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
[8152]	26/10/29	7,000	7,030	7,000	7,030	+40.0	+0.57	500	13,622,635,520
[8152]	26/10/28	6,930	7,030	6,900	6,990	+90.0	+1.30	2,700	13,545,123,840
[8152]	26/10/27	6,900	6,940	6,890	6,900	+60.0	+0.88	3,000	13,370,723,328
[8152]	26/10/26	6,890	6,890	6,840	6,840	-60.0	-0.87	2,000	13,254,456,320
[8152]	26/10/23	7,050	7,050	6,700	6,900	-50.0	-0.72	6,900	13,370,723,328
[8152]	26/10/22	7,100	7,170	6,950	6,950	-100.0	-1.42	1,300	13,467,613,184
[8152]	26/10/21	7,060	7,150	7,050	7,050	+60.0	+0.86	900	13,661,390,848
[8152]	26/10/20	7,220	7,220	6,940	6,990	-230.0	-3.19	3,400	13,545,123,840
[8152]	26/10/19	7,240	7,240	7,120	7,220	-80.0	-1.10	4,900	13,990,814,720
[8152]	26/10/16	7,100	7,300	7,100	7,300	+130.0	+1.81	800	14,145,838,080
[8152]	26/10/15	7,320	7,320	7,100	7,170	-120.0	-1.65	3,200	13,893,925,888
[8152]	26/10/14	7,340	7,340	7,250	7,290	-50.0	-0.68	400	14,126,459,904
[8152]	26/10/13	7,290	7,350	7,190	7,340	+10.0	+0.14	4,600	14,223,348,736
[8152]	26/10/09	7,240	7,340	7,240	7,330	-20.0	-0.27	1,300	14,203,971,584
[8152]	26/10/08	7,260	7,350	7,250	7,350	-30.0	-0.41	800	14,242,726,912
[8152]	26/10/07	7,360	7,390	7,310	7,380	-10.0	-0.14	1,100	14,300,860,416
[8152]	26/10/06	7,270	7,450	7,270	7,390	+130.0	+1.79	3,800	14,320,238,592
[8152]	26/10/05	7,190	7,260	7,120	7,260	+90.0	+1.26	4,800	14,068,326,400
[8152]	26/10/02	7,140	7,170	7,120	7,170	+30.0	+0.42	600	13,893,925,888
[8152]	26/10/01	7,160	7,210	7,140	7,140	-40.0	-0.56	2,800	13,835,792,384
[8152]	26/09/30	7,150	7,180	7,140	7,180	-10.0	-0.14	1,100	13,913,303,040
[8152]	26/09/29	7,190	7,190	7,190	7,190	-10.0	-0.14	600	13,932,681,216
[8152]	26/09/28	7,200	7,250	7,200	7,200	0	+0.00	1,300	13,952,059,392
[8152]	26/09/25	7,280	7,330	7,200	7,200	-70.0	-0.96	3,300	13,952,059,392
[8152]	26/09/24	7,240	7,270	7,110	7,270	+150.0	+2.11	1,300	14,087,704,576
[8152]	26/09/18	7,130	7,250	7,020	7,120	0	+0.00	3,700	13,797,036,032
[8152]	26/09/17	7,150	7,220	7,120	7,120	0	+0.00	900	13,797,036,032
[8152]	26/09/16	7,130	7,190	7,120	7,120	-130.0	-1.79	700	13,797,036,032
[8152]	26/09/15	7,150	7,250	7,150	7,250	-40.0	-0.55	1,100	14,048,948,224
[8152]	26/09/14	7,050	7,290	7,010	7,290	+190.0	+2.68	1,600	14,126,459,904
[8152]	26/09/11	7,060	7,150	7,060	7,100	-60.0	-0.84	1,400	13,758,280,704
[8152]	26/09/10	7,160	7,160	7,140	7,160	-40.0	-0.56	600	13,874,547,712
[8152]	26/09/09	7,210	7,230	7,190	7,200	-30.0	-0.41	1,100	13,952,059,392
