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
[8522]	26/10/29	5,940	6,100	5,920	6,060	+130	+2.192243	286,500	298,133,356,544
[8522]	26/10/28	6,010	6,040	5,890	5,930	+20	+0.338409	120,400	291,737,763,840
[8522]	26/10/27	5,940	5,940	5,790	5,910	+150	+2.604167	114,300	290,753,806,336
[8522]	26/10/26	5,730	5,860	5,700	5,760	+40	+0.699301	117,400	283,374,288,896
[8522]	26/10/23	5,720	5,780	5,510	5,720	-200	-3.378378	183,300	281,406,406,656
[8522]	26/10/22	6,160	6,160	5,890	5,920	-220	-3.583062	107,900	291,245,785,088
[8522]	26/10/21	6,050	6,190	6,030	6,140	+160	+2.675585	93,300	302,069,121,024
[8522]	26/10/20	6,340	6,390	5,960	5,980	-320	-5.079365	170,400	294,197,592,064
[8522]	26/10/19	6,210	6,340	6,130	6,300	-110	-1.716069	119,400	309,940,617,216
[8522]	26/10/16	6,280	6,420	6,280	6,410	+230	+3.721683	121,300	315,352,285,184
[8522]	26/10/15	6,280	6,390	6,160	6,180	-260	-4.037267	155,500	304,037,003,264
[8522]	26/10/14	6,680	6,700	6,430	6,440	-280	-4.166667	174,900	316,828,188,672
[8522]	26/10/13	6,730	6,810	6,700	6,720	+50	+0.749625	85,200	330,603,331,584
[8522]	26/10/09	6,860	6,900	6,670	6,670	-180	-2.627737	132,000	328,143,470,592
[8522]	26/10/08	7,050	7,050	6,810	6,850	-230	-3.248588	156,500	336,998,924,288
[8522]	26/10/07	7,200	7,290	7,050	7,080	-170	-2.344828	134,400	348,314,206,208
[8522]	26/10/06	7,230	7,280	7,120	7,250	+120	+1.683029	110,800	356,677,713,920
[8522]	26/10/05	7,210	7,290	7,090	7,130	-70	-0.972222	126,100	350,774,067,200
[8522]	26/10/02	7,210	7,330	7,160	7,200	-20	-0.277008	140,900	354,217,852,928
[8522]	26/10/01	7,440	7,450	7,090	7,220	-200	-2.695418	188,500	355,201,777,664
[8522]	26/09/30	7,320	7,520	7,250	7,420	+110	+1.504788	204,400	365,041,188,864
[8522]	26/09/29	7,310	7,390	7,200	7,310	-170	-2.272727	112,200	359,629,520,896
[8522]	26/09/28	7,470	7,540	7,420	7,480	+10	+0.133869	137,100	367,992,995,840
[8522]	26/09/25	7,220	7,470	7,140	7,470	+330	+4.621849	131,200	367,501,017,088
[8522]	26/09/24	7,200	7,220	7,080	7,140	-80	-1.108033	122,500	351,266,045,952
[8522]	26/09/18	7,230	7,250	7,060	7,220	+30	+0.417246	168,100	355,201,777,664
[8522]	26/09/17	7,330	7,490	7,110	7,190	-40	-0.55325	162,200	353,725,874,176
[8522]	26/09/16	7,100	7,250	7,090	7,230	+180	+2.553191	84,700	355,693,756,416
[8522]	26/09/15	7,170	7,190	7,000	7,050	-120	-1.67364	86,700	346,838,302,720
[8522]	26/09/14	7,070	7,260	7,060	7,170	+20	+0.27972	81,900	352,741,949,440
[8522]	26/09/11	6,950	7,190	6,900	7,150	0	0	131,100	351,757,991,936
[8522]	26/09/10	6,880	7,190	6,880	7,150	+270	+3.924419	106,500	351,757,991,936
[8522]	26/09/09	7,000	7,060	6,880	6,880	-100	-1.432665	68,700	338,474,827,776
