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
[6524]	26/10/29	4,855	4,945	4,645	4,785	0	+0.00	282,400	123,972,255,744
[6524]	26/10/28	4,795	4,830	4,680	4,785	+200.0	+4.36	170,500	123,972,255,744
[6524]	26/10/27	4,615	4,695	4,520	4,585	+180.0	+4.09	285,200	118,790,553,600
[6524]	26/10/26	4,445	4,545	4,370	4,405	-80.0	-1.78	161,600	114,127,020,032
[6524]	26/10/23	4,475	4,540	4,245	4,485	-130.0	-2.82	362,000	116,199,702,528
[6524]	26/10/22	4,955	4,985	4,585	4,615	-360.0	-7.24	340,000	119,567,810,560
[6524]	26/10/21	4,970	5,120	4,925	4,975	+140.0	+2.90	364,700	128,894,877,696
[6524]	26/10/20	5,370	5,410	4,790	4,835	-515.0	-9.63	662,900	125,267,681,280
[6524]	26/10/19	5,070	5,410	5,050	5,350	0	+0.00	218,600	138,610,573,312
[6524]	26/10/16	5,560	5,630	5,280	5,350	-150.0	-2.73	361,000	138,610,573,312
[6524]	26/10/15	5,740	5,790	5,450	5,500	-540.0	-8.94	379,700	142,496,841,728
[6524]	26/10/14	5,810	6,230	5,810	6,040	+230.0	+3.96	329,300	156,487,450,624
[6524]	26/10/13	5,630	5,880	5,550	5,810	-70.0	-1.19	317,800	150,528,491,520
[6524]	26/10/09	5,550	5,950	5,550	5,880	+110.0	+1.91	248,700	152,342,085,632
[6524]	26/10/08	5,800	5,920	5,700	5,770	-150.0	-2.53	231,000	149,492,154,368
[6524]	26/10/07	6,000	6,030	5,810	5,920	-50.0	-0.84	260,300	153,378,422,784
[6524]	26/10/06	5,830	6,060	5,810	5,970	+180.0	+3.11	228,200	154,673,856,512
[6524]	26/10/05	5,960	5,970	5,720	5,790	+30.0	+0.52	195,600	150,010,314,752
[6524]	26/10/02	5,770	5,900	5,680	5,760	-50.0	-0.86	210,900	149,233,057,792
[6524]	26/10/01	5,550	5,860	5,500	5,810	+360.0	+6.61	384,000	150,528,491,520
[6524]	26/09/30	5,360	5,500	5,360	5,450	+190.0	+3.61	170,300	141,201,424,384
[6524]	26/09/29	5,240	5,300	5,190	5,260	0	+0.00	110,000	136,278,802,432
[6524]	26/09/28	5,380	5,460	5,260	5,260	-90.0	-1.68	162,400	136,278,802,432
[6524]	26/09/25	5,260	5,360	5,180	5,350	+40.0	+0.75	171,400	138,610,573,312
[6524]	26/09/24	5,320	5,420	5,210	5,310	+290.0	+5.78	444,000	137,574,236,160
[6524]	26/09/18	4,960	5,140	4,910	5,020	+220.0	+4.58	652,400	130,060,763,136
[6524]	26/09/17	4,925	4,960	4,755	4,800	-20.0	-0.41	160,900	124,360,884,224
[6524]	26/09/16	4,800	4,845	4,720	4,820	+25.0	+0.52	126,600	124,879,052,800
[6524]	26/09/15	4,600	4,855	4,560	4,795	+60.0	+1.27	236,700	124,231,344,128
[6524]	26/09/14	4,765	4,800	4,670	4,735	-125.0	-2.57	191,700	122,676,830,208
[6524]	26/09/11	4,800	4,920	4,750	4,860	-200.0	-3.95	200,400	125,915,398,144
[6524]	26/09/10	4,900	5,060	4,850	5,060	+50.0	+1.00	212,200	131,097,100,288
[6524]	26/09/09	4,735	5,090	4,735	5,010	+380.0	+8.21	393,200	129,801,674,752