[8152]	26/09/08	7,270	7,300	7,220	7,230	-50.0	-0.69	3,300	14,010,192,896
[8152]	26/09/07	7,190	7,280	7,190	7,280	+140.0	+1.96	2,200	14,107,081,728
[8152]	26/09/04	7,150	7,190	7,120	7,140	0	+0.00	900	13,835,792,384
[8152]	26/09/03	7,320	7,320	7,130	7,140	-140.0	-1.92	3,300	13,835,792,384
[8152]	26/09/02	7,290	7,320	7,220	7,280	-120.0	-1.62	4,400	14,107,081,728
[8152]	26/09/01	7,370	7,420	7,350	7,400	+20.0	+0.27	2,900	14,339,616,768
[8152]	26/08/31	7,390	7,390	7,270	7,380	+60.0	+0.82	2,900	14,300,860,416
[8152]	26/08/28	7,390	7,390	7,250	7,320	-50.0	-0.68	1,700	14,184,593,408
[8152]	26/08/27	7,350	7,370	7,310	7,370	+60.0	+0.82	1,100	14,281,483,264
[8152]	26/08/26	7,390	7,390	7,310	7,310	-80.0	-1.08	400	14,165,215,232
[8152]	26/08/25	7,440	7,440	7,270	7,390	-30.0	-0.40	1,000	14,320,238,592
[8152]	26/08/24	7,350	7,420	7,270	7,420	+70.0	+0.95	2,500	14,378,372,096
[8152]	26/08/21	7,350	7,370	7,150	7,350	-80.0	-1.08	3,600	14,242,726,912
[8152]	26/08/20	7,370	7,450	7,360	7,430	+100.0	+1.36	1,200	14,397,750,272
[8152]	26/08/19	7,550	7,550	7,280	7,330	-340.0	-4.43	3,400	14,203,971,584
[8152]	26/08/18	7,670	7,670	7,670	7,670	+70.0	+0.92	300	14,862,818,304
[8152]	26/08/17	7,530	7,630	7,500	7,600	+220	+2.98	2,700	-
[8152]	26/08/14	7,330	7,390	7,230	7,380	+140	+1.93	5,800	-
[8152]	26/08/13	7,280	7,350	7,220	7,240	-30	-0.41	11,300	-
[8152]	26/08/12	7,400	7,470	7,230	7,270	-730	-9.13	19,900	-
[8152]	26/08/10	7,880	8,100	7,860	8,000	+270	+3.49	10,400	-
[8152]	26/08/07	7,700	7,800	7,700	7,730	-60	-0.77	2,400	-
[8152]	26/08/06	7,790	7,790	7,790	7,790	+20	+0.26	100	-
[8152]	26/08/05	7,790	7,790	7,720	7,770	+60	+0.78	1,800	-
[8152]	26/08/04	7,730	7,730	7,670	7,710	+20	+0.26	1,800	-
[8152]	26/08/03	7,670	7,740	7,670	7,690	+40	+0.52	1,100	-
[8152]	26/07/31	7,730	7,780	7,600	7,650	+20	+0.26	2,000	-
[8152]	26/07/30	7,440	7,630	7,440	7,630	+130	+1.73	700	-
[8152]	26/07/29	7,500	7,650	7,450	7,500	+50	+0.67	2,400	-
[8152]	26/07/28	7,770	7,770	7,450	7,450	-230	-2.99	2,800	-
[8152]	26/07/27	7,860	7,860	7,680	7,680	-30	-0.39	1,800	-
[8152]	26/07/24	7,920	7,920	7,650	7,710	+80	+1.05	2,400	-
[8152]	26/07/23	7,700	7,700	7,630	7,630	-40	-0.52	400	-
[8152]	26/07/22	7,660	7,730	7,650	7,670	+40	+0.52	1,300	-
[8152]	26/07/21	7,470	7,690	7,470	7,630	+310	+4.23	800	-
[8152]	26/07/17	7,800	7,850	7,320	7,320	-580	-7.34	4,300	-
[8152]	26/07/16	7,870	7,900	7,870	7,900	+40	+0.51	200	-
