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
[6516]	26/10/29	5,300	5,300	4,865	5,000	-270	-5.12334	598,000	177,575,198,720
[6516]	26/10/28	5,090	5,400	4,995	5,270	+335	+6.788247	425,600	187,164,262,400
[6516]	26/10/27	4,925	4,975	4,885	4,935	+145	+3.02714	100,000	175,266,725,888
[6516]	26/10/26	4,860	4,935	4,790	4,790	-75	-1.541624	127,100	170,117,038,080
[6516]	26/10/23	4,800	4,870	4,670	4,865	-120	-2.407222	150,600	172,780,666,880
[6516]	26/10/22	5,140	5,140	4,940	4,985	-135	-2.636719	115,500	177,042,472,960
[6516]	26/10/21	5,180	5,200	5,050	5,120	+30	+0.589391	71,600	181,837,004,800
[6516]	26/10/20	5,300	5,310	5,060	5,090	-240	-4.502814	94,000	180,771,553,280
[6516]	26/10/19	5,160	5,330	5,130	5,330	-30	-0.559701	87,000	189,295,165,440
[6516]	26/10/16	5,350	5,400	5,290	5,360	+30	+0.562852	79,800	190,360,616,960
[6516]	26/10/15	5,460	5,470	5,290	5,330	-310	-5.496454	138,400	189,295,165,440
[6516]	26/10/14	5,660	5,760	5,600	5,640	0	0	74,200	200,304,820,224
[6516]	26/10/13	5,670	5,700	5,580	5,640	-40	-0.704225	92,700	200,304,820,224
[6516]	26/10/09	5,460	5,700	5,420	5,680	+120	+2.158273	107,500	201,725,427,712
[6516]	26/10/08	5,660	5,670	5,510	5,560	-200	-3.472222	95,500	197,463,621,632
[6516]	26/10/07	5,830	5,840	5,680	5,760	-30	-0.518135	104,500	204,566,626,304
[6516]	26/10/06	5,740	5,830	5,650	5,790	+50	+0.87108	121,900	205,632,077,824
[6516]	26/10/05	5,730	5,790	5,690	5,740	+200	+3.610108	154,900	203,856,330,752
[6516]	26/10/02	5,570	5,600	5,530	5,540	0	0	69,900	196,753,326,080
[6516]	26/10/01	5,490	5,570	5,440	5,540	+50	+0.910747	79,600	196,753,326,080
[6516]	26/09/30	5,580	5,580	5,460	5,490	+40	+0.733945	98,100	194,977,562,624
[6516]	26/09/29	5,400	5,470	5,400	5,450	-40	-0.728597	79,500	193,556,971,520
[6516]	26/09/28	5,580	5,670	5,470	5,490	+60	+1.104972	119,200	194,977,562,624
[6516]	26/09/25	5,420	5,490	5,380	5,430	+10	+0.184502	59,400	192,846,659,584
[6516]	26/09/24	5,400	5,490	5,380	5,420	+90	+1.688555	98,500	192,491,520,000
[6516]	26/09/18	5,270	5,330	5,200	5,330	+70	+1.330798	105,300	189,295,165,440
[6516]	26/09/17	5,330	5,350	5,200	5,260	+20	+0.381679	144,100	186,809,106,432
[6516]	26/09/16	5,110	5,240	5,110	5,240	+80	+1.550388	100,700	186,098,810,880
[6516]	26/09/15	5,050	5,170	5,050	5,160	+10	+0.194175	108,000	183,257,612,288
[6516]	26/09/14	5,090	5,210	5,080	5,150	-30	-0.579151	62,000	182,902,456,320
[6516]	26/09/11	4,980	5,220	4,965	5,180	0	0	116,300	183,967,907,840
[6516]	26/09/10	5,190	5,210	5,060	5,180	0	0	83,400	183,967,907,840
[6516]	26/09/09	5,120	5,250	5,090	5,180	+110	+2.169625	68,600	183,967,907,840
[6516]	26/09/08	5,260	5,260	5,060	5,070	-250	-4.699248	100,100	180,061,257,728
