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
[2875]	26/10/29	10,575	10,745	10,575	10,675	+160.0	+1.52	486,600	1,011,169,296,384
[2875]	26/10/28	10,800	10,865	10,510	10,515	-425.0	-3.88	327,900	996,013,637,632
[2875]	26/10/27	11,095	11,180	10,920	10,940	-260.0	-2.32	369,800	1,036,270,960,640
[2875]	26/10/26	10,890	11,320	10,870	11,200	+270.0	+2.47	537,300	1,060,898,930,688
[2875]	26/10/23	11,250	11,280	10,890	10,930	-20.0	-0.18	374,400	1,038,449,180,672
[2875]	26/10/22	10,765	11,050	10,755	10,950	+180.0	+1.67	768,600	1,040,349,331,456
[2875]	26/10/21	10,830	10,900	10,705	10,770	+80.0	+0.75	629,300	1,023,247,712,256
[2875]	26/10/20	10,505	10,730	10,505	10,690	+195.0	+1.86	441,200	1,015,646,978,048
[2875]	26/10/19	10,545	10,580	10,450	10,495	+60.0	+0.57	227,700	997,120,212,992
[2875]	26/10/16	10,410	10,525	10,365	10,435	+30.0	+0.29	252,300	991,419,695,104
[2875]	26/10/15	10,440	10,475	10,300	10,405	+155.0	+1.51	324,500	988,569,403,392
[2875]	26/10/14	10,315	10,330	10,200	10,250	-105.0	-1.01	338,400	973,843,005,440
[2875]	26/10/13	10,240	10,390	10,145	10,355	+205.0	+2.02	529,200	983,818,960,896
[2875]	26/10/09	10,185	10,230	10,050	10,150	+85.0	+0.84	378,500	964,342,054,912
[2875]	26/10/08	10,000	10,120	9,773	10,065	+75.0	+0.75	681,600	956,266,315,776
[2875]	26/10/07	9,823	9,990	9,798	9,990	+117.0	+1.19	796,700	949,140,652,032
[2875]	26/10/06	9,943	9,943	9,807	9,873	-46.0	-0.46	553,500	938,024,566,784
[2875]	26/10/05	9,519	9,989	9,468	9,919	+441.0	+4.65	1,083,200	942,394,966,016
[2875]	26/10/02	9,468	9,490	9,415	9,478	-106.0	-1.11	348,600	900,495,966,208
[2875]	26/10/01	9,506	9,592	9,455	9,584	-5.0	-0.05	330,500	910,566,948,864
[2875]	26/09/30	9,454	9,616	9,430	9,589	+107.0	+1.13	407,100	911,042,019,328
[2875]	26/09/29	9,563	9,609	9,482	9,482	-191.0	-1.97	394,800	900,876,009,472
[2875]	26/09/28	9,790	9,817	9,673	9,673	-104.0	-1.06	561,300	919,022,731,264
[2875]	26/09/25	9,664	9,777	9,640	9,777	+55.0	+0.57	402,500	928,903,725,056
[2875]	26/09/24	9,605	9,754	9,563	9,722	-15.0	-0.15	516,300	923,678,212,096
[2875]	26/09/18	9,900	9,922	9,685	9,737	-236.0	-2.37	788,900	925,103,357,952
[2875]	26/09/17	9,934	10,030	9,888	9,973	+78.0	+0.79	507,900	947,525,451,776
[2875]	26/09/16	10,095	10,105	9,892	9,895	-140.0	-1.40	494,900	940,114,771,968
[2875]	26/09/15	10,205	10,205	9,990	10,035	-70.0	-0.69	298,500	964,640,309,248
[2875]	26/09/14	10,020	10,115	9,969	10,105	+100.0	+1.00	338,500	971,369,218,048
[2875]	26/09/11	9,996	10,015	9,888	10,005	-70.0	-0.69	482,000	961,756,463,104
[2875]	26/09/10	10,010	10,075	9,883	10,075	-35.0	-0.35	555,300	968,485,437,440
[2875]	26/09/09	10,235	10,235	9,995	10,110	+5.0	+0.05	547,100	971,849,859,072
[2875]	26/09/08	10,145	10,185	10,085	10,105	-70.0	-0.69	480,200	971,369,218,048
