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
[2475]	26/10/29	1,676	1,703	1,651	1,703	+27.0	+1.61	110,300	32,668,590,080
[2475]	26/10/28	1,713	1,724	1,675	1,676	-43.0	-2.50	43,000	32,150,650,880
[2475]	26/10/27	1,723	1,732	1,714	1,719	-6.0	-0.35	33,700	32,975,517,696
[2475]	26/10/26	1,750	1,750	1,725	1,725	-23.0	-1.32	17,100	33,090,617,344
[2475]	26/10/23	1,740	1,752	1,734	1,748	+17.0	+0.98	19,100	33,531,824,128
[2475]	26/10/22	1,725	1,744	1,722	1,731	+3.0	+0.17	11,900	33,205,714,944
[2475]	26/10/21	1,726	1,731	1,719	1,728	+2.0	+0.12	10,100	33,148,166,144
[2475]	26/10/20	1,719	1,735	1,718	1,726	+8.0	+0.47	16,100	33,109,798,912
[2475]	26/10/19	1,725	1,735	1,716	1,718	-25.0	-1.43	11,300	32,956,336,128
[2475]	26/10/16	1,725	1,743	1,725	1,743	+24.0	+1.40	16,300	33,435,910,144
[2475]	26/10/15	1,724	1,738	1,719	1,719	-18.0	-1.04	11,300	32,975,517,696
[2475]	26/10/14	1,737	1,746	1,727	1,737	-2.0	-0.12	7,000	33,320,812,544
[2475]	26/10/13	1,729	1,748	1,729	1,739	+11.0	+0.64	17,200	33,359,177,728
[2475]	26/10/09	1,713	1,746	1,713	1,728	+9.0	+0.52	17,100	33,148,166,144
[2475]	26/10/08	1,722	1,731	1,711	1,719	-17.0	-0.98	17,200	32,975,517,696
[2475]	26/10/07	1,727	1,749	1,721	1,736	-9.0	-0.52	8,100	33,301,628,928
[2475]	26/10/06	1,718	1,745	1,718	1,745	+26.0	+1.51	9,700	33,474,275,328
[2475]	26/10/05	1,714	1,728	1,712	1,719	+5.0	+0.29	15,700	32,975,517,696
[2475]	26/10/02	1,725	1,727	1,712	1,714	-28.0	-1.61	16,400	32,879,603,712
[2475]	26/10/01	1,725	1,742	1,724	1,742	+5.0	+0.29	10,600	33,416,726,528
[2475]	26/09/30	1,739	1,746	1,725	1,737	-7.0	-0.40	14,600	33,320,812,544
[2475]	26/09/29	1,757	1,757	1,740	1,744	-40.0	-2.24	25,200	33,455,091,712
[2475]	26/09/28	1,784	1,788	1,762	1,784	+11.0	+0.62	25,600	34,222,411,776
[2475]	26/09/25	1,779	1,779	1,763	1,773	+9.0	+0.51	21,700	34,011,398,144
[2475]	26/09/24	1,783	1,793	1,764	1,764	-19.0	-1.07	20,200	33,838,751,744
[2475]	26/09/18	1,780	1,784	1,761	1,783	+5.0	+0.28	17,400	34,203,228,160
[2475]	26/09/17	1,747	1,778	1,747	1,778	+31.0	+1.77	15,400	34,107,314,176
[2475]	26/09/16	1,760	1,766	1,747	1,747	-5.0	-0.29	10,600	33,512,642,560
[2475]	26/09/15	1,740	1,765	1,737	1,752	+4.0	+0.23	12,700	33,608,556,544
[2475]	26/09/14	1,733	1,755	1,733	1,748	+15.0	+0.87	7,800	33,531,824,128
[2475]	26/09/11	1,731	1,747	1,728	1,733	-13.0	-0.74	16,200	33,244,080,128
[2475]	26/09/10	1,733	1,748	1,733	1,746	+13.0	+0.75	9,600	33,493,458,944
[2475]	26/09/09	1,742	1,743	1,733	1,733	-15.0	-0.86	13,500	33,244,080,128
