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
[2522]	26/10/29	8,935	8,969	8,835	8,880	-118.0	-1.31	8,681	-
[2522]	26/10/28	8,918	8,999	8,918	8,998	+230.0	+2.62	1,311	-
[2522]	26/10/27	8,779	8,843	8,768	8,768	+102.0	+1.18	1,716	-
[2522]	26/10/26	8,690	8,730	8,641	8,666	-24.0	-0.28	2,941	-
[2522]	26/10/23	8,640	8,690	8,570	8,690	-63.0	-0.72	6,498	-
[2522]	26/10/22	8,900	8,945	8,749	8,753	-75.0	-0.85	2,624	-
[2522]	26/10/21	8,911	8,924	8,738	8,828	+91.0	+1.04	1,183	-
[2522]	26/10/20	8,854	8,854	8,725	8,737	-91.0	-1.03	1,923	-
[2522]	26/10/19	8,783	8,830	8,717	8,828	-92.0	-1.03	4,013	-
[2522]	26/10/16	8,886	8,973	8,886	8,920	+111.0	+1.26	9,713	-
[2522]	26/10/15	8,899	8,899	8,750	8,809	-367.0	-4.00	6,110	-
[2522]	26/10/14	9,209	9,236	9,166	9,176	+10.0	+0.11	3,259	-
[2522]	26/10/13	9,205	9,205	9,102	9,166	-122.0	-1.31	4,450	-
[2522]	26/10/09	9,254	9,288	9,184	9,288	-12.0	-0.13	2,356	-
[2522]	26/10/08	9,367	9,367	9,300	9,300	-160.0	-1.69	1,286	-
[2522]	26/10/07	9,500	9,507	9,444	9,460	0	+0.00	2,513	-
[2522]	26/10/06	9,450	9,460	9,373	9,460	+157.0	+1.69	3,995	-
[2522]	26/10/05	9,345	9,386	9,303	9,303	+108.0	+1.17	2,739	-
[2522]	26/10/02	9,182	9,236	9,179	9,195	+9.0	+0.10	1,632	-
[2522]	26/10/01	9,073	9,197	9,044	9,186	+226.0	+2.52	7,439	-
[2522]	26/09/30	8,970	9,051	8,955	8,960	-1.0	-0.01	1,741	-
[2522]	26/09/29	9,038	9,038	8,900	8,961	-67.0	-0.74	4,155	-
[2522]	26/09/28	9,135	9,135	9,023	9,028	-87.0	-0.95	1,664	-
[2522]	26/09/25	9,069	9,118	9,059	9,115	+66.0	+0.73	2,619	-
[2522]	26/09/24	9,048	9,069	9,016	9,049	+375.0	+4.32	4,518	-
[2522]	26/09/18	8,582	8,674	8,537	8,674	+242.0	+2.87	1,449	-
[2522]	26/09/17	8,384	8,486	8,384	8,432	+61.0	+0.73	1,773	-
[2522]	26/09/16	8,384	8,384	8,324	8,371	+37.0	+0.44	4,379	-
[2522]	26/09/15	8,348	8,378	8,315	8,334	-26.0	-0.31	1,903	-
[2522]	26/09/14	8,382	8,382	8,300	8,360	-31.0	-0.37	3,124	-
[2522]	26/09/11	8,350	8,391	8,328	8,391	-109.0	-1.28	9,553	-
[2522]	26/09/10	8,484	8,508	8,455	8,500	-39.0	-0.46	3,670	-
[2522]	26/09/09	8,524	8,579	8,515	8,539	-39.0	-0.45	1,835	-
[2522]	26/09/08	8,631	8,660	8,573	8,578	-162.0	-1.85	2,693	-
[2522]	26/09/07	8,754	8,769	8,737	8,740	+20.0	+0.23	6,137	-
[2522]	26/09/04	8,674	8,730	8,645	8,720	+59.0	+0.68	1,160	-
[2522]	26/09/03	8,784	8,784	8,632	8,661	-48.0	-0.55	3,989	-
[2522]	26/09/02	8,765	8,783	8,709	8,709	-342.0	-3.78	5,591	-
