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
[3075]	26/10/29	1,704	1,704	1,700	1,700	+4.0	+0.24	2,700	21,304,207,360
[3075]	26/10/28	1,704	1,705	1,694	1,696	+1.0	+0.06	5,600	21,254,080,512
[3075]	26/10/27	1,695	1,701	1,694	1,695	+2.0	+0.12	4,800	21,241,548,800
[3075]	26/10/26	1,692	1,697	1,692	1,693	+1.0	+0.06	9,400	21,216,485,376
[3075]	26/10/23	1,702	1,702	1,691	1,692	-10.0	-0.59	9,800	21,185,171,456
[3075]	26/10/22	1,707	1,707	1,691	1,702	-1.0	-0.06	5,500	21,310,380,032
[3075]	26/10/21	1,702	1,710	1,701	1,703	-2.0	-0.12	4,300	21,322,899,456
[3075]	26/10/20	1,708	1,713	1,705	1,705	-2.0	-0.12	3,700	21,347,942,400
[3075]	26/10/19	1,709	1,717	1,707	1,707	0	+0.00	9,100	21,372,983,296
[3075]	26/10/16	1,711	1,716	1,702	1,707	+3.0	+0.18	6,100	21,372,983,296
[3075]	26/10/15	1,719	1,719	1,700	1,704	-15.0	-0.87	12,200	21,335,420,928
[3075]	26/10/14	1,718	1,720	1,701	1,719	+19.0	+1.12	8,000	21,523,232,768
[3075]	26/10/13	1,710	1,710	1,700	1,700	-15.0	-0.87	5,800	21,285,337,088
[3075]	26/10/09	1,715	1,717	1,711	1,715	0	+0.00	2,500	21,473,148,928
[3075]	26/10/08	1,715	1,720	1,706	1,715	-4.0	-0.23	5,400	21,473,148,928
[3075]	26/10/07	1,702	1,719	1,702	1,719	+8.0	+0.47	1,600	21,523,232,768
[3075]	26/10/06	1,713	1,715	1,701	1,711	+11.0	+0.65	6,900	21,423,067,136
[3075]	26/10/05	1,705	1,705	1,695	1,700	-3.0	-0.18	5,500	21,285,337,088
[3075]	26/10/02	1,704	1,705	1,697	1,703	+9.0	+0.53	5,500	21,322,899,456
[3075]	26/10/01	1,703	1,705	1,692	1,694	-9.0	-0.53	2,800	21,210,212,352
[3075]	26/09/30	1,685	1,703	1,681	1,703	+8.0	+0.47	7,200	21,322,899,456
[3075]	26/09/29	1,693	1,710	1,692	1,695	-10.0	-0.59	6,400	21,222,733,824
[3075]	26/09/28	1,701	1,708	1,690	1,705	+4.0	+0.24	13,900	21,347,942,400
[3075]	26/09/25	1,691	1,706	1,691	1,701	-9.0	-0.53	12,500	21,297,858,560
[3075]	26/09/24	1,730	1,730	1,693	1,710	-19.0	-1.10	29,500	21,410,545,664
[3075]	26/09/18	1,800	1,819	1,704	1,729	+69.0	+4.16	135,600	21,648,441,344
[3075]	26/09/17	1,660	1,660	1,650	1,660	+4.0	+0.24	6,500	20,784,506,880
[3075]	26/09/16	1,640	1,656	1,640	1,656	+16.0	+0.98	7,700	20,734,423,040
[3075]	26/09/15	1,656	1,656	1,640	1,640	-12.0	-0.73	5,000	20,534,089,728
[3075]	26/09/14	1,645	1,656	1,643	1,652	+4.0	+0.24	4,400	20,684,339,200
[3075]	26/09/11	1,645	1,650	1,645	1,648	+3.0	+0.18	2,000	20,634,257,408