[6516]	26/09/07	5,270	5,320	5,220	5,320	+150	+2.901354	88,200	188,940,009,472
[6516]	26/09/04	5,170	5,210	5,140	5,170	0	0	69,400	183,612,751,872
[6516]	26/09/03	5,230	5,230	5,130	5,170	-20	-0.385356	63,600	183,612,751,872
[6516]	26/09/02	5,290	5,300	5,190	5,190	-200	-3.710575	103,200	184,323,063,808
[6516]	26/09/01	5,430	5,460	5,340	5,390	-140	-2.531646	97,600	191,426,068,480
[6516]	26/08/31	5,330	5,560	5,300	5,530	+100	+1.841621	102,800	196,398,170,112
[6516]	26/08/28	5,550	5,550	5,410	5,430	-70	-1.272727	73,100	192,846,659,584
[6516]	26/08/27	5,510	5,560	5,400	5,500	+60	+1.102941	100,600	195,332,718,592
[6516]	26/08/26	5,450	5,460	5,370	5,440	-10	-0.183486	87,600	193,201,815,552
[6516]	26/08/25	5,460	5,490	5,370	5,450	-40	-0.728597	96,700	193,556,971,520
[6516]	26/08/24	5,440	5,540	5,430	5,490	-10	-0.181818	60,700	194,977,562,624
[6516]	26/08/21	5,400	5,500	5,360	5,500	0	0	104,900	195,332,718,592
[6516]	26/08/20	5,510	5,550	5,430	5,500	-10	-0.181488	122,400	195,332,718,592
[6516]	26/08/19	5,430	5,630	5,400	5,510	-320	-5.488851	119,500	195,687,874,560
[6516]	26/08/18	6,000	6,120	5,810	5,830	-190	-3.156146	124,900	207,052,685,312
[6516]	26/08/17	5,870	6,070	5,850	6,020	+120	+2.033898	118,400	213,800,534,016
[6516]	26/08/14	5,920	6,000	5,860	5,900	-30	-0.505902	85,700	209,538,727,936
[6516]	26/08/13	6,000	6,010	5,850	5,930	+120	+2.065404	88,500	210,604,179,456
[6516]	26/08/12	5,820	5,830	5,640	5,810	-10	-0.171821	123,000	206,342,389,760
[6516]	26/08/10	5,760	5,910	5,740	5,820	-40	-0.682594	88,000	206,697,529,344
[6516]	26/08/07	5,930	5,970	5,720	5,860	-70	-1.180438	100,100	208,118,136,832
[6516]	26/08/06	5,950	6,030	5,870	5,930	-160	-2.627258	175,900	210,604,179,456
[6516]	26/08/05	5,990	6,190	5,920	6,090	+450	+7.978723	237,400	216,286,593,024
[6516]	26/08/04	5,570	5,680	5,520	5,640	+140	+2.545455	115,300	200,304,820,224
[6516]	26/08/03	5,420	5,530	5,210	5,500	0	0	165,700	195,332,718,592
[6516]	26/07/31	5,670	5,840	5,490	5,500	+230	+4.364326	461,100	195,332,718,592
[6516]	26/07/30	5,290	5,870	5,000	5,270	+130	+2.529183	976,000	187,164,262,400
[6516]	26/07/29	5,390	5,440	5,040	5,140	-270	-4.990758	217,400	182,547,300,352
[6516]	26/07/28	5,650	5,690	5,400	5,410	-310	-5.41958	209,300	192,136,364,032
[6516]	26/07/27	5,710	5,760	5,580	5,720	0	0	152,600	203,146,035,200
[6516]	26/07/24	5,770	5,790	5,630	5,720	-60	-1.038062	104,500	203,146,035,200
[6516]	26/07/23	5,740	5,860	5,720	5,780	+40	+0.696864	99,400	205,276,938,240
[6516]	26/07/22	5,750	5,940	5,710	5,740	+90	+1.59292	112,800	203,856,330,752
[6516]	26/07/21	5,540	5,700	5,420	5,650	+200	+3.669725	153,600	200,659,976,192
[6516]	26/07/17	5,580	5,580	5,280	5,450	-330	-5.709343	159,100	-