[6524]	26/09/08	4,800	4,845	4,615	4,630	-195.0	-4.04	152,300	119,956,439,040
[6524]	26/09/07	4,840	4,865	4,765	4,825	+115.0	+2.44	155,800	125,008,601,088
[6524]	26/09/04	4,525	4,745	4,520	4,710	+175.0	+3.86	273,900	122,029,121,536
[6524]	26/09/03	4,830	4,860	4,510	4,535	-295.0	-6.11	333,900	117,495,128,064
[6524]	26/09/02	5,040	5,100	4,830	4,830	-310.0	-6.03	323,500	125,138,141,184
[6524]	26/09/01	4,960	5,240	4,955	5,140	+160.0	+3.21	275,500	133,169,782,784
[6524]	26/08/31	4,815	5,010	4,755	4,980	+25.0	+0.50	250,500	129,024,417,792
[6524]	26/08/28	5,180	5,220	4,955	4,955	-195.0	-3.79	223,300	128,376,709,120
[6524]	26/08/27	5,190	5,290	5,030	5,150	+70.0	+1.38	235,600	133,428,871,168
[6524]	26/08/26	5,010	5,100	4,890	5,080	+80.0	+1.60	285,600	131,615,268,864
[6524]	26/08/25	4,610	5,030	4,585	5,000	+385.0	+8.34	337,600	129,542,586,368
[6524]	26/08/24	4,700	4,740	4,590	4,615	-45.0	-0.97	140,500	119,567,810,560
[6524]	26/08/21	4,600	4,720	4,565	4,660	-50.0	-1.06	222,000	120,733,696,000
[6524]	26/08/20	4,800	4,835	4,620	4,710	+190.0	+4.20	297,000	122,029,121,536
[6524]	26/08/19	4,720	4,720	4,470	4,520	-410.0	-8.32	371,200	117,106,499,584
[6524]	26/08/18	5,160	5,360	4,910	4,930	-180.0	-3.52	356,200	127,728,992,256
[6524]	26/08/17	4,815	5,150	4,815	5,110	+315.0	+6.57	276,000	132,392,525,824
[6524]	26/08/14	4,900	4,950	4,735	4,795	-45.0	-0.93	182,000	124,231,344,128
[6524]	26/08/13	4,850	4,965	4,790	4,840	+60.0	+1.26	182,000	125,397,229,568
[6524]	26/08/12	4,800	4,910	4,730	4,780	+15.0	+0.31	155,600	123,842,715,648
[6524]	26/08/10	4,935	5,070	4,730	4,765	-200.0	-4.03	336,700	123,454,087,168
[6524]	26/08/07	5,030	5,270	4,830	4,965	+215.0	+4.53	607,500	128,620,814,336
[6524]	26/08/06	4,915	4,920	4,705	4,750	-235.0	-4.71	293,800	123,051,130,880
[6524]	26/08/05	4,890	5,020	4,745	4,985	+375.0	+8.13	378,300	129,138,925,568
[6524]	26/08/04	4,485	4,655	4,455	4,610	+195.0	+4.42	230,000	119,424,360,448
[6524]	26/08/03	4,310	4,450	4,210	4,415	+35.0	+0.80	181,600	114,372,788,224
[6524]	26/07/31	4,400	4,530	4,240	4,380	+260.0	+6.31	320,000	113,466,097,664
[6524]	26/07/30	4,020	4,225	3,935	4,120	+275.0	+7.15	560,400	106,730,668,032
[6524]	26/07/29	4,065	4,150	3,715	3,845	-285.0	-6.90	357,100	99,606,659,072
[6524]	26/07/28	4,395	4,395	4,110	4,130	-380.0	-8.43	223,800	106,989,723,648
[6524]	26/07/27	4,545	4,555	4,385	4,510	-10.0	-0.22	120,100	116,833,812,480
[6524]	26/07/24	4,520	4,580	4,450	4,520	-70.0	-1.53	129,300	117,092,868,096
[6524]	26/07/23	4,770	4,800	4,590	4,590	-145.0	-3.06	179,400	118,906,257,408
