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
[7552]	26/10/29	5,950	6,000	5,810	5,830	-100	-1.686341	423,900	252,512,387,072
[7552]	26/10/28	6,080	6,110	5,750	5,930	-210	-3.420195	474,400	256,843,644,928
[7552]	26/10/27	5,910	6,190	5,870	6,140	+210	+3.541315	264,600	265,939,288,064
[7552]	26/10/26	5,820	5,980	5,710	5,930	+80	+1.367521	210,900	256,843,644,928
[7552]	26/10/23	6,020	6,070	5,780	5,850	-70	-1.182432	289,400	253,378,641,920
[7552]	26/10/22	5,850	6,040	5,810	5,920	+160	+2.777778	303,300	256,410,517,504
[7552]	26/10/21	5,670	5,800	5,610	5,760	+130	+2.309059	215,900	249,480,511,488
[7552]	26/10/20	5,770	5,780	5,620	5,630	-150	-2.595156	239,400	243,849,871,360
[7552]	26/10/19	5,780	5,880	5,730	5,780	+10	+0.17331	340,500	250,346,766,336
[7552]	26/10/16	5,590	5,810	5,590	5,770	+240	+4.339964	352,400	249,913,638,912
[7552]	26/10/15	5,590	5,670	5,450	5,530	+20	+0.362976	475,900	239,518,613,504
[7552]	26/10/14	5,550	5,580	5,450	5,510	+100	+1.848429	340,300	238,652,358,656
[7552]	26/10/13	5,430	5,510	5,360	5,410	+40	+0.744879	276,200	234,321,100,800
[7552]	26/10/09	5,290	5,440	5,250	5,370	+160	+3.071017	358,300	232,588,591,104
[7552]	26/10/08	5,140	5,260	5,000	5,210	+110	+2.156863	315,800	225,658,585,088
[7552]	26/10/07	5,080	5,150	5,000	5,100	+20	+0.393701	203,300	220,894,199,808
[7552]	26/10/06	4,900	5,130	4,825	5,080	+210	+4.312115	380,700	220,027,944,960
[7552]	26/10/05	4,985	5,030	4,865	4,870	-80	-1.616162	385,700	210,932,301,824
[7552]	26/10/02	5,100	5,200	4,905	4,950	-160	-3.131115	376,200	214,397,304,832
[7552]	26/10/01	5,180	5,220	5,020	5,110	-80	-1.541426	627,700	221,327,327,232
[7552]	26/09/30	4,910	5,260	4,830	5,190	+365	+7.564767	1,031,600	224,792,330,240
[7552]	26/09/29	4,695	4,850	4,400	4,825	+535	+12.470862	1,347,300	208,983,244,800
[7552]	26/09/28	4,290	4,335	4,225	4,290	0	0	312,900	185,811,009,536
[7552]	26/09/25	4,200	4,330	4,185	4,290	+100	+2.386635	315,700	185,811,009,536
[7552]	26/09/24	4,090	4,200	4,075	4,190	+115	+2.822086	239,500	181,479,751,680
[7552]	26/09/18	4,100	4,120	4,035	4,075	+15	+0.369458	223,800	176,498,802,688
[7552]	26/09/17	3,925	4,110	3,925	4,060	+130	+3.307888	213,300	175,849,111,552
[7552]	26/09/16	3,900	3,950	3,855	3,930	+30	+0.769231	141,000	170,218,471,424
[7552]	26/09/15	3,960	3,965	3,855	3,900	-20	-0.510204	108,400	168,919,089,152
[7552]	26/09/14	3,775	3,920	3,775	3,920	+180	+4.812834	174,000	169,785,344,000
[7552]	26/09/11	3,640	3,770	3,635	3,740	+50	+1.355014	131,300	161,989,083,136
[7552]	26/09/10	3,670	3,740	3,655	3,690	-15	-0.404858	140,900	159,823,446,016
[7552]	26/09/09	3,720	3,750	3,630	3,705	-45	-1.2	157,300	160,473,137,152
[7552]	26/09/08	3,630	3,775	3,605	3,750	+95	+2.599179	158,100	162,422,210,560