[6516]	26/07/16	5,870	5,890	5,740	5,780	-150	-2.529511	85,400	-
[6516]	26/07/15	5,870	5,960	5,810	5,930	+90	+1.541096	100,100	-
[6516]	26/07/14	5,850	5,880	5,720	5,840	-100	-1.683502	134,600	-
[6516]	26/07/13	6,090	6,150	5,860	5,940	-140	-2.302632	81,900	-
[6516]	26/07/10	6,100	6,170	6,010	6,080	+170	+2.876481	97,300	-
[6516]	26/07/09	6,000	6,030	5,850	5,910	-30	-0.505051	101,800	-
[6516]	26/07/08	6,010	6,140	5,920	5,940	-170	-2.782324	97,800	-
[6516]	26/07/07	6,420	6,420	6,070	6,110	-310	-4.82866	113,800	-
[6516]	26/07/06	6,570	6,600	6,300	6,420	-110	-1.684533	91,200	-
[6516]	26/07/03	6,430	6,570	6,370	6,530	+10	+0.153374	173,800	-
[6516]	26/07/02	6,380	6,600	6,300	6,520	-60	-0.911854	187,300	-
[6516]	26/07/01	6,640	6,750	6,540	6,580	+60	+0.920245	131,600	-
[6516]	26/06/30	6,610	6,620	6,460	6,520	-80	-1.212121	172,900	-
[6516]	26/06/29	6,930	6,930	6,480	6,600	-310	-4.486252	192,100	-
[6516]	26/06/26	6,980	7,060	6,740	6,910	-220	-3.085554	132,700	-
[6516]	26/06/25	7,160	7,250	7,050	7,130	+120	+1.71184	160,000	-
[6516]	26/06/24	7,090	7,360	6,910	7,010	-80	-1.12835	191,100	-
[6516]	26/06/23	7,030	7,390	7,000	7,090	+60	+0.853485	282,600	-
[6516]	26/06/22	6,870	7,100	6,820	7,030	+210	+3.079179	154,200	-
[6516]	26/06/19	6,860	6,910	6,720	6,820	+60	+0.887574	243,600	-
[6516]	26/06/18	6,810	6,900	6,760	6,760	-20	-0.294985	118,700	-
[6516]	26/06/17	6,450	6,810	6,430	6,780	+200	+3.039514	107,700	-
[6516]	26/06/16	6,600	6,720	6,500	6,580	+30	+0.458015	103,500	-
[6516]	26/06/15	6,580	6,580	6,490	6,550	+270	+4.299363	88,700	-
[6516]	26/06/12	6,350	6,450	6,220	6,280	+30	+0.48	123,000	-
[6516]	26/06/11	6,080	6,300	6,000	6,250	-10	-0.159744	118,400	-
[6516]	26/06/10	6,460	6,460	6,180	6,260	-300	-4.573171	119,300	-
[6516]	26/06/09	6,600	6,700	6,390	6,560	+140	+2.180685	213,200	-
[6516]	26/06/08	6,340	6,480	6,230	6,420	-320	-4.747774	136,500	-
[6516]	26/06/05	6,620	6,770	6,470	6,740	-80	-1.173021	112,700	-
[6516]	26/06/04	6,600	6,830	6,600	6,820	+120	+1.791045	160,100	-
[6516]	26/06/03	6,640	6,770	6,430	6,700	+100	+1.515152	257,900	-
[6516]	26/06/02	6,400	6,690	6,290	6,600	-390	-5.579399	331,500	-
[6516]	26/06/01	6,790	7,070	6,710	6,990	+200	+2.945508	303,000	-
[6516]	26/05/29	6,830	6,920	6,700	6,790	+30	+0.443787	209,900	-
[6516]	26/05/28	6,710	6,820	6,570	6,760	-40	-0.588235	126,600	-
[6516]	26/05/27	7,040	7,080	6,790	6,800	-140	-2.017291	142,000	-
[6516]	26/05/26	7,070	7,070	6,700	6,940	-130	-1.838755	254,000	-
[6516]	26/05/25	7,150	7,260	7,020	7,070	-20	-0.282087	181,300	-
[6516]	26/05/22	7,150	7,290	7,080	7,090	-70	-0.977654	130,800	-
[6516]	26/05/21	7,100	7,270	6,960	7,160	+300	+4.373178	187,400	-
