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
[8132]	26/10/29	7,280	7,410	7,190	7,330	-80.0	-1.08	33,500	79,225,839,616
[8132]	26/10/28	7,450	7,490	7,350	7,410	+110.0	+1.51	8,400	80,090,513,408
[8132]	26/10/27	7,300	7,410	7,240	7,300	-10.0	-0.14	4,900	78,901,583,872
[8132]	26/10/26	7,150	7,410	7,150	7,310	+180.0	+2.52	6,900	79,009,669,120
[8132]	26/10/23	7,050	7,160	6,980	7,130	+180.0	+2.59	5,200	77,064,151,040
[8132]	26/10/22	7,070	7,170	6,950	6,950	-120.0	-1.70	8,400	75,118,632,960
[8132]	26/10/21	6,950	7,210	6,950	7,070	+40.0	+0.57	6,700	76,415,639,552
[8132]	26/10/20	7,090	7,190	7,000	7,030	+40.0	+0.57	7,000	75,983,306,752
[8132]	26/10/19	6,870	7,140	6,870	6,990	-30.0	-0.43	3,700	75,550,965,760
[8132]	26/10/16	6,950	7,190	6,950	7,020	+70.0	+1.01	6,000	75,875,221,504
[8132]	26/10/15	7,150	7,230	6,800	6,950	-280.0	-3.87	6,100	75,118,632,960
[8132]	26/10/14	7,300	7,340	7,150	7,230	-70.0	-0.96	6,400	78,144,995,328
[8132]	26/10/13	7,130	7,340	7,090	7,300	+80.0	+1.11	6,700	79,336,718,336
[8132]	26/10/09	7,210	7,470	7,150	7,220	-50.0	-0.69	6,300	78,467,276,800
[8132]	26/10/08	7,260	7,380	7,090	7,270	0	+0.00	4,400	79,010,676,736
[8132]	26/10/07	7,390	7,390	7,270	7,270	-120.0	-1.62	2,100	79,010,676,736
[8132]	26/10/06	7,310	7,470	7,310	7,390	+80.0	+1.09	5,200	80,314,843,136
[8132]	26/10/05	7,430	7,430	7,280	7,310	-120.0	-1.62	6,800	79,445,401,600
[8132]	26/10/02	7,490	7,500	7,340	7,430	-100.0	-1.33	7,000	80,749,568,000
[8132]	26/10/01	7,500	7,660	7,410	7,530	-50.0	-0.66	7,100	81,836,367,872
[8132]	26/09/30	7,660	7,680	7,410	7,580	-60.0	-0.79	8,400	82,379,776,000
[8132]	26/09/29	7,750	7,750	7,550	7,640	-210.0	-2.68	12,400	83,031,859,200
[8132]	26/09/28	7,790	7,850	7,640	7,850	+210.0	+2.75	12,300	85,314,142,208
[8132]	26/09/25	7,540	7,680	7,370	7,640	+100.0	+1.33	9,600	83,031,859,200
[8132]	26/09/24	7,550	7,600	7,430	7,540	-30.0	-0.40	7,100	81,945,051,136
[8132]	26/09/18	7,330	7,740	7,320	7,570	+110.0	+1.47	9,200	82,271,092,736
[8132]	26/09/17	7,380	7,520	7,360	7,460	+20.0	+0.27	6,400	81,075,609,600
[8132]	26/09/16	7,270	7,440	7,270	7,440	+170.0	+2.34	5,000	80,858,251,264
[8132]	26/09/15	7,420	7,420	7,270	7,270	-150.0	-2.02	3,400	79,010,676,736
[8132]	26/09/14	7,450	7,570	7,290	7,420	-20.0	-0.27	5,800	80,640,884,736
[8132]	26/09/11	7,270	7,490	7,270	7,440	+20.0	+0.27	7,500	80,858,251,264
[8132]	26/09/10	7,470	7,530	7,390	7,420	-50.0	-0.67	3,200	80,640,884,736
[8132]	26/09/09	7,420	7,490	7,360	7,470	+50.0	+0.67	3,600	81,184,284,672