[7552]	26/09/07	3,670	3,690	3,610	3,655	-5	-0.136612	120,900	158,307,516,416
[7552]	26/09/04	3,780	3,815	3,640	3,660	-120	-3.174603	174,200	158,524,080,128
[7552]	26/09/03	3,785	3,815	3,735	3,780	+25	+0.665779	159,500	163,721,576,448
[7552]	26/09/02	3,830	3,845	3,755	3,755	-125	-3.221649	136,000	162,638,774,272
[7552]	26/09/01	3,835	3,955	3,825	3,880	+60	+1.570681	253,700	168,052,834,304
[7552]	26/08/31	3,755	3,885	3,740	3,820	+65	+1.731025	248,200	165,454,086,144
[7552]	26/08/28	3,725	3,770	3,680	3,755	+55	+1.486486	189,400	162,638,774,272
[7552]	26/08/27	3,725	3,770	3,680	3,700	-55	-1.464714	174,200	160,256,573,440
[7552]	26/08/26	3,785	3,830	3,740	3,755	-5	-0.132979	117,700	162,638,774,272
[7552]	26/08/25	3,755	3,815	3,730	3,760	+5	+0.133156	143,900	162,855,337,984
[7552]	26/08/24	3,685	3,765	3,655	3,755	+60	+1.623816	165,200	162,638,774,272
[7552]	26/08/21	3,770	3,785	3,670	3,695	-65	-1.728723	204,900	160,040,009,728
[7552]	26/08/20	3,605	3,785	3,600	3,760	+280	+8.045977	396,100	162,855,337,984
[7552]	26/08/19	3,555	3,555	3,455	3,480	-65	-1.833568	140,100	150,727,802,880
[7552]	26/08/18	3,435	3,565	3,395	3,545	+90	+2.60492	291,600	153,543,131,136
[7552]	26/08/17	3,490	3,520	3,415	3,455	-25	-0.718391	262,500	149,644,984,320
[7552]	26/08/14	3,345	3,515	3,290	3,480	+205	+6.259542	392,800	150,727,802,880
[7552]	26/08/13	3,320	3,365	3,225	3,275	-40	-1.206637	262,700	141,848,723,456
[7552]	26/08/12	3,395	3,400	3,245	3,315	-125	-3.633721	603,500	143,581,233,152
[7552]	26/08/10	3,460	3,530	3,415	3,440	+50	+1.474926	386,000	148,995,309,568
[7552]	26/08/07	3,295	3,445	3,290	3,390	+110	+3.353659	360,600	146,829,672,448
[7552]	26/08/06	3,215	3,310	3,190	3,280	+90	+2.821317	238,000	142,065,287,168
[7552]	26/08/05	3,300	3,300	3,165	3,190	-130	-3.915663	207,600	138,167,156,736
[7552]	26/08/04	3,325	3,385	3,285	3,320	-10	-0.3003	196,300	143,797,796,864
[7552]	26/08/03	3,305	3,350	3,260	3,330	+15	+0.452489	243,700	144,230,924,288
[7552]	26/07/31	3,240	3,335	3,205	3,315	-90	-2.643172	210,200	143,581,233,152
[7552]	26/07/30	3,390	3,415	3,340	3,405	+25	+0.739645	191,400	147,479,363,584
[7552]	26/07/29	3,245	3,440	3,210	3,380	+145	+4.482226	440,200	146,396,545,024
[7552]	26/07/28	3,150	3,235	3,145	3,235	+100	+3.189793	211,200	140,116,230,144
[7552]	26/07/27	3,060	3,150	3,055	3,135	+95	+3.125	162,600	135,784,964,096
[7552]	26/07/24	2,980	3,065	2,967	3,040	+20	+0.662252	122,300	131,670,269,952
[7552]	26/07/23	3,060	3,095	3,020	3,020	-75	-2.423263	138,300	130,804,015,104
[7552]	26/07/22	3,095	3,115	3,040	3,095	-70	-2.21169	161,300	134,052,462,592
[7552]	26/07/21	3,105	3,190	3,095	3,165	+60	+1.932367	164,100	137,084,338,176