[3075]	26/09/10	1,649	1,652	1,645	1,645	-4.0	-0.24	1,600	20,596,695,040
[3075]	26/09/09	1,659	1,659	1,649	1,649	-7.0	-0.42	3,600	20,646,776,832
[3075]	26/09/08	1,660	1,660	1,650	1,656	-6.0	-0.36	3,500	20,734,423,040
[3075]	26/09/07	1,640	1,665	1,639	1,662	+23.0	+1.40	8,600	20,809,547,776
[3075]	26/09/04	1,640	1,643	1,637	1,639	-2.0	-0.12	7,100	20,521,570,304
[3075]	26/09/03	1,641	1,649	1,640	1,641	-1.0	-0.06	5,900	20,546,611,200
[3075]	26/09/02	1,648	1,651	1,642	1,642	-8.0	-0.48	4,000	20,559,132,672
[3075]	26/09/01	1,665	1,665	1,650	1,650	-1.0	-0.06	12,100	20,659,298,304
[3075]	26/08/31	1,667	1,671	1,651	1,651	-16.0	-0.96	15,400	20,671,819,776
[3075]	26/08/28	1,695	1,699	1,650	1,667	-54.0	-3.14	23,900	20,872,151,040
[3075]	26/08/27	1,717	1,737	1,710	1,721	+4.0	+0.23	23,000	21,548,273,664
[3075]	26/08/26	1,714	1,718	1,708	1,717	+3.0	+0.18	14,300	21,498,191,872
[3075]	26/08/25	1,710	1,714	1,707	1,714	+8.0	+0.47	8,700	21,460,629,504
[3075]	26/08/24	1,701	1,709	1,700	1,706	+5.0	+0.29	7,700	21,360,461,824
[3075]	26/08/21	1,696	1,706	1,691	1,701	+9.0	+0.53	10,600	21,297,858,560
[3075]	26/08/20	1,699	1,700	1,692	1,692	0	+0.00	6,000	21,185,171,456
[3075]	26/08/19	1,696	1,697	1,685	1,692	-1.0	-0.06	10,600	21,185,171,456
[3075]	26/08/18	1,695	1,700	1,692	1,693	-2.0	-0.12	8,800	21,197,692,928
[3075]	26/08/17	1,709	1,709	1,695	1,695	-8.0	-0.47	5,800	21,222,733,824
[3075]	26/08/14	1,710	1,710	1,695	1,703	-8.0	-0.47	5,800	21,322,899,456
[3075]	26/08/13	1,712	1,712	1,700	1,711	+3.0	+0.18	8,200	21,423,067,136
[3075]	26/08/12	1,707	1,714	1,703	1,708	+1.0	+0.06	4,000	21,385,504,768
[3075]	26/08/10	1,717	1,719	1,700	1,707	-13.0	-0.76	10,600	21,372,983,296
[3075]	26/08/07	1,712	1,720	1,711	1,720	+8.0	+0.47	4,000	21,535,754,240
[3075]	26/08/06	1,710	1,718	1,705	1,712	+1.0	+0.06	2,700	21,435,586,560
[3075]	26/08/05	1,697	1,711	1,697	1,711	+15.0	+0.88	4,800	21,423,067,136
[3075]	26/08/04	1,697	1,709	1,696	1,696	0	+0.00	3,500	21,235,255,296
[3075]	26/08/03	1,720	1,720	1,686	1,696	-26.0	-1.51	15,600	21,235,255,296
[3075]	26/07/31	1,740	1,740	1,714	1,722	-4.0	-0.23	6,900	21,560,795,136
[3075]	26/07/30	1,740	1,746	1,715	1,726	-13.0	-0.75	6,700	21,610,878,976
[3075]	26/07/29	1,750	1,750	1,739	1,739	-8.0	-0.46	10,300	21,773,647,872
[3075]	26/07/28	1,711	1,747	1,711	1,747	+35.0	+2.04	16,100	21,873,815,552