[8522]	26/09/08	7,120	7,170	6,980	6,980	-170	-2.377622	74,300	343,394,516,992
[8522]	26/09/07	7,110	7,170	7,070	7,150	+10	+0.140056	60,800	351,757,991,936
[8522]	26/09/04	7,300	7,350	7,080	7,140	-100	-1.381215	138,100	351,266,045,952
[8522]	26/09/03	7,190	7,290	7,140	7,240	+100	+1.40056	83,800	356,185,735,168
[8522]	26/09/02	7,200	7,300	7,110	7,140	-120	-1.652893	120,400	351,266,045,952
[8522]	26/09/01	7,250	7,320	7,130	7,260	-10	-0.137552	115,600	357,169,659,904
[8522]	26/08/31	7,160	7,310	7,060	7,270	+90	+1.253482	135,300	357,661,638,656
[8522]	26/08/28	7,100	7,240	7,060	7,180	+120	+1.699717	127,100	353,233,928,192
[8522]	26/08/27	7,120	7,180	7,030	7,060	+20	+0.284091	120,600	347,330,281,472
[8522]	26/08/26	6,900	7,120	6,900	7,040	+210	+3.074671	153,800	346,346,356,736
[8522]	26/08/25	6,860	6,890	6,750	6,830	+10	+0.146628	150,600	336,014,999,552
[8522]	26/08/24	7,000	7,030	6,770	6,820	-160	-2.292264	148,000	335,523,020,800
[8522]	26/08/21	6,850	7,000	6,790	6,980	+120	+1.749271	146,900	343,394,516,992
[8522]	26/08/20	6,690	6,950	6,680	6,860	+110	+1.62963	196,400	337,490,903,040
[8522]	26/08/19	6,930	6,950	6,610	6,750	-330	-4.661017	236,400	332,079,235,072
[8522]	26/08/18	6,840	7,090	6,800	7,080	+280	+4.117647	294,100	348,314,206,208
[8522]	26/08/17	6,870	6,960	6,780	6,800	-70	-1.018923	124,200	-
[8522]	26/08/14	6,900	7,010	6,820	6,870	-40	-0.578871	157,100	-
[8522]	26/08/13	6,720	6,910	6,710	6,910	+290	+4.380665	158,400	-
[8522]	26/08/12	6,510	6,640	6,500	6,620	+200	+3.115265	124,200	-
[8522]	26/08/10	6,500	6,560	6,390	6,420	-30	-0.465116	132,700	-
[8522]	26/08/07	6,440	6,520	6,370	6,450	+70	+1.097179	124,300	-
[8522]	26/08/06	6,410	6,690	6,380	6,380	-110	-1.694915	272,900	-
[8522]	26/08/05	6,510	6,730	6,450	6,490	+40	+0.620155	250,000	-
[8522]	26/08/04	6,450	6,580	6,410	6,450	-50	-0.769231	103,900	-
[8522]	26/08/03	6,590	6,610	6,190	6,500	-10	-0.15361	163,100	-
[8522]	26/07/31	6,440	6,680	6,360	6,510	+170	+2.681388	169,200	-
[8522]	26/07/30	6,160	6,410	6,140	6,340	-120	-1.857585	201,700	-
[8522]	26/07/29	6,740	6,750	6,370	6,460	-270	-4.011887	235,300	-
[8522]	26/07/28	6,930	6,990	6,690	6,730	-260	-3.719599	130,300	-
[8522]	26/07/27	6,970	7,030	6,850	6,990	+100	+1.451379	132,300	-
[8522]	26/07/24	6,670	6,920	6,650	6,890	+80	+1.174743	117,900	-
[8522]	26/07/23	6,600	6,840	6,600	6,810	+180	+2.714932	143,400	-
[8522]	26/07/22	6,610	6,680	6,560	6,630	+60	+0.913242	87,900	-
[8522]	26/07/21	6,360	6,570	6,280	6,570	+310	+4.952077	126,500	-
[8522]	26/07/17	6,700	6,740	6,130	6,260	-410	-6.146927	181,400	-
[8522]	26/07/16	6,720	6,800	6,630	6,670	-110	-1.622419	117,400	-
[8522]	26/07/15	6,650	6,780	6,620	6,780	+200	+3.039514	138,200	-