[7552]	26/07/17	3,110	3,145	3,085	3,105	-25	-0.798722	139,900	-
[7552]	26/07/16	3,100	3,140	3,085	3,130	+30	+0.967742	111,900	-
[7552]	26/07/15	3,120	3,145	3,090	3,100	-25	-0.8	158,900	-
[7552]	26/07/14	3,130	3,185	3,125	3,125	+15	+0.482315	139,300	-
[7552]	26/07/13	3,120	3,150	3,075	3,110	0	0	125,400	-
[7552]	26/07/10	3,135	3,195	3,110	3,110	+5	+0.161031	120,600	-
[7552]	26/07/09	3,115	3,160	3,105	3,105	-70	-2.204724	143,200	-
[7552]	26/07/08	3,130	3,190	3,110	3,175	+50	+1.6	149,400	-
[7552]	26/07/07	3,025	3,175	3,020	3,125	+120	+3.993344	233,900	-
[7552]	26/07/06	3,005	3,020	2,981	3,005	+15	+0.501672	75,700	-
[7552]	26/07/03	3,015	3,035	2,974	2,990	-25	-0.829187	128,800	-
[7552]	26/07/02	3,030	3,065	3,005	3,015	+52	+1.754978	117,200	-
[7552]	26/07/01	3,000	3,025	2,950	2,963	-47	-1.561462	183,500	-
[7552]	26/06/30	3,040	3,055	2,990	3,010	-30	-0.986842	205,300	-
[7552]	26/06/29	2,929	3,040	2,893	3,040	+137	+4.719256	313,500	-
[7552]	26/06/26	2,819	2,909	2,804	2,903	+64	+2.254315	311,600	-
[7552]	26/06/25	2,666	2,860	2,655	2,839	+195	+7.375189	419,800	-
[7552]	26/06/24	2,645	2,667	2,612	2,644	+34	+1.302682	226,100	-
[7552]	26/06/23	2,653	2,653	2,601	2,610	-30	-1.136364	241,700	-
[7552]	26/06/22	2,740	2,766	2,640	2,640	-104	-3.790087	320,400	-
[7552]	26/06/19	2,722	2,744	2,708	2,744	+26	+0.956586	183,200	-
[7552]	26/06/18	2,749	2,755	2,703	2,718	-39	-1.414581	188,700	-
[7552]	26/06/17	2,735	2,783	2,731	2,757	+41	+1.509573	125,500	-
[7552]	26/06/16	2,703	2,717	2,687	2,716	0	0	157,300	-
[7552]	26/06/15	2,728	2,743	2,701	2,716	+5	+0.184434	117,200	-
[7552]	26/06/12	2,701	2,728	2,696	2,711	+13	+0.481838	162,600	-
[7552]	26/06/11	2,715	2,720	2,682	2,698	-12	-0.442804	107,000	-
[7552]	26/06/10	2,706	2,720	2,681	2,710	+16	+0.593912	132,100	-
[7552]	26/06/09	2,734	2,759	2,687	2,694	-39	-1.427003	144,100	-
[7552]	26/06/08	2,598	2,733	2,598	2,733	-15	-0.545852	236,500	-
[7552]	26/06/05	2,721	2,772	2,709	2,748	+28	+1.029412	188,900	-
[7552]	26/06/04	2,666	2,757	2,653	2,720	+11	+0.406054	215,100	-
[7552]	26/06/03	2,796	2,799	2,666	2,709	-86	-3.076923	298,900	-
[7552]	26/06/02	2,830	2,838	2,790	2,795	-2	-0.071505	239,200	-
[7552]	26/06/01	2,761	2,853	2,748	2,797	+22	+0.792793	227,400	-
[7552]	26/05/29	2,730	2,800	2,730	2,775	+74	+2.739726	276,000	-
[7552]	26/05/28	2,719	2,728	2,656	2,701	-13	-0.478998	224,700	-
[7552]	26/05/27	2,704	2,729	2,674	2,714	-10	-0.367107	172,000	-
[7552]	26/05/26	2,720	2,734	2,649	2,724	-3	-0.110011	245,600	-
[7552]	26/05/25	2,710	2,745	2,637	2,727	+17	+0.627306	343,000	-
[7552]	26/05/22	2,658	2,710	2,646	2,710	+50	+1.879699	230,000	-
[7552]	26/05/21	2,701	2,701	2,660	2,660	-9	-0.337205	182,200	-