[8132]	26/09/08	7,350	7,500	7,280	7,420	+70.0	+0.95	4,700	80,640,884,736
[8132]	26/09/07	7,440	7,510	7,350	7,350	+60.0	+0.82	6,800	79,880,126,464
[8132]	26/09/04	7,200	7,330	7,190	7,290	+40.0	+0.55	11,200	79,228,043,264
[8132]	26/09/03	7,550	7,550	7,250	7,250	-300.0	-3.97	11,100	78,793,318,400
[8132]	26/09/02	7,700	7,830	7,530	7,550	-300.0	-3.82	9,700	82,053,734,400
[8132]	26/09/01	7,640	7,960	7,600	7,850	+160.0	+2.08	11,100	85,314,142,208
[8132]	26/08/31	7,640	7,790	7,640	7,690	+50.0	+0.65	5,100	83,575,259,136
[8132]	26/08/28	7,760	7,820	7,640	7,640	-40.0	-0.52	8,200	83,031,859,200
[8132]	26/08/27	7,870	7,870	7,630	7,680	-130.0	-1.66	6,800	83,466,575,872
[8132]	26/08/26	7,860	7,960	7,690	7,810	-200.0	-2.50	15,100	84,659,961,856
[8132]	26/08/25	8,540	8,540	8,010	8,010	-450.0	-5.32	19,900	86,827,950,080
[8132]	26/08/24	8,610	8,680	8,440	8,460	-190.0	-2.20	16,600	91,705,925,632
[8132]	26/08/21	8,680	8,970	8,640	8,650	+40.0	+0.46	19,600	93,765,517,312
[8132]	26/08/20	8,580	8,900	8,520	8,610	+30.0	+0.35	34,400	93,331,914,752
[8132]	26/08/19	9,000	9,010	8,540	8,580	-470.0	-5.19	44,800	93,006,716,928
[8132]	26/08/18	8,800	9,270	8,750	9,050	+250.0	+2.84	48,800	98,101,493,760
[8132]	26/08/17	8,220	8,900	8,180	8,800	+880	+11.11	54,700	-
[8132]	26/08/14	7,520	8,250	7,520	7,920	+250	+3.26	41,500	-
[8132]	26/08/13	7,230	7,970	7,220	7,670	+490	+6.82	60,500	-
[8132]	26/08/12	6,460	7,200	6,460	7,180	+980	+15.81	66,600	-
[8132]	26/08/10	6,420	6,420	6,170	6,200	-190	-2.97	16,800	-
[8132]	26/08/07	6,190	6,490	6,190	6,390	+240	+3.90	9,500	-
[8132]	26/08/06	6,060	6,210	5,960	6,150	+30	+0.49	8,100	-
[8132]	26/08/05	6,300	6,320	6,080	6,120	-170	-2.70	10,600	-
[8132]	26/08/04	6,400	6,490	6,270	6,290	-210	-3.23	9,300	-
[8132]	26/08/03	6,640	6,640	6,390	6,500	-140	-2.11	7,700	-
[8132]	26/07/31	6,880	6,880	6,640	6,640	-160	-2.35	4,900	-
[8132]	26/07/30	6,800	6,880	6,730	6,800	-100	-1.45	6,200	-
[8132]	26/07/29	6,530	6,910	6,400	6,900	+380	+5.83	11,300	-
[8132]	26/07/28	6,820	6,820	6,470	6,520	-310	-4.54	10,900	-
[8132]	26/07/27	6,920	7,060	6,800	6,830	-240	-3.39	5,800	-
[8132]	26/07/24	6,950	7,070	6,950	7,070	+220	+3.21	4,000	-
[8132]	26/07/23	6,860	6,870	6,780	6,850	-60	-0.87	2,900	-
[8132]	26/07/22	7,080	7,140	6,910	6,910	-110	-1.57	3,800	-
[8132]	26/07/21	6,990	7,030	6,900	7,020	+90	+1.30	2,700	-
[8132]	26/07/17	6,770	6,940	6,770	6,930	+60	+0.87	3,800	-
[8132]	26/07/16	7,030	7,030	6,800	6,870	-180	-2.55	2,000	-