[8152]	26/07/15	7,650	7,860	7,650	7,860	+260	+3.42	2,000	-
[8152]	26/07/14	7,520	7,650	7,520	7,600	+80	+1.06	1,000	-
[8152]	26/07/13	7,590	7,590	7,370	7,520	-70	-0.92	1,300	-
[8152]	26/07/10	7,710	7,760	7,590	7,590	-110	-1.43	1,500	-
[8152]	26/07/09	7,640	7,700	7,530	7,700	+100	+1.32	1,100	-
[8152]	26/07/08	7,600	7,600	7,600	7,600	-20	-0.26	200	-
[8152]	26/07/07	7,900	7,900	7,600	7,620	-240	-3.05	3,900	-
[8152]	26/07/06	7,950	7,950	7,860	7,860	-90	-1.13	2,100	-
[8152]	26/07/03	7,610	7,950	7,610	7,950	+360	+4.74	3,700	-
[8152]	26/07/02	7,270	7,780	7,270	7,590	+470	+6.60	10,000	-
[8152]	26/07/01	7,190	7,250	7,120	7,120	-50	-0.70	1,900	-
[8152]	26/06/30	7,170	7,170	7,170	7,170	+20	+0.28	500	-
[8152]	26/06/29	7,170	7,250	7,150	7,150	+100	+1.42	1,900	-
[8152]	26/06/26	7,350	7,350	7,050	7,050	-150	-2.08	2,600	-
[8152]	26/06/25	7,140	7,310	7,140	7,200	+100	+1.41	1,900	-
[8152]	26/06/24	7,090	7,240	7,000	7,100	-40	-0.56	4,200	-
[8152]	26/06/23	7,340	7,390	7,100	7,140	-240	-3.25	2,900	-
[8152]	26/06/22	7,560	7,560	7,360	7,380	-70	-0.94	1,900	-
[8152]	26/06/19	7,450	7,520	7,430	7,450	+140	+1.92	3,100	-
[8152]	26/06/18	7,400	7,470	7,310	7,310	+10	+0.14	3,800	-
[8152]	26/06/17	7,300	7,300	7,300	7,300	+40	+0.55	1,200	-
[8152]	26/06/16	7,200	7,350	7,100	7,260	+60	+0.83	2,200	-
[8152]	26/06/15	7,220	7,250	7,000	7,200	+80	+1.12	1,600	-
[8152]	26/06/12	7,090	7,220	7,050	7,120	+130	+1.86	1,500	-
[8152]	26/06/11	7,220	7,220	6,890	6,990	-390	-5.28	5,600	-
[8152]	26/06/10	7,500	7,500	7,300	7,380	-210	-2.77	1,600	-
[8152]	26/06/09	7,450	7,600	7,430	7,590	+290	+3.97	1,300	-
[8152]	26/06/08	7,290	7,360	7,240	7,300	-290	-3.82	2,100	-
[8152]	26/06/05	7,330	7,590	7,250	7,590	+280	+3.83	2,500	-
[8152]	26/06/04	7,480	7,630	7,310	7,310	-170	-2.27	2,200	-
[8152]	26/06/03	7,300	7,500	7,230	7,480	+30	+0.40	2,200	-
[8152]	26/06/02	7,690	7,690	7,070	7,450	-280	-3.62	2,800	-
[8152]	26/06/01	8,000	8,000	7,620	7,730	-270	-3.38	1,600	-
[8152]	26/05/29	7,550	8,000	7,530	8,000	+230	+2.96	5,300	-
[8152]	26/05/28	7,790	7,790	7,770	7,770	-110	-1.40	1,200	-
[8152]	26/05/27	7,780	8,100	7,500	7,880	-130	-1.62	11,600	-
[8152]	26/05/26	7,970	8,120	7,670	8,010	+40	+0.50	7,900	-
[8152]	26/05/25	8,100	8,230	7,810	7,970	-260	-3.16	7,400	-
[8152]	26/05/22	7,490	8,530	7,450	8,230	+670.0	+8.86	15,300	-
[8152]	26/05/21	7,250	7,600	7,060	7,560	+360.0	+5.00	11,600	-
[8152]	26/05/20	7,390	7,390	6,800	7,200	-180.0	-2.44	31,200	-