[6516]	26/05/20	6,900	6,990	6,740	6,860	-190	-2.695035	159,500	-
[6516]	26/05/19	7,300	7,330	6,960	7,050	-190	-2.624309	219,400	-
[6516]	26/05/18	7,410	7,480	7,240	7,240	-170	-2.294197	133,000	-
[6516]	26/05/15	7,570	7,870	7,280	7,410	-80	-1.068091	185,400	-
[6516]	26/05/14	7,700	7,810	7,460	7,490	-150	-1.963351	150,200	-
[6516]	26/05/13	7,410	7,640	7,390	7,640	+80	+1.058201	100,100	-
[6516]	26/05/12	7,770	7,880	7,320	7,560	-120	-1.5625	214,000	-
[6516]	26/05/11	7,590	7,800	7,380	7,680	+240	+3.225806	229,500	-
[6516]	26/05/08	7,190	7,500	7,070	7,440	+210	+2.904564	184,000	-
[6516]	26/05/07	7,050	7,380	7,010	7,230	+460	+6.794682	233,700	-
[6516]	26/05/01	6,820	6,880	6,650	6,770	-150	-2.16763	169,100	-
[6516]	26/04/30	7,020	7,200	6,900	6,920	-100	-1.424501	255,300	-
[6516]	26/04/28	7,230	7,300	6,740	7,020	+380	+5.722892	801,500	-
[6516]	26/04/27	5,690	6,640	5,630	6,640	+1,000	+17.730496	437,500	-
[6516]	26/04/24	5,190	5,750	5,190	5,640	+450	+8.67052	288,200	-
[6516]	26/04/23	5,270	5,310	5,110	5,190	-180	-3.351955	150,200	-
[6516]	26/04/22	5,220	5,430	5,130	5,370	+150	+2.873563	126,900	-
[6516]	26/04/21	5,240	5,280	5,210	5,220	+70	+1.359223	54,700	-
[6516]	26/04/20	5,190	5,200	5,100	5,150	+50	+0.980392	37,200	-
[6516]	26/04/17	5,200	5,220	5,100	5,100	-70	-1.353965	49,500	-
[6516]	26/04/16	5,240	5,300	5,170	5,170	-30	-0.576923	61,400	-
[6516]	26/04/15	5,400	5,430	5,160	5,200	-80	-1.515152	72,400	-
[6516]	26/04/14	5,080	5,360	5,060	5,280	+270	+5.389222	110,600	-
[6516]	26/04/13	5,040	5,100	4,960	5,010	-70	-1.377953	58,600	-
[6516]	26/04/10	4,940	5,080	4,940	5,080	+210	+4.312115	98,400	-
[6516]	26/04/09	4,870	4,910	4,810	4,870	+35	+0.723888	41,400	-
[6516]	26/04/08	4,830	4,855	4,755	4,835	+215	+4.65368	69,900	-
[6516]	26/04/07	4,570	4,630	4,560	4,620	+60	+1.315789	29,700	-
[6516]	26/04/06	4,590	4,635	4,560	4,560	+15	+0.330033	30,400	-
[6516]	26/04/03	4,490	4,575	4,490	4,545	+60	+1.337793	38,700	-
[6516]	26/04/02	4,665	4,730	4,485	4,485	-110	-2.393906	64,300	-
[6516]	26/04/01	4,545	4,595	4,475	4,595	+235	+5.389908	76,100	-
[6516]	26/03/31	4,310	4,435	4,300	4,360	-20	-0.456621	77,400	-
[6516]	26/03/30	4,230	4,380	4,200	4,380	-120	-2.666667	100,700	-
[6516]	26/03/27	4,470	4,520	4,430	4,500	-40	-0.881057	73,900	-
[6516]	26/03/26	4,555	4,590	4,475	4,540	+5	+0.110254	78,400	-
[6516]	26/03/25	4,555	4,600	4,510	4,535	+145	+3.302961	87,200	-
[6516]	26/03/24	4,445	4,470	4,340	4,390	+120	+2.810304	96,600	-
[6516]	26/03/23	4,415	4,460	4,265	4,270	-355	-7.675676	150,500	-
[6516]	26/03/19	4,670	4,725	4,605	4,625	-180	-3.746098	101,700	-
[6516]	26/03/18	4,730	4,810	4,730	4,805	+120	+2.561366	58,700	-
[6516]	26/03/17	4,700	4,750	4,675	4,685	+45	+0.969828	61,700	-