[8132]	26/07/15	7,090	7,120	6,950	7,050	+60	+0.86	5,000	-
[8132]	26/07/14	7,020	7,100	6,990	6,990	-10	-0.14	1,900	-
[8132]	26/07/13	7,100	7,100	6,790	7,000	-20	-0.28	1,900	-
[8132]	26/07/10	7,080	7,170	6,900	7,020	+40	+0.57	4,700	-
[8132]	26/07/09	6,860	7,110	6,850	6,980	+120	+1.75	5,200	-
[8132]	26/07/08	6,910	7,000	6,810	6,860	-50	-0.72	2,300	-
[8132]	26/07/07	6,900	6,990	6,850	6,910	+110	+1.62	5,200	-
[8132]	26/07/06	6,860	6,990	6,740	6,800	-10	-0.15	12,200	-
[8132]	26/07/03	6,630	6,830	6,630	6,810	+180	+2.71	6,300	-
[8132]	26/07/02	6,600	6,820	6,540	6,630	+60	+0.91	6,200	-
[8132]	26/07/01	6,780	6,780	6,450	6,570	-190	-2.81	8,600	-
[8132]	26/06/30	7,090	7,100	6,760	6,760	-330	-4.65	8,300	-
[8132]	26/06/29	7,110	7,230	7,090	7,090	-30	-0.42	9,200	-
[8132]	26/06/26	7,260	7,400	7,100	7,120	-140	-1.93	9,600	-
[8132]	26/06/25	7,380	7,540	7,260	7,260	-140	-1.89	5,000	-
[8132]	26/06/24	7,770	7,770	7,380	7,400	-500	-6.33	6,700	-
[8132]	26/06/23	7,560	7,910	7,560	7,900	+340	+4.50	6,000	-
[8132]	26/06/22	7,810	7,850	7,480	7,560	-110	-1.43	3,200	-
[8132]	26/06/19	7,780	7,830	7,600	7,670	+40	+0.52	13,000	-
[8132]	26/06/18	7,840	7,840	7,540	7,630	-210	-2.68	5,300	-
[8132]	26/06/17	7,570	7,890	7,490	7,840	+120	+1.55	6,200	-
[8132]	26/06/16	7,800	7,800	7,630	7,720	+50	+0.65	4,200	-
[8132]	26/06/15	7,900	7,950	7,640	7,670	-230	-2.91	3,100	-
[8132]	26/06/12	8,350	8,350	7,830	7,900	-350	-4.24	7,400	-
[8132]	26/06/11	8,500	8,500	7,950	8,250	-100	-1.20	5,600	-
[8132]	26/06/10	8,350	8,690	8,070	8,350	+300	+3.73	22,300	-
[8132]	26/06/09	7,900	8,050	7,890	8,050	+150	+1.90	4,600	-
[8132]	26/06/08	7,750	7,970	7,700	7,900	+40	+0.51	6,200	-
[8132]	26/06/05	7,780	7,900	7,660	7,860	+230	+3.01	3,800	-
[8132]	26/06/04	7,630	7,920	7,510	7,630	0	0.00	3,300	-
[8132]	26/06/03	7,910	8,060	7,520	7,630	-280	-3.54	3,200	-
[8132]	26/06/02	7,980	8,120	7,720	7,910	+380	+5.05	11,800	-
[8132]	26/06/01	7,750	7,750	7,400	7,530	-70	-0.92	9,900	-
[8132]	26/05/29	7,880	7,880	7,600	7,600	+110	+1.47	3,000	-
[8132]	26/05/28	7,130	7,520	7,130	7,490	+250	+3.45	8,900	-
[8132]	26/05/27	7,470	7,530	7,130	7,240	-230	-3.08	7,900	-
[8132]	26/05/26	7,730	7,730	7,320	7,470	-220	-2.86	7,900	-
[8132]	26/05/25	7,990	8,110	7,560	7,690	-150	-1.91	11,800	-
[8132]	26/05/22	7,940	7,940	7,600	7,840	-150	-1.88	10,000	-
[8132]	26/05/21	8,820	8,820	7,990	7,990	-450	-5.33	10,100	-
[8132]	26/05/20	8,770	8,910	8,400	8,440	-330	-3.76	7,800	-