[2475]	26/09/08	1,765	1,765	1,748	1,748	-17.0	-0.96	13,600	33,531,824,128
[2475]	26/09/07	1,793	1,793	1,750	1,765	-35.0	-1.94	27,500	33,857,935,360
[2475]	26/09/04	1,816	1,824	1,800	1,800	-23.0	-1.26	12,000	34,529,337,344
[2475]	26/09/03	1,827	1,835	1,820	1,823	-4.0	-0.22	11,100	34,970,546,176
[2475]	26/09/02	1,835	1,840	1,819	1,827	-14.0	-0.76	15,800	35,047,280,640
[2475]	26/09/01	1,851	1,858	1,839	1,841	-6.0	-0.32	14,700	35,315,838,976
[2475]	26/08/31	1,855	1,864	1,842	1,847	+2.0	+0.11	8,600	35,430,936,576
[2475]	26/08/28	1,841	1,874	1,840	1,845	+5.0	+0.27	19,500	35,392,573,440
[2475]	26/08/27	1,831	1,860	1,831	1,840	0	+0.00	21,100	35,296,657,408
[2475]	26/08/26	1,830	1,848	1,818	1,840	+7.0	+0.38	19,400	35,296,657,408
[2475]	26/08/25	1,838	1,859	1,830	1,833	-3.0	-0.16	14,500	35,162,378,240
[2475]	26/08/24	1,839	1,859	1,829	1,836	-3.0	-0.16	19,300	35,219,927,040
[2475]	26/08/21	1,819	1,845	1,819	1,839	-4.0	-0.22	12,400	35,277,475,840
[2475]	26/08/20	1,832	1,843	1,813	1,843	+11.0	+0.60	16,200	35,354,206,208
[2475]	26/08/19	1,834	1,834	1,815	1,832	-2.0	-0.11	13,600	35,143,192,576
[2475]	26/08/18	1,827	1,849	1,824	1,834	-7.0	-0.38	20,500	35,181,559,808
[2475]	26/08/17	1,810	1,849	1,808	1,841	+36.0	+1.99	27,900	35,315,838,976
[2475]	26/08/14	1,774	1,808	1,765	1,805	+31.0	+1.75	21,300	34,625,253,376
[2475]	26/08/13	1,771	1,776	1,760	1,774	+3.0	+0.17	11,400	34,030,581,760
[2475]	26/08/12	1,769	1,785	1,751	1,771	+3.0	+0.17	34,700	33,973,032,960
[2475]	26/08/10	1,772	1,775	1,731	1,768	-17.0	-0.95	40,500	33,915,484,160
[2475]	26/08/07	1,796	1,803	1,776	1,785	+5.0	+0.28	15,900	34,241,593,344
[2475]	26/08/06	1,770	1,799	1,770	1,780	+10.0	+0.56	11,500	34,145,679,360
[2475]	26/08/05	1,768	1,782	1,768	1,770	+2.0	+0.11	5,000	33,953,849,344
[2475]	26/08/04	1,778	1,786	1,765	1,768	-17.0	-0.95	11,700	33,915,484,160
[2475]	26/08/03	1,824	1,824	1,776	1,785	-29.0	-1.60	15,700	34,241,593,344
[2475]	26/07/31	1,835	1,835	1,792	1,814	-21.0	-1.14	13,200	34,797,899,776
[2475]	26/07/30	1,855	1,857	1,815	1,835	-20.0	-1.08	17,600	35,200,741,376
[2475]	26/07/29	1,845	1,870	1,820	1,855	+25.0	+1.37	20,500	35,584,401,408
[2475]	26/07/28	1,836	1,845	1,824	1,830	-17.0	-0.92	8,600	35,104,829,440
[2475]	26/07/27	1,828	1,847	1,823	1,847	+42.0	+2.33	8,700	35,430,936,576
[2475]	26/07/24	1,826	1,826	1,802	1,805	-8.0	-0.44	8,300	34,625,253,376
[2475]	26/07/23	1,821	1,830	1,801	1,813	-6.0	-0.33	10,600	34,778,718,208
[2475]	26/07/22	1,831	1,831	1,797	1,819	+3.0	+0.17	8,700	34,893,815,808