[7552]	26/05/20	2,711	2,734	2,660	2,669	-32	-1.184746	233,800	-
[7552]	26/05/19	2,689	2,710	2,667	2,701	+56	+2.117202	264,100	-
[7552]	26/05/18	2,667	2,724	2,634	2,645	-2	-0.075557	287,400	-
[7552]	26/05/15	2,521	2,661	2,521	2,647	+126	+4.998017	537,800	-
[7552]	26/05/14	2,550	2,550	2,485	2,521	-54	-2.097087	401,200	-
[7552]	26/05/13	2,604	2,630	2,566	2,575	-33	-1.265337	334,800	-
[7552]	26/05/12	2,626	2,663	2,592	2,608	-55	-2.06534	253,700	-
[7552]	26/05/11	2,643	2,681	2,623	2,663	+32	+1.216268	173,000	-
[7552]	26/05/08	2,629	2,648	2,609	2,631	+9	+0.343249	267,000	-
[7552]	26/05/07	2,660	2,664	2,601	2,622	-48	-1.797753	352,600	-
[7552]	26/05/01	2,653	2,670	2,625	2,670	+1	+0.037467	183,100	-
[7552]	26/04/30	2,696	2,700	2,656	2,669	-59	-2.162757	214,100	-
[7552]	26/04/28	2,707	2,733	2,694	2,728	+39	+1.450353	201,000	-
[7552]	26/04/27	2,700	2,710	2,672	2,689	+4	+0.148976	200,000	-
[7552]	26/04/24	2,670	2,699	2,645	2,685	+15	+0.561798	197,300	-
[7552]	26/04/23	2,722	2,736	2,663	2,670	-80	-2.909091	224,900	-
[7552]	26/04/22	2,764	2,787	2,738	2,750	-15	-0.542495	146,200	-
[7552]	26/04/21	2,791	2,798	2,765	2,765	-4	-0.144456	125,700	-
[7552]	26/04/20	2,805	2,805	2,759	2,769	-29	-1.036455	201,200	-
[7552]	26/04/17	2,764	2,805	2,764	2,798	+51	+1.856571	159,700	-
[7552]	26/04/16	2,780	2,805	2,747	2,747	-4	-0.145402	202,100	-
[7552]	26/04/15	2,749	2,765	2,724	2,751	+22	+0.806156	175,700	-
[7552]	26/04/14	2,750	2,764	2,708	2,729	+18	+0.663962	166,600	-
[7552]	26/04/13	2,732	2,736	2,695	2,711	-36	-1.310521	147,800	-
[7552]	26/04/10	2,785	2,805	2,736	2,747	-29	-1.044669	144,800	-
[7552]	26/04/09	2,830	2,860	2,776	2,776	-58	-2.046577	129,900	-
[7552]	26/04/08	2,828	2,873	2,808	2,834	+62	+2.236652	213,000	-
[7552]	26/04/07	2,754	2,792	2,750	2,772	+36	+1.315789	112,800	-
[7552]	26/04/06	2,737	2,749	2,717	2,736	+18	+0.662252	78,300	-
[7552]	26/04/03	2,725	2,751	2,715	2,718	-3	-0.110254	111,100	-
[7552]	26/04/02	2,771	2,792	2,712	2,721	-54	-1.945946	125,700	-
[7552]	26/04/01	2,737	2,775	2,728	2,775	+88	+3.275028	113,300	-
[7552]	26/03/31	2,676	2,719	2,650	2,687	+11	+0.411061	194,400	-
[7552]	26/03/30	2,640	2,678	2,605	2,676	-155	-5.475097	420,100	-
[7552]	26/03/27	2,788	2,843	2,786	2,831	+50	+1.797914	449,700	-
[7552]	26/03/26	2,802	2,809	2,759	2,781	-30	-1.067236	255,100	-
[7552]	26/03/25	2,815	2,838	2,811	2,811	+9	+0.321199	227,900	-
[7552]	26/03/24	2,800	2,815	2,756	2,802	+52	+1.890909	201,300	-
[7552]	26/03/23	2,791	2,802	2,731	2,750	-97	-3.407095	278,200	-
[7552]	26/03/19	2,880	2,892	2,825	2,847	-77	-2.633379	267,200	-
[7552]	26/03/18	2,935	2,935	2,902	2,924	+30	+1.036628	155,300	-
[7552]	26/03/17	2,943	2,953	2,885	2,894	-22	-0.754458	214,200	-