[3075]	26/07/27	1,714	1,715	1,701	1,712	+7.0	+0.41	8,800	21,435,586,560
[3075]	26/07/24	1,706	1,707	1,700	1,705	+2.0	+0.12	5,500	21,347,942,400
[3075]	26/07/23	1,705	1,705	1,699	1,703	+2.0	+0.12	2,800	21,322,899,456
[3075]	26/07/22	1,704	1,708	1,699	1,701	+1.0	+0.06	7,300	21,297,858,560
[3075]	26/07/21	1,696	1,700	1,693	1,700	+7.0	+0.41	9,300	21,285,337,088
[3075]	26/07/17	1,695	1,695	1,685	1,693	-2	-0.12	7,600	-
[3075]	26/07/16	1,697	1,699	1,683	1,695	-2	-0.12	7,000	-
[3075]	26/07/15	1,701	1,709	1,686	1,697	+1	+0.06	11,300	-
[3075]	26/07/14	1,700	1,710	1,682	1,696	+30	+1.80	37,700	-
[3075]	26/07/13	1,653	1,666	1,652	1,666	+1	+0.06	10,000	-
[3075]	26/07/10	1,650	1,665	1,650	1,665	+15	+0.91	4,600	-
[3075]	26/07/09	1,652	1,664	1,650	1,650	-7	-0.42	7,100	-
[3075]	26/07/08	1,658	1,659	1,655	1,657	-1	-0.06	4,400	-
[3075]	26/07/07	1,655	1,659	1,652	1,658	+6	+0.36	4,200	-
[3075]	26/07/06	1,641	1,652	1,640	1,652	+5	+0.30	6,800	-
[3075]	26/07/03	1,656	1,656	1,640	1,647	-9	-0.54	4,800	-
[3075]	26/07/02	1,652	1,657	1,648	1,656	+4	+0.24	3,300	-
[3075]	26/07/01	1,660	1,660	1,650	1,652	+2	+0.12	4,200	-
[3075]	26/06/30	1,645	1,655	1,640	1,650	+6	+0.36	4,800	-
[3075]	26/06/29	1,633	1,654	1,633	1,644	+11	+0.67	8,200	-
[3075]	26/06/26	1,629	1,633	1,618	1,633	+8	+0.49	4,800	-
[3075]	26/06/25	1,625	1,625	1,620	1,625	+4	+0.25	3,600	-
[3075]	26/06/24	1,625	1,626	1,619	1,621	+1	+0.06	3,800	-
[3075]	26/06/23	1,620	1,623	1,619	1,620	+2	+0.12	2,900	-
[3075]	26/06/22	1,615	1,618	1,613	1,618	+3	+0.19	3,200	-
[3075]	26/06/19	1,615	1,616	1,615	1,615	0	0.00	1,700	-
[3075]	26/06/18	1,606	1,616	1,606	1,615	+10	+0.62	4,900	-
[3075]	26/06/17	1,605	1,608	1,601	1,605	0	0.00	3,100	-
[3075]	26/06/16	1,614	1,614	1,603	1,605	-3	-0.19	2,600	-
[3075]	26/06/15	1,614	1,614	1,608	1,608	+2	+0.12	1,200	-
[3075]	26/06/12	1,609	1,610	1,605	1,606	0	0.00	2,600	-
[3075]	26/06/11	1,607	1,609	1,600	1,606	0	0.00	2,300	-
[3075]	26/06/10	1,600	1,606	1,599	1,606	+2	+0.12	5,800	-
[3075]	26/06/09	1,605	1,605	1,599	1,604	+5	+0.31	3,400	-
[3075]	26/06/08	1,600	1,601	1,597	1,599	-1	-0.06	4,700	-
[3075]	26/06/05	1,595	1,604	1,595	1,600	+1	+0.06	4,400	-
[3075]	26/06/04	1,600	1,600	1,596	1,599	-1	-0.06	1,400	-
[3075]	26/06/03	1,603	1,603	1,596	1,600	-3	-0.19	4,100	-
[3075]	26/06/02	1,603	1,603	1,601	1,603	+5	+0.31	2,000	-
[3075]	26/06/01	1,602	1,605	1,592	1,598	-3	-0.19	6,000	-