[2475]	26/07/21	1,820	1,831	1,803	1,816	+1.0	+0.06	13,300	34,836,267,008
[2475]	26/07/17	1,794	1,827	1,794	1,815	+21	+1.17	16,200	-
[2475]	26/07/16	1,814	1,822	1,794	1,794	-10	-0.55	14,500	-
[2475]	26/07/15	1,786	1,813	1,785	1,804	+18	+1.01	8,500	-
[2475]	26/07/14	1,782	1,819	1,781	1,786	+5	+0.28	19,400	-
[2475]	26/07/13	1,797	1,809	1,781	1,781	-6	-0.34	8,400	-
[2475]	26/07/10	1,775	1,797	1,775	1,787	+3	+0.17	9,700	-
[2475]	26/07/09	1,800	1,812	1,784	1,784	-8	-0.45	12,100	-
[2475]	26/07/08	1,811	1,819	1,792	1,792	-19	-1.05	20,500	-
[2475]	26/07/07	1,774	1,820	1,774	1,811	+57	+3.25	20,100	-
[2475]	26/07/06	1,779	1,779	1,754	1,754	-4	-0.23	3,300	-
[2475]	26/07/03	1,765	1,790	1,758	1,758	-19	-1.07	9,800	-
[2475]	26/07/02	1,771	1,790	1,770	1,777	+35	+2.01	7,400	-
[2475]	26/07/01	1,737	1,754	1,737	1,742	+3	+0.17	5,800	-
[2475]	26/06/30	1,768	1,768	1,739	1,739	-8	-0.46	10,300	-
[2475]	26/06/29	1,732	1,771	1,732	1,747	+16	+0.92	10,200	-
[2475]	26/06/26	1,740	1,741	1,731	1,731	+1	+0.06	7,500	-
[2475]	26/06/25	1,750	1,755	1,730	1,730	-15	-0.86	7,400	-
[2475]	26/06/24	1,748	1,763	1,735	1,745	+11	+0.63	8,000	-
[2475]	26/06/23	1,734	1,748	1,731	1,734	-6	-0.34	15,500	-
[2475]	26/06/22	1,777	1,782	1,740	1,740	-29	-1.64	7,800	-
[2475]	26/06/19	1,783	1,783	1,757	1,769	-14	-0.79	14,000	-
[2475]	26/06/18	1,800	1,800	1,768	1,783	-9	-0.50	10,800	-
[2475]	26/06/17	1,769	1,810	1,769	1,792	+29	+1.64	34,300	-
[2475]	26/06/16	1,741	1,768	1,726	1,763	+33	+1.91	23,700	-
[2475]	26/06/15	1,748	1,749	1,726	1,730	-4	-0.23	5,400	-
[2475]	26/06/12	1,718	1,734	1,716	1,734	-3	-0.17	18,000	-
[2475]	26/06/11	1,741	1,742	1,728	1,737	-13	-0.74	9,900	-
[2475]	26/06/10	1,711	1,754	1,711	1,750	+32	+1.86	13,600	-
[2475]	26/06/09	1,731	1,737	1,718	1,718	-6	-0.35	20,800	-
[2475]	26/06/08	1,746	1,757	1,724	1,724	-23	-1.32	20,200	-
[2475]	26/06/05	1,723	1,762	1,718	1,747	+9	+0.52	9,700	-
[2475]	26/06/04	1,725	1,738	1,708	1,738	-6	-0.34	15,600	-
[2475]	26/06/03	1,773	1,773	1,717	1,744	-45	-2.52	25,800	-
[2475]	26/06/02	1,795	1,812	1,786	1,789	-29	-1.60	37,100	-
[2475]	26/06/01	1,801	1,826	1,781	1,818	+17	+0.94	21,700	-
[2475]	26/05/29	1,799	1,830	1,799	1,801	-4	-0.22	16,400	-
[2475]	26/05/28	1,806	1,815	1,791	1,805	-5	-0.28	24,900	-
[2475]	26/05/27	1,835	1,835	1,796	1,810	-10	-0.55	27,800	-
[2475]	26/05/26	1,808	1,840	1,808	1,820	+9	+0.50	26,300	-
[2475]	26/05/25	1,780	1,820	1,748	1,811	+31	+1.74	31,800	-
[2475]	26/05/22	1,839	1,839	1,733	1,780	-56.0	-3.05	36,200	-