[2522]	26/09/01	9,038	9,051	8,989	9,051	+10.0	+0.11	4,888	-
[2522]	26/08/31	9,063	9,066	8,969	9,041	-111.0	-1.21	4,442	-
[2522]	26/08/28	9,100	9,172	9,100	9,152	+152.0	+1.69	6,351	-
[2522]	26/08/27	9,090	9,090	9,000	9,000	+60.0	+0.67	7,837	-
[2522]	26/08/26	8,975	8,975	8,858	8,940	-7.0	-0.08	1,241	-
[2522]	26/08/25	8,900	8,947	8,815	8,947	+66.0	+0.74	1,665	-
[2522]	26/08/24	8,971	8,984	8,881	8,881	-95.0	-1.06	2,706	-
[2522]	26/08/21	8,954	8,976	8,906	8,976	+1.0	+0.01	780	-
[2522]	26/08/20	8,931	8,977	8,917	8,975	+95.0	+1.07	2,667	-
[2522]	26/08/19	9,006	9,006	8,880	8,880	-259.0	-2.83	4,884	-
[2522]	26/08/18	9,300	9,300	9,132	9,139	-136.0	-1.47	2,888	-
[2522]	26/08/17	9,327	9,327	9,225	9,275	+35.0	+0.38	3,388	-
[2522]	26/08/14	9,258	9,300	9,240	9,240	+60.0	+0.65	2,386	-
[2522]	26/08/13	9,159	9,196	9,131	9,180	+82.0	+0.90	2,508	-
[2522]	26/08/12	9,080	9,100	9,048	9,098	+51.0	+0.56	889	-
[2522]	26/08/10	8,996	9,047	8,968	9,047	+187.0	+2.11	6,220	-
[2522]	26/08/07	8,926	8,926	8,766	8,860	+15.0	+0.17	1,837	-
[2522]	26/08/06	8,845	8,914	8,783	8,845	-144.0	-1.60	1,850	-
[2522]	26/08/05	8,949	8,990	8,842	8,989	+354.0	+4.10	4,259	-
[2522]	26/08/04	8,595	8,642	8,524	8,635	+190.0	+2.25	1,810	-
[2522]	26/08/03	8,569	8,570	8,344	8,445	-274.0	-3.14	6,133	-
[2522]	26/07/31	8,501	8,955	8,501	8,719	+368.0	+4.41	1,751	-
[2522]	26/07/30	8,330	8,429	8,322	8,351	+12.0	+0.14	2,613	-
[2522]	26/07/29	8,416	8,483	8,236	8,339	+14.0	+0.17	5,945	-
[2522]	26/07/28	8,532	8,532	8,311	8,325	-248.0	-2.89	5,324	-
[2522]	26/07/27	8,568	8,575	8,480	8,573	+106.0	+1.25	1,485	-
[2522]	26/07/24	8,528	8,528	8,420	8,467	-104.0	-1.21	1,776	-
[2522]	26/07/23	8,554	8,635	8,554	8,571	+64.0	+0.75	2,045	-
[2522]	26/07/22	8,601	8,621	8,507	8,507	+27.0	+0.32	2,496	-
[2522]	26/07/21	8,377	8,509	8,332	8,480	+130.0	+1.56	2,435	-
[2522]	26/07/17	8,459	8,459	8,280	8,350	-305	-3.52	8,358	-
[2522]	26/07/16	8,724	8,724	8,595	8,655	-158	-1.79	5,938	-
[2522]	26/07/15	8,766	8,819	8,693	8,813	+121	+1.39	2,764	-
[2522]	26/07/14	8,689	8,717	8,607	8,692	-38	-0.44	2,738	-
[2522]	26/07/13	8,907	8,907	8,696	8,730	-131	-1.48	4,390	-
[2522]	26/07/10	8,928	8,928	8,844	8,861	+83	+0.95	4,737	-
[2522]	26/07/09	8,737	8,922	8,720	8,778	+72	+0.83	3,325	-
[2522]	26/07/08	8,810	8,856	8,700	8,706	-251	-2.80	5,255	-
[2522]	26/07/07	9,074	9,075	8,892	8,957	-85	-0.94	4,204	-