[3075]	26/05/29	1,601	1,602	1,593	1,601	+4	+0.25	5,000	-
[3075]	26/05/28	1,603	1,603	1,591	1,597	+2	+0.13	3,200	-
[3075]	26/05/27	1,605	1,605	1,590	1,595	-4	-0.25	5,100	-
[3075]	26/05/26	1,596	1,600	1,594	1,599	+3	+0.19	2,200	-
[3075]	26/05/25	1,600	1,601	1,591	1,596	-1	-0.06	4,400	-
[3075]	26/05/22	1,591	1,600	1,580	1,597	-1.0	-0.06	8,600	-
[3075]	26/05/21	1,594	1,604	1,591	1,598	+4.0	+0.25	6,400	-
[3075]	26/05/20	1,600	1,604	1,593	1,594	-7.0	-0.44	9,600	-
[3075]	26/05/19	1,603	1,607	1,600	1,601	-5.0	-0.31	6,600	-
[3075]	26/05/18	1,604	1,606	1,603	1,606	+2.0	+0.12	5,800	-
[3075]	26/05/15	1,609	1,610	1,604	1,604	-2.0	-0.12	3,400	-
[3075]	26/05/14	1,605	1,611	1,605	1,606	-2.0	-0.12	4,600	-
[3075]	26/05/13	1,610	1,615	1,606	1,608	-2.0	-0.12	7,400	-
[3075]	26/05/12	1,615	1,615	1,607	1,610	+3.0	+0.19	2,000	-
[3075]	26/05/11	1,615	1,619	1,606	1,607	-10.0	-0.62	5,600	-
[3075]	26/05/08	1,619	1,620	1,617	1,617	+6.0	+0.37	2,300	-
[3075]	26/05/07	1,620	1,620	1,610	1,611	+1.0	+0.06	3,100	-
[3075]	26/05/01	1,606	1,615	1,606	1,610	-5.0	-0.31	6,600	-
[3075]	26/04/30	1,616	1,622	1,608	1,615	-1.0	-0.06	7,600	-
[3075]	26/04/28	1,608	1,616	1,608	1,616	+8.0	+0.50	3,400	-
[3075]	26/04/27	1,602	1,610	1,598	1,608	+11	+0.69	10,900	-
[3075]	26/04/24	1,602	1,604	1,592	1,597	0	0.00	4,300	-
[3075]	26/04/23	1,597	1,603	1,594	1,597	0	0.00	3,600	-
[3075]	26/04/22	1,600	1,603	1,595	1,597	-3	-0.19	7,800	-
[3075]	26/04/21	1,603	1,612	1,600	1,600	-5	-0.31	6,700	-
[3075]	26/04/20	1,604	1,612	1,603	1,605	+2	+0.12	4,400	-
[3075]	26/04/17	1,607	1,607	1,599	1,603	+2	+0.12	3,000	-
[3075]	26/04/16	1,605	1,607	1,601	1,601	+6	+0.38	2,800	-
[3075]	26/04/15	1,608	1,608	1,595	1,595	0	0.00	7,100	-
[3075]	26/04/14	1,600	1,602	1,590	1,595	-15	-0.93	13,200	-
[3075]	26/04/13	1,600	1,610	1,600	1,610	+5	+0.31	6,800	-
[3075]	26/04/10	1,610	1,610	1,599	1,605	-3	-0.19	2,300	-
[3075]	26/04/09	1,605	1,610	1,601	1,608	+3	+0.19	3,400	-
[3075]	26/04/08	1,601	1,608	1,596	1,605	+10	+0.63	5,600	-
[3075]	26/04/07	1,605	1,605	1,588	1,595	-3	-0.19	4,000	-
[3075]	26/04/06	1,599	1,600	1,586	1,598	+4	+0.25	4,300	-
[3075]	26/04/03	1,585	1,599	1,585	1,594	+14	+0.89	2,600	-
[3075]	26/04/02	1,618	1,618	1,580	1,580	-18	-1.13	7,600	-
[3075]	26/04/01	1,582	1,609	1,582	1,598	+18	+1.14	4,400	-
[3075]	26/03/31	1,574	1,599	1,574	1,580	-4	-0.25	4,200	-