[7552]	26/03/16	2,996	3,015	2,910	2,916	-74	-2.474916	291,300	-
[7552]	26/03/13	3,000	3,020	2,955	2,990	-40	-1.320132	277,400	-
[7552]	26/03/12	3,110	3,135	3,020	3,030	-150	-4.716981	272,000	-
[7552]	26/03/11	3,200	3,290	3,170	3,180	+15	+0.473934	340,400	-
[7552]	26/03/10	3,135	3,175	3,110	3,165	+40	+1.28	196,100	-
[7552]	26/03/09	3,030	3,130	2,966	3,125	-45	-1.419558	343,900	-
[7552]	26/03/06	3,080	3,170	3,060	3,170	+75	+2.423263	198,500	-
[7552]	26/03/05	3,105	3,145	3,080	3,095	+125	+4.208754	219,200	-
[7552]	26/03/04	2,964	3,030	2,914	2,970	-45	-1.492537	320,400	-
[7552]	26/03/03	3,115	3,120	3,015	3,015	-125	-3.980892	271,400	-
[7552]	26/03/02	3,115	3,180	3,090	3,140	-45	-1.412873	266,600	-
[7552]	26/02/27	3,025	3,185	3,020	3,185	+212	+7.130844	336,600	-
[7552]	26/02/26	2,941	2,999	2,912	2,973	+32	+1.088065	232,800	-
[7552]	26/02/25	2,940	2,999	2,934	2,941	+18	+0.615806	338,600	-
[7552]	26/02/24	2,909	2,972	2,868	2,923	+43	+1.493056	330,400	-
[7552]	26/02/20	2,865	2,907	2,858	2,880	-35	-1.200686	210,000	-
[7552]	26/02/19	2,820	2,924	2,808	2,915	+95	+3.368794	407,600	-
[7552]	26/02/18	2,794	2,820	2,776	2,820	+54	+1.952278	175,700	-
[7552]	26/02/17	2,800	2,828	2,766	2,766	-13	-0.467794	213,400	-
[7552]	26/02/16	2,730	2,782	2,713	2,779	+67	+2.470501	310,600	-
[7552]	26/02/13	2,773	2,800	2,707	2,712	-60	-2.164502	363,800	-
[7552]	26/02/12	2,727	2,802	2,696	2,772	-155	-5.295524	825,900	-
[7552]	26/02/10	2,860	2,927	2,851	2,927	+115	+4.089616	631,400	-
[7552]	26/02/09	2,800	2,820	2,770	2,812	+98	+3.610906	209,800	-
[7552]	26/02/06	2,745	2,751	2,699	2,714	-7	-0.257258	157,400	-
[7552]	26/02/05	2,670	2,722	2,641	2,721	+47	+1.757666	191,800	-
[7552]	26/02/04	2,730	2,730	2,670	2,674	-66	-2.408759	213,400	-
[7552]	26/02/03	2,750	2,759	2,726	2,740	+10	+0.3663	121,600	-
[7552]	26/02/02	2,779	2,788	2,730	2,730	-34	-1.230101	143,800	-
[7552]	26/01/30	2,760	2,770	2,730	2,764	+18	+0.655499	134,300	-
[7552]	26/01/29	2,748	2,764	2,716	2,746	-33	-1.187478	138,100	-
[7552]	26/01/28	2,805	2,805	2,756	2,779	-50	-1.767409	168,100	-
[7552]	26/01/27	2,861	2,874	2,828	2,829	-41	-1.428571	142,400	-
[7552]	26/01/26	2,900	2,917	2,861	2,870	-47	-1.611244	133,400	-
[7552]	26/01/23	2,891	2,922	2,881	2,917	+38	+1.319903	130,200	-
[7552]	26/01/22	2,875	2,904	2,862	2,879	+3	+0.104312	118,300	-
[7552]	26/01/21	2,901	2,911	2,865	2,876	-30	-1.032347	178,300	-
[7552]	26/01/20	2,920	2,954	2,905	2,906	-14	-0.479452	142,800	-
[7552]	26/01/19	2,921	2,925	2,892	2,920	-20	-0.680272	103,600	-
[7552]	26/01/16	2,945	2,950	2,885	2,940	-5	-0.169779	167,800	-
[7552]	26/01/15	2,936	2,963	2,929	2,945	+8	+0.272387	109,400	-
[7552]	26/01/14	2,935	2,966	2,930	2,937	+1	+0.03406	113,200	-