[6516]	26/03/16	4,610	4,685	4,600	4,640	-20	-0.429185	63,200	-
[6516]	26/03/13	4,565	4,690	4,560	4,660	-50	-1.061571	86,100	-
[6516]	26/03/12	4,750	4,770	4,660	4,710	-85	-1.77268	77,100	-
[6516]	26/03/11	4,710	4,895	4,710	4,795	+105	+2.238806	60,600	-
[6516]	26/03/10	4,615	4,725	4,590	4,690	+215	+4.804469	77,000	-
[6516]	26/03/09	4,415	4,515	4,320	4,475	-290	-6.086044	116,000	-
[6516]	26/03/06	4,765	4,785	4,680	4,765	-70	-1.447777	85,700	-
[6516]	26/03/05	4,865	4,940	4,770	4,835	+175	+3.755365	73,400	-
[6516]	26/03/04	4,710	4,805	4,555	4,660	-215	-4.410256	117,400	-
[6516]	26/03/03	5,190	5,190	4,855	4,875	-285	-5.523256	101,100	-
[6516]	26/03/02	5,010	5,180	4,980	5,160	+50	+0.978474	88,400	-
[6516]	26/02/27	4,900	5,140	4,880	5,110	+160	+3.232323	80,900	-
[6516]	26/02/26	5,130	5,130	4,935	4,950	-90	-1.785714	68,800	-
[6516]	26/02/25	5,120	5,120	5,000	5,040	-10	-0.19802	60,600	-
[6516]	26/02/24	4,955	5,110	4,920	5,050	+140	+2.851324	78,500	-
[6516]	26/02/20	4,955	4,955	4,885	4,910	-85	-1.701702	59,100	-
[6516]	26/02/19	4,975	5,010	4,950	4,995	+20	+0.40201	69,000	-
[6516]	26/02/18	4,900	5,010	4,880	4,975	+120	+2.471679	88,700	-
[6516]	26/02/17	4,820	4,895	4,775	4,855	+70	+1.462905	107,300	-
[6516]	26/02/16	4,740	4,905	4,685	4,785	+140	+3.013994	203,100	-
[6516]	26/02/13	4,705	4,735	4,570	4,645	-130	-2.722513	77,000	-
[6516]	26/02/12	4,635	4,815	4,605	4,775	+210	+4.600219	123,200	-
[6516]	26/02/10	4,560	4,620	4,535	4,565	+75	+1.670379	60,200	-
[6516]	26/02/09	4,420	4,505	4,330	4,490	+210	+4.906542	81,900	-
[6516]	26/02/06	4,250	4,315	4,225	4,280	-25	-0.58072	56,300	-
[6516]	26/02/05	4,285	4,335	4,245	4,305	+25	+0.584112	63,700	-
[6516]	26/02/04	4,210	4,315	4,205	4,280	+60	+1.421801	81,200	-
[6516]	26/02/03	4,145	4,245	4,145	4,220	+115	+2.801462	64,700	-
[6516]	26/02/02	4,100	4,200	4,095	4,105	-50	-1.203369	97,700	-
[6516]	26/01/30	4,200	4,225	4,045	4,155	+5	+0.120482	175,200	-
[6516]	26/01/29	4,270	4,395	4,025	4,150	-50	-1.190476	544,500	-
[6516]	26/01/28	4,215	4,245	4,170	4,200	-75	-1.754386	71,600	-
[6516]	26/01/27	4,230	4,310	4,220	4,275	+10	+0.234467	51,900	-
[6516]	26/01/26	4,275	4,335	4,245	4,265	-80	-1.841197	50,600	-
[6516]	26/01/23	4,370	4,400	4,320	4,345	-25	-0.572082	38,700	-
[6516]	26/01/22	4,300	4,420	4,285	4,370	+95	+2.222222	54,900	-
[6516]	26/01/21	4,150	4,280	4,150	4,275	+55	+1.303318	45,600	-
[6516]	26/01/20	4,210	4,230	4,185	4,220	-30	-0.705882	40,200	-
[6516]	26/01/19	4,305	4,305	4,200	4,250	-55	-1.277584	42,300	-
[6516]	26/01/16	4,280	4,340	4,260	4,305	+15	+0.34965	50,200	-
[6516]	26/01/15	4,285	4,310	4,250	4,290	+20	+0.468384	40,700	-
[6516]	26/01/14	4,185	4,315	4,180	4,270	+70	+1.666667	63,900	-