[2522]	26/07/06	9,150	9,150	8,989	9,042	+19	+0.21	9,606	-
[2522]	26/07/03	8,965	9,187	8,861	9,023	-226	-2.44	8,607	-
[2522]	26/07/02	9,208	9,249	9,081	9,249	-101	-1.08	7,575	-
[2522]	26/07/01	9,442	9,442	9,310	9,350	+189	+2.06	5,195	-
[2522]	26/06/30	9,077	9,230	9,029	9,161	+234	+2.62	4,606	-
[2522]	26/06/29	8,932	8,932	8,809	8,927	+67	+0.76	4,065	-
[2522]	26/06/26	8,984	8,994	8,779	8,860	-208	-2.29	6,767	-
[2522]	26/06/25	9,046	9,068	8,980	9,068	+106	+1.18	8,055	-
[2522]	26/06/24	8,929	8,989	8,885	8,962	-79	-0.87	6,809	-
[2522]	26/06/23	9,279	9,280	9,041	9,041	-219	-2.37	5,256	-
[2522]	26/06/22	9,256	9,260	9,096	9,260	+154	+1.69	10,264	-
[2522]	26/06/19	9,090	9,143	8,920	9,106	+116	+1.29	8,573	-
[2522]	26/06/18	8,955	8,998	8,931	8,990	+62	+0.69	3,415	-
[2522]	26/06/17	8,948	8,948	8,800	8,928	-170	-1.87	4,481	-
[2522]	26/06/16	9,109	9,109	8,990	9,098	+85	+0.94	7,458	-
[2522]	26/06/15	8,900	9,100	8,900	9,013	+447	+5.22	8,590	-
[2522]	26/06/12	8,656	8,682	8,566	8,566	+210	+2.51	5,462	-
[2522]	26/06/11	8,193	8,361	8,123	8,356	-73	-0.87	8,548	-
[2522]	26/06/10	8,505	8,505	8,350	8,429	-169	-1.97	10,132	-
[2522]	26/06/09	8,505	8,609	8,449	8,598	+274	+3.29	3,606	-
[2522]	26/06/08	8,315	8,402	8,257	8,324	-388	-4.45	17,074	-
[2522]	26/06/05	8,850	8,850	8,645	8,712	-119	-1.35	9,535	-
[2522]	26/06/04	8,815	8,863	8,796	8,831	-1	-0.01	7,462	-
[2522]	26/06/03	8,800	8,857	8,779	8,832	+100	+1.15	8,674	-
[2522]	26/06/02	8,789	8,789	8,650	8,732	-36	-0.41	6,556	-
[2522]	26/06/01	8,783	8,799	8,726	8,768	+64	+0.74	11,709	-
[2522]	26/05/29	8,750	8,750	8,665	8,704	+72	+0.83	8,237	-
[2522]	26/05/28	8,768	8,768	8,532	8,632	-149	-1.70	8,804	-
[2522]	26/05/27	8,806	8,808	8,735	8,781	+108	+1.25	4,677	-
[2522]	26/05/26	8,805	8,805	8,644	8,673	-99	-1.13	6,866	-
[2522]	26/05/25	8,668	9,350	8,658	8,772	+298	+3.52	8,687	-
[2522]	26/05/22	8,446	8,480	8,426	8,474	+100.0	+1.19	11,306	-
[2522]	26/05/21	8,308	8,411	8,271	8,374	+277.0	+3.42	8,178	-
[2522]	26/05/20	8,170	8,170	8,020	8,097	+30.0	+0.37	3,894	-
[2522]	26/05/19	8,111	8,156	8,010	8,067	-35.0	-0.43	4,460	-
[2522]	26/05/18	8,152	8,152	8,037	8,102	-126.0	-1.53	7,873	-
[2522]	26/05/15	8,474	8,474	8,190	8,228	-146.0	-1.74	10,158	-
[2522]	26/05/14	8,464	8,464	8,336	8,374	-53.0	-0.63	15,435	-
[2522]	26/05/13	8,406	8,433	8,311	8,427	-53.0	-0.62	5,970	-
[2522]	26/05/12	8,553	8,553	8,458	8,480	-17.0	-0.20	9,194	-