[7552]	26/01/13	2,924	2,940	2,880	2,936	+32	+1.101928	202,700	-
[7552]	26/01/09	2,941	2,950	2,892	2,904	-25	-0.853534	236,400	-
[7552]	26/01/08	2,978	2,990	2,896	2,929	-96	-3.173554	300,800	-
[7552]	26/01/07	2,965	3,025	2,940	3,025	+34	+1.136744	188,300	-
[7552]	26/01/06	2,940	2,991	2,940	2,991	+43	+1.458616	152,200	-
[7552]	26/01/05	2,953	2,960	2,895	2,948	+3	+0.101868	213,100	-
[7552]	25/12/30	2,957	2,982	2,928	2,945	+2	+0.067958	222,200	-
[7552]	25/12/29	2,930	2,984	2,877	2,943	+13	+0.443686	203,500	-
[7552]	25/12/26	2,895	2,960	2,895	2,930	+50	+1.736111	137,800	-
[7552]	25/12/25	2,875	2,895	2,850	2,880	+35	+1.230228	110,600	-
[7552]	25/12/24	2,935	2,940	2,845	2,845	-65	-2.233677	187,800	-
[7552]	25/12/23	2,855	2,925	2,845	2,910	+55	+1.926445	149,600	-
[7552]	25/12/22	2,895	2,910	2,830	2,855	-40	-1.381693	171,800	-
[7552]	25/12/19	2,885	2,900	2,865	2,895	+10	+0.34662	149,400	-
[7552]	25/12/18	2,835	2,920	2,820	2,885	+20	+0.69808	170,600	-
[7552]	25/12/17	2,960	2,960	2,840	2,865	-110	-3.697479	290,000	-
[7552]	25/12/16	2,990	3,040	2,975	2,975	-5	-0.167785	260,800	-
[7552]	25/12/15	2,990	3,010	2,960	2,980	-20	-0.666667	192,000	-
[7552]	25/12/12	3,000	3,005	2,975	3,000	+30	+1.010101	157,000	-
[7552]	25/12/11	3,000	3,010	2,945	2,970	-40	-1.328904	190,800	-
[7552]	25/12/10	3,000	3,025	2,975	3,010	+15	+0.500835	198,600	-
[7552]	25/12/09	3,075	3,105	2,995	2,995	-90	-2.917342	204,400	-
[7552]	25/12/08	3,065	3,125	3,045	3,085	+60	+1.983471	196,200	-
[7552]	25/12/05	3,080	3,105	3,015	3,025	-45	-1.465798	197,400	-
[7552]	25/12/04	3,050	3,100	3,035	3,070	+15	+0.490998	159,000	-
[7552]	25/12/03	3,110	3,110	3,055	3,055	-30	-0.972447	320,000	-
[7552]	25/12/02	3,230	3,260	3,075	3,085	-140	-4.341085	334,200	-
[7552]	25/12/01	3,230	3,255	3,210	3,225	-20	-0.616333	198,600	-
[7552]	25/11/28	3,225	3,255	3,185	3,245	+45	+1.40625	163,400	-
[7552]	25/11/27	3,150	3,205	3,150	3,200	+50	+1.587302	143,200	-
[7552]	25/11/26	3,125	3,160	3,115	3,150	+45	+1.449275	99,600	-
[7552]	25/11/25	3,100	3,115	3,040	3,105	-15	-0.480769	123,600	-
[7552]	25/11/21	3,120	3,165	3,115	3,120	+10	+0.321543	284,000	-
[7552]	25/11/20	3,075	3,120	3,030	3,110	+50	+1.633987	194,600	-
[7552]	25/11/19	3,075	3,135	3,030	3,060	-65	-2.08	299,400	-
[7552]	25/11/18	3,210	3,255	3,125	3,125	-80	-2.4961	192,000	-
[7552]	25/11/17	3,160	3,205	3,090	3,205	+75	+2.396166	216,600	-
[7552]	25/11/14	3,180	3,245	3,110	3,130	-35	-1.105845	441,600	-
[7552]	25/11/13	3,270	3,270	3,160	3,165	-55	-1.708075	305,600	-
[7552]	25/11/12	3,225	3,285	3,210	3,220	+20	+0.625	170,800	-
[7552]	25/11/11	3,185	3,220	3,145	3,200	+30	+0.946372	167,000	-
[7552]	25/11/10	3,200	3,220	3,150	3,170	-15	-0.470958	119,600	-