[6524]	26/07/22	4,695	4,870	4,640	4,735	+170.0	+3.72	288,000	122,662,551,552
[6524]	26/07/21	4,305	4,605	4,235	4,565	+330.0	+7.79	258,100	118,258,614,272
[6524]	26/07/17	4,375	4,385	4,060	4,235	-350	-7.63	341,800	-
[6524]	26/07/16	4,655	4,665	4,535	4,585	-195	-4.08	161,100	-
[6524]	26/07/15	4,750	4,815	4,570	4,780	+55	+1.16	177,900	-
[6524]	26/07/14	4,695	4,745	4,445	4,725	+40	+0.85	208,000	-
[6524]	26/07/13	4,595	4,875	4,585	4,685	+55	+1.19	211,200	-
[6524]	26/07/10	4,695	4,750	4,620	4,630	+60	+1.31	129,000	-
[6524]	26/07/09	4,630	4,680	4,520	4,570	+10	+0.22	187,900	-
[6524]	26/07/08	4,610	4,735	4,525	4,560	-165	-3.49	235,100	-
[6524]	26/07/07	5,000	5,040	4,700	4,725	-275	-5.50	249,100	-
[6524]	26/07/06	5,230	5,250	4,935	5,000	-230	-4.40	206,500	-
[6524]	26/07/03	5,040	5,230	4,930	5,230	+90	+1.75	212,400	-
[6524]	26/07/02	5,130	5,250	5,010	5,140	-140	-2.65	119,600	-
[6524]	26/07/01	5,400	5,430	5,120	5,280	-40	-0.75	121,300	-
[6524]	26/06/30	5,290	5,400	5,140	5,320	+50	+0.95	151,800	-
[6524]	26/06/29	5,440	5,470	5,130	5,270	-210	-3.83	169,100	-
[6524]	26/06/26	5,700	5,760	5,380	5,480	-420	-7.12	236,600	-
[6524]	26/06/25	6,100	6,130	5,880	5,900	+70	+1.20	149,200	-
[6524]	26/06/24	5,780	6,190	5,710	5,830	-10	-0.17	182,900	-
[6524]	26/06/23	6,230	6,400	5,840	5,840	-340	-5.50	314,600	-
[6524]	26/06/22	6,110	6,400	6,050	6,180	+360	+6.19	298,200	-
[6524]	26/06/19	6,130	6,370	5,750	5,820	+190	+3.37	418,400	-
[6524]	26/06/18	5,760	5,830	5,630	5,630	-120	-2.09	177,600	-
[6524]	26/06/17	5,660	5,790	5,470	5,750	+170	+3.05	175,000	-
[6524]	26/06/16	5,450	5,790	5,340	5,580	+190	+3.53	277,800	-
[6524]	26/06/15	5,580	5,580	5,340	5,390	+100	+1.89	244,900	-
[6524]	26/06/12	5,380	5,500	5,200	5,290	+110	+2.12	207,600	-
[6524]	26/06/11	5,040	5,240	4,880	5,180	0	0.00	218,200	-
[6524]	26/06/10	5,580	5,600	5,130	5,180	-700	-11.90	308,100	-
[6524]	26/06/09	5,890	5,940	5,660	5,880	-10	-0.17	179,100	-
[6524]	26/06/08	5,700	5,940	5,550	5,890	-510	-7.97	412,800	-
[6524]	26/06/05	5,800	6,530	5,720	6,400	+500	+8.47	408,300	-
[6524]	26/06/04	5,940	6,000	5,800	5,900	-40	-0.67	162,500	-
[6524]	26/06/03	6,200	6,230	5,880	5,940	+30	+0.51	237,700	-
[6524]	26/06/02	6,170	6,180	5,580	5,910	-160	-2.64	319,800	-
[6524]	26/06/01	5,950	6,100	5,870	6,070	+140	+2.36	171,400	-
[6524]	26/05/29	6,090	6,210	5,930	5,930	-80	-1.33	193,800	-
[6524]	26/05/28	6,050	6,080	5,810	6,010	-200	-3.22	264,700	-
[6524]	26/05/27	6,610	6,660	6,190	6,210	-210	-3.27	200,500	-
[6524]	26/05/26	6,760	6,770	6,330	6,420	-280	-4.18	193,500	-
[6524]	26/05/25	6,660	6,960	6,600	6,700	+100	+1.52	264,300	-