[8132]	26/05/19	8,460	9,080	8,460	8,770	+160	+1.86	26,000	-
[8132]	26/05/18	7,980	8,640	7,770	8,610	+630	+7.89	21,100	-
[8132]	26/05/15	7,580	8,080	7,350	7,980	+700	+9.62	16,600	-
[8132]	26/05/14	7,170	7,280	7,090	7,280	+110	+1.53	1,600	-
[8132]	26/05/13	6,870	7,380	6,870	7,170	+300	+4.37	8,000	-
[8132]	26/05/12	6,850	6,900	6,720	6,870	+120	+1.78	9,800	-
[8132]	26/05/11	6,930	6,950	6,700	6,750	-170	-2.46	9,900	-
[8132]	26/05/08	7,370	7,370	6,910	6,920	-300	-4.16	8,200	-
[8132]	26/05/07	7,230	7,330	7,050	7,220	+240	+3.44	22,700	-
[8132]	26/05/01	6,920	6,980	6,890	6,980	+70	+1.01	11,200	-
[8132]	26/04/30	7,130	7,130	6,780	6,910	-220	-3.09	11,200	-
[8132]	26/04/28	7,080	7,150	6,970	7,130	+30	+0.42	12,400	-
[8132]	26/04/27	6,980	7,100	6,970	7,100	+220	+3.20	21,500	-
[8132]	26/04/24	6,880	6,880	6,760	6,880	+100	+1.47	9,800	-
[8132]	26/04/23	6,990	6,990	6,780	6,780	-210	-3.00	8,300	-
[8132]	26/04/22	7,250	7,250	6,960	6,990	-210	-2.92	6,400	-
[8132]	26/04/21	7,240	7,270	7,120	7,200	+40	+0.56	5,800	-
[8132]	26/04/20	7,350	7,360	7,100	7,160	-140	-1.92	8,500	-
[8132]	26/04/17	7,260	7,470	7,210	7,300	+50	+0.69	7,400	-
[8132]	26/04/16	7,340	7,360	7,220	7,250	-90	-1.23	5,200	-
[8132]	26/04/15	7,550	7,660	7,280	7,340	-60	-0.81	6,900	-
[8132]	26/04/14	7,480	7,660	7,360	7,400	-60	-0.80	6,000	-
[8132]	26/04/13	7,480	7,590	7,410	7,460	+60	+0.81	8,300	-
[8132]	26/04/10	7,650	7,650	7,310	7,400	-100	-1.33	2,900	-
[8132]	26/04/09	7,740	7,750	7,500	7,500	-210	-2.72	6,700	-
[8132]	26/04/08	8,020	8,070	7,680	7,710	-220	-2.77	9,700	-
[8132]	26/04/07	8,010	8,020	7,840	7,930	-60	-0.75	3,500	-
[8132]	26/04/06	8,160	8,240	7,750	7,990	-170	-2.08	11,300	-
[8132]	26/04/03	8,180	8,260	8,100	8,160	-40	-0.49	3,200	-
[8132]	26/04/02	8,210	8,270	8,090	8,200	+50	+0.61	7,300	-
[8132]	26/04/01	8,070	8,220	7,960	8,150	+380	+4.89	5,700	-
[8132]	26/03/31	7,940	8,060	7,760	7,770	-170	-2.14	7,900	-
[8132]	26/03/30	7,880	8,000	7,500	7,940	-60	-0.75	9,200	-
[8132]	26/03/27	7,690	8,070	7,600	8,000	+310	+4.03	16,300	-
[8132]	26/03/26	7,600	7,690	7,500	7,690	+40	+0.52	7,800	-
[8132]	26/03/25	7,550	7,670	7,550	7,650	+210	+2.82	8,900	-
[8132]	26/03/24	7,380	7,600	7,330	7,440	+260	+3.62	11,800	-
[8132]	26/03/23	7,390	7,410	7,040	7,180	-70	-0.97	8,900	-
[8132]	26/03/19	7,500	7,500	7,190	7,250	-240	-3.20	7,700	-
[8132]	26/03/18	6,980	7,490	6,980	7,490	+440	+6.24	13,200	-
[8132]	26/03/17	7,010	7,090	6,930	7,050	+140	+2.03	5,300	-
[8132]	26/03/16	6,880	6,960	6,880	6,910	-70	-1.00	4,300	-
