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
[2751]	26/10/29	3,520	3,570	3,520	3,530	+10.0	+0.28	31,200	43,023,994,880
[2751]	26/10/28	3,570	3,580	3,520	3,520	-50.0	-1.40	51,400	42,902,114,304
[2751]	26/10/27	3,605	3,610	3,570	3,570	-25.0	-0.70	18,800	43,511,521,280
[2751]	26/10/26	3,635	3,635	3,595	3,595	-5.0	-0.14	11,400	43,816,222,720
[2751]	26/10/23	3,615	3,640	3,600	3,600	-15.0	-0.41	11,700	43,877,163,008
[2751]	26/10/22	3,610	3,635	3,610	3,615	+5.0	+0.14	6,600	44,059,983,872
[2751]	26/10/21	3,620	3,640	3,610	3,610	-5.0	-0.14	3,800	43,999,043,584
[2751]	26/10/20	3,650	3,650	3,615	3,615	-5.0	-0.14	9,600	44,059,983,872
[2751]	26/10/19	3,625	3,650	3,605	3,620	-5.0	-0.14	6,100	44,120,924,160
[2751]	26/10/16	3,600	3,635	3,600	3,625	+25.0	+0.69	5,600	44,181,864,448
[2751]	26/10/15	3,590	3,620	3,590	3,600	-20.0	-0.55	5,400	43,877,163,008
[2751]	26/10/14	3,620	3,630	3,620	3,620	0	+0.00	2,200	44,120,924,160
[2751]	26/10/13	3,600	3,635	3,600	3,620	+20.0	+0.56	5,000	44,120,924,160
[2751]	26/10/09	3,610	3,635	3,600	3,600	+10.0	+0.28	8,000	43,877,163,008
[2751]	26/10/08	3,600	3,605	3,580	3,590	-25.0	-0.69	9,100	43,755,282,432
[2751]	26/10/07	3,650	3,660	3,615	3,615	-25.0	-0.69	8,800	44,059,983,872
[2751]	26/10/06	3,680	3,680	3,635	3,640	-5.0	-0.14	6,000	44,364,689,408
[2751]	26/10/05	3,655	3,690	3,645	3,645	0	+0.00	9,800	44,425,629,696
[2751]	26/10/02	3,690	3,690	3,645	3,645	-50.0	-1.35	10,200	44,425,629,696
[2751]	26/10/01	3,690	3,695	3,670	3,695	+5.0	+0.14	8,000	45,035,032,576
[2751]	26/09/30	3,665	3,695	3,655	3,690	+25.0	+0.68	5,400	44,974,092,288
[2751]	26/09/29	3,660	3,685	3,650	3,665	+25.0	+0.69	9,000	44,669,390,848
[2751]	26/09/28	3,620	3,655	3,615	3,640	+25.0	+0.69	12,000	44,364,689,408
[2751]	26/09/25	3,655	3,655	3,585	3,615	-40.0	-1.09	17,000	44,059,983,872
[2751]	26/09/24	3,610	3,660	3,600	3,655	+75.0	+2.09	25,700	44,547,510,272
[2751]	26/09/18	3,635	3,635	3,580	3,580	-25.0	-0.69	9,900	43,633,401,856
[2751]	26/09/17	3,590	3,625	3,585	3,605	+25.0	+0.70	10,800	43,938,103,296
[2751]	26/09/16	3,605	3,635	3,575	3,580	-35.0	-0.97	8,200	43,633,401,856
[2751]	26/09/15	3,590	3,615	3,580	3,615	+40.0	+1.12	4,900	44,059,983,872
[2751]	26/09/14	3,540	3,605	3,540	3,575	+45.0	+1.27	8,800	43,572,461,568
[2751]	26/09/11	3,640	3,660	3,530	3,530	-130.0	-3.55	24,100	43,023,994,880
[2751]	26/09/10	3,685	3,685	3,600	3,660	-90.0	-2.40	18,100	44,068,421,632
[2751]	26/09/09	3,770	3,790	3,750	3,750	-25.0	-0.66	7,400	45,152,071,680