[6524]	26/05/22	6,380	6,650	6,290	6,600	+320.0	+5.10	278,600	-
[6524]	26/05/21	6,510	6,510	6,150	6,280	-30.0	-0.48	307,000	-
[6524]	26/05/20	6,230	6,370	6,020	6,310	-120.0	-1.87	290,600	-
[6524]	26/05/19	6,780	6,810	6,320	6,430	-230.0	-3.45	260,300	-
[6524]	26/05/18	6,660	6,850	6,580	6,660	-90.0	-1.33	267,800	-
[6524]	26/05/15	7,260	7,330	6,610	6,750	-260.0	-3.71	408,500	-
[6524]	26/05/14	7,510	7,740	6,990	7,010	+250.0	+3.70	573,100	-
[6524]	26/05/13	6,460	6,780	6,300	6,760	0	0.00	386,100	-
[6524]	26/05/12	6,750	6,950	6,590	6,760	+60	+0.90	355,600	-
[6524]	26/05/11	6,850	6,850	6,510	6,700	+90	+1.36	408,000	-
[6524]	26/05/08	6,200	6,650	6,190	6,610	+310	+4.92	349,400	-
[6524]	26/05/07	5,830	6,360	5,770	6,300	+700	+12.50	502,600	-
[6524]	26/05/01	5,560	5,610	5,380	5,600	+140	+2.56	214,400	-
[6524]	26/04/30	5,430	5,630	5,370	5,460	-10	-0.18	219,300	-
[6524]	26/04/28	5,550	5,550	5,310	5,470	-180	-3.19	393,400	-
[6524]	26/04/27	5,500	5,690	5,360	5,650	+630	+12.55	653,300	-
[6524]	26/04/24	4,950	5,070	4,930	5,020	+120	+2.45	412,900	-
[6524]	26/04/23	4,965	5,040	4,805	4,900	-65	-1.31	257,000	-
[6524]	26/04/22	4,885	4,965	4,840	4,965	+95	+1.95	169,700	-
[6524]	26/04/21	5,000	5,050	4,855	4,870	-75	-1.52	246,500	-
[6524]	26/04/20	4,850	4,995	4,845	4,945	+115	+2.38	252,500	-
[6524]	26/04/17	5,020	5,070	4,815	4,830	-115	-2.33	281,800	-
[6524]	26/04/16	5,000	5,050	4,915	4,945	-145	-2.85	396,100	-
[6524]	26/04/15	5,200	5,350	5,000	5,090	+205	+4.20	373,100	-
[6524]	26/04/14	4,920	4,960	4,750	4,885	+120	+2.52	334,800	-
[6524]	26/04/13	4,650	4,790	4,630	4,765	+60	+1.28	301,200	-
[6524]	26/04/10	4,445	4,750	4,445	4,705	+330	+7.54	404,600	-
[6524]	26/04/09	4,405	4,425	4,260	4,375	-95	-2.13	250,100	-
[6524]	26/04/08	4,245	4,475	4,240	4,470	+390	+9.56	235,400	-
[6524]	26/04/07	4,140	4,155	4,035	4,080	-40	-0.97	119,000	-
[6524]	26/04/06	4,075	4,205	4,075	4,120	+25	+0.61	145,100	-
[6524]	26/04/03	3,990	4,095	3,990	4,095	+160	+4.07	154,300	-
[6524]	26/04/02	4,145	4,170	3,910	3,935	-115	-2.84	205,700	-
[6524]	26/04/01	3,975	4,050	3,900	4,050	+300	+8.00	215,400	-
[6524]	26/03/31	3,800	3,900	3,690	3,750	-235	-5.90	314,500	-
[6524]	26/03/30	4,010	4,055	3,915	3,985	-165	-3.98	162,300	-
[6524]	26/03/27	4,095	4,220	4,015	4,150	-5	-0.12	209,500	-
[6524]	26/03/26	4,255	4,325	4,130	4,155	-140	-3.26	163,900	-
[6524]	26/03/25	4,245	4,390	4,245	4,295	+165	+4.00	226,500	-
[6524]	26/03/24	4,300	4,405	4,080	4,130	-95	-2.25	341,200	-
[6524]	26/03/23	4,295	4,400	4,175	4,225	-315	-6.94	390,800	-
[6524]	26/03/19	4,740	4,750	4,525	4,540	-295	-6.10	241,800	-