[8522]	26/07/14	6,590	6,620	6,460	6,580	+50	+0.765697	134,100	-
[8522]	26/07/13	6,600	6,720	6,530	6,530	+70	+1.083591	199,500	-
[8522]	26/07/10	6,520	6,670	6,460	6,460	-40	-0.615385	141,100	-
[8522]	26/07/09	6,530	6,540	6,380	6,500	-50	-0.763359	141,500	-
[8522]	26/07/08	6,430	6,630	6,420	6,550	+190	+2.987421	163,100	-
[8522]	26/07/07	6,380	6,620	6,360	6,360	+60	+0.952381	150,300	-
[8522]	26/07/06	6,230	6,360	6,210	6,300	0	0	83,000	-
[8522]	26/07/03	6,380	6,380	6,170	6,300	-10	-0.158479	146,600	-
[8522]	26/07/02	6,200	6,410	6,130	6,310	+210	+3.442623	285,200	-
[8522]	26/07/01	6,020	6,130	6,000	6,100	+150	+2.521008	185,000	-
[8522]	26/06/30	5,970	5,980	5,870	5,950	-20	-0.335008	158,400	-
[8522]	26/06/29	5,990	6,060	5,880	5,970	+60	+1.015228	116,600	-
[8522]	26/06/26	5,870	5,990	5,860	5,910	+20	+0.339559	103,400	-
[8522]	26/06/25	5,810	5,920	5,750	5,890	+80	+1.376936	89,700	-
[8522]	26/06/24	5,920	5,950	5,740	5,810	-60	-1.022147	90,800	-
[8522]	26/06/23	5,960	5,980	5,870	5,870	-20	-0.339559	107,900	-
[8522]	26/06/22	5,780	5,920	5,770	5,890	+90	+1.551724	84,900	-
[8522]	26/06/19	5,940	5,970	5,800	5,800	-100	-1.694915	175,800	-
[8522]	26/06/18	5,900	5,990	5,870	5,900	+70	+1.200686	147,200	-
[8522]	26/06/17	6,070	6,130	5,820	5,830	-150	-2.508361	177,400	-
[8522]	26/06/16	5,980	6,030	5,860	5,980	0	0	163,500	-
[8522]	26/06/15	6,140	6,180	5,980	5,980	+10	+0.167504	141,300	-
[8522]	26/06/12	5,920	6,040	5,910	5,970	+150	+2.57732	166,500	-
[8522]	26/06/11	5,820	5,910	5,690	5,820	-60	-1.020408	96,700	-
[8522]	26/06/10	5,940	6,100	5,850	5,880	-30	-0.507614	154,000	-
[8522]	26/06/09	5,800	5,980	5,800	5,910	+140	+2.426343	189,900	-
[8522]	26/06/08	5,700	5,790	5,650	5,770	-70	-1.19863	159,000	-
[8522]	26/06/05	5,790	5,920	5,740	5,840	+150	+2.636204	146,500	-
[8522]	26/06/04	5,550	5,780	5,510	5,690	+60	+1.065719	153,800	-
[8522]	26/06/03	5,670	5,700	5,500	5,630	-80	-1.401051	264,600	-
[8522]	26/06/02	5,650	5,710	5,490	5,710	-30	-0.522648	144,500	-
[8522]	26/06/01	5,850	5,850	5,670	5,740	-120	-2.047782	164,500	-
[8522]	26/05/29	5,960	6,080	5,860	5,860	-100	-1.677852	183,100	-
[8522]	26/05/28	6,080	6,080	5,880	5,960	-120	-1.973684	137,500	-
[8522]	26/05/27	6,100	6,150	5,970	6,080	-40	-0.653595	91,500	-
[8522]	26/05/26	6,100	6,200	6,000	6,120	-10	-0.163132	94,500	-
[8522]	26/05/25	6,060	6,170	5,970	6,130	+70	+1.155116	93,700	-
[8522]	26/05/22	6,190	6,200	6,030	6,060	-70	-1.141925	122,900	-
[8522]	26/05/21	6,180	6,350	6,130	6,130	+30	+0.491803	163,600	-
[8522]	26/05/20	6,270	6,310	5,980	6,100	-120	-1.92926	203,600	-
[8522]	26/05/19	6,310	6,450	6,210	6,220	+40	+0.647249	171,700	-
[8522]	26/05/18	6,240	6,330	6,140	6,180	+30	+0.487805	239,000	-