[3075]	26/03/30	1,562	1,590	1,560	1,584	+2	+0.13	10,700	-
[3075]	26/03/27	1,611	1,611	1,580	1,582	-12	-0.75	12,100	-
[3075]	26/03/26	1,598	1,598	1,591	1,594	+4	+0.25	5,000	-
[3075]	26/03/25	1,592	1,600	1,590	1,590	+1	+0.06	9,800	-
[3075]	26/03/24	1,575	1,592	1,575	1,589	+24	+1.53	7,500	-
[3075]	26/03/23	1,593	1,593	1,555	1,565	-32	-2.00	16,500	-
[3075]	26/03/19	1,600	1,604	1,597	1,597	-9	-0.56	5,700	-
[3075]	26/03/18	1,616	1,616	1,605	1,606	+6	+0.37	6,000	-
[3075]	26/03/17	1,617	1,617	1,596	1,600	+3	+0.19	3,900	-
[3075]	26/03/16	1,616	1,616	1,585	1,597	-3	-0.19	8,200	-
[3075]	26/03/13	1,598	1,600	1,590	1,600	-1	-0.06	4,400	-
[3075]	26/03/12	1,618	1,618	1,585	1,601	-17	-1.05	6,700	-
[3075]	26/03/11	1,623	1,628	1,616	1,618	+4	+0.25	4,300	-
[3075]	26/03/10	1,609	1,626	1,599	1,614	+21	+1.32	9,800	-
[3075]	26/03/09	1,611	1,611	1,575	1,593	-18	-1.12	11,900	-
[3075]	26/03/06	1,606	1,611	1,593	1,611	+5	+0.31	11,600	-
[3075]	26/03/05	1,588	1,610	1,587	1,606	+46	+2.95	8,600	-
[3075]	26/03/04	1,570	1,577	1,560	1,560	-11	-0.70	15,900	-
[3075]	26/03/03	1,603	1,606	1,571	1,571	-32	-2.00	23,400	-
[3075]	26/03/02	1,619	1,619	1,603	1,603	-13	-0.80	16,600	-
[3075]	26/02/27	1,614	1,622	1,608	1,616	+8	+0.50	17,600	-
[3075]	26/02/26	1,628	1,631	1,602	1,608	-83	-4.91	49,300	-
[3075]	26/02/25	1,685	1,691	1,678	1,691	+13	+0.77	37,400	-
[3075]	26/02/24	1,682	1,683	1,673	1,678	+6	+0.36	22,000	-
[3075]	26/02/20	1,680	1,687	1,665	1,672	+2	+0.12	29,100	-
[3075]	26/02/19	1,665	1,670	1,665	1,670	+9	+0.54	11,300	-
[3075]	26/02/18	1,665	1,667	1,661	1,661	0	0.00	12,900	-
[3075]	26/02/17	1,655	1,664	1,655	1,661	+1	+0.06	9,100	-
[3075]	26/02/16	1,656	1,664	1,656	1,660	+4	+0.24	12,300	-
[3075]	26/02/13	1,661	1,664	1,656	1,656	-3	-0.18	6,200	-
[3075]	26/02/12	1,660	1,662	1,655	1,659	+4	+0.24	12,100	-
[3075]	26/02/10	1,655	1,659	1,651	1,655	+5	+0.30	6,200	-
[3075]	26/02/09	1,648	1,658	1,640	1,650	-8	-0.48	13,300	-
[3075]	26/02/06	1,649	1,658	1,640	1,658	+12	+0.73	9,800	-
[3075]	26/02/05	1,635	1,647	1,635	1,646	+11	+0.67	6,600	-
[3075]	26/02/04	1,640	1,640	1,630	1,635	+4	+0.25	4,700	-
[3075]	26/02/03	1,630	1,638	1,626	1,631	0	0.00	5,000	-
[3075]	26/02/02	1,625	1,633	1,625	1,631	+6	+0.37	5,600	-
[3075]	26/01/30	1,635	1,635	1,623	1,625	-11	-0.67	8,200	-
[3075]	26/01/29	1,649	1,649	1,634	1,636	-6	-0.37	6,800	-