[8152]	26/05/19	7,380	7,380	6,750	7,380	+1,000.0	+15.67	59,800	-
[8152]	26/05/18	6,380	6,380	6,380	6,380	+1,000.0	+18.59	3,900	-
[8152]	26/05/15	5,390	5,410	5,260	5,380	+50.0	+0.94	2,400	-
[8152]	26/05/14	5,300	5,340	5,250	5,330	+20.0	+0.38	11,200	-
[8152]	26/05/13	5,420	5,420	5,310	5,310	-150.0	-2.75	6,100	-
[8152]	26/05/12	5,360	5,460	5,350	5,460	+100.0	+1.87	2,400	-
[8152]	26/05/11	5,460	5,470	5,360	5,360	-100.0	-1.83	2,400	-
[8152]	26/05/08	5,520	5,520	5,360	5,460	-130.0	-2.33	6,200	-
[8152]	26/05/07	5,590	5,640	5,540	5,590	+60.0	+1.08	2,300	-
[8152]	26/05/01	5,520	5,600	5,520	5,530	+10.0	+0.18	500	-
[8152]	26/04/30	5,600	5,600	5,480	5,520	-80.0	-1.43	2,500	-
[8152]	26/04/28	5,600	5,600	5,600	5,600	+50.0	+0.90	700	-
[8152]	26/04/27	5,500	5,550	5,450	5,550	+70	+1.28	1,800	-
[8152]	26/04/24	5,580	5,580	5,440	5,480	-100	-1.79	2,500	-
[8152]	26/04/23	5,670	5,670	5,550	5,580	-60	-1.06	1,600	-
[8152]	26/04/22	5,610	5,650	5,610	5,640	0	0.00	400	-
[8152]	26/04/21	5,640	5,640	5,600	5,640	-50	-0.88	600	-
[8152]	26/04/20	5,770	5,770	5,650	5,690	+20	+0.35	1,500	-
[8152]	26/04/17	5,670	5,720	5,660	5,670	-50	-0.87	1,100	-
[8152]	26/04/16	5,720	5,720	5,720	5,720	0	0.00	1,000	-
[8152]	26/04/15	5,720	5,720	5,720	5,720	0	0.00	400	-
[8152]	26/04/14	5,660	5,720	5,600	5,720	+90	+1.60	1,800	-
[8152]	26/04/13	5,850	5,850	5,600	5,630	-270	-4.58	13,100	-
[8152]	26/04/10	5,970	5,990	5,860	5,900	-40	-0.67	1,100	-
[8152]	26/04/09	5,860	5,960	5,860	5,940	0	0.00	500	-
[8152]	26/04/08	5,840	5,940	5,840	5,940	+140	+2.41	700	-
[8152]	26/04/07	5,750	5,800	5,750	5,800	-40	-0.68	200	-
[8152]	26/04/06	5,890	5,890	5,710	5,840	+140	+2.46	1,000	-
[8152]	26/04/03	5,670	5,700	5,670	5,700	-10	-0.18	400	-
[8152]	26/04/02	5,740	5,800	5,710	5,710	+10	+0.18	1,400	-
[8152]	26/04/01	5,700	5,700	5,640	5,700	+70	+1.24	1,100	-
[8152]	26/03/31	5,640	5,640	5,540	5,630	-80	-1.40	2,700	-
[8152]	26/03/30	5,660	5,870	5,560	5,710	-50	-0.87	7,700	-
[8152]	26/03/27	5,860	5,860	5,750	5,760	-50	-0.86	1,200	-
[8152]	26/03/26	5,900	5,900	5,810	5,810	-80	-1.36	400	-
[8152]	26/03/25	5,810	5,910	5,810	5,890	+180	+3.15	1,800	-
[8152]	26/03/24	5,760	5,760	5,600	5,710	+80	+1.42	3,100	-
[8152]	26/03/23	5,790	5,790	5,620	5,630	-300	-5.06	5,800	-
[8152]	26/03/19	5,990	5,990	5,880	5,930	-60	-1.00	1,100	-
[8152]	26/03/18	5,930	6,090	5,750	5,990	+90	+1.53	3,600	-
[8152]	26/03/17	5,920	5,920	5,800	5,900	-20	-0.34	5,300	-