[8522]	26/05/15	5,960	6,150	5,950	6,150	+260	+4.414261	205,200	-
[8522]	26/05/14	5,810	5,920	5,750	5,890	+20	+0.340716	170,900	-
[8522]	26/05/13	5,730	5,950	5,730	5,870	+110	+1.909722	209,000	-
[8522]	26/05/12	5,960	6,010	5,640	5,760	-110	-1.873935	255,700	-
[8522]	26/05/11	5,830	5,900	5,800	5,870	+40	+0.686106	139,500	-
[8522]	26/05/08	5,890	5,950	5,700	5,830	-160	-2.671119	216,400	-
[8522]	26/05/07	6,030	6,100	5,990	5,990	+210	+3.633218	245,000	-
[8522]	26/05/01	5,760	5,800	5,690	5,780	-20	-0.344828	85,800	-
[8522]	26/04/30	5,810	5,850	5,660	5,800	-110	-1.861252	170,400	-
[8522]	26/04/28	5,660	5,910	5,660	5,910	+270	+4.787234	256,700	-
[8522]	26/04/27	5,590	5,690	5,520	5,640	-50	-0.878735	125,300	-
[8522]	26/04/24	5,650	5,760	5,650	5,690	-10	-0.175439	95,300	-
[8522]	26/04/23	5,670	5,730	5,560	5,700	-10	-0.175131	153,600	-
[8522]	26/04/22	5,700	5,750	5,540	5,710	-10	-0.174825	216,300	-
[8522]	26/04/21	5,940	5,940	5,710	5,720	-170	-2.886248	137,900	-
[8522]	26/04/20	6,030	6,040	5,870	5,890	-100	-1.669449	102,200	-
[8522]	26/04/17	5,970	6,040	5,910	5,990	+60	+1.011804	200,500	-
[8522]	26/04/16	5,930	6,050	5,890	5,930	+70	+1.194539	178,700	-
[8522]	26/04/15	5,880	5,970	5,810	5,860	+80	+1.384083	123,600	-
[8522]	26/04/14	5,740	5,810	5,650	5,780	+70	+1.225919	195,500	-
[8522]	26/04/13	5,780	5,900	5,680	5,710	-170	-2.891156	231,700	-
[8522]	26/04/10	5,930	6,050	5,850	5,880	0	0	178,200	-
[8522]	26/04/09	5,970	6,000	5,850	5,880	-20	-0.338983	164,800	-
[8522]	26/04/08	6,000	6,050	5,850	5,900	+100	+1.724138	195,400	-
[8522]	26/04/07	5,850	5,920	5,740	5,800	+10	+0.172712	100,300	-
[8522]	26/04/06	5,840	5,890	5,780	5,790	-10	-0.172414	103,700	-
[8522]	26/04/03	5,920	5,990	5,750	5,800	-40	-0.684932	134,000	-
[8522]	26/04/02	6,150	6,220	5,820	5,840	-230	-3.789127	204,300	-
[8522]	26/04/01	5,930	6,080	5,880	6,070	+440	+7.815275	284,900	-
[8522]	26/03/31	5,750	5,920	5,630	5,630	-260	-4.414261	330,900	-
[8522]	26/03/30	5,890	6,040	5,750	5,890	-450	-7.097792	530,600	-
[8522]	26/03/27	5,440	6,370	5,440	6,340	+830	+15.063521	1,207,200	-
[8522]	26/03/26	5,600	5,600	5,390	5,510	-50	-0.899281	104,300	-
[8522]	26/03/25	5,480	5,600	5,480	5,560	+230	+4.315197	116,600	-
[8522]	26/03/24	5,360	5,410	5,270	5,330	+170	+3.294574	140,900	-
[8522]	26/03/23	5,140	5,240	5,040	5,160	-230	-4.267161	163,900	-
[8522]	26/03/19	5,510	5,520	5,390	5,390	-210	-3.75	180,700	-
[8522]	26/03/18	5,540	5,600	5,480	5,600	+230	+4.283054	122,800	-
[8522]	26/03/17	5,430	5,580	5,360	5,370	+100	+1.897533	167,800	-
[8522]	26/03/16	5,330	5,360	5,220	5,270	-90	-1.679104	137,100	-
[8522]	26/03/13	5,230	5,410	5,180	5,360	+60	+1.132075	198,900	-