[2475]	26/05/21	1,827	1,880	1,827	1,836	0	+0.00	53,700	-
[2475]	26/05/20	1,820	1,861	1,795	1,836	+16.0	+0.88	71,800	-
[2475]	26/05/19	1,763	1,851	1,738	1,820	+57.0	+3.23	118,100	-
[2475]	26/05/18	1,697	1,783	1,669	1,763	+59.0	+3.46	144,400	-
[2475]	26/05/15	1,621	1,724	1,611	1,704	+219.0	+14.75	205,200	-
[2475]	26/05/14	1,487	1,496	1,483	1,485	-6.0	-0.40	17,600	-
[2475]	26/05/13	1,492	1,500	1,485	1,491	+5.0	+0.34	22,400	-
[2475]	26/05/12	1,486	1,495	1,486	1,486	-2.0	-0.13	9,000	-
[2475]	26/05/11	1,492	1,500	1,486	1,488	-5.0	-0.33	9,500	-
[2475]	26/05/08	1,496	1,504	1,493	1,493	-3.0	-0.20	18,200	-
[2475]	26/05/07	1,494	1,502	1,493	1,496	+5.0	+0.34	12,400	-
[2475]	26/05/01	1,496	1,496	1,485	1,491	+1.0	+0.07	14,600	-
[2475]	26/04/30	1,498	1,500	1,484	1,490	-11.0	-0.73	23,900	-
[2475]	26/04/28	1,507	1,507	1,497	1,501	+3.0	+0.20	19,800	-
[2475]	26/04/27	1,503	1,506	1,498	1,498	-4	-0.27	14,100	-
[2475]	26/04/24	1,505	1,511	1,500	1,502	-7	-0.46	21,000	-
[2475]	26/04/23	1,522	1,522	1,505	1,509	-14	-0.92	33,300	-
[2475]	26/04/22	1,535	1,542	1,522	1,523	-12	-0.78	10,600	-
[2475]	26/04/21	1,539	1,557	1,533	1,535	-5	-0.32	26,400	-
[2475]	26/04/20	1,533	1,542	1,527	1,540	+6	+0.39	19,100	-
[2475]	26/04/17	1,526	1,541	1,526	1,534	+2	+0.13	14,600	-
[2475]	26/04/16	1,528	1,532	1,522	1,532	+9	+0.59	22,900	-
[2475]	26/04/15	1,518	1,526	1,516	1,523	+12	+0.79	13,400	-
[2475]	26/04/14	1,512	1,523	1,510	1,511	-1	-0.07	12,800	-
[2475]	26/04/13	1,527	1,531	1,510	1,512	-15	-0.98	20,300	-
[2475]	26/04/10	1,538	1,546	1,523	1,527	-15	-0.97	11,800	-
[2475]	26/04/09	1,553	1,555	1,540	1,542	-7	-0.45	20,200	-
[2475]	26/04/08	1,548	1,554	1,547	1,549	+3	+0.19	17,800	-
[2475]	26/04/07	1,540	1,548	1,536	1,546	+6	+0.39	11,800	-
[2475]	26/04/06	1,532	1,543	1,532	1,540	+8	+0.52	15,900	-
[2475]	26/04/03	1,528	1,540	1,527	1,532	-6	-0.39	8,900	-
[2475]	26/04/02	1,534	1,549	1,529	1,538	+5	+0.33	26,000	-
[2475]	26/04/01	1,534	1,538	1,522	1,533	+6	+0.39	21,300	-
[2475]	26/03/31	1,520	1,535	1,512	1,527	+18	+1.19	32,700	-
[2475]	26/03/30	1,497	1,513	1,484	1,509	-35	-2.27	126,200	-
[2475]	26/03/27	1,550	1,558	1,543	1,544	-4	-0.26	146,000	-
[2475]	26/03/26	1,545	1,549	1,540	1,548	0	0.00	34,900	-
[2475]	26/03/25	1,539	1,555	1,539	1,548	+9	+0.58	67,800	-
[2475]	26/03/24	1,547	1,547	1,533	1,539	+13	+0.85	54,800	-
[2475]	26/03/23	1,550	1,551	1,522	1,526	-31	-1.99	137,100	-
[2475]	26/03/19	1,563	1,568	1,552	1,557	-9	-0.57	62,800	-
[2475]	26/03/18	1,552	1,566	1,552	1,566	+16	+1.03	46,700	-