[6524]	26/03/18	4,765	4,870	4,740	4,835	+165	+3.53	191,300	-
[6524]	26/03/17	5,000	5,030	4,650	4,670	-190	-3.91	295,900	-
[6524]	26/03/16	4,820	4,920	4,615	4,860	+110	+2.32	349,600	-
[6524]	26/03/13	4,755	4,855	4,725	4,750	-145	-2.96	314,300	-
[6524]	26/03/12	5,070	5,190	4,860	4,895	-295	-5.68	346,400	-
[6524]	26/03/11	5,210	5,280	5,010	5,190	+240	+4.85	437,400	-
[6524]	26/03/10	4,740	4,950	4,670	4,950	+420	+9.27	410,300	-
[6524]	26/03/09	4,450	4,555	4,310	4,530	-295	-6.11	459,000	-
[6524]	26/03/06	4,800	4,990	4,650	4,825	-40	-0.82	420,000	-
[6524]	26/03/05	4,765	5,000	4,690	4,865	+450	+10.19	715,200	-
[6524]	26/03/04	4,450	4,780	4,330	4,415	-345	-7.25	702,600	-
[6524]	26/03/03	4,635	5,060	4,570	4,760	+405	+9.30	980,500	-
[6524]	26/03/02	4,250	4,455	4,225	4,355	-5	-0.11	160,600	-
[6524]	26/02/27	4,250	4,385	4,210	4,360	+10	+0.23	196,400	-
[6524]	26/02/26	4,450	4,455	4,275	4,350	-50	-1.14	250,400	-
[6524]	26/02/25	4,300	4,535	4,290	4,400	+115	+2.68	296,300	-
[6524]	26/02/24	4,275	4,340	4,155	4,285	+10	+0.23	238,100	-
[6524]	26/02/20	4,200	4,375	4,180	4,275	+50	+1.18	220,300	-
[6524]	26/02/19	4,245	4,285	4,080	4,225	+50	+1.20	237,000	-
[6524]	26/02/18	4,435	4,440	4,135	4,175	-195	-4.46	402,600	-
[6524]	26/02/17	4,325	4,425	4,255	4,370	+40	+0.92	363,100	-
[6524]	26/02/16	4,245	4,430	4,100	4,330	+365	+9.21	639,700	-
[6524]	26/02/13	3,850	4,220	3,695	3,965	+65	+1.67	1,118,300	-
[6524]	26/02/12	3,775	3,910	3,770	3,900	+165	+4.42	549,000	-
[6524]	26/02/10	3,610	3,740	3,585	3,735	+155	+4.33	230,900	-
[6524]	26/02/09	3,540	3,680	3,445	3,580	+130	+3.77	315,100	-
[6524]	26/02/06	3,475	3,510	3,400	3,450	-20	-0.58	138,700	-
[6524]	26/02/05	3,390	3,470	3,335	3,470	+10	+0.29	171,300	-
[6524]	26/02/04	3,445	3,490	3,390	3,460	+15	+0.44	147,100	-
[6524]	26/02/03	3,280	3,480	3,270	3,445	+225	+6.99	300,200	-
[6524]	26/02/02	3,230	3,355	3,220	3,220	+10	+0.31	228,600	-
[6524]	26/01/30	3,210	3,240	3,165	3,210	0	0.00	172,500	-
[6524]	26/01/29	3,310	3,315	3,170	3,210	-60	-1.83	224,200	-
[6524]	26/01/28	3,230	3,310	3,225	3,270	+85	+2.67	417,300	-
[6524]	26/01/27	3,120	3,230	3,085	3,185	+95	+3.07	178,500	-
[6524]	26/01/26	3,150	3,175	3,065	3,090	+10	+0.32	199,900	-
[6524]	26/01/23	3,090	3,130	3,050	3,080	+5	+0.16	229,200	-
[6524]	26/01/22	3,070	3,100	3,015	3,075	+20	+0.65	115,100	-
[6524]	26/01/21	2,991	3,110	2,945	3,055	-50	-1.61	226,000	-
[6524]	26/01/20	3,220	3,255	3,105	3,105	-105	-3.27	248,900	-
[6524]	26/01/19	3,170	3,235	3,105	3,210	+95	+3.05	369,600	-
[6524]	26/01/16	3,110	3,145	3,095	3,115	+35	+1.14	143,900	-
[6524]	26/01/15	3,015	3,080	3,010	3,080	+65	+2.16	110,800	-