[2751]	26/09/08	3,785	3,790	3,765	3,775	-15.0	-0.40	3,900	45,453,082,624
[2751]	26/09/07	3,790	3,800	3,765	3,790	0	+0.00	3,000	45,633,691,648
[2751]	26/09/04	3,790	3,790	3,765	3,790	+10.0	+0.26	2,800	45,633,691,648
[2751]	26/09/03	3,765	3,780	3,755	3,780	+15.0	+0.40	3,500	45,513,285,632
[2751]	26/09/02	3,785	3,785	3,760	3,765	-15.0	-0.40	2,700	45,332,676,608
[2751]	26/09/01	3,770	3,780	3,745	3,780	+30.0	+0.80	2,900	45,513,285,632
[2751]	26/08/31	3,770	3,770	3,745	3,750	-5.0	-0.13	3,700	45,152,071,680
[2751]	26/08/28	3,785	3,785	3,750	3,755	-10.0	-0.27	3,400	45,212,274,688
[2751]	26/08/27	3,790	3,790	3,745	3,765	-25.0	-0.66	4,500	45,332,676,608
[2751]	26/08/26	3,800	3,800	3,760	3,790	+15.0	+0.40	5,600	45,633,691,648
[2751]	26/08/25	3,765	3,800	3,765	3,775	-25.0	-0.66	5,000	45,453,082,624
[2751]	26/08/24	3,765	3,800	3,750	3,800	+50.0	+1.33	4,800	45,754,097,664
[2751]	26/08/21	3,765	3,765	3,745	3,750	-10.0	-0.27	2,300	45,152,071,680
[2751]	26/08/20	3,740	3,765	3,710	3,760	+60.0	+1.62	4,700	45,272,473,600
[2751]	26/08/19	3,720	3,735	3,685	3,700	-35.0	-0.94	8,000	44,550,041,600
[2751]	26/08/18	3,740	3,760	3,730	3,735	-5.0	-0.13	4,900	44,971,462,656
[2751]	26/08/17	3,750	3,785	3,740	3,740	-30.0	-0.80	8,700	45,031,665,664
[2751]	26/08/14	3,815	3,815	3,765	3,770	-45.0	-1.18	5,200	45,392,879,616
[2751]	26/08/13	3,800	3,815	3,800	3,815	+5.0	+0.13	3,300	45,934,706,688
[2751]	26/08/12	3,810	3,815	3,790	3,810	+20.0	+0.53	3,700	45,874,503,680
[2751]	26/08/10	3,780	3,790	3,755	3,790	+45.0	+1.20	7,200	45,633,691,648
[2751]	26/08/07	3,730	3,770	3,725	3,745	-5.0	-0.13	6,000	45,091,868,672
[2751]	26/08/06	3,720	3,765	3,720	3,750	+30.0	+0.81	4,800	45,152,071,680
[2751]	26/08/05	3,735	3,750	3,720	3,720	-15.0	-0.40	5,200	44,790,853,632
[2751]	26/08/04	3,750	3,785	3,735	3,735	-25.0	-0.66	6,000	44,971,462,656
[2751]	26/08/03	3,820	3,820	3,750	3,760	-65.0	-1.70	6,000	45,272,473,600
[2751]	26/07/31	3,845	3,845	3,790	3,825	-20.0	-0.52	5,100	46,055,112,704
[2751]	26/07/30	3,875	3,875	3,835	3,845	-35.0	-0.90	4,300	46,295,920,640
[2751]	26/07/29	3,870	3,925	3,865	3,880	+10.0	+0.26	19,400	46,717,341,696
[2751]	26/07/28	3,860	3,870	3,835	3,870	+10.0	+0.26	7,400	46,596,935,680
[2751]	26/07/27	3,850	3,880	3,835	3,860	+10.0	+0.26	7,900	46,476,529,664
[2751]	26/07/24	3,855	3,860	3,825	3,850	+20.0	+0.52	11,900	46,356,123,648
[2751]	26/07/23	3,815	3,830	3,800	3,830	+10.0	+0.26	5,600	46,115,315,712
[2751]	26/07/22	3,780	3,820	3,745	3,820	+30.0	+0.79	8,700	45,994,909,696