[6516]	26/01/13	4,300	4,300	4,195	4,200	+40	+0.961538	48,600	-
[6516]	26/01/09	4,180	4,230	4,130	4,160	-40	-0.952381	47,700	-
[6516]	26/01/08	4,130	4,320	4,105	4,200	+90	+2.189781	107,500	-
[6516]	26/01/07	4,200	4,270	4,035	4,110	-150	-3.521127	209,700	-
[6516]	26/01/06	4,270	4,330	4,215	4,260	+40	+0.947867	42,900	-
[6516]	26/01/05	4,265	4,335	4,215	4,220	+25	+0.595948	61,000	-
[6516]	25/12/30	4,135	4,255	4,125	4,195	+40	+0.962696	85,500	-
[6516]	25/12/29	4,120	4,175	4,120	4,155	+35	+0.849515	41,100	-
[6516]	25/12/26	4,045	4,155	4,045	4,120	+60	+1.477833	42,400	-
[6516]	25/12/25	4,135	4,135	4,035	4,060	-30	-0.733496	25,800	-
[6516]	25/12/24	4,130	4,150	4,085	4,090	-50	-1.207729	22,700	-
[6516]	25/12/23	4,120	4,190	4,100	4,140	+35	+0.852619	30,300	-
[6516]	25/12/22	4,120	4,210	4,080	4,105	+125	+3.140704	55,300	-
[6516]	25/12/19	3,930	4,015	3,930	3,980	+30	+0.759494	51,500	-
[6516]	25/12/18	3,990	4,005	3,920	3,950	-65	-1.618929	47,400	-
[6516]	25/12/17	3,970	4,040	3,930	4,015	+30	+0.752823	36,800	-
[6516]	25/12/16	4,105	4,125	3,965	3,985	-165	-3.975904	46,600	-
[6516]	25/12/15	4,125	4,155	4,085	4,150	+15	+0.362757	23,200	-
[6516]	25/12/12	4,100	4,155	4,100	4,135	+80	+1.972873	49,300	-
[6516]	25/12/11	4,090	4,110	4,005	4,055	-20	-0.490798	52,800	-
[6516]	25/12/10	4,200	4,210	4,075	4,075	-85	-2.043269	46,700	-
[6516]	25/12/09	4,180	4,205	4,120	4,160	+5	+0.120337	46,200	-
[6516]	25/12/08	4,145	4,180	4,125	4,155	+35	+0.849515	32,300	-
[6516]	25/12/05	4,125	4,170	4,085	4,120	0	0	46,600	-
[6516]	25/12/04	4,045	4,280	4,045	4,120	+65	+1.602959	91,700	-
[6516]	25/12/03	3,965	4,085	3,930	4,055	+90	+2.269861	69,400	-
[6516]	25/12/02	4,145	4,145	3,965	3,965	-180	-4.342581	66,700	-
[6516]	25/12/01	4,100	4,185	4,060	4,145	+95	+2.345679	81,800	-
[6516]	25/11/28	3,980	4,070	3,910	4,050	+90	+2.272727	70,300	-
[6516]	25/11/27	3,990	4,020	3,945	3,960	+40	+1.020408	47,000	-
[6516]	25/11/26	3,810	3,930	3,790	3,920	+170	+4.533333	71,400	-
[6516]	25/11/25	3,770	3,815	3,740	3,750	+45	+1.214575	46,300	-
[6516]	25/11/21	3,705	3,745	3,640	3,705	-70	-1.854305	77,000	-
[6516]	25/11/20	3,780	3,820	3,760	3,775	+55	+1.478495	64,300	-
[6516]	25/11/19	3,750	3,750	3,665	3,720	-20	-0.534759	50,900	-
[6516]	25/11/18	3,800	3,855	3,725	3,740	-70	-1.83727	77,900	-
[6516]	25/11/17	3,820	3,835	3,780	3,810	-25	-0.65189	24,600	-
[6516]	25/11/14	3,780	3,835	3,745	3,835	-40	-1.032258	49,500	-
[6516]	25/11/13	3,870	3,910	3,850	3,875	+50	+1.30719	49,900	-
[6516]	25/11/12	3,765	3,860	3,755	3,825	+70	+1.864181	51,900	-
[6516]	25/11/11	3,770	3,795	3,735	3,755	-35	-0.923483	42,100	-
[6516]	25/11/10	3,775	3,840	3,735	3,790	+80	+2.156334	51,900	-