[7552]	25/11/07	3,145	3,185	3,135	3,185	+30	+0.950872	164,200	-
[7552]	25/11/06	3,170	3,200	3,135	3,155	-40	-1.251956	193,200	-
[7552]	25/11/05	3,150	3,230	3,115	3,195	+65	+2.076677	249,800	-
[7552]	25/11/04	3,110	3,180	3,090	3,130	-15	-0.476948	145,800	-
[7552]	25/10/31	3,130	3,155	3,100	3,145	+40	+1.288245	225,600	-
[7552]	25/10/30	3,090	3,115	3,065	3,105	+10	+0.323102	379,600	-
[7552]	25/10/29	3,180	3,185	3,095	3,095	-85	-2.672956	182,800	-
[7552]	25/10/28	3,235	3,265	3,180	3,180	-80	-2.453988	164,000	-
[7552]	25/10/27	3,250	3,280	3,230	3,260	-5	-0.153139	164,800	-
[7552]	25/10/24	3,285	3,290	3,250	3,265	-35	-1.060606	139,600	-
[7552]	25/10/23	3,280	3,330	3,265	3,300	+10	+0.303951	164,600	-
[7552]	25/10/22	3,210	3,290	3,205	3,290	+115	+3.622047	203,200	-
[7552]	25/10/21	3,295	3,315	3,160	3,175	-120	-3.641882	375,800	-
[7552]	25/10/20	3,250	3,310	3,215	3,295	+65	+2.012384	233,600	-
[7552]	25/10/17	3,150	3,250	3,130	3,230	+60	+1.892744	274,200	-
[7552]	25/10/16	3,280	3,305	3,150	3,170	-60	-1.857585	189,000	-
[7552]	25/10/15	3,200	3,250	3,200	3,230	+25	+0.780031	108,800	-
[7552]	25/10/14	3,275	3,325	3,200	3,205	-135	-4.041916	240,400	-
[7552]	25/10/10	3,405	3,450	3,340	3,340	-110	-3.188406	161,000	-
[7552]	25/10/09	3,395	3,460	3,390	3,450	+55	+1.620029	213,000	-
[7552]	25/10/08	3,325	3,415	3,325	3,395	+55	+1.646707	157,800	-
[7552]	25/10/07	3,355	3,375	3,325	3,340	-40	-1.183432	157,200	-
[7552]	25/10/06	3,425	3,425	3,320	3,380	+5	+0.148148	155,800	-
[7552]	25/10/03	3,425	3,470	3,375	3,375	+25	+0.746269	248,000	-
[7552]	25/10/02	3,295	3,400	3,285	3,350	+60	+1.823708	248,600	-
[7552]	25/10/01	3,410	3,415	3,275	3,290	-160	-4.637681	294,200	-
[7552]	25/09/30	3,575	3,590	3,425	3,450	-50	-1.428571	338,000	-
[7552]	25/09/29	3,510	3,545	3,435	3,500	-60	-1.685393	305,600	-
[7552]	25/09/26	3,545	3,630	3,500	3,560	-20	-0.558659	558,000	-
[7552]	25/09/25	3,400	3,580	3,360	3,580	+500	+16.233766	1,315,800	-
[7552]	25/09/24	3,090	3,110	3,070	3,080	-20	-0.645161	131,000	-
[7552]	25/09/22	3,120	3,170	3,100	3,100	0	0	151,600	-
[7552]	25/09/19	3,160	3,165	3,085	3,100	-55	-1.743265	250,200	-
[7552]	25/09/18	3,185	3,185	3,120	3,155	-30	-0.941915	156,000	-
[7552]	25/09/17	3,215	3,215	3,155	3,185	-30	-0.933126	169,200	-
[7552]	25/09/16	3,250	3,255	3,180	3,215	-25	-0.771605	189,600	-
[7552]	25/09/12	3,220	3,260	3,220	3,240	-10	-0.307692	145,800	-
[7552]	25/09/11	3,315	3,320	3,225	3,250	-40	-1.215805	171,800	-
[7552]	25/09/10	3,305	3,320	3,225	3,290	-10	-0.30303	234,000	-
[7552]	25/09/09	3,365	3,385	3,280	3,300	-45	-1.345291	152,400	-
[7552]	25/09/08	3,390	3,400	3,340	3,345	-35	-1.035503	192,400	-
[7552]	25/09/05	3,350	3,395	3,320	3,380	+30	+0.895522	143,000	-