[2751]	26/07/21	3,745	3,815	3,745	3,790	+45.0	+1.20	10,000	45,633,691,648
[2751]	26/07/17	3,760	3,795	3,745	3,745	0	0.00	11,100	-
[2751]	26/07/16	3,725	3,775	3,720	3,745	+10	+0.27	5,400	-
[2751]	26/07/15	3,775	3,775	3,715	3,735	-15	-0.40	6,600	-
[2751]	26/07/14	3,770	3,790	3,750	3,750	-5	-0.13	9,400	-
[2751]	26/07/13	3,750	3,780	3,735	3,755	+15	+0.40	8,200	-
[2751]	26/07/10	3,730	3,745	3,730	3,740	+10	+0.27	2,300	-
[2751]	26/07/09	3,765	3,765	3,725	3,730	-10	-0.27	3,300	-
[2751]	26/07/08	3,700	3,760	3,700	3,740	+40	+1.08	8,800	-
[2751]	26/07/07	3,705	3,725	3,695	3,700	-5	-0.13	5,100	-
[2751]	26/07/06	3,650	3,710	3,645	3,705	+35	+0.95	6,100	-
[2751]	26/07/03	3,690	3,720	3,670	3,670	-20	-0.54	7,700	-
[2751]	26/07/02	3,690	3,730	3,685	3,690	-10	-0.27	10,200	-
[2751]	26/07/01	3,715	3,725	3,690	3,700	-30	-0.80	3,000	-
[2751]	26/06/30	3,715	3,745	3,710	3,730	+15	+0.40	2,400	-
[2751]	26/06/29	3,725	3,755	3,700	3,715	+5	+0.13	10,200	-
[2751]	26/06/26	3,700	3,735	3,665	3,710	+40	+1.09	13,500	-
[2751]	26/06/25	3,675	3,695	3,660	3,670	-20	-0.54	6,700	-
[2751]	26/06/24	3,625	3,700	3,625	3,690	+30	+0.82	5,200	-
[2751]	26/06/23	3,660	3,685	3,635	3,660	-10	-0.27	8,100	-
[2751]	26/06/22	3,735	3,735	3,670	3,670	-70	-1.87	9,000	-
[2751]	26/06/19	3,720	3,745	3,710	3,740	+20	+0.54	7,600	-
[2751]	26/06/18	3,700	3,730	3,690	3,720	+5	+0.13	4,600	-
[2751]	26/06/17	3,670	3,775	3,670	3,715	-10	-0.27	13,600	-
[2751]	26/06/16	3,705	3,740	3,670	3,725	0	0.00	8,900	-
[2751]	26/06/15	3,720	3,740	3,675	3,725	-10	-0.27	15,700	-
[2751]	26/06/12	3,650	3,735	3,605	3,735	+85	+2.33	17,900	-
[2751]	26/06/11	3,750	3,810	3,610	3,650	+40	+1.11	51,200	-
[2751]	26/06/10	3,585	3,635	3,575	3,610	+30	+0.84	15,100	-
[2751]	26/06/09	3,565	3,615	3,555	3,580	0	0.00	10,700	-
[2751]	26/06/08	3,550	3,590	3,545	3,580	+5	+0.14	5,900	-
[2751]	26/06/05	3,635	3,650	3,545	3,575	+80	+2.29	30,600	-
[2751]	26/06/04	3,455	3,500	3,450	3,495	+20	+0.58	8,000	-
[2751]	26/06/03	3,430	3,495	3,430	3,475	+25	+0.72	9,000	-
[2751]	26/06/02	3,450	3,455	3,420	3,450	-10	-0.29	15,900	-
[2751]	26/06/01	3,515	3,515	3,460	3,460	-55	-1.56	17,800	-
[2751]	26/05/29	3,570	3,575	3,515	3,515	-65	-1.82	8,200	-
[2751]	26/05/28	3,535	3,580	3,525	3,580	+45	+1.27	6,300	-
[2751]	26/05/27	3,515	3,535	3,495	3,535	+20	+0.57	9,200	-
[2751]	26/05/26	3,500	3,555	3,500	3,515	+25	+0.72	16,100	-
[2751]	26/05/25	3,580	3,580	3,485	3,490	-80	-2.24	20,500	-
[2751]	26/05/22	3,630	3,630	3,570	3,570	-45.0	-1.24	8,200	-