[6524]	26/01/14	2,987	3,070	2,987	3,015	+65	+2.20	182,100	-
[6524]	26/01/13	2,980	3,005	2,912	2,950	-13	-0.44	235,500	-
[6524]	26/01/09	2,971	3,015	2,953	2,963	-17	-0.57	109,300	-
[6524]	26/01/08	3,010	3,050	2,972	2,980	-35	-1.16	123,700	-
[6524]	26/01/07	3,075	3,080	3,010	3,015	-60	-1.95	125,100	-
[6524]	26/01/06	3,170	3,195	3,030	3,075	-25	-0.81	189,000	-
[6524]	26/01/05	3,130	3,155	3,060	3,100	+15	+0.49	231,800	-
[6524]	25/12/30	3,160	3,185	3,085	3,085	-25	-0.80	104,900	-
[6524]	25/12/29	3,075	3,135	3,070	3,110	+45	+1.47	142,400	-
[6524]	25/12/26	3,060	3,085	3,045	3,065	+5	+0.16	85,400	-
[6524]	25/12/25	3,100	3,150	3,050	3,060	-70	-2.24	134,600	-
[6524]	25/12/24	3,030	3,160	3,025	3,130	+110	+3.64	304,400	-
[6524]	25/12/23	2,960	3,055	2,959	3,020	+65	+2.20	135,300	-
[6524]	25/12/22	2,920	2,965	2,906	2,955	+48	+1.65	217,100	-
[6524]	25/12/19	2,890	2,925	2,871	2,907	+24	+0.83	155,400	-
[6524]	25/12/18	2,813	2,931	2,805	2,883	+35	+1.23	284,000	-
[6524]	25/12/17	2,858	2,885	2,808	2,848	-22	-0.77	264,100	-
[6524]	25/12/16	2,999	3,000	2,852	2,870	-84	-2.84	170,400	-
[6524]	25/12/15	2,859	2,974	2,848	2,954	+54	+1.86	163,800	-
[6524]	25/12/12	2,967	2,986	2,885	2,900	-45	-1.53	255,700	-
[6524]	25/12/11	3,065	3,065	2,919	2,945	-130	-4.23	246,900	-
[6524]	25/12/10	3,255	3,265	3,060	3,075	-190	-5.82	255,000	-
[6524]	25/12/09	3,330	3,330	3,245	3,265	-60	-1.80	131,200	-
[6524]	25/12/08	3,350	3,350	3,270	3,325	-45	-1.34	200,500	-
[6524]	25/12/05	3,205	3,425	3,200	3,370	+165	+5.15	306,400	-
[6524]	25/12/04	3,270	3,285	3,200	3,205	-45	-1.38	108,200	-
[6524]	25/12/03	3,275	3,310	3,245	3,250	+15	+0.46	73,800	-
[6524]	25/12/02	3,290	3,330	3,225	3,235	-60	-1.82	99,400	-
[6524]	25/12/01	3,430	3,430	3,290	3,295	-65	-1.93	142,300	-
[6524]	25/11/28	3,300	3,410	3,280	3,360	+100	+3.07	191,900	-
[6524]	25/11/27	3,245	3,285	3,235	3,260	0	0.00	168,800	-
[6524]	25/11/26	3,170	3,275	3,145	3,260	+90	+2.84	160,700	-
[6524]	25/11/25	3,300	3,300	3,155	3,170	-45	-1.40	197,500	-
[6524]	25/11/21	3,340	3,365	3,195	3,215	-195	-5.72	247,100	-
[6524]	25/11/20	3,400	3,460	3,355	3,410	+220	+6.90	324,300	-
[6524]	25/11/19	3,295	3,335	3,150	3,190	-110	-3.33	239,900	-
[6524]	25/11/18	3,315	3,495	3,275	3,300	-45	-1.35	404,500	-
[6524]	25/11/17	3,240	3,345	3,240	3,345	+105	+3.24	185,600	-
[6524]	25/11/14	3,210	3,295	3,180	3,240	-40	-1.22	121,700	-
[6524]	25/11/13	3,320	3,350	3,280	3,280	-40	-1.20	196,600	-
[6524]	25/11/12	3,340	3,345	3,280	3,320	-10	-0.30	109,800	-
[6524]	25/11/11	3,460	3,465	3,315	3,330	-125	-3.62	151,100	-