[2522]	26/05/11	8,519	8,520	8,450	8,497	+183.0	+2.20	13,288	-
[2522]	26/05/08	8,277	8,314	8,203	8,314	+10.0	+0.12	5,505	-
[2522]	26/05/07	8,252	8,304	8,252	8,304	+488.0	+6.24	11,666	-
[2522]	26/05/01	7,824	7,835	7,783	7,816	-19.0	-0.24	3,641	-
[2522]	26/04/30	7,900	7,900	7,757	7,835	-70.0	-0.89	7,224	-
[2522]	26/04/28	8,030	8,030	7,862	7,905	-114.0	-1.42	8,242	-
[2522]	26/04/27	7,903	8,042	7,886	8,019	+237	+3.05	11,996	-
[2522]	26/04/24	7,760	7,788	7,734	7,782	+155	+2.03	4,541	-
[2522]	26/04/23	7,729	7,729	7,544	7,627	-21	-0.27	14,523	-
[2522]	26/04/22	7,583	7,649	7,583	7,648	+65	+0.86	4,488	-
[2522]	26/04/21	7,532	7,592	7,532	7,583	+114	+1.53	2,509	-
[2522]	26/04/20	7,505	7,510	7,469	7,469	+33	+0.44	2,927	-
[2522]	26/04/17	7,444	7,455	7,418	7,436	+76	+1.03	1,800	-
[2522]	26/04/16	7,329	7,369	7,309	7,360	+129	+1.78	2,076	-
[2522]	26/04/15	7,285	7,285	7,229	7,231	+34	+0.47	2,882	-
[2522]	26/04/14	6,963	7,220	6,963	7,197	+263	+3.79	4,288	-
[2522]	26/04/13	6,935	6,950	6,912	6,934	-54	-0.77	2,613	-
[2522]	26/04/10	6,972	6,989	6,951	6,988	+72	+1.04	2,344	-
[2522]	26/04/09	6,940	6,940	6,898	6,916	+38	+0.55	2,405	-
[2522]	26/04/08	6,838	6,900	6,814	6,878	+338	+5.17	3,930	-
[2522]	26/04/07	6,553	6,598	6,524	6,540	-12	-0.18	1,795	-
[2522]	26/04/06	6,527	6,580	6,500	6,552	+52	+0.80	2,232	-
[2522]	26/04/03	6,456	6,530	6,440	6,500	+144	+2.27	939	-
[2522]	26/04/02	6,567	6,567	6,350	6,356	-111	-1.72	7,641	-
[2522]	26/04/01	6,385	6,467	6,379	6,467	+282	+4.56	4,616	-
[2522]	26/03/31	6,192	6,263	6,110	6,185	-107	-1.70	3,610	-
[2522]	26/03/30	6,205	6,300	6,125	6,292	-186	-2.87	17,331	-
[2522]	26/03/27	6,468	6,485	6,421	6,478	-90	-1.37	2,835	-
[2522]	26/03/26	6,608	6,619	6,558	6,568	-26	-0.39	1,330	-
[2522]	26/03/25	6,567	6,620	6,567	6,594	+127	+1.96	1,552	-
[2522]	26/03/24	6,552	6,552	6,423	6,467	+63	+0.98	2,012	-
[2522]	26/03/23	6,413	6,505	6,383	6,404	-209	-3.16	5,681	-
[2522]	26/03/19	6,589	6,720	6,589	6,613	-117	-1.74	3,389	-
[2522]	26/03/18	6,645	6,730	6,645	6,730	+130	+1.97	1,162	-
[2522]	26/03/17	6,699	6,699	6,585	6,600	-18	-0.27	1,382	-
[2522]	26/03/16	6,631	6,641	6,593	6,618	-17	-0.26	3,126	-
[2522]	26/03/13	6,675	6,675	6,600	6,635	-77	-1.15	3,047	-
[2522]	26/03/12	6,762	6,762	6,683	6,712	-68	-1.00	2,100	-
[2522]	26/03/11	6,755	6,832	6,754	6,780	+79	+1.18	4,842	-
[2522]	26/03/10	6,671	6,730	6,660	6,701	+195	+3.00	3,021	-