[2875]	26/09/07	10,210	10,310	10,110	10,175	-140.0	-1.36	428,400	978,098,192,384
[2875]	26/09/04	10,365	10,365	10,175	10,315	-60.0	-0.58	272,200	991,556,009,984
[2875]	26/09/03	10,520	10,535	10,305	10,375	-190.0	-1.80	384,400	997,323,702,272
[2875]	26/09/02	10,610	10,715	10,565	10,565	-45.0	-0.42	349,200	1,015,587,930,112
[2875]	26/09/01	10,490	10,715	10,485	10,610	+120.0	+1.14	323,900	1,019,913,633,792
[2875]	26/08/31	10,575	10,620	10,465	10,490	-85.0	-0.80	291,900	1,008,378,380,288
[2875]	26/08/28	10,425	10,590	10,400	10,575	+140.0	+1.34	309,000	1,016,549,212,160
[2875]	26/08/27	10,620	10,685	10,435	10,435	-225.0	-2.11	244,200	1,003,091,329,024
[2875]	26/08/26	10,625	10,685	10,570	10,660	+35.0	+0.33	255,900	1,024,720,044,032
[2875]	26/08/25	10,835	10,890	10,625	10,625	-140.0	-1.30	287,500	1,021,355,556,864
[2875]	26/08/24	10,630	10,770	10,600	10,765	+105.0	+0.98	234,500	1,034,813,440,000
[2875]	26/08/21	10,675	10,755	10,590	10,660	+20.0	+0.19	315,700	1,024,720,044,032
[2875]	26/08/20	10,700	10,750	10,565	10,640	+140.0	+1.33	243,800	1,022,797,479,936
[2875]	26/08/19	10,635	10,670	10,390	10,500	-85.0	-0.80	442,000	1,009,339,662,336
[2875]	26/08/18	10,540	10,630	10,500	10,585	-5.0	-0.05	215,900	1,017,510,494,208
[2875]	26/08/17	10,605	10,610	10,475	10,590	-20.0	-0.19	285,200	1,017,991,135,232
[2875]	26/08/14	10,425	10,640	10,360	10,610	+130.0	+1.24	629,900	1,028,660,068,352
[2875]	26/08/13	10,510	10,535	10,370	10,480	-30.0	-0.29	474,600	1,016,056,315,904
[2875]	26/08/12	10,620	10,650	10,435	10,510	-80.0	-0.76	409,400	1,018,964,869,120
[2875]	26/08/10	10,650	10,650	10,500	10,590	-100.0	-0.94	311,300	1,026,720,989,184
[2875]	26/08/07	10,400	10,730	10,400	10,690	+325.0	+3.14	486,200	1,036,416,188,416
[2875]	26/08/06	10,130	10,415	10,075	10,365	+190.0	+1.87	582,600	1,004,906,807,296
[2875]	26/08/05	9,900	10,185	9,855	10,175	+160.0	+1.60	616,200	986,485,948,416
[2875]	26/08/04	10,145	10,235	9,930	10,015	-95.0	-0.94	509,500	970,973,642,752
[2875]	26/08/03	10,340	10,610	10,060	10,110	-255.0	-2.46	825,000	980,184,072,192
[2875]	26/07/31	10,945	11,515	10,345	10,365	-990.0	-8.72	1,257,000	1,004,906,807,296
[2875]	26/07/30	11,470	11,525	11,180	11,355	-105.0	-0.92	695,400	1,100,889,194,496
[2875]	26/07/29	11,205	11,560	11,065	11,460	+255.0	+2.28	600,500	1,111,069,163,520
[2875]	26/07/28	11,010	11,250	10,955	11,205	+260.0	+2.38	485,500	1,086,346,428,416
[2875]	26/07/27	10,695	10,975	10,690	10,945	+250.0	+2.34	322,400	1,061,138,923,520
[2875]	26/07/24	10,575	10,695	10,525	10,695	+50.0	+0.47	232,000	1,036,900,958,208
[2875]	26/07/23	10,575	10,645	10,540	10,645	-55.0	-0.51	235,100	1,032,053,391,360
[2875]	26/07/22	10,765	10,790	10,685	10,700	-140.0	-1.29	359,200	1,037,385,728,000