[2475]	26/03/17	1,548	1,556	1,546	1,550	+5	+0.32	29,700	-
[2475]	26/03/16	1,535	1,550	1,533	1,545	+5	+0.32	54,200	-
[2475]	26/03/13	1,544	1,550	1,534	1,540	-10	-0.65	104,300	-
[2475]	26/03/12	1,561	1,562	1,545	1,550	-17	-1.08	71,900	-
[2475]	26/03/11	1,584	1,584	1,564	1,567	-8	-0.51	33,900	-
[2475]	26/03/10	1,583	1,583	1,569	1,575	+9	+0.57	32,600	-
[2475]	26/03/09	1,565	1,574	1,554	1,566	-16	-1.01	54,900	-
[2475]	26/03/06	1,571	1,583	1,565	1,582	+7	+0.44	36,000	-
[2475]	26/03/05	1,581	1,586	1,570	1,575	+21	+1.35	36,500	-
[2475]	26/03/04	1,563	1,563	1,539	1,554	-17	-1.08	99,500	-
[2475]	26/03/03	1,590	1,590	1,571	1,571	-15	-0.95	40,800	-
[2475]	26/03/02	1,597	1,597	1,583	1,586	-15	-0.94	52,000	-
[2475]	26/02/27	1,597	1,606	1,591	1,601	+12	+0.76	37,200	-
[2475]	26/02/26	1,598	1,605	1,589	1,589	-2	-0.13	48,200	-
[2475]	26/02/25	1,580	1,593	1,573	1,591	+18	+1.14	28,200	-
[2475]	26/02/24	1,568	1,578	1,561	1,573	+4	+0.25	27,200	-
[2475]	26/02/20	1,584	1,584	1,569	1,569	-16	-1.01	40,700	-
[2475]	26/02/19	1,584	1,585	1,573	1,585	+3	+0.19	28,200	-
[2475]	26/02/18	1,582	1,588	1,581	1,582	0	0.00	22,300	-
[2475]	26/02/17	1,591	1,598	1,580	1,582	-5	-0.32	17,400	-
[2475]	26/02/16	1,600	1,600	1,579	1,587	-14	-0.87	70,200	-
[2475]	26/02/13	1,614	1,626	1,600	1,601	-25	-1.54	21,900	-
[2475]	26/02/12	1,621	1,626	1,609	1,626	+7	+0.43	18,100	-
[2475]	26/02/10	1,623	1,627	1,613	1,619	+8	+0.50	12,000	-
[2475]	26/02/09	1,625	1,625	1,598	1,611	-15	-0.92	28,500	-
[2475]	26/02/06	1,636	1,636	1,621	1,626	-5	-0.31	22,200	-
[2475]	26/02/05	1,626	1,638	1,624	1,631	+12	+0.74	22,100	-
[2475]	26/02/04	1,610	1,623	1,609	1,619	+7	+0.43	15,900	-
[2475]	26/02/03	1,606	1,622	1,600	1,612	+6	+0.37	21,200	-
[2475]	26/02/02	1,607	1,613	1,596	1,606	+3	+0.19	18,100	-
[2475]	26/01/30	1,582	1,603	1,582	1,603	+21	+1.33	18,000	-
[2475]	26/01/29	1,588	1,592	1,573	1,582	-6	-0.38	27,300	-
[2475]	26/01/28	1,595	1,599	1,587	1,588	-7	-0.44	23,200	-
[2475]	26/01/27	1,615	1,615	1,588	1,595	-22	-1.36	49,500	-
[2475]	26/01/26	1,654	1,654	1,616	1,617	-45	-2.71	32,500	-
[2475]	26/01/23	1,662	1,667	1,649	1,662	0	0.00	23,700	-
[2475]	26/01/22	1,634	1,662	1,634	1,662	+28	+1.71	16,600	-
[2475]	26/01/21	1,627	1,636	1,624	1,634	-1	-0.06	12,700	-
[2475]	26/01/20	1,641	1,643	1,629	1,635	-13	-0.79	17,300	-
[2475]	26/01/19	1,660	1,667	1,648	1,648	-12	-0.72	16,300	-
[2475]	26/01/16	1,660	1,674	1,659	1,660	-3	-0.18	11,400	-
[2475]	26/01/15	1,665	1,669	1,658	1,663	-3	-0.18	10,400	-