[8152]	26/03/16	6,000	6,000	5,900	5,920	-100	-1.66	4,700	-
[8152]	26/03/13	5,980	6,080	5,950	6,020	-40	-0.66	1,400	-
[8152]	26/03/12	6,060	6,140	5,980	6,060	-60	-0.98	2,600	-
[8152]	26/03/11	6,210	6,210	6,000	6,120	-20	-0.33	5,200	-
[8152]	26/03/10	6,130	6,320	6,130	6,140	+110	+1.82	2,500	-
[8152]	26/03/09	6,380	6,380	5,860	6,030	-420	-6.51	7,600	-
[8152]	26/03/06	6,350	6,450	6,320	6,450	+40	+0.62	3,400	-
[8152]	26/03/05	6,410	6,520	6,310	6,410	+200	+3.22	5,000	-
[8152]	26/03/04	6,390	6,390	6,210	6,210	-300	-4.61	5,500	-
[8152]	26/03/03	6,800	6,800	6,510	6,510	-300	-4.41	5,400	-
[8152]	26/03/02	6,800	6,910	6,790	6,810	-30	-0.44	5,400	-
[8152]	26/02/27	6,920	6,930	6,830	6,840	-80	-1.16	1,600	-
[8152]	26/02/26	6,900	6,920	6,730	6,920	+110	+1.62	3,400	-
[8152]	26/02/25	6,700	6,810	6,600	6,810	+310	+4.77	5,000	-
[8152]	26/02/24	6,360	6,500	6,290	6,500	+240	+3.83	3,900	-
[8152]	26/02/20	6,130	6,260	6,120	6,260	+150	+2.45	900	-
[8152]	26/02/19	6,100	6,240	6,100	6,110	+20	+0.33	3,300	-
[8152]	26/02/18	6,100	6,110	6,090	6,090	-10	-0.16	1,300	-
[8152]	26/02/17	6,110	6,190	6,060	6,100	-50	-0.81	2,000	-
[8152]	26/02/16	6,050	6,160	6,000	6,150	0	0.00	3,000	-
[8152]	26/02/13	6,160	6,200	6,110	6,150	-10	-0.16	2,200	-
[8152]	26/02/12	6,090	6,160	6,060	6,160	+100	+1.65	1,700	-
[8152]	26/02/10	5,990	6,060	5,940	6,060	+100	+1.68	1,800	-
[8152]	26/02/09	5,990	6,000	5,870	5,960	0	0.00	1,400	-
[8152]	26/02/06	5,900	5,990	5,900	5,960	-40	-0.67	800	-
[8152]	26/02/05	5,980	6,000	5,860	6,000	+120	+2.04	1,900	-
[8152]	26/02/04	5,950	5,950	5,880	5,880	-70	-1.18	500	-
[8152]	26/02/03	5,890	5,950	5,890	5,950	+60	+1.02	1,800	-
[8152]	26/02/02	5,890	5,890	5,890	5,890	+80	+1.38	200	-
[8152]	26/01/30	5,800	5,860	5,800	5,810	-60	-1.02	1,500	-
[8152]	26/01/29	5,860	5,900	5,810	5,870	+40	+0.69	1,000	-
[8152]	26/01/28	5,900	5,910	5,810	5,830	-80	-1.35	1,000	-
[8152]	26/01/27	5,940	5,940	5,880	5,910	-50	-0.84	500	-
[8152]	26/01/26	5,920	5,960	5,820	5,960	+20	+0.34	2,500	-
[8152]	26/01/23	6,040	6,040	5,920	5,940	-90	-1.49	1,300	-
[8152]	26/01/22	6,010	6,030	5,910	6,030	+80	+1.34	1,200	-
[8152]	26/01/21	6,020	6,020	5,860	5,950	-130	-2.14	900	-
[8152]	26/01/20	6,030	6,080	6,030	6,080	0	0.00	1,300	-
[8152]	26/01/19	6,080	6,100	6,080	6,080	0	0.00	700	-
[8152]	26/01/16	6,010	6,100	6,000	6,080	+40	+0.66	1,000	-
[8152]	26/01/15	6,040	6,090	6,030	6,040	0	0.00	1,000	-
[8152]	26/01/14	6,090	6,090	6,030	6,040	+30	+0.50	700	-