[2875]	26/07/21	10,835	11,060	10,770	10,840	-10.0	-0.09	521,600	1,050,958,954,496
[2875]	26/07/17	10,635	10,880	10,635	10,850	+300	+2.84	519,100	-
[2875]	26/07/16	10,535	10,670	10,530	10,550	+15	+0.14	336,700	-
[2875]	26/07/15	10,665	10,700	10,480	10,535	-125	-1.17	256,700	-
[2875]	26/07/14	10,640	10,750	10,580	10,660	+75	+0.71	185,400	-
[2875]	26/07/13	10,595	10,615	10,530	10,585	+75	+0.71	261,400	-
[2875]	26/07/10	10,630	10,725	10,510	10,510	-225	-2.10	248,100	-
[2875]	26/07/09	10,755	10,870	10,670	10,735	-100	-0.92	247,600	-
[2875]	26/07/08	10,905	10,960	10,790	10,835	-70	-0.64	416,400	-
[2875]	26/07/07	10,745	10,990	10,730	10,905	+40	+0.37	371,700	-
[2875]	26/07/06	10,645	10,875	10,590	10,865	+330	+3.13	407,200	-
[2875]	26/07/03	10,520	10,700	10,520	10,535	+75	+0.72	399,500	-
[2875]	26/07/02	10,385	10,715	10,300	10,460	+235	+2.30	482,200	-
[2875]	26/07/01	10,310	10,385	10,115	10,225	-160	-1.54	400,700	-
[2875]	26/06/30	10,430	10,515	10,280	10,385	-35	-0.34	480,400	-
[2875]	26/06/29	10,310	10,495	10,290	10,420	+175	+1.71	566,800	-
[2875]	26/06/26	9,899	10,255	9,849	10,245	+412	+4.19	689,500	-
[2875]	26/06/25	9,850	9,930	9,829	9,833	-17	-0.17	402,400	-
[2875]	26/06/24	9,871	9,920	9,720	9,850	-16	-0.16	366,100	-
[2875]	26/06/23	9,800	9,911	9,744	9,866	+58	+0.59	383,200	-
[2875]	26/06/22	9,646	9,808	9,639	9,808	+12	+0.12	430,600	-
[2875]	26/06/19	9,689	9,796	9,550	9,796	+37	+0.38	1,308,000	-
[2875]	26/06/18	9,896	9,994	9,743	9,759	-167	-1.68	492,000	-
[2875]	26/06/17	9,888	10,010	9,871	9,926	+38	+0.38	415,400	-
[2875]	26/06/16	9,810	9,927	9,758	9,888	+78	+0.80	420,800	-
[2875]	26/06/15	9,952	9,958	9,810	9,810	-36	-0.37	351,400	-
[2875]	26/06/12	10,040	10,075	9,789	9,846	-145	-1.45	591,900	-
[2875]	26/06/11	10,050	10,155	9,933	9,991	-124	-1.23	397,600	-
[2875]	26/06/10	10,355	10,355	10,070	10,115	-215	-2.08	391,000	-
[2875]	26/06/09	10,435	10,460	10,230	10,330	+195	+1.92	548,300	-
[2875]	26/06/08	10,060	10,180	9,931	10,135	+15	+0.15	483,100	-
[2875]	26/06/05	10,110	10,300	10,085	10,120	+45	+0.45	259,500	-
[2875]	26/06/04	10,315	10,375	10,065	10,075	-250	-2.42	360,200	-
[2875]	26/06/03	10,440	10,585	10,310	10,325	-185	-1.76	671,800	-
[2875]	26/06/02	10,540	10,635	10,430	10,510	-310	-2.87	326,000	-
[2875]	26/06/01	11,130	11,130	10,795	10,820	-340	-3.05	421,500	-
[2875]	26/05/29	11,110	11,260	11,100	11,160	+30	+0.27	442,500	-
[2875]	26/05/28	11,110	11,220	11,055	11,130	+20	+0.18	470,400	-
[2875]	26/05/27	11,080	11,325	10,995	11,110	+110	+1.00	424,600	-
[2875]	26/05/26	11,000	11,120	10,940	11,000	-40	-0.36	379,900	-
[2875]	26/05/25	11,020	11,185	10,930	11,040	+5	+0.05	417,400	-
[2875]	26/05/22	11,050	11,145	10,975	11,035	-15.0	-0.14	508,000	-