[2475]	26/01/14	1,656	1,669	1,653	1,666	+10	+0.60	14,400	-
[2475]	26/01/13	1,680	1,687	1,656	1,656	-5	-0.30	21,000	-
[2475]	26/01/09	1,653	1,671	1,653	1,661	+8	+0.48	7,900	-
[2475]	26/01/08	1,665	1,667	1,653	1,653	-12	-0.72	6,300	-
[2475]	26/01/07	1,652	1,676	1,652	1,665	+6	+0.36	9,400	-
[2475]	26/01/06	1,632	1,669	1,632	1,659	+27	+1.65	26,700	-
[2475]	26/01/05	1,620	1,643	1,620	1,632	+12	+0.74	19,700	-
[2475]	25/12/30	1,623	1,629	1,620	1,620	-1	-0.06	11,900	-
[2475]	25/12/29	1,641	1,641	1,619	1,621	-3	-0.18	20,300	-
[2475]	25/12/26	1,622	1,624	1,619	1,624	+9	+0.56	13,100	-
[2475]	25/12/25	1,624	1,624	1,605	1,615	+10	+0.62	16,300	-
[2475]	25/12/24	1,608	1,610	1,603	1,605	-5	-0.31	15,700	-
[2475]	25/12/23	1,606	1,613	1,599	1,610	+14	+0.88	9,000	-
[2475]	25/12/22	1,612	1,612	1,596	1,596	-9	-0.56	12,600	-
[2475]	25/12/19	1,600	1,611	1,596	1,605	+10	+0.63	16,100	-
[2475]	25/12/18	1,562	1,597	1,560	1,595	+29	+1.85	18,400	-
[2475]	25/12/17	1,566	1,568	1,557	1,566	0	0.00	16,600	-
[2475]	25/12/16	1,571	1,576	1,566	1,566	-5	-0.32	13,600	-
[2475]	25/12/15	1,560	1,575	1,560	1,571	+13	+0.83	17,100	-
[2475]	25/12/12	1,568	1,573	1,558	1,558	+8	+0.52	20,100	-
[2475]	25/12/11	1,564	1,568	1,545	1,550	-9	-0.58	23,800	-
[2475]	25/12/10	1,552	1,560	1,551	1,559	+7	+0.45	12,000	-
[2475]	25/12/09	1,568	1,568	1,549	1,552	-9	-0.58	34,100	-
[2475]	25/12/08	1,571	1,575	1,561	1,561	-10	-0.64	21,900	-
[2475]	25/12/05	1,585	1,585	1,571	1,571	-16	-1.01	17,900	-
[2475]	25/12/04	1,576	1,591	1,576	1,587	+11	+0.70	8,700	-
[2475]	25/12/03	1,583	1,588	1,575	1,576	-7	-0.44	14,800	-
[2475]	25/12/02	1,599	1,608	1,580	1,583	-3	-0.19	12,200	-
[2475]	25/12/01	1,603	1,610	1,586	1,586	-16	-1.00	19,200	-
[2475]	25/11/28	1,614	1,621	1,602	1,602	-12	-0.74	17,600	-
[2475]	25/11/27	1,619	1,631	1,611	1,614	-5	-0.31	18,000	-
[2475]	25/11/26	1,612	1,630	1,606	1,619	+7	+0.43	24,200	-
[2475]	25/11/25	1,618	1,620	1,596	1,612	+14	+0.88	23,000	-
[2475]	25/11/21	1,565	1,598	1,565	1,598	+32	+2.04	22,100	-
[2475]	25/11/20	1,561	1,570	1,558	1,566	+13	+0.84	10,300	-
[2475]	25/11/19	1,553	1,565	1,548	1,553	+2	+0.13	22,100	-
[2475]	25/11/18	1,576	1,579	1,551	1,551	-19	-1.21	21,100	-
[2475]	25/11/17	1,577	1,579	1,566	1,570	-10	-0.63	10,300	-
[2475]	25/11/14	1,570	1,589	1,569	1,580	+1	+0.06	10,100	-
[2475]	25/11/13	1,590	1,595	1,576	1,579	+4	+0.25	10,700	-
[2475]	25/11/12	1,569	1,590	1,569	1,575	+8	+0.51	16,900	-
[2475]	25/11/11	1,568	1,572	1,554	1,567	+1	+0.06	17,500	-
[2475]	25/11/10	1,587	1,588	1,566	1,566	-26	-1.63	35,500	-