[8132]	26/03/13	6,730	6,990	6,730	6,980	+150	+2.20	6,900	-
[8132]	26/03/12	6,780	6,860	6,640	6,830	+50	+0.74	8,600	-
[8132]	26/03/11	6,910	6,910	6,780	6,780	-30	-0.44	4,400	-
[8132]	26/03/10	6,830	6,850	6,590	6,810	+80	+1.19	11,500	-
[8132]	26/03/09	6,700	6,850	6,520	6,730	0	0.00	12,100	-
[8132]	26/03/06	6,680	6,790	6,670	6,730	-50	-0.74	8,700	-
[8132]	26/03/05	6,820	7,020	6,780	6,780	+130	+1.95	5,900	-
[8132]	26/03/04	6,890	6,890	6,460	6,650	-340	-4.86	14,900	-
[8132]	26/03/03	7,070	7,090	6,920	6,990	-80	-1.13	6,400	-
[8132]	26/03/02	7,120	7,120	6,970	7,070	-50	-0.70	4,600	-
[8132]	26/02/27	7,020	7,160	7,000	7,120	+100	+1.42	6,200	-
[8132]	26/02/26	6,960	7,180	6,960	7,020	-70	-0.99	7,800	-
[8132]	26/02/25	7,120	7,250	7,060	7,090	-80	-1.12	7,600	-
[8132]	26/02/24	6,950	7,170	6,850	7,170	+280	+4.06	9,100	-
[8132]	26/02/20	6,980	6,980	6,790	6,890	-90	-1.29	5,900	-
[8132]	26/02/19	6,840	6,980	6,820	6,980	+160	+2.35	7,000	-
[8132]	26/02/18	6,780	6,880	6,780	6,820	+40	+0.59	3,300	-
[8132]	26/02/17	6,750	6,880	6,700	6,780	-70	-1.02	13,700	-
[8132]	26/02/16	6,660	6,870	6,600	6,850	+220	+3.32	14,800	-
[8132]	26/02/13	6,730	6,860	6,600	6,630	-100	-1.49	18,500	-
[8132]	26/02/12	6,620	6,810	6,480	6,730	+210	+3.22	20,900	-
[8132]	26/02/10	6,320	6,650	6,320	6,520	+200	+3.16	9,100	-
[8132]	26/02/09	6,400	6,490	6,270	6,320	-80	-1.25	9,900	-
[8132]	26/02/06	6,490	6,490	6,330	6,400	-100	-1.54	9,700	-
[8132]	26/02/05	6,290	6,580	6,290	6,500	+280	+4.50	12,800	-
[8132]	26/02/04	6,180	6,290	6,180	6,220	-60	-0.96	7,100	-
[8132]	26/02/03	6,250	6,360	6,190	6,280	+80	+1.29	9,600	-
[8132]	26/02/02	6,380	6,410	6,150	6,200	-180	-2.82	15,700	-
[8132]	26/01/30	6,310	6,420	6,270	6,380	+170	+2.74	8,700	-
[8132]	26/01/29	6,150	6,290	6,110	6,210	-40	-0.64	11,400	-
[8132]	26/01/28	6,300	6,330	6,170	6,250	-20	-0.32	10,600	-
[8132]	26/01/27	6,250	6,350	6,240	6,270	0	0.00	12,700	-
[8132]	26/01/26	6,420	6,540	6,170	6,270	-150	-2.34	23,700	-
[8132]	26/01/23	6,500	6,550	6,420	6,420	-80	-1.23	8,100	-
[8132]	26/01/22	6,450	6,590	6,450	6,500	+50	+0.78	5,500	-
[8132]	26/01/21	6,420	6,490	6,350	6,450	-30	-0.46	10,900	-
[8132]	26/01/20	6,550	6,550	6,460	6,480	-90	-1.37	8,800	-
[8132]	26/01/19	6,690	6,690	6,550	6,570	-120	-1.79	3,900	-
[8132]	26/01/16	6,580	6,730	6,530	6,690	+110	+1.67	6,600	-
[8132]	26/01/15	6,620	6,690	6,550	6,580	-140	-2.08	3,700	-
[8132]	26/01/14	6,660	6,730	6,650	6,720	+60	+0.90	5,800	-
[8132]	26/01/13	6,600	6,680	6,430	6,660	+160	+2.46	7,300	-