[2751]	26/05/21	3,595	3,625	3,575	3,615	+25.0	+0.70	9,000	-
[2751]	26/05/20	3,600	3,600	3,570	3,590	-5.0	-0.14	9,100	-
[2751]	26/05/19	3,515	3,595	3,515	3,595	+85.0	+2.42	12,300	-
[2751]	26/05/18	3,535	3,550	3,510	3,510	-25.0	-0.71	11,200	-
[2751]	26/05/15	3,535	3,570	3,535	3,535	0	+0.00	6,600	-
[2751]	26/05/14	3,610	3,610	3,530	3,535	-55.0	-1.53	11,300	-
[2751]	26/05/13	3,565	3,610	3,555	3,590	+35.0	+0.98	11,600	-
[2751]	26/05/12	3,545	3,575	3,530	3,555	+40.0	+1.14	9,500	-
[2751]	26/05/11	3,510	3,550	3,510	3,515	+10.0	+0.29	13,800	-
[2751]	26/05/08	3,570	3,595	3,505	3,505	-50.0	-1.41	32,800	-
[2751]	26/05/07	3,700	3,700	3,555	3,555	-125.0	-3.40	33,900	-
[2751]	26/05/01	3,700	3,715	3,680	3,680	-25.0	-0.67	19,900	-
[2751]	26/04/30	3,675	3,720	3,675	3,705	+30.0	+0.82	29,100	-
[2751]	26/04/28	3,660	3,725	3,660	3,675	-15.0	-0.41	91,900	-
[2751]	26/04/27	3,775	3,780	3,690	3,690	-110	-2.89	210,600	-
[2751]	26/04/24	3,840	3,840	3,800	3,800	-40	-1.04	65,700	-
[2751]	26/04/23	3,850	3,855	3,840	3,840	-15	-0.39	31,800	-
[2751]	26/04/22	3,870	3,870	3,855	3,855	-20	-0.52	22,900	-
[2751]	26/04/21	3,870	3,880	3,870	3,875	+10	+0.26	11,800	-
[2751]	26/04/20	3,865	3,875	3,860	3,865	+5	+0.13	18,400	-
[2751]	26/04/17	3,860	3,865	3,860	3,860	0	0.00	11,300	-
[2751]	26/04/16	3,855	3,870	3,855	3,860	+5	+0.13	10,700	-
[2751]	26/04/15	3,870	3,880	3,855	3,855	-15	-0.39	15,100	-
[2751]	26/04/14	3,880	3,890	3,870	3,870	0	0.00	12,700	-
[2751]	26/04/13	3,890	3,895	3,870	3,870	-10	-0.26	13,700	-
[2751]	26/04/10	3,905	3,905	3,880	3,880	-15	-0.39	11,200	-
[2751]	26/04/09	3,920	3,920	3,885	3,895	-15	-0.38	14,600	-
[2751]	26/04/08	3,920	3,930	3,900	3,910	0	0.00	21,500	-
[2751]	26/04/07	3,920	3,930	3,900	3,910	-10	-0.26	11,600	-
[2751]	26/04/06	3,925	3,930	3,910	3,920	+20	+0.51	11,100	-
[2751]	26/04/03	3,910	3,920	3,895	3,900	+15	+0.39	10,100	-
[2751]	26/04/02	3,915	3,950	3,880	3,885	-10	-0.26	19,800	-
[2751]	26/04/01	3,895	3,900	3,870	3,895	+45	+1.17	13,800	-
[2751]	26/03/31	3,870	3,890	3,850	3,850	-40	-1.03	22,600	-
[2751]	26/03/30	3,835	3,920	3,835	3,890	+5	+0.13	27,500	-
[2751]	26/03/27	3,860	3,930	3,840	3,885	-5	-0.13	22,100	-
[2751]	26/03/26	3,965	3,970	3,870	3,890	-55	-1.39	17,700	-
[2751]	26/03/25	3,910	3,970	3,910	3,945	+45	+1.15	12,800	-
[2751]	26/03/24	3,865	3,915	3,865	3,900	+55	+1.43	12,600	-
[2751]	26/03/23	3,920	3,920	3,835	3,845	-105	-2.66	19,700	-
[2751]	26/03/19	4,010	4,010	3,950	3,950	-55	-1.37	9,900	-