[3075]	26/01/28	1,648	1,649	1,641	1,642	-2	-0.12	8,500	-
[3075]	26/01/27	1,650	1,650	1,634	1,644	-6	-0.36	6,100	-
[3075]	26/01/26	1,640	1,650	1,639	1,650	+1	+0.06	7,000	-
[3075]	26/01/23	1,645	1,650	1,633	1,649	+4	+0.24	9,800	-
[3075]	26/01/22	1,645	1,650	1,642	1,645	-2	-0.12	7,600	-
[3075]	26/01/21	1,645	1,655	1,645	1,647	+2	+0.12	7,200	-
[3075]	26/01/20	1,651	1,651	1,645	1,645	+4	+0.24	8,600	-
[3075]	26/01/19	1,655	1,655	1,641	1,641	-9	-0.55	8,800	-
[3075]	26/01/16	1,655	1,660	1,641	1,650	+3	+0.18	8,900	-
[3075]	26/01/15	1,650	1,655	1,640	1,647	+1	+0.06	18,100	-
[3075]	26/01/14	1,618	1,646	1,608	1,646	+40	+2.49	45,900	-
[3075]	26/01/13	1,613	1,619	1,596	1,606	-4	-0.25	19,500	-
[3075]	26/01/09	1,596	1,610	1,585	1,610	+14	+0.88	12,800	-
[3075]	26/01/08	1,590	1,599	1,577	1,596	+7	+0.44	9,300	-
[3075]	26/01/07	1,599	1,599	1,587	1,589	-6	-0.38	4,800	-
[3075]	26/01/06	1,590	1,599	1,574	1,595	+2	+0.13	11,700	-
[3075]	26/01/05	1,581	1,599	1,580	1,593	+15	+0.95	14,900	-
[3075]	25/12/30	1,565	1,580	1,565	1,578	+13	+0.83	9,900	-
[3075]	25/12/29	1,540	1,574	1,540	1,565	+18	+1.16	11,500	-
[3075]	25/12/26	1,544	1,555	1,540	1,547	+3	+0.19	15,100	-
[3075]	25/12/25	1,550	1,553	1,542	1,544	-3	-0.19	8,600	-
[3075]	25/12/24	1,547	1,555	1,547	1,547	-4	-0.26	6,100	-
[3075]	25/12/23	1,554	1,559	1,548	1,551	-3	-0.19	6,500	-
[3075]	25/12/22	1,561	1,570	1,551	1,554	+1	+0.06	5,800	-
[3075]	25/12/19	1,551	1,553	1,549	1,553	+4	+0.26	8,800	-
[3075]	25/12/18	1,550	1,550	1,549	1,549	0	0.00	3,100	-
[3075]	25/12/17	1,548	1,551	1,547	1,549	+2	+0.13	1,700	-
[3075]	25/12/16	1,547	1,550	1,546	1,547	-2	-0.13	3,400	-
[3075]	25/12/15	1,542	1,549	1,541	1,549	+1	+0.06	2,800	-
[3075]	25/12/12	1,547	1,548	1,541	1,548	+4	+0.26	5,400	-
[3075]	25/12/11	1,545	1,547	1,544	1,544	-1	-0.06	4,800	-
[3075]	25/12/10	1,547	1,548	1,541	1,545	+2	+0.13	4,100	-
[3075]	25/12/09	1,534	1,549	1,534	1,543	+4	+0.26	7,700	-
[3075]	25/12/08	1,534	1,539	1,524	1,539	+5	+0.33	7,800	-
[3075]	25/12/05	1,523	1,534	1,523	1,534	+11	+0.72	3,600	-
[3075]	25/12/04	1,528	1,532	1,520	1,523	-9	-0.59	6,900	-
[3075]	25/12/03	1,540	1,540	1,530	1,532	-3	-0.20	5,100	-
[3075]	25/12/02	1,535	1,535	1,527	1,535	+5	+0.33	3,800	-
[3075]	25/12/01	1,525	1,530	1,520	1,530	+6	+0.39	5,300	-
[3075]	25/11/28	1,523	1,527	1,516	1,524	+3	+0.20	6,000	-