[8132]	26/01/09	6,360	6,540	6,360	6,500	+160	+2.52	6,300	-
[8132]	26/01/08	6,330	6,480	6,330	6,340	-30	-0.47	9,600	-
[8132]	26/01/07	6,510	6,510	6,370	6,370	-140	-2.15	8,700	-
[8132]	26/01/06	6,440	6,570	6,370	6,510	+70	+1.09	9,000	-
[8132]	26/01/05	6,300	6,440	6,300	6,440	+140	+2.22	8,400	-
[8132]	25/12/30	6,550	6,550	6,280	6,300	-240	-3.67	6,000	-
[8132]	25/12/29	6,600	6,630	6,540	6,540	-60	-0.91	11,100	-
[8132]	25/12/26	6,550	6,600	6,500	6,600	+50	+0.76	3,500	-
[8132]	25/12/25	6,500	6,590	6,500	6,550	+50	+0.77	6,600	-
[8132]	25/12/24	6,550	6,570	6,480	6,500	-50	-0.76	9,200	-
[8132]	25/12/23	6,460	6,550	6,440	6,550	+120	+1.87	10,500	-
[8132]	25/12/22	6,340	6,430	6,330	6,430	-10	-0.16	2,000	-
[8132]	25/12/19	6,520	6,540	6,420	6,440	-60	-0.92	16,100	-
[8132]	25/12/18	6,350	6,500	6,340	6,500	+150	+2.36	9,400	-
[8132]	25/12/17	6,320	6,350	6,290	6,350	0	0.00	5,500	-
[8132]	25/12/16	6,400	6,400	6,320	6,350	+10	+0.16	8,300	-
[8132]	25/12/15	6,310	6,350	6,310	6,340	+80	+1.28	6,000	-
[8132]	25/12/12	6,220	6,330	6,220	6,260	+80	+1.29	8,300	-
[8132]	25/12/11	6,280	6,280	6,180	6,180	-100	-1.59	9,000	-
[8132]	25/12/10	6,340	6,380	6,280	6,280	-10	-0.16	7,700	-
[8132]	25/12/09	6,290	6,450	6,270	6,290	+100	+1.62	9,500	-
[8132]	25/12/08	6,320	6,320	6,190	6,190	-70	-1.12	8,500	-
[8132]	25/12/05	6,380	6,420	6,260	6,260	-120	-1.88	9,400	-
[8132]	25/12/04	6,330	6,460	6,330	6,380	+120	+1.92	10,000	-
[8132]	25/12/03	6,380	6,410	6,260	6,260	-220	-3.40	8,900	-
[8132]	25/12/02	6,660	6,660	6,480	6,480	-190	-2.85	7,100	-
[8132]	25/12/01	6,810	6,840	6,620	6,670	-140	-2.06	5,900	-
[8132]	25/11/28	6,730	6,870	6,730	6,810	+20	+0.29	11,400	-
[8132]	25/11/27	6,670	6,790	6,590	6,790	+120	+1.80	24,800	-
[8132]	25/11/26	6,510	6,670	6,510	6,670	+110	+1.68	4,600	-
[8132]	25/11/25	6,530	6,660	6,530	6,560	-20	-0.30	5,100	-
[8132]	25/11/21	6,510	6,600	6,510	6,580	+60	+0.92	5,700	-
[8132]	25/11/20	6,520	6,610	6,510	6,520	-50	-0.76	5,100	-
[8132]	25/11/19	6,510	6,630	6,480	6,570	-40	-0.61	8,000	-
[8132]	25/11/18	6,600	6,630	6,500	6,610	0	0.00	9,200	-
[8132]	25/11/17	6,430	6,620	6,430	6,610	+80	+1.23	5,000	-
[8132]	25/11/14	6,510	6,570	6,510	6,530	+10	+0.15	4,100	-
[8132]	25/11/13	6,540	6,600	6,480	6,520	-20	-0.31	6,100	-
[8132]	25/11/12	6,310	6,570	6,310	6,540	+220	+3.48	9,400	-
[8132]	25/11/11	6,540	6,580	6,320	6,320	-320	-4.82	12,900	-
[8132]	25/11/10	6,540	6,680	6,540	6,640	+90	+1.37	8,700	-