[8152]	26/01/13	6,040	6,100	6,000	6,010	0	0.00	1,600	-
[8152]	26/01/09	6,000	6,050	6,000	6,010	+20	+0.33	1,200	-
[8152]	26/01/08	5,960	6,000	5,920	5,990	-10	-0.17	1,900	-
[8152]	26/01/07	5,950	6,000	5,950	6,000	+10	+0.17	1,100	-
[8152]	26/01/06	5,960	6,000	5,940	5,990	+70	+1.18	1,900	-
[8152]	26/01/05	5,840	5,940	5,830	5,920	+120	+2.07	2,900	-
[8152]	25/12/30	5,750	5,800	5,650	5,800	+50	+0.87	1,700	-
[8152]	25/12/29	5,650	5,750	5,640	5,750	+100	+1.77	1,800	-
[8152]	25/12/26	5,650	5,650	5,640	5,650	+10	+0.18	700	-
[8152]	25/12/25	5,550	5,640	5,550	5,640	+100	+1.81	1,700	-
[8152]	25/12/24	5,550	5,550	5,520	5,540	+30	+0.54	1,400	-
[8152]	25/12/23	5,560	5,610	5,510	5,510	0	0.00	2,000	-
[8152]	25/12/22	5,550	5,560	5,510	5,510	-30	-0.54	2,100	-
[8152]	25/12/19	5,540	5,540	5,510	5,540	+30	+0.54	900	-
[8152]	25/12/18	5,540	5,550	5,510	5,510	+10	+0.18	600	-
[8152]	25/12/17	5,520	5,550	5,500	5,500	-10	-0.18	1,100	-
[8152]	25/12/16	5,580	5,580	5,510	5,510	-60	-1.08	1,200	-
[8152]	25/12/15	5,480	5,570	5,480	5,570	+100	+1.83	1,500	-
[8152]	25/12/12	5,480	5,530	5,470	5,470	0	0.00	1,400	-
[8152]	25/12/11	5,520	5,520	5,450	5,470	-40	-0.73	1,000	-
[8152]	25/12/10	5,530	5,550	5,510	5,510	0	0.00	900	-
[8152]	25/12/09	5,540	5,540	5,470	5,510	0	0.00	1,300	-
[8152]	25/12/08	5,520	5,530	5,490	5,510	0	0.00	1,500	-
[8152]	25/12/05	5,530	5,530	5,490	5,510	-20	-0.36	1,200	-
[8152]	25/12/04	5,510	5,550	5,480	5,530	+10	+0.18	1,700	-
[8152]	25/12/03	5,560	5,560	5,480	5,520	-10	-0.18	3,500	-
[8152]	25/12/02	5,530	5,590	5,530	5,530	0	0.00	1,000	-
[8152]	25/12/01	5,650	5,650	5,510	5,530	-60	-1.07	9,800	-
[8152]	25/11/28	5,590	5,590	5,550	5,590	+20	+0.36	1,500	-
[8152]	25/11/27	5,590	5,590	5,540	5,570	+30	+0.54	1,600	-
[8152]	25/11/26	5,460	5,570	5,460	5,540	+100	+1.84	6,300	-
[8152]	25/11/25	5,380	5,490	5,380	5,440	+120	+2.26	13,100	-
[8152]	25/11/21	5,270	5,330	5,230	5,320	0	0.00	2,300	-
[8152]	25/11/20	5,300	5,320	5,280	5,320	+40	+0.76	600	-
[8152]	25/11/19	5,280	5,280	5,250	5,280	0	0.00	1,600	-
[8152]	25/11/18	5,380	5,380	5,280	5,280	-130	-2.40	3,500	-
[8152]	25/11/17	5,400	5,410	5,320	5,410	+10	+0.19	2,200	-
[8152]	25/11/14	5,360	5,470	5,360	5,400	-120	-2.17	3,000	-
[8152]	25/11/13	5,320	5,520	5,310	5,520	0	0.00	9,300	-
[8152]	25/11/12	5,530	5,580	5,470	5,520	-40	-0.72	7,600	-
[8152]	25/11/11	5,800	5,800	5,520	5,560	-340	-5.76	18,600	-
[8152]	25/11/10	6,100	6,120	5,900	5,900	-200	-3.28	9,700	-