[2875]	26/05/21	11,000	11,235	10,955	11,050	-15.0	-0.14	379,000	-
[2875]	26/05/20	11,100	11,190	10,885	11,065	+30.0	+0.27	333,400	-
[2875]	26/05/19	11,100	11,110	10,905	11,035	+140.0	+1.28	301,300	-
[2875]	26/05/18	10,980	11,190	10,885	10,895	+95.0	+0.88	608,900	-
[2875]	26/05/15	10,550	10,955	10,150	10,800	+455.0	+4.40	1,096,400	-
[2875]	26/05/14	10,500	10,515	10,260	10,345	-55.0	-0.53	365,000	-
[2875]	26/05/13	10,560	10,690	10,390	10,400	-130.0	-1.23	572,000	-
[2875]	26/05/12	10,600	10,740	10,495	10,530	-85.0	-0.80	341,600	-
[2875]	26/05/11	10,770	10,850	10,585	10,615	-155.0	-1.44	366,000	-
[2875]	26/05/08	10,810	10,880	10,610	10,770	-40.0	-0.37	496,400	-
[2875]	26/05/07	10,700	11,030	10,690	10,810	+155.0	+1.45	695,600	-
[2875]	26/05/01	10,745	10,760	10,615	10,655	-135.0	-1.25	200,000	-
[2875]	26/04/30	10,905	10,905	10,770	10,790	-105.0	-0.96	370,300	-
[2875]	26/04/28	10,880	10,985	10,810	10,895	+20.0	+0.18	244,400	-
[2875]	26/04/27	10,820	10,940	10,750	10,875	+50	+0.46	250,100	-
[2875]	26/04/24	10,955	11,025	10,805	10,825	+85	+0.79	368,500	-
[2875]	26/04/23	10,605	10,875	10,575	10,740	+90	+0.85	390,300	-
[2875]	26/04/22	10,840	10,895	10,565	10,650	-140	-1.30	326,300	-
[2875]	26/04/21	10,805	10,875	10,740	10,790	+40	+0.37	183,600	-
[2875]	26/04/20	10,780	10,830	10,745	10,750	-35	-0.32	252,100	-
[2875]	26/04/17	10,805	10,925	10,785	10,785	-60	-0.55	305,200	-
[2875]	26/04/16	10,985	10,985	10,845	10,845	-145	-1.32	268,600	-
[2875]	26/04/15	10,965	11,035	10,955	10,990	+40	+0.37	271,500	-
[2875]	26/04/14	11,005	11,070	10,945	10,950	-120	-1.08	290,100	-
[2875]	26/04/13	10,985	11,135	10,985	11,070	+115	+1.05	234,900	-
[2875]	26/04/10	11,010	11,115	10,955	10,955	-120	-1.08	183,600	-
[2875]	26/04/09	11,140	11,250	11,040	11,075	-55	-0.49	179,900	-
[2875]	26/04/08	11,230	11,280	11,030	11,130	+130	+1.18	311,300	-
[2875]	26/04/07	11,075	11,130	10,980	11,000	+50	+0.46	136,700	-
[2875]	26/04/06	11,080	11,110	10,950	10,950	-55	-0.50	130,800	-
[2875]	26/04/03	11,050	11,060	10,795	11,005	-60	-0.54	248,200	-
[2875]	26/04/02	11,220	11,285	11,065	11,065	-220	-1.95	258,400	-
[2875]	26/04/01	11,180	11,325	11,080	11,285	+285	+2.59	265,400	-
[2875]	26/03/31	10,915	11,100	10,915	11,000	+100	+0.92	294,900	-
[2875]	26/03/30	10,650	10,925	10,555	10,900	-125	-1.13	248,000	-
[2875]	26/03/27	11,010	11,130	11,000	11,025	-5	-0.05	384,500	-
[2875]	26/03/26	10,795	11,075	10,700	11,030	+275	+2.56	464,200	-
[2875]	26/03/25	10,865	10,890	10,730	10,755	+25	+0.23	414,700	-
[2875]	26/03/24	10,750	10,785	10,645	10,730	+210	+2.00	204,100	-
[2875]	26/03/23	10,655	10,665	10,455	10,520	-300	-2.77	323,600	-
[2875]	26/03/19	10,900	10,995	10,815	10,820	-275	-2.48	507,100	-
[2875]	26/03/18	10,835	11,100	10,800	11,095	+250	+2.31	293,900	-