[8132]	25/11/07	6,310	6,580	6,310	6,550	+50	+0.77	5,400	-
[8132]	25/11/06	6,370	6,570	6,340	6,500	+70	+1.09	7,400	-
[8132]	25/11/05	6,370	6,510	6,370	6,430	+30	+0.47	12,400	-
[8132]	25/11/04	6,280	6,430	6,160	6,400	+220	+3.56	14,100	-
[8132]	25/10/31	6,090	6,190	6,050	6,180	+160	+2.66	16,300	-
[8132]	25/10/30	5,880	6,060	5,880	6,020	+40	+0.67	63,200	-
[8132]	25/10/29	6,260	6,260	5,980	5,980	-280	-4.47	15,100	-
[8132]	25/10/28	6,420	6,460	6,260	6,260	-260	-3.99	19,100	-
[8132]	25/10/27	6,480	6,540	6,460	6,520	+20	+0.31	9,500	-
[8132]	25/10/24	6,470	6,530	6,360	6,500	-40	-0.61	10,100	-
[8132]	25/10/23	6,420	6,540	6,420	6,540	+20	+0.31	10,700	-
[8132]	25/10/22	6,570	6,570	6,500	6,520	+10	+0.15	3,600	-
[8132]	25/10/21	6,580	6,630	6,500	6,510	-70	-1.06	6,600	-
[8132]	25/10/20	6,550	6,640	6,520	6,580	+30	+0.46	6,900	-
[8132]	25/10/17	6,420	6,550	6,420	6,550	+140	+2.18	9,400	-
[8132]	25/10/16	6,460	6,560	6,400	6,410	-90	-1.38	10,200	-
[8132]	25/10/15	6,280	6,510	6,280	6,500	+220	+3.50	10,500	-
[8132]	25/10/14	6,160	6,390	6,110	6,280	+30	+0.48	16,800	-
[8132]	25/10/10	6,310	6,360	6,230	6,250	-160	-2.50	15,600	-
[8132]	25/10/09	6,350	6,450	6,290	6,410	+120	+1.91	17,300	-
[8132]	25/10/08	6,460	6,510	6,230	6,290	-160	-2.48	16,400	-
[8132]	25/10/07	6,340	6,550	6,330	6,450	+10	+0.16	11,800	-
[8132]	25/10/06	6,500	6,510	6,380	6,440	+90	+1.42	12,800	-
[8132]	25/10/03	6,330	6,550	6,320	6,350	+10	+0.16	13,800	-
[8132]	25/10/02	6,460	6,540	6,340	6,340	-210	-3.21	19,700	-
[8132]	25/10/01	6,740	6,740	6,550	6,550	-130	-1.95	10,800	-
[8132]	25/09/30	6,940	6,940	6,680	6,680	-210	-3.05	6,900	-
[8132]	25/09/29	6,990	6,990	6,810	6,890	-100	-1.43	7,600	-
[8132]	25/09/26	6,980	7,030	6,920	6,990	+10	+0.14	7,800	-
[8132]	25/09/25	6,850	7,050	6,850	6,980	+130	+1.90	5,600	-
[8132]	25/09/24	6,910	6,930	6,810	6,850	-20	-0.29	6,600	-
[8132]	25/09/22	6,840	6,940	6,840	6,870	-10	-0.15	7,300	-
[8132]	25/09/19	6,800	7,100	6,800	6,880	+30	+0.44	21,400	-
[8132]	25/09/18	6,780	6,850	6,720	6,850	+70	+1.03	6,900	-
[8132]	25/09/17	6,800	6,800	6,640	6,780	-20	-0.29	7,800	-
[8132]	25/09/16	6,640	6,850	6,640	6,800	+100	+1.49	9,900	-
[8132]	25/09/12	6,750	6,750	6,560	6,700	+10	+0.15	11,900	-
[8132]	25/09/11	6,570	6,690	6,570	6,690	+80	+1.21	4,300	-
[8132]	25/09/10	6,510	6,610	6,510	6,610	+100	+1.54	6,200	-
[8132]	25/09/09	6,550	6,570	6,500	6,510	-40	-0.61	2,300	-
[8132]	25/09/08	6,510	6,550	6,500	6,550	+30	+0.46	4,800	-
[8132]	25/09/05	6,480	6,580	6,480	6,520	-40	-0.61	8,300	-