[2751]	26/03/18	3,980	4,005	3,980	4,005	+25	+0.63	8,400	-
[2751]	26/03/17	4,000	4,000	3,970	3,980	+15	+0.38	4,700	-
[2751]	26/03/16	3,980	4,035	3,955	3,965	+10	+0.25	10,400	-
[2751]	26/03/13	4,015	4,050	3,950	3,955	-85	-2.10	14,900	-
[2751]	26/03/12	4,055	4,055	4,000	4,040	+5	+0.12	14,200	-
[2751]	26/03/11	4,035	4,065	4,035	4,035	+5	+0.12	10,500	-
[2751]	26/03/10	4,020	4,040	4,000	4,030	+40	+1.00	5,500	-
[2751]	26/03/09	3,945	3,995	3,930	3,990	-25	-0.62	9,800	-
[2751]	26/03/06	3,990	4,035	3,980	4,015	+15	+0.37	3,600	-
[2751]	26/03/05	3,990	4,045	3,990	4,000	+40	+1.01	8,600	-
[2751]	26/03/04	3,960	3,980	3,910	3,960	-40	-1.00	15,800	-
[2751]	26/03/03	4,070	4,070	4,000	4,000	-70	-1.72	11,800	-
[2751]	26/03/02	4,045	4,070	4,015	4,070	+65	+1.62	12,400	-
[2751]	26/02/27	4,000	4,050	3,995	4,005	+25	+0.63	12,900	-
[2751]	26/02/26	3,925	3,980	3,905	3,980	+60	+1.53	14,700	-
[2751]	26/02/25	3,920	3,925	3,900	3,920	+15	+0.38	8,200	-
[2751]	26/02/24	3,875	3,915	3,860	3,905	+15	+0.39	7,000	-
[2751]	26/02/20	3,910	3,920	3,885	3,890	+10	+0.26	7,900	-
[2751]	26/02/19	3,855	3,890	3,855	3,880	+25	+0.65	7,300	-
[2751]	26/02/18	3,860	3,865	3,850	3,855	+5	+0.13	4,400	-
[2751]	26/02/17	3,850	3,850	3,820	3,850	0	0.00	3,600	-
[2751]	26/02/16	3,835	3,850	3,835	3,850	+15	+0.39	2,900	-
[2751]	26/02/13	3,825	3,835	3,825	3,835	+10	+0.26	2,500	-
[2751]	26/02/12	3,800	3,830	3,800	3,825	+25	+0.66	5,200	-
[2751]	26/02/10	3,790	3,805	3,790	3,800	0	0.00	3,000	-
[2751]	26/02/09	3,805	3,810	3,780	3,800	-10	-0.26	9,800	-
[2751]	26/02/06	3,810	3,820	3,800	3,810	+15	+0.40	4,800	-
[2751]	26/02/05	3,780	3,800	3,780	3,795	+15	+0.40	4,100	-
[2751]	26/02/04	3,800	3,805	3,780	3,780	-15	-0.40	5,600	-
[2751]	26/02/03	3,800	3,815	3,785	3,795	0	0.00	8,100	-
[2751]	26/02/02	3,770	3,795	3,770	3,795	+30	+0.80	4,100	-
[2751]	26/01/30	3,780	3,795	3,755	3,765	-15	-0.40	6,600	-
[2751]	26/01/29	3,795	3,800	3,775	3,780	+15	+0.40	4,100	-
[2751]	26/01/28	3,815	3,830	3,765	3,765	-50	-1.31	6,800	-
[2751]	26/01/27	3,835	3,850	3,815	3,815	-15	-0.39	6,900	-
[2751]	26/01/26	3,810	3,840	3,805	3,830	+40	+1.06	8,800	-
[2751]	26/01/23	3,795	3,800	3,790	3,790	-5	-0.13	5,300	-
[2751]	26/01/22	3,745	3,800	3,745	3,795	+55	+1.47	12,500	-
[2751]	26/01/21	3,760	3,765	3,720	3,740	-30	-0.80	6,600	-
[2751]	26/01/20	3,775	3,780	3,760	3,770	+20	+0.53	7,700	-
[2751]	26/01/19	3,745	3,760	3,740	3,750	+15	+0.40	6,100	-
[2751]	26/01/16	3,730	3,750	3,730	3,735	+20	+0.54	8,000	-
[2751]	26/01/15	3,690	3,720	3,690	3,715	+30	+0.81	9,600	-