[2875]	26/03/17	10,835	10,935	10,795	10,845	0	0.00	289,300	-
[2875]	26/03/16	11,075	11,145	10,815	10,845	-110	-1.00	316,200	-
[2875]	26/03/13	10,855	11,020	10,820	10,955	-160	-1.44	541,500	-
[2875]	26/03/12	11,215	11,245	10,950	11,115	-400	-3.47	463,200	-
[2875]	26/03/11	11,695	11,775	11,515	11,515	-5	-0.04	248,400	-
[2875]	26/03/10	11,785	11,915	11,445	11,520	-65	-0.56	399,100	-
[2875]	26/03/09	11,745	11,750	11,295	11,585	-145	-1.24	557,300	-
[2875]	26/03/06	11,620	11,850	11,610	11,730	+5	+0.04	306,000	-
[2875]	26/03/05	11,995	12,045	11,715	11,725	+25	+0.21	478,900	-
[2875]	26/03/04	11,610	11,795	11,545	11,700	-110	-0.93	389,200	-
[2875]	26/03/03	12,145	12,155	11,785	11,810	-545	-4.41	283,500	-
[2875]	26/03/02	12,150	12,405	12,090	12,355	+60	+0.49	206,400	-
[2875]	26/02/27	12,200	12,355	12,130	12,295	+95	+0.78	229,200	-
[2875]	26/02/26	12,295	12,350	12,200	12,200	-110	-0.89	188,000	-
[2875]	26/02/25	12,185	12,310	12,075	12,310	+285	+2.37	254,800	-
[2875]	26/02/24	12,145	12,150	11,970	12,025	+25	+0.21	242,000	-
[2875]	26/02/20	11,900	12,020	11,870	12,000	+75	+0.63	241,900	-
[2875]	26/02/19	11,920	11,955	11,720	11,925	-105	-0.87	251,300	-
[2875]	26/02/18	12,015	12,340	12,015	12,030	-30	-0.25	433,900	-
[2875]	26/02/17	11,890	12,100	11,855	12,060	+230	+1.94	379,200	-
[2875]	26/02/16	11,930	12,025	11,640	11,830	-115	-0.96	322,200	-
[2875]	26/02/13	11,845	12,035	11,800	11,945	-30	-0.25	474,200	-
[2875]	26/02/12	12,030	12,080	11,905	11,975	-110	-0.91	406,400	-
[2875]	26/02/10	12,065	12,150	11,965	12,085	+20	+0.17	241,900	-
[2875]	26/02/09	12,050	12,185	11,810	12,065	+225	+1.90	270,400	-
[2875]	26/02/06	11,800	11,885	11,700	11,840	+70	+0.59	336,500	-
[2875]	26/02/05	11,570	11,785	11,380	11,770	+400	+3.52	569,300	-
[2875]	26/02/04	11,390	11,540	11,115	11,370	-40	-0.35	483,000	-
[2875]	26/02/03	11,135	11,410	11,065	11,410	+345	+3.12	455,800	-
[2875]	26/02/02	11,330	11,410	11,010	11,065	+35	+0.32	569,900	-
[2875]	26/01/30	11,225	11,635	10,770	11,030	+70	+0.64	914,100	-
[2875]	26/01/29	10,880	11,050	10,785	10,960	-35	-0.32	357,700	-
[2875]	26/01/28	11,070	11,150	10,950	10,995	-145	-1.30	378,900	-
[2875]	26/01/27	11,045	11,210	11,000	11,140	+215	+1.97	432,600	-
[2875]	26/01/26	10,955	11,050	10,780	10,925	-140	-1.27	394,800	-
[2875]	26/01/23	11,235	11,350	10,955	11,065	-135	-1.21	457,800	-
[2875]	26/01/22	11,230	11,285	11,075	11,200	-30	-0.27	338,000	-
[2875]	26/01/21	11,260	11,380	11,160	11,230	-80	-0.71	422,500	-
[2875]	26/01/20	11,210	11,380	11,180	11,310	+60	+0.53	344,500	-
[2875]	26/01/19	11,100	11,345	11,070	11,250	+270	+2.46	449,000	-
[2875]	26/01/16	10,955	11,050	10,820	10,980	-60	-0.54	267,200	-
[2875]	26/01/15	10,895	11,095	10,875	11,040	+200	+1.85	249,900	-