[2522]	26/03/09	6,508	6,576	6,392	6,506	-339	-4.95	18,437	-
[2522]	26/03/06	6,757	6,855	6,757	6,845	+91	+1.35	2,542	-
[2522]	26/03/05	6,825	6,851	6,745	6,754	+76	+1.14	4,622	-
[2522]	26/03/04	6,800	6,800	6,640	6,678	-182	-2.65	8,010	-
[2522]	26/03/03	6,945	6,958	6,843	6,860	-2	-0.03	2,491	-
[2522]	26/03/02	6,880	6,932	6,851	6,862	-95	-1.37	3,895	-
[2522]	26/02/27	6,988	6,988	6,931	6,957	-40	-0.57	9,412	-
[2522]	26/02/26	7,000	7,030	6,975	6,997	+48	+0.69	4,645	-
[2522]	26/02/25	6,841	6,950	6,841	6,949	+175	+2.58	3,843	-
[2522]	26/02/24	6,768	6,784	6,706	6,774	-51	-0.75	3,580	-
[2522]	26/02/20	6,847	6,847	6,800	6,825	-16	-0.23	1,085	-
[2522]	26/02/19	6,766	6,847	6,766	6,841	+118	+1.76	2,528	-
[2522]	26/02/18	6,737	6,737	6,675	6,723	+47	+0.70	3,674	-
[2522]	26/02/17	6,757	6,757	6,658	6,676	-95	-1.40	2,974	-
[2522]	26/02/16	6,764	6,778	6,739	6,771	+98	+1.47	3,110	-
[2522]	26/02/13	6,687	6,704	6,634	6,673	-160	-2.34	12,260	-
[2522]	26/02/12	6,856	6,860	6,802	6,833	-108	-1.56	6,970	-
[2522]	26/02/10	6,994	6,999	6,936	6,941	+34	+0.49	4,776	-
[2522]	26/02/09	6,887	6,984	6,853	6,907	+257	+3.86	28,780	-
[2522]	26/02/06	6,649	6,650	6,518	6,650	-100	-1.48	11,492	-
[2522]	26/02/05	6,788	6,791	6,717	6,750	-76	-1.11	3,140	-
[2522]	26/02/04	6,780	6,890	6,780	6,826	-66	-0.96	4,338	-
[2522]	26/02/03	6,883	6,980	6,804	6,892	+209	+3.13	2,369	-
[2522]	26/02/02	6,881	6,881	6,680	6,683	-197	-2.86	10,791	-
[2522]	26/01/30	6,922	6,997	6,850	6,880	-141	-2.01	8,672	-
[2522]	26/01/29	7,050	7,050	6,996	7,021	+17	+0.24	4,311	-
[2522]	26/01/28	7,000	7,038	6,936	7,004	-45	-0.64	5,478	-
[2522]	26/01/27	6,975	7,069	6,965	7,049	+119	+1.72	3,420	-
[2522]	26/01/26	6,945	7,053	6,918	6,930	-260	-3.62	13,997	-
[2522]	26/01/23	7,160	7,200	7,129	7,190	+34	+0.48	2,800	-
[2522]	26/01/22	7,150	7,177	7,116	7,156	+171	+2.45	4,838	-
[2522]	26/01/21	6,950	6,985	6,915	6,985	-6	-0.09	4,316	-
[2522]	26/01/20	7,001	7,017	6,971	6,991	-25	-0.36	3,839	-
[2522]	26/01/19	7,083	7,086	6,992	7,016	-153	-2.13	9,177	-
[2522]	26/01/16	7,159	7,173	7,140	7,169	+30	+0.42	3,241	-
[2522]	26/01/15	7,095	7,179	7,077	7,139	-40	-0.56	7,692	-
[2522]	26/01/14	7,147	7,192	7,138	7,179	+80	+1.13	5,720	-
[2522]	26/01/13	7,072	7,102	7,043	7,099	+181	+2.62	7,833	-
[2522]	26/01/09	6,932	6,933	6,876	6,918	+46	+0.67	3,495	-
[2522]	26/01/08	6,968	6,972	6,872	6,872	-60	-0.87	7,276	-