[2751]	26/01/14	3,670	3,685	3,665	3,685	+15	+0.41	6,100	-
[2751]	26/01/13	3,650	3,675	3,650	3,670	+20	+0.55	16,200	-
[2751]	26/01/09	3,635	3,665	3,635	3,650	+15	+0.41	7,200	-
[2751]	26/01/08	3,620	3,640	3,620	3,635	+15	+0.41	4,400	-
[2751]	26/01/07	3,620	3,640	3,620	3,620	-15	-0.41	6,400	-
[2751]	26/01/06	3,645	3,660	3,620	3,635	-10	-0.27	9,100	-
[2751]	26/01/05	3,700	3,700	3,640	3,645	+5	+0.14	11,400	-
[2751]	25/12/30	3,615	3,670	3,600	3,640	+20	+0.55	9,900	-
[2751]	25/12/29	3,600	3,620	3,575	3,620	+15	+0.42	13,100	-
[2751]	25/12/26	3,610	3,610	3,570	3,605	+30	+0.84	15,100	-
[2751]	25/12/25	3,550	3,585	3,550	3,575	+35	+0.99	10,800	-
[2751]	25/12/24	3,540	3,555	3,535	3,540	+5	+0.14	9,300	-
[2751]	25/12/23	3,520	3,540	3,520	3,535	+20	+0.57	8,500	-
[2751]	25/12/22	3,520	3,525	3,510	3,515	+10	+0.29	9,100	-
[2751]	25/12/19	3,505	3,510	3,500	3,505	0	0.00	4,800	-
[2751]	25/12/18	3,510	3,510	3,500	3,505	0	0.00	2,300	-
[2751]	25/12/17	3,485	3,505	3,485	3,505	+5	+0.14	6,000	-
[2751]	25/12/16	3,500	3,500	3,480	3,500	+5	+0.14	5,600	-
[2751]	25/12/15	3,485	3,495	3,480	3,495	+15	+0.43	8,100	-
[2751]	25/12/12	3,480	3,490	3,480	3,480	0	0.00	5,200	-
[2751]	25/12/11	3,520	3,520	3,480	3,480	-40	-1.14	8,900	-
[2751]	25/12/10	3,510	3,525	3,490	3,520	+20	+0.57	11,000	-
[2751]	25/12/09	3,485	3,500	3,475	3,500	+20	+0.57	4,200	-
[2751]	25/12/08	3,470	3,480	3,465	3,480	+10	+0.29	4,000	-
[2751]	25/12/05	3,480	3,485	3,470	3,470	-10	-0.29	4,200	-
[2751]	25/12/04	3,495	3,495	3,470	3,480	+10	+0.29	5,000	-
[2751]	25/12/03	3,490	3,495	3,470	3,470	-20	-0.57	3,800	-
[2751]	25/12/02	3,510	3,515	3,490	3,490	-15	-0.43	4,900	-
[2751]	25/12/01	3,520	3,530	3,505	3,505	-15	-0.43	4,300	-
[2751]	25/11/28	3,500	3,520	3,500	3,520	+20	+0.57	3,600	-
[2751]	25/11/27	3,500	3,515	3,495	3,500	-10	-0.28	3,700	-
[2751]	25/11/26	3,515	3,520	3,510	3,510	+10	+0.29	6,900	-
[2751]	25/11/25	3,480	3,510	3,480	3,500	+10	+0.29	7,600	-
[2751]	25/11/21	3,460	3,495	3,460	3,490	+30	+0.87	5,300	-
[2751]	25/11/20	3,470	3,470	3,455	3,460	-5	-0.14	5,900	-
[2751]	25/11/19	3,455	3,470	3,445	3,465	+15	+0.43	3,700	-
[2751]	25/11/18	3,465	3,475	3,450	3,450	-20	-0.58	4,800	-
[2751]	25/11/17	3,480	3,485	3,470	3,470	-10	-0.29	3,200	-
[2751]	25/11/14	3,480	3,490	3,470	3,480	0	0.00	4,700	-
[2751]	25/11/13	3,490	3,490	3,470	3,480	-10	-0.29	4,400	-
[2751]	25/11/12	3,470	3,490	3,470	3,490	+25	+0.72	5,300	-
[2751]	25/11/11	3,475	3,475	3,455	3,465	0	0.00	3,100	-