[6524]	25/11/10	3,300	3,515	3,300	3,455	+165	+5.02	314,300	-
[6524]	25/11/07	3,280	3,345	3,220	3,290	+75	+2.33	306,700	-
[6524]	25/11/06	3,190	3,270	3,175	3,215	-45	-1.38	256,000	-
[6524]	25/11/05	3,280	3,325	3,125	3,260	-105	-3.12	236,900	-
[6524]	25/11/04	3,455	3,465	3,365	3,365	-115	-3.30	118,600	-
[6524]	25/10/31	3,450	3,490	3,420	3,480	+40	+1.16	97,100	-
[6524]	25/10/30	3,370	3,455	3,345	3,440	0	0.00	104,400	-
[6524]	25/10/29	3,550	3,555	3,425	3,440	0	0.00	101,800	-
[6524]	25/10/28	3,520	3,535	3,440	3,440	-80	-2.27	81,600	-
[6524]	25/10/27	3,470	3,520	3,450	3,520	+85	+2.47	128,600	-
[6524]	25/10/24	3,490	3,520	3,405	3,435	+85	+2.54	145,200	-
[6524]	25/10/23	3,340	3,430	3,320	3,350	-80	-2.33	99,500	-
[6524]	25/10/22	3,375	3,455	3,355	3,430	+60	+1.78	121,900	-
[6524]	25/10/21	3,350	3,395	3,300	3,370	+25	+0.75	103,100	-
[6524]	25/10/20	3,280	3,345	3,275	3,345	+115	+3.56	97,700	-
[6524]	25/10/17	3,310	3,325	3,230	3,230	-110	-3.29	93,500	-
[6524]	25/10/16	3,365	3,390	3,320	3,340	+35	+1.06	102,700	-
[6524]	25/10/15	3,225	3,335	3,195	3,305	+145	+4.59	137,400	-
[6524]	25/10/14	3,260	3,315	3,150	3,160	-185	-5.53	191,500	-
[6524]	25/10/10	3,495	3,500	3,340	3,345	-45	-1.33	144,300	-
[6524]	25/10/09	3,450	3,490	3,390	3,390	-10	-0.29	126,500	-
[6524]	25/10/08	3,455	3,480	3,360	3,400	+85	+2.56	128,400	-
[6524]	25/10/07	3,350	3,380	3,275	3,315	-35	-1.04	160,000	-
[6524]	25/10/06	3,500	3,520	3,330	3,350	+130	+4.04	272,500	-
[6524]	25/10/03	3,280	3,300	3,195	3,220	+120	+3.87	199,500	-
[6524]	25/10/02	3,070	3,150	3,050	3,100	+45	+1.47	117,400	-
[6524]	25/10/01	3,090	3,100	3,040	3,055	-45	-1.45	107,100	-
[6524]	25/09/30	3,165	3,180	3,100	3,100	-65	-2.05	134,700	-
[6524]	25/09/29	3,215	3,235	3,165	3,165	-25	-0.78	85,700	-
[6524]	25/09/26	3,220	3,255	3,180	3,190	-80	-2.45	124,300	-
[6524]	25/09/25	3,235	3,270	3,175	3,270	+75	+2.35	193,100	-
[6524]	25/09/24	3,215	3,225	3,150	3,195	-30	-0.93	141,900	-
[6524]	25/09/22	3,300	3,350	3,200	3,225	-20	-0.62	217,300	-
[6524]	25/09/19	3,105	3,295	3,095	3,245	+200	+6.57	345,100	-
[6524]	25/09/18	3,030	3,065	3,000	3,045	+45	+1.50	80,800	-
[6524]	25/09/17	3,025	3,080	2,999	3,000	-60	-1.96	137,500	-
[6524]	25/09/16	3,100	3,125	3,045	3,060	+10	+0.33	143,700	-
[6524]	25/09/12	3,150	3,200	3,040	3,050	-15	-0.49	280,100	-
[6524]	25/09/11	2,962	3,085	2,962	3,065	+155	+5.33	304,900	-
[6524]	25/09/10	2,960	2,968	2,889	2,910	-8	-0.27	145,100	-
[6524]	25/09/09	3,005	3,060	2,910	2,918	-77	-2.57	172,500	-
[6524]	25/09/08	3,010	3,050	2,982	2,995	+10	+0.34	191,700	-
[6524]	25/09/05	2,867	2,987	2,860	2,985	+108	+3.75	172,100	-