[2475]	25/11/07	1,586	1,600	1,585	1,592	+9	+0.57	13,900	-
[2475]	25/11/06	1,591	1,600	1,583	1,583	-8	-0.50	19,400	-
[2475]	25/11/05	1,601	1,601	1,566	1,591	-10	-0.62	38,000	-
[2475]	25/11/04	1,609	1,624	1,601	1,601	-14	-0.87	13,500	-
[2475]	25/10/31	1,615	1,624	1,599	1,615	-2	-0.12	22,500	-
[2475]	25/10/30	1,579	1,617	1,578	1,617	+38	+2.41	116,200	-
[2475]	25/10/29	1,620	1,620	1,579	1,579	-41	-2.53	40,900	-
[2475]	25/10/28	1,663	1,663	1,620	1,620	-62	-3.69	30,200	-
[2475]	25/10/27	1,670	1,689	1,670	1,682	+19	+1.14	12,100	-
[2475]	25/10/24	1,680	1,680	1,660	1,663	-2	-0.12	8,600	-
[2475]	25/10/23	1,666	1,684	1,665	1,665	-15	-0.89	10,300	-
[2475]	25/10/22	1,668	1,680	1,660	1,680	+22	+1.33	9,700	-
[2475]	25/10/21	1,652	1,665	1,650	1,658	+8	+0.48	11,100	-
[2475]	25/10/20	1,649	1,664	1,649	1,650	+9	+0.55	10,700	-
[2475]	25/10/17	1,651	1,652	1,640	1,641	-15	-0.91	12,300	-
[2475]	25/10/16	1,660	1,662	1,650	1,656	-4	-0.24	8,800	-
[2475]	25/10/15	1,653	1,660	1,646	1,660	+23	+1.41	14,600	-
[2475]	25/10/14	1,638	1,645	1,626	1,637	-13	-0.79	22,700	-
[2475]	25/10/10	1,660	1,662	1,650	1,650	-33	-1.96	28,800	-
[2475]	25/10/09	1,694	1,699	1,678	1,683	-11	-0.65	15,200	-
[2475]	25/10/08	1,692	1,714	1,692	1,694	0	0.00	15,100	-
[2475]	25/10/07	1,690	1,707	1,680	1,694	-5	-0.29	16,000	-
[2475]	25/10/06	1,696	1,704	1,686	1,699	+17	+1.01	19,900	-
[2475]	25/10/03	1,674	1,692	1,674	1,682	+8	+0.48	14,200	-
[2475]	25/10/02	1,690	1,691	1,670	1,674	-16	-0.95	14,500	-
[2475]	25/10/01	1,728	1,728	1,686	1,690	-47	-2.71	36,700	-
[2475]	25/09/30	1,753	1,753	1,737	1,737	-18	-1.03	21,000	-
[2475]	25/09/29	1,773	1,773	1,743	1,755	-45	-2.50	84,900	-
[2475]	25/09/26	1,761	1,800	1,761	1,800	+35	+1.98	108,000	-
[2475]	25/09/25	1,772	1,774	1,764	1,765	-7	-0.40	30,900	-
[2475]	25/09/24	1,784	1,786	1,772	1,772	-13	-0.73	58,500	-
[2475]	25/09/22	1,788	1,799	1,785	1,785	+7	+0.39	19,300	-
[2475]	25/09/19	1,788	1,790	1,758	1,778	+3	+0.17	35,100	-
[2475]	25/09/18	1,784	1,784	1,771	1,775	-9	-0.50	20,800	-
[2475]	25/09/17	1,800	1,801	1,784	1,784	-23	-1.27	27,000	-
[2475]	25/09/16	1,810	1,820	1,802	1,807	-3	-0.17	21,500	-
[2475]	25/09/12	1,825	1,825	1,803	1,810	+14	+0.78	28,900	-
[2475]	25/09/11	1,819	1,819	1,796	1,796	-11	-0.61	38,400	-
[2475]	25/09/10	1,814	1,814	1,789	1,807	-5	-0.28	43,200	-
[2475]	25/09/09	1,829	1,838	1,812	1,812	+7	+0.39	35,900	-
[2475]	25/09/08	1,821	1,836	1,799	1,805	-1	-0.06	59,000	-
[2475]	25/09/05	1,790	1,814	1,772	1,806	+22	+1.23	83,700	-