,770	1,695	1,725	+26	+1.530312	6,900	-
[8006]	25/10/03	1,632	1,701	1,630	1,699	+48	+2.907329	5,700	-
[8006]	25/10/02	1,656	1,661	1,615	1,651	-39	-2.307692	6,600	-
[8006]	25/10/01	1,780	1,780	1,690	1,690	-54	-3.09633	10,200	-
[8006]	25/09/30	1,745	1,745	1,685	1,744	-1	-0.057307	5,300	-
[8006]	25/09/29	1,630	1,990	1,620	1,745	+125	+7.716049	18,000	-
[8006]	25/09/26	1,610	1,620	1,587	1,620	+5	+0.309598	37,600	-
[8006]	25/09/25	1,600	1,615	1,582	1,615	+8	+0.497822	6,400	-
[8006]	25/09/24	1,605	1,612	1,600	1,607	+7	+0.4375	6,800	-
[8006]	25/09/22	1,602	1,612	1,580	1,600	+23	+1.458465	7,200	-
[8006]	25/09/19	1,545	1,615	1,512	1,577	+35	+2.26978	24,800	-
[8006]	25/09/18	1,552	1,560	1,525	1,542	+7	+0.456026	6,400	-
[8006]	25/09/17	1,547	1,567	1,532	1,535	-37	-2.35369	5,600	-
[8006]	25/09/16	1,497	1,650	1,497	1,572	+97	+6.576271	24,800	-
[8006]	25/09/12	1,400	1,475	1,375	1,475	+78	+5.583393	14,000	-
[8006]	25/09/11	1,397	1,397	1,387	1,397	-3	-0.214286	1,600	-
[8006]	25/09/10	1,400	1,400	1,400	1,400	0	0	800	-
[8006]	25/09/09	1,400	1,400	1,400	1,400	+5	+0.358423	1,600	-
[8006]	25/09/08	1,395	1,395	1,395	1,395	+25	+1.824818	800	-
[8006]	25/09/05	1,362	1,370	1,347	1,370	+8	+0.587372	6,400	-