[6516]	25/11/07	3,760	3,780	3,680	3,710	-110	-2.879581	53,000	-
[6516]	25/11/06	3,840	3,870	3,810	3,820	-10	-0.261097	51,200	-
[6516]	25/11/05	3,920	3,920	3,735	3,830	-90	-2.295918	104,600	-
[6516]	25/11/04	3,910	4,150	3,835	3,920	-30	-0.759494	238,200	-
[6516]	25/10/31	3,760	3,955	3,605	3,950	+260	+7.04607	413,800	-
[6516]	25/10/30	3,685	3,720	3,670	3,690	-25	-0.672948	268,300	-
[6516]	25/10/29	3,745	3,780	3,710	3,715	-10	-0.268456	63,700	-
[6516]	25/10/28	3,840	3,860	3,710	3,725	-170	-4.36457	74,200	-
[6516]	25/10/27	3,820	3,910	3,795	3,895	+145	+3.866667	58,900	-
[6516]	25/10/24	3,650	3,765	3,640	3,750	+110	+3.021978	91,200	-
[6516]	25/10/23	3,555	3,650	3,550	3,640	+15	+0.413793	50,800	-
[6516]	25/10/22	3,555	3,630	3,545	3,625	+75	+2.112676	55,700	-
[6516]	25/10/21	3,520	3,570	3,500	3,550	+25	+0.70922	56,400	-
[6516]	25/10/20	3,530	3,580	3,480	3,525	+65	+1.878613	55,400	-
[6516]	25/10/17	3,495	3,495	3,430	3,460	-60	-1.704545	48,000	-
[6516]	25/10/16	3,495	3,545	3,470	3,520	+25	+0.715308	45,900	-
[6516]	25/10/15	3,340	3,520	3,340	3,495	+175	+5.271084	76,000	-
[6516]	25/10/14	3,400	3,420	3,275	3,320	-135	-3.907381	113,100	-
[6516]	25/10/10	3,495	3,510	3,435	3,455	-85	-2.40113	67,400	-
[6516]	25/10/09	3,370	3,550	3,350	3,540	+170	+5.04451	119,700	-
[6516]	25/10/08	3,350	3,380	3,325	3,370	-15	-0.443131	64,700	-
[6516]	25/10/07	3,395	3,445	3,360	3,385	+5	+0.147929	77,100	-
[6516]	25/10/06	3,320	3,390	3,305	3,380	+130	+4	103,000	-
[6516]	25/10/03	3,225	3,280	3,225	3,250	+25	+0.775194	72,100	-
[6516]	25/10/02	3,240	3,295	3,210	3,225	-10	-0.309119	97,500	-
[6516]	25/10/01	3,465	3,465	3,220	3,235	-290	-8.22695	135,800	-
[6516]	25/09/30	3,385	3,600	3,365	3,525	+140	+4.135894	149,600	-
[6516]	25/09/29	3,375	3,435	3,300	3,385	-61	-1.770168	74,800	-
[6516]	25/09/26	3,439	3,486	3,426	3,446	+10	+0.291036	65,101	-
[6516]	25/09/25	3,443	3,443	3,409	3,436	+33	+0.969733	49,500	-
[6516]	25/09/24	3,433	3,433	3,366	3,403	-30	-0.873871	59,401	-
[6516]	25/09/22	3,469	3,493	3,433	3,433	-33	-0.952106	36,600	-
[6516]	25/09/19	3,483	3,499	3,436	3,466	+17	+0.492896	85,201	-
[6516]	25/09/18	3,449	3,473	3,406	3,449	+6	+0.174267	45,600	-
[6516]	25/09/17	3,396	3,443	3,393	3,443	+14	+0.408282	51,301	-
[6516]	25/09/16	3,399	3,459	3,383	3,429	+43	+1.269935	45,000	-
[6516]	25/09/12	3,383	3,403	3,353	3,386	+17	+0.504601	61,801	-
[6516]	25/09/11	3,366	3,369	3,329	3,369	+33	+0.989209	35,400	-
[6516]	25/09/10	3,349	3,376	3,319	3,336	-20	-0.595948	52,801	-
[6516]	25/09/09	3,366	3,379	3,333	3,356	+23	+0.690069	58,801	-
[6516]	25/09/08	3,276	3,333	3,276	3,333	+64	+1.957785	39,900	-
[6516]	25/09/05	3,263	3,269	3,203	3,269	+46	+1.427242	78,001	-