[2751]	25/11/10	3,460	3,475	3,455	3,465	+5	+0.14	3,600	-
[2751]	25/11/07	3,435	3,465	3,435	3,460	+25	+0.73	3,400	-
[2751]	25/11/06	3,470	3,470	3,435	3,435	-5	-0.15	4,000	-
[2751]	25/11/05	3,430	3,470	3,425	3,440	-5	-0.15	11,000	-
[2751]	25/11/04	3,475	3,485	3,440	3,445	-20	-0.58	7,900	-
[2751]	25/10/31	3,425	3,480	3,425	3,465	+35	+1.02	15,700	-
[2751]	25/10/30	3,435	3,455	3,430	3,430	-30	-0.87	37,100	-
[2751]	25/10/29	3,505	3,505	3,460	3,460	-35	-1.00	54,800	-
[2751]	25/10/28	3,500	3,505	3,495	3,495	-15	-0.43	13,800	-
[2751]	25/10/27	3,510	3,515	3,500	3,510	0	0.00	16,800	-
[2751]	25/10/24	3,515	3,520	3,510	3,510	0	0.00	7,700	-
[2751]	25/10/23	3,510	3,515	3,500	3,510	+10	+0.29	6,200	-
[2751]	25/10/22	3,495	3,505	3,490	3,500	0	0.00	5,700	-
[2751]	25/10/21	3,500	3,505	3,490	3,500	0	0.00	4,900	-
[2751]	25/10/20	3,510	3,510	3,490	3,500	-10	-0.28	7,500	-
[2751]	25/10/17	3,500	3,510	3,500	3,510	+10	+0.29	6,100	-
[2751]	25/10/16	3,505	3,510	3,500	3,500	+5	+0.14	5,000	-
[2751]	25/10/15	3,495	3,500	3,485	3,495	+20	+0.58	5,800	-
[2751]	25/10/14	3,475	3,490	3,470	3,475	-15	-0.43	4,500	-
[2751]	25/10/10	3,490	3,490	3,480	3,490	0	0.00	3,900	-
[2751]	25/10/09	3,485	3,495	3,480	3,490	+5	+0.14	4,700	-
[2751]	25/10/08	3,475	3,485	3,470	3,485	+20	+0.58	7,000	-
[2751]	25/10/07	3,470	3,475	3,460	3,465	+5	+0.14	5,300	-
[2751]	25/10/06	3,465	3,470	3,460	3,460	0	0.00	5,200	-
[2751]	25/10/03	3,450	3,460	3,450	3,460	+5	+0.14	4,100	-
[2751]	25/10/02	3,470	3,485	3,450	3,455	0	0.00	6,900	-
[2751]	25/10/01	3,465	3,470	3,450	3,455	-10	-0.29	6,200	-
[2751]	25/09/30	3,490	3,490	3,460	3,465	-25	-0.72	8,700	-
[2751]	25/09/29	3,500	3,510	3,480	3,490	+5	+0.14	13,300	-
[2751]	25/09/26	3,455	3,485	3,440	3,485	+40	+1.16	13,500	-
[2751]	25/09/25	3,450	3,455	3,440	3,445	0	0.00	4,900	-
[2751]	25/09/24	3,450	3,450	3,440	3,445	0	0.00	4,200	-
[2751]	25/09/22	3,450	3,460	3,445	3,445	+5	+0.15	5,600	-
[2751]	25/09/19	3,470	3,470	3,440	3,440	-25	-0.72	5,800	-
[2751]	25/09/18	3,445	3,465	3,440	3,465	+25	+0.73	2,400	-
[2751]	25/09/17	3,470	3,470	3,440	3,440	-20	-0.58	5,800	-
[2751]	25/09/16	3,445	3,460	3,435	3,460	+15	+0.44	6,400	-
[2751]	25/09/12	3,450	3,475	3,435	3,445	-10	-0.29	6,400	-
[2751]	25/09/11	3,465	3,480	3,450	3,455	-50	-1.43	13,500	-
[2751]	25/09/10	3,485	3,505	3,485	3,505	+15	+0.43	10,600	-
[2751]	25/09/09	3,500	3,500	3,485	3,490	+5	+0.14	5,100	-
[2751]	25/09/08	3,495	3,500	3,485	3,485	0	0.00	5,400	-
[2751]	25/09/05	3,485	3,495	3,485	3,485	+5	+0.14	4,500	-