[8522]	26/03/12	5,480	5,500	5,260	5,300	-270	-4.847397	232,700	-
[8522]	26/03/11	5,620	5,730	5,560	5,570	+50	+0.905797	191,700	-
[8522]	26/03/10	5,460	5,600	5,420	5,520	+320	+6.153846	210,500	-
[8522]	26/03/09	5,090	5,250	5,020	5,200	-390	-6.976744	302,100	-
[8522]	26/03/06	5,400	5,620	5,290	5,590	+90	+1.636364	236,900	-
[8522]	26/03/05	5,400	5,570	5,360	5,500	+360	+7.003891	244,500	-
[8522]	26/03/04	5,380	5,470	5,060	5,140	-520	-9.187279	318,400	-
[8522]	26/03/03	5,650	5,860	5,570	5,660	-70	-1.22164	261,300	-
[8522]	26/03/02	5,590	5,780	5,480	5,730	-200	-3.372681	372,500	-
[8522]	26/02/27	5,530	5,950	5,500	5,930	+470	+8.608059	458,000	-
[8522]	26/02/26	5,370	5,490	5,330	5,460	+190	+3.605313	173,100	-
[8522]	26/02/25	5,300	5,370	5,120	5,270	-50	-0.93985	248,100	-
[8522]	26/02/24	5,420	5,430	5,200	5,320	-190	-3.448276	251,100	-
[8522]	26/02/20	5,490	5,540	5,450	5,510	-80	-1.431127	109,100	-
[8522]	26/02/19	5,480	5,610	5,460	5,590	+120	+2.193784	157,900	-
[8522]	26/02/18	5,470	5,550	5,420	5,470	+70	+1.296296	177,400	-
[8522]	26/02/17	5,600	5,640	5,400	5,400	-240	-4.255319	196,000	-
[8522]	26/02/16	5,750	5,830	5,540	5,640	-100	-1.74216	248,800	-
[8522]	26/02/13	6,000	6,060	5,710	5,740	-360	-5.901639	261,900	-
[8522]	26/02/12	5,870	6,160	5,850	6,100	+160	+2.693603	216,600	-
[8522]	26/02/10	5,950	5,990	5,890	5,940	+60	+1.020408	139,600	-
[8522]	26/02/09	5,650	5,910	5,570	5,880	+290	+5.187835	397,600	-
[8522]	26/02/06	5,260	5,590	5,150	5,590	+320	+6.072106	501,700	-
[8522]	26/02/05	5,230	5,310	5,160	5,270	+140	+2.729045	208,500	-
[8522]	26/02/04	5,080	5,180	5,050	5,130	+60	+1.183432	162,300	-
[8522]	26/02/03	4,950	5,070	4,900	5,070	+280	+5.845511	210,400	-
[8522]	26/02/02	4,960	4,995	4,790	4,790	-100	-2.04499	160,700	-
[8522]	26/01/30	4,890	4,910	4,825	4,890	+35	+0.720906	156,000	-
[8522]	26/01/29	4,810	4,870	4,740	4,855	+35	+0.726141	133,400	-
[8522]	26/01/28	4,825	4,850	4,755	4,820	-65	-1.330604	135,600	-
[8522]	26/01/27	4,800	4,890	4,755	4,885	+45	+0.929752	118,100	-
[8522]	26/01/26	4,930	4,970	4,815	4,840	-250	-4.911591	258,600	-
[8522]	26/01/23	4,970	5,190	4,970	5,090	+135	+2.724521	163,500	-
[8522]	26/01/22	4,930	4,985	4,905	4,955	+95	+1.954733	170,200	-
[8522]	26/01/21	4,800	4,900	4,760	4,860	-100	-2.016129	185,900	-
[8522]	26/01/20	4,900	4,990	4,855	4,960	+30	+0.608519	144,900	-
[8522]	26/01/19	4,835	4,945	4,745	4,930	+80	+1.649485	144,400	-
[8522]	26/01/16	4,780	4,850	4,770	4,850	+50	+1.041667	175,600	-
[8522]	26/01/15	4,735	4,810	4,720	4,800	+85	+1.802757	165,900	-
[8522]	26/01/14	4,700	4,745	4,625	4,715	+20	+0.425985	231,600	-
[8522]	26/01/13	4,750	4,770	4,685	4,695	+55	+1.185345	155,800	-