[8152]	25/11/07	5,960	6,100	5,900	6,100	+140	+2.35	9,900	-
[8152]	25/11/06	5,840	5,960	5,840	5,960	+160	+2.76	2,500	-
[8152]	25/11/05	5,700	5,820	5,680	5,800	+100	+1.75	7,200	-
[8152]	25/11/04	5,630	5,780	5,550	5,700	+80	+1.42	7,400	-
[8152]	25/10/31	5,600	5,640	5,590	5,620	-10	-0.18	1,100	-
[8152]	25/10/30	5,650	5,720	5,630	5,630	-90	-1.57	1,800	-
[8152]	25/10/29	5,700	5,740	5,700	5,720	0	0.00	400	-
[8152]	25/10/28	5,700	5,760	5,680	5,720	-10	-0.17	1,900	-
[8152]	25/10/27	5,650	5,740	5,650	5,730	+60	+1.06	1,700	-
[8152]	25/10/24	5,620	5,750	5,620	5,670	+20	+0.35	900	-
[8152]	25/10/23	5,650	5,680	5,600	5,650	0	0.00	1,700	-
[8152]	25/10/22	5,650	5,660	5,650	5,650	-30	-0.53	1,100	-
[8152]	25/10/21	5,710	5,710	5,660	5,680	+20	+0.35	400	-
[8152]	25/10/20	5,610	5,700	5,610	5,660	-50	-0.88	1,100	-
[8152]	25/10/17	5,670	5,730	5,630	5,710	+30	+0.53	600	-
[8152]	25/10/16	5,640	5,690	5,630	5,680	+70	+1.25	36,600	-
[8152]	25/10/15	5,670	5,730	5,530	5,610	-20	-0.36	3,000	-
[8152]	25/10/14	5,730	5,810	5,630	5,630	-200	-3.43	3,900	-
[8152]	25/10/10	5,860	5,890	5,760	5,830	-90	-1.52	3,400	-
[8152]	25/10/09	5,830	5,920	5,830	5,920	+90	+1.54	2,000	-
[8152]	25/10/08	5,740	5,900	5,740	5,830	+90	+1.57	2,900	-
[8152]	25/10/07	5,800	5,800	5,730	5,740	0	0.00	1,900	-
[8152]	25/10/06	5,800	5,840	5,740	5,740	-20	-0.35	2,600	-
[8152]	25/10/03	5,720	5,780	5,700	5,760	+40	+0.70	3,100	-
[8152]	25/10/02	5,660	5,760	5,650	5,720	+160	+2.88	4,800	-
[8152]	25/10/01	5,790	5,790	5,550	5,560	-200	-3.47	5,100	-
[8152]	25/09/30	5,700	5,770	5,700	5,760	+70	+1.23	2,500	-
[8152]	25/09/29	5,640	5,710	5,640	5,690	+60	+1.07	1,800	-
[8152]	25/09/26	5,670	5,690	5,600	5,630	-40	-0.71	1,900	-
[8152]	25/09/25	5,690	5,720	5,670	5,670	-10	-0.18	1,200	-
[8152]	25/09/24	5,700	5,700	5,670	5,680	-60	-1.05	1,300	-
[8152]	25/09/22	5,660	5,790	5,660	5,740	+80	+1.41	3,000	-
[8152]	25/09/19	5,740	5,790	5,650	5,660	-140	-2.41	2,900	-
[8152]	25/09/18	5,850	5,850	5,710	5,800	-40	-0.68	2,000	-
[8152]	25/09/17	5,810	5,870	5,770	5,840	+30	+0.52	2,600	-
[8152]	25/09/16	5,820	5,830	5,800	5,810	+20	+0.35	1,300	-
[8152]	25/09/12	5,850	5,850	5,790	5,790	-50	-0.86	2,900	-
[8152]	25/09/11	5,850	5,850	5,800	5,840	+20	+0.34	1,300	-
[8152]	25/09/10	5,770	5,900	5,770	5,820	+60	+1.04	900	-
[8152]	25/09/09	5,870	5,890	5,760	5,760	-10	-0.17	2,200	-
[8152]	25/09/08	5,880	5,880	5,770	5,770	-10	-0.17	400	-
[8152]	25/09/05	5,670	5,880	5,670	5,780	+120	+2.12	2,200	-