[2522]	26/01/07	6,959	6,972	6,929	6,932	+48	+0.70	8,119	-
[2522]	26/01/06	6,857	6,884	6,845	6,884	+90	+1.32	4,468	-
[2522]	26/01/05	6,768	6,794	6,755	6,794	+77	+1.15	13,436	-
[2522]	25/12/30	6,732	6,732	6,613	6,717	-15	-0.22	4,245	-
[2522]	25/12/29	6,735	6,735	6,713	6,732	+14	+0.21	2,283	-
[2522]	25/12/26	6,688	6,720	6,676	6,718	+30	+0.45	2,126	-
[2522]	25/12/25	6,700	6,700	6,632	6,688	+16	+0.24	1,168	-
[2522]	25/12/24	6,733	6,733	6,672	6,672	-35	-0.52	2,644	-
[2522]	25/12/23	6,737	6,741	6,687	6,707	-13	-0.19	6,489	-
[2522]	25/12/22	6,736	6,737	6,709	6,720	+184	+2.82	3,393	-
[2522]	25/12/19	6,536	6,571	6,510	6,536	+34	+0.52	5,018	-
[2522]	25/12/18	6,516	6,516	6,440	6,502	-86	-1.31	4,830	-
[2522]	25/12/17	6,530	6,723	6,530	6,588	+57	+0.87	5,638	-
[2522]	25/12/16	6,609	6,672	6,526	6,531	-141	-2.11	8,024	-
[2522]	25/12/15	6,729	6,744	6,666	6,672	-156	-2.28	8,368	-
[2522]	25/12/12	6,810	6,828	6,783	6,828	+70	+1.04	2,961	-
[2522]	25/12/11	6,810	6,811	6,718	6,758	-47	-0.69	3,913	-
[2522]	25/12/10	6,850	6,850	6,772	6,805	+2	+0.03	5,792	-
[2522]	25/12/09	6,795	6,815	6,780	6,803	+37	+0.55	4,370	-
[2522]	25/12/08	6,784	6,790	6,745	6,766	+21	+0.31	5,745	-
[2522]	25/12/05	6,772	6,772	6,725	6,745	-27	-0.40	13,878	-
[2522]	25/12/04	6,713	6,782	6,713	6,772	+111	+1.67	8,639	-
[2522]	25/12/03	6,688	6,700	6,653	6,661	+69	+1.05	9,493	-
[2522]	25/12/02	6,591	6,612	6,567	6,592	+53	+0.81	3,254	-
[2522]	25/12/01	6,686	6,686	6,511	6,539	-208	-3.08	4,503	-
[2522]	25/11/28	6,568	6,747	6,490	6,747	+218	+3.34	1,921	-
[2522]	25/11/27	6,566	6,566	6,524	6,529	+36	+0.55	1,560	-
[2522]	25/11/26	6,421	6,660	6,421	6,493	+72	+1.12	3,935	-
[2522]	25/11/25	6,444	6,445	6,397	6,421	+157	+2.51	3,737	-
[2522]	25/11/21	6,286	6,352	6,259	6,264	-274	-4.19	11,876	-
[2522]	25/11/20	6,415	6,550	6,415	6,538	+223	+3.53	4,955	-
[2522]	25/11/19	6,338	6,393	6,295	6,315	-24	-0.38	3,883	-
[2522]	25/11/18	6,412	6,429	6,295	6,339	-215	-3.28	4,914	-
[2522]	25/11/17	6,525	6,554	6,499	6,554	+14	+0.21	6,346	-
[2522]	25/11/14	6,546	6,609	6,519	6,540	-205	-3.04	6,818	-
[2522]	25/11/13	6,698	6,770	6,697	6,745	+71	+1.06	2,863	-
[2522]	25/11/12	6,710	6,727	6,637	6,674	0	0.00	3,869	-
[2522]	25/11/11	6,717	6,740	6,674	6,674	+1	+0.01	1,949	-
[2522]	25/11/10	6,659	6,699	6,625	6,673	+65	+0.98	6,853	-
[2522]	25/11/07	6,638	6,638	6,524	6,608	-130	-1.93	6,159	-
[2522]	25/11/06	6,781	6,781	6,720	6,738	+67	+1.00	6,261	-