[8522]	26/01/09	4,680	4,710	4,635	4,640	+20	+0.4329	149,400	-
[8522]	26/01/08	4,660	4,720	4,620	4,620	-75	-1.597444	175,900	-
[8522]	26/01/07	4,560	4,745	4,560	4,695	+135	+2.960526	363,300	-
[8522]	26/01/06	4,455	4,625	4,450	4,560	+165	+3.754266	247,300	-
[8522]	26/01/05	4,365	4,420	4,350	4,395	+40	+0.918485	145,500	-
[8522]	25/12/30	4,370	4,440	4,345	4,355	-15	-0.343249	121,200	-
[8522]	25/12/29	4,290	4,375	4,290	4,370	+50	+1.157407	112,900	-
[8522]	25/12/26	4,375	4,390	4,290	4,320	-55	-1.257143	100,900	-
[8522]	25/12/25	4,420	4,420	4,365	4,375	-15	-0.341686	73,900	-
[8522]	25/12/24	4,480	4,480	4,355	4,390	-100	-2.227171	205,600	-
[8522]	25/12/23	4,495	4,575	4,460	4,490	-40	-0.883002	134,800	-
[8522]	25/12/22	4,590	4,595	4,505	4,530	+25	+0.554939	103,300	-
[8522]	25/12/19	4,435	4,530	4,435	4,505	+75	+1.693002	127,200	-
[8522]	25/12/18	4,420	4,490	4,375	4,430	-15	-0.337458	79,200	-
[8522]	25/12/17	4,435	4,470	4,340	4,445	+10	+0.225479	87,100	-
[8522]	25/12/16	4,580	4,595	4,420	4,435	-145	-3.165939	123,900	-
[8522]	25/12/15	4,445	4,610	4,435	4,580	+145	+3.269448	138,500	-
[8522]	25/12/12	4,435	4,470	4,405	4,435	+70	+1.603666	144,700	-
[8522]	25/12/11	4,490	4,490	4,330	4,365	-80	-1.799775	155,400	-
[8522]	25/12/10	4,520	4,525	4,425	4,445	-45	-1.002227	104,200	-
[8522]	25/12/09	4,480	4,525	4,465	4,490	+10	+0.223214	87,300	-
[8522]	25/12/08	4,445	4,495	4,410	4,480	+55	+1.242938	116,600	-
[8522]	25/12/05	4,500	4,505	4,390	4,425	-120	-2.640264	164,500	-
[8522]	25/12/04	4,375	4,550	4,365	4,545	+170	+3.885714	165,700	-
[8522]	25/12/03	4,410	4,410	4,340	4,375	-50	-1.129944	136,500	-
[8522]	25/12/02	4,425	4,480	4,330	4,425	+30	+0.682594	156,500	-
[8522]	25/12/01	4,445	4,520	4,375	4,395	+20	+0.457143	185,400	-
[8522]	25/11/28	4,315	4,375	4,285	4,375	+75	+1.744186	148,900	-
[8522]	25/11/27	4,150	4,320	4,150	4,300	+205	+5.006105	201,400	-
[8522]	25/11/26	4,050	4,130	4,035	4,095	+105	+2.631579	172,200	-
[8522]	25/11/25	4,020	4,060	3,940	3,990	-10	-0.25	108,300	-
[8522]	25/11/21	4,020	4,095	3,975	4,000	-90	-2.200489	226,800	-
[8522]	25/11/20	4,045	4,090	3,995	4,090	+140	+3.544304	186,800	-
[8522]	25/11/19	3,945	4,010	3,880	3,950	+65	+1.673102	188,900	-
[8522]	25/11/18	3,915	3,980	3,865	3,885	-100	-2.50941	217,600	-
[8522]	25/11/17	3,880	4,005	3,850	3,985	-30	-0.747198	192,500	-
[8522]	25/11/14	4,025	4,120	4,015	4,015	-80	-1.953602	238,300	-
[8522]	25/11/13	4,060	4,130	4,040	4,095	+35	+0.862069	193,100	-
[8522]	25/11/12	4,010	4,065	3,985	4,060	+50	+1.246883	172,400	-
[8522]	25/11/11	4,040	4,060	3,970	4,010	-15	-0.372671	142,100	-
[8522]	25/11/10	4,045	4,075	4,000	4,025	+40	+1.003764	119,400	-