[2875]	26/01/14	10,810	10,890	10,720	10,840	-40	-0.37	285,300	-
[2875]	26/01/13	10,900	11,075	10,805	10,880	+170	+1.59	276,200	-
[2875]	26/01/09	10,750	10,770	10,665	10,710	-40	-0.37	470,100	-
[2875]	26/01/08	10,690	10,770	10,645	10,750	0	0.00	424,100	-
[2875]	26/01/07	10,585	10,840	10,490	10,750	-90	-0.83	435,900	-
[2875]	26/01/06	10,865	10,895	10,805	10,840	+15	+0.14	177,900	-
[2875]	26/01/05	10,735	10,830	10,710	10,825	+75	+0.70	193,200	-
[2875]	25/12/30	10,800	10,810	10,720	10,750	-40	-0.37	146,300	-
[2875]	25/12/29	10,875	10,880	10,750	10,790	-85	-0.78	123,000	-
[2875]	25/12/26	10,900	10,900	10,795	10,875	+40	+0.37	109,800	-
[2875]	25/12/25	10,950	10,995	10,795	10,835	-65	-0.60	109,400	-
[2875]	25/12/24	10,965	11,030	10,850	10,900	-100	-0.91	141,900	-
[2875]	25/12/23	10,900	11,065	10,885	11,000	+145	+1.34	204,800	-
[2875]	25/12/22	11,060	11,060	10,765	10,855	-155	-1.41	178,700	-
[2875]	25/12/19	11,085	11,085	10,980	11,010	-65	-0.59	240,900	-
[2875]	25/12/18	11,095	11,165	11,015	11,075	+115	+1.05	216,700	-
[2875]	25/12/17	11,115	11,160	10,935	10,960	-170	-1.53	245,800	-
[2875]	25/12/16	11,280	11,305	11,130	11,130	-140	-1.24	278,600	-
[2875]	25/12/15	11,095	11,330	11,075	11,270	+320	+2.92	317,300	-
[2875]	25/12/12	11,000	11,035	10,900	10,950	+150	+1.39	309,100	-
[2875]	25/12/11	10,785	10,840	10,700	10,800	+55	+0.51	276,800	-
[2875]	25/12/10	10,600	10,745	10,580	10,745	+135	+1.27	332,300	-
[2875]	25/12/09	10,730	10,770	10,580	10,610	-150	-1.39	204,600	-
[2875]	25/12/08	10,660	10,790	10,595	10,760	+165	+1.56	189,900	-
[2875]	25/12/05	10,775	10,880	10,580	10,595	-225	-2.08	214,200	-
[2875]	25/12/04	10,960	10,960	10,790	10,820	+160	+1.50	331,100	-
[2875]	25/12/03	10,880	10,920	10,615	10,660	-260	-2.38	312,200	-
[2875]	25/12/02	11,035	11,065	10,920	10,920	-75	-0.68	197,300	-
[2875]	25/12/01	11,180	11,290	10,960	10,995	-215	-1.92	194,300	-
[2875]	25/11/28	11,235	11,325	11,205	11,210	-35	-0.31	166,900	-
[2875]	25/11/27	11,085	11,245	11,030	11,245	+125	+1.12	260,800	-
[2875]	25/11/26	10,975	11,210	10,880	11,120	+285	+2.63	353,800	-
[2875]	25/11/25	11,100	11,145	10,830	10,835	-205	-1.86	316,100	-
[2875]	25/11/21	10,760	11,095	10,760	11,040	+305	+2.84	424,100	-
[2875]	25/11/20	10,740	10,895	10,675	10,735	+70	+0.66	350,000	-
[2875]	25/11/19	10,500	10,700	10,495	10,665	+310	+2.99	378,300	-
[2875]	25/11/18	10,375	10,560	10,350	10,355	+15	+0.15	232,100	-
[2875]	25/11/17	10,320	10,415	10,285	10,340	-5	-0.05	257,600	-
[2875]	25/11/14	10,385	10,470	10,335	10,345	-30	-0.29	188,300	-
[2875]	25/11/13	10,350	10,425	10,320	10,375	-15	-0.14	226,700	-
[2875]	25/11/12	10,165	10,465	10,150	10,390	+225	+2.21	312,100	-
[2875]	25/11/11	10,290	10,290	10,140	10,165	-135	-1.31	286,400	-
[2875]	25/11/10	10,390	10,450	10,260	10,300	-85	-0.82	326,900	-