[2522]	25/11/05	6,716	6,716	6,542	6,671	-145	-2.13	8,411	-
[2522]	25/11/04	6,924	6,924	6,811	6,816	-79	-1.15	8,973	-
[2522]	25/10/31	6,884	6,896	6,854	6,895	+58	+0.85	3,059	-
[2522]	25/10/30	6,875	6,911	6,812	6,837	-50	-0.73	4,152	-
[2522]	25/10/29	6,810	6,888	6,771	6,887	+124	+1.83	5,913	-
[2522]	25/10/28	6,818	6,818	6,743	6,763	-49	-0.72	3,275	-
[2522]	25/10/27	6,799	6,820	6,771	6,812	+86	+1.28	2,995	-
[2522]	25/10/24	6,667	6,726	6,661	6,726	+158	+2.41	2,921	-
[2522]	25/10/23	6,577	6,620	6,520	6,568	-88	-1.32	1,991	-
[2522]	25/10/22	6,591	6,656	6,591	6,656	+68	+1.03	2,893	-
[2522]	25/10/21	6,600	6,600	6,550	6,588	+81	+1.24	3,512	-
[2522]	25/10/20	6,463	6,507	6,444	6,507	+163	+2.57	2,400	-
[2522]	25/10/17	6,425	6,425	6,334	6,344	-158	-2.43	5,163	-
[2522]	25/10/16	6,469	6,564	6,438	6,502	+77	+1.20	3,298	-
[2522]	25/10/15	6,452	6,452	6,398	6,425	+25	+0.39	3,267	-
[2522]	25/10/14	6,501	6,600	6,385	6,400	-258	-3.88	8,878	-
[2522]	25/10/10	6,680	6,683	6,628	6,658	-22	-0.33	7,908	-
[2522]	25/10/09	6,608	6,700	6,608	6,680	+162	+2.49	3,566	-
[2522]	25/10/08	6,516	6,547	6,505	6,518	-12	-0.18	2,552	-
[2522]	25/10/07	6,499	6,563	6,499	6,530	+81	+1.26	4,621	-
[2522]	25/10/06	6,417	6,471	6,385	6,449	+153	+2.43	6,340	-
[2522]	25/10/03	6,225	6,318	6,225	6,296	+111	+1.79	3,137	-
[2522]	25/10/02	6,170	6,186	6,163	6,185	+83	+1.36	3,535	-
[2522]	25/10/01	6,181	6,181	6,095	6,102	-59	-0.96	2,794	-
[2522]	25/09/30	6,151	6,172	6,145	6,161	-11	-0.18	3,788	-
[2522]	25/09/29	6,175	6,175	6,154	6,172	+33	+0.54	1,319	-
[2522]	25/09/26	6,138	6,163	6,122	6,139	-31	-0.50	3,286	-
[2522]	25/09/25	6,183	6,199	6,170	6,170	-13	-0.21	2,116	-
[2522]	25/09/24	6,190	6,200	6,150	6,183	+3	+0.05	1,396	-
[2522]	25/09/22	6,178	6,199	6,173	6,180	+41	+0.67	4,010	-
[2522]	25/09/19	6,178	6,200	6,114	6,139	+119	+1.98	6,160	-
[2522]	25/09/18	5,993	6,034	5,986	6,020	+69	+1.16	6,348	-
[2522]	25/09/17	6,013	6,013	5,951	5,951	-56	-0.93	1,212	-
[2522]	25/09/16	6,050	6,050	5,993	6,007	+2	+0.03	3,181	-
[2522]	25/09/12	6,005	6,019	5,997	6,005	+9	+0.15	3,335	-
[2522]	25/09/11	5,983	5,996	5,950	5,996	+14	+0.23	3,610	-
[2522]	25/09/10	5,992	5,992	5,970	5,982	+15	+0.25	875	-
[2522]	25/09/09	5,985	5,992	5,967	5,967	+4	+0.07	1,795	-
[2522]	25/09/08	5,986	5,986	5,955	5,963	+44	+0.74	3,569	-
[2522]	25/09/05	5,909	5,930	5,899	5,919	+44	+0.75	2,777	-