[8522]	25/11/07	4,055	4,075	3,965	3,985	-110	-2.686203	192,600	-
[8522]	25/11/06	3,965	4,110	3,965	4,095	+140	+3.539823	179,900	-
[8522]	25/11/05	3,940	4,000	3,790	3,955	-50	-1.248439	188,400	-
[8522]	25/11/04	3,975	4,050	3,920	4,005	+70	+1.778907	188,300	-
[8522]	25/10/31	3,980	4,015	3,895	3,935	-65	-1.625	201,700	-
[8522]	25/10/30	3,840	4,020	3,840	4,000	+205	+5.401845	315,400	-
[8522]	25/10/29	3,800	3,835	3,765	3,795	+10	+0.264201	131,800	-
[8522]	25/10/28	3,775	3,845	3,740	3,785	0	0	149,400	-
[8522]	25/10/27	3,775	3,855	3,750	3,785	+80	+2.159244	156,600	-
[8522]	25/10/24	3,680	3,725	3,660	3,705	+25	+0.679348	146,400	-
[8522]	25/10/23	3,625	3,685	3,610	3,680	+50	+1.37741	168,200	-
[8522]	25/10/22	3,560	3,660	3,550	3,630	+65	+1.823282	227,100	-
[8522]	25/10/21	3,615	3,615	3,550	3,565	-15	-0.418994	128,900	-
[8522]	25/10/20	3,510	3,580	3,480	3,580	+135	+3.918723	138,700	-
[8522]	25/10/17	3,450	3,460	3,385	3,445	-65	-1.851852	198,400	-
[8522]	25/10/16	3,455	3,530	3,445	3,510	+85	+2.481752	120,500	-
[8522]	25/10/15	3,385	3,435	3,345	3,425	+105	+3.162651	108,500	-
[8522]	25/10/14	3,380	3,395	3,295	3,320	-125	-3.628447	241,300	-
[8522]	25/10/10	3,530	3,550	3,400	3,445	-150	-4.172462	418,700	-
[8522]	25/10/09	3,505	3,595	3,490	3,595	+75	+2.130682	159,900	-
[8522]	25/10/08	3,460	3,565	3,455	3,520	+65	+1.881331	195,300	-
[8522]	25/10/07	3,445	3,495	3,430	3,455	+20	+0.582242	190,000	-
[8522]	25/10/06	3,375	3,450	3,280	3,435	+55	+1.627219	299,600	-
[8522]	25/10/03	3,355	3,425	3,340	3,380	-20	-0.588235	185,500	-
[8522]	25/10/02	3,390	3,425	3,340	3,400	+5	+0.147275	263,300	-
[8522]	25/10/01	3,485	3,485	3,360	3,395	-160	-4.500703	350,200	-
[8522]	25/09/30	3,450	3,570	3,385	3,555	+125	+3.644315	277,000	-
[8522]	25/09/29	3,400	3,445	3,335	3,430	-53	-1.521677	236,500	-
[8522]	25/09/26	3,369	3,499	3,369	3,483	+114	+3.383793	249,302	-
[8522]	25/09/25	3,356	3,409	3,343	3,369	+43	+1.292844	240,002	-
[8522]	25/09/24	3,383	3,393	3,326	3,326	-13	-0.389338	215,402	-
[8522]	25/09/22	3,366	3,406	3,339	3,339	-27	-0.802139	183,302	-
[8522]	25/09/19	3,336	3,393	3,309	3,366	+33	+0.990099	290,403	-
[8522]	25/09/18	3,373	3,383	3,316	3,333	-23	-0.68534	169,802	-
[8522]	25/09/17	3,403	3,413	3,339	3,356	-73	-2.128901	147,301	-
[8522]	25/09/16	3,453	3,456	3,399	3,429	-30	-0.867303	161,102	-
[8522]	25/09/12	3,519	3,519	3,459	3,459	+3	+0.086806	201,302	-
[8522]	25/09/11	3,496	3,499	3,426	3,456	-40	-1.144165	143,101	-
[8522]	25/09/10	3,439	3,509	3,439	3,496	+57	+1.657459	136,501	-
[8522]	25/09/09	3,493	3,533	3,409	3,439	-70	-1.99487	189,302	-
[8522]	25/09/08	3,496	3,509	3,459	3,509	+26	+0.746483	130,501	-
[8522]	25/09/05	3,493	3,519	3,439	3,483	+17	+0.490479	200,402	-