[2875]	25/11/07	10,400	10,435	10,225	10,385	+180	+1.76	377,100	-
[2875]	25/11/06	10,280	10,380	10,205	10,205	-45	-0.44	364,300	-
[2875]	25/11/05	10,170	10,300	10,020	10,250	+85	+0.84	535,000	-
[2875]	25/11/04	10,300	10,555	10,050	10,165	-1,030	-9.20	1,095,800	-
[2875]	25/10/31	10,300	11,235	10,300	11,195	+920	+8.95	883,100	-
[2875]	25/10/30	10,210	10,350	10,170	10,275	+35	+0.34	423,100	-
[2875]	25/10/29	10,420	10,500	10,240	10,240	-230	-2.20	250,000	-
[2875]	25/10/28	10,440	10,550	10,380	10,470	-15	-0.14	229,500	-
[2875]	25/10/27	10,415	10,545	10,405	10,485	+75	+0.72	249,200	-
[2875]	25/10/24	10,485	10,540	10,375	10,410	-45	-0.43	268,100	-
[2875]	25/10/23	10,380	10,535	10,325	10,455	+45	+0.43	315,900	-
[2875]	25/10/22	10,350	10,450	10,350	10,410	+60	+0.58	202,800	-
[2875]	25/10/21	10,315	10,375	10,275	10,350	-5	-0.05	215,700	-
[2875]	25/10/20	10,465	10,475	10,335	10,355	+5	+0.05	254,900	-
[2875]	25/10/17	10,325	10,435	10,325	10,350	+70	+0.68	231,200	-
[2875]	25/10/16	10,280	10,445	10,255	10,280	+35	+0.34	281,000	-
[2875]	25/10/15	10,130	10,350	10,125	10,245	+10	+0.10	320,700	-
[2875]	25/10/14	10,055	10,280	10,045	10,235	-5	-0.05	309,700	-
[2875]	25/10/10	10,385	10,385	10,210	10,240	-145	-1.40	299,200	-
[2875]	25/10/09	10,280	10,410	10,160	10,385	+20	+0.19	398,700	-
[2875]	25/10/08	10,520	10,600	10,335	10,365	-170	-1.61	535,100	-
[2875]	25/10/07	10,575	10,655	10,500	10,535	-135	-1.27	324,800	-
[2875]	25/10/06	10,780	10,790	10,565	10,670	+145	+1.38	307,700	-
[2875]	25/10/03	10,455	10,610	10,455	10,525	+70	+0.67	243,400	-
[2875]	25/10/02	10,530	10,610	10,355	10,455	-50	-0.48	251,400	-
[2875]	25/10/01	10,590	10,605	10,395	10,505	-70	-0.66	346,200	-
[2875]	25/09/30	10,590	10,590	10,485	10,575	+70	+0.67	319,300	-
[2875]	25/09/29	10,685	10,720	10,475	10,505	-225	-2.10	223,900	-
[2875]	25/09/26	10,685	10,760	10,615	10,730	+180	+1.71	339,000	-
[2875]	25/09/25	10,515	10,595	10,500	10,550	+30	+0.29	351,500	-
[2875]	25/09/24	10,750	10,830	10,500	10,520	-295	-2.73	352,700	-
[2875]	25/09/22	10,750	10,935	10,715	10,815	+110	+1.03	293,400	-
[2875]	25/09/19	10,680	10,900	10,680	10,705	-95	-0.88	442,900	-
[2875]	25/09/18	10,570	10,815	10,530	10,800	+340	+3.25	435,600	-
[2875]	25/09/17	10,500	10,595	10,425	10,460	-160	-1.51	417,500	-
[2875]	25/09/16	10,490	10,645	10,430	10,620	+265	+2.56	447,800	-
[2875]	25/09/12	10,500	10,525	10,355	10,355	-145	-1.38	307,600	-
[2875]	25/09/11	10,350	10,525	10,310	10,500	+95	+0.91	366,700	-
[2875]	25/09/10	10,500	10,515	10,365	10,405	-165	-1.56	416,400	-
[2875]	25/09/09	10,745	10,745	10,570	10,570	-75	-0.70	253,200	-
[2875]	25/09/08	10,550	10,660	10,505	10,645	+180	+1.72	268,400	-
[2875]	25/09/05	10,535	10,570	10,410	10,465	-5	-0.05	233,700	-