[3075]	25/11/27	1,516	1,524	1,516	1,521	+4	+0.26	5,800	-
[3075]	25/11/26	1,522	1,522	1,516	1,517	+2	+0.13	5,500	-
[3075]	25/11/25	1,513	1,524	1,513	1,515	+2	+0.13	6,100	-
[3075]	25/11/21	1,508	1,516	1,508	1,513	-2	-0.13	4,300	-
[3075]	25/11/20	1,510	1,516	1,506	1,515	+5	+0.33	4,900	-
[3075]	25/11/19	1,515	1,515	1,506	1,510	+3	+0.20	6,100	-
[3075]	25/11/18	1,519	1,519	1,507	1,507	-4	-0.26	9,300	-
[3075]	25/11/17	1,520	1,524	1,510	1,511	-9	-0.59	7,500	-
[3075]	25/11/14	1,520	1,526	1,520	1,520	0	0.00	1,600	-
[3075]	25/11/13	1,527	1,530	1,520	1,520	-7	-0.46	4,200	-
[3075]	25/11/12	1,529	1,531	1,523	1,527	-1	-0.07	4,500	-
[3075]	25/11/11	1,525	1,528	1,523	1,528	-1	-0.07	4,000	-
[3075]	25/11/10	1,515	1,529	1,507	1,529	+12	+0.79	11,600	-
[3075]	25/11/07	1,512	1,517	1,506	1,517	+11	+0.73	2,500	-
[3075]	25/11/06	1,511	1,515	1,506	1,506	-5	-0.33	11,000	-
[3075]	25/11/05	1,525	1,525	1,511	1,511	-7	-0.46	5,900	-
[3075]	25/11/04	1,525	1,528	1,517	1,518	-7	-0.46	5,500	-
[3075]	25/10/31	1,536	1,536	1,524	1,525	+12	+0.79	3,600	-
[3075]	25/10/30	1,516	1,538	1,513	1,513	-1	-0.07	9,900	-
[3075]	25/10/29	1,531	1,534	1,514	1,514	-13	-0.85	10,400	-
[3075]	25/10/28	1,540	1,540	1,527	1,527	+1	+0.07	6,200	-
[3075]	25/10/27	1,520	1,530	1,520	1,526	+6	+0.39	10,600	-
[3075]	25/10/24	1,530	1,530	1,520	1,520	-2	-0.13	8,300	-
[3075]	25/10/23	1,528	1,530	1,521	1,522	-6	-0.39	5,500	-
[3075]	25/10/22	1,533	1,540	1,528	1,528	-3	-0.20	7,200	-
[3075]	25/10/21	1,533	1,545	1,531	1,531	0	0.00	8,000	-
[3075]	25/10/20	1,534	1,539	1,531	1,531	-2	-0.13	5,100	-
[3075]	25/10/17	1,534	1,534	1,528	1,533	-1	-0.07	4,200	-
[3075]	25/10/16	1,528	1,539	1,521	1,534	+10	+0.66	14,100	-
[3075]	25/10/15	1,539	1,546	1,524	1,524	-2	-0.13	8,600	-
[3075]	25/10/14	1,542	1,542	1,518	1,526	-34	-2.18	32,300	-
[3075]	25/10/10	1,560	1,567	1,554	1,560	-13	-0.83	14,600	-
[3075]	25/10/09	1,585	1,586	1,573	1,573	-10	-0.63	5,500	-
[3075]	25/10/08	1,565	1,584	1,565	1,583	+18	+1.15	7,700	-
[3075]	25/10/07	1,570	1,574	1,562	1,565	-9	-0.57	7,900	-
[3075]	25/10/06	1,574	1,577	1,562	1,574	+2	+0.13	7,100	-
[3075]	25/10/03	1,566	1,588	1,566	1,572	+4	+0.26	12,300	-
[3075]	25/10/02	1,569	1,596	1,568	1,568	-3	-0.19	9,600	-
[3075]	25/10/01	1,584	1,589	1,570	1,571	-20	-1.26	9,800	-
[3075]	25/09/30	1,586	1,598	1,586	1,591	-3	-0.19	7,300	-
[3075]	25/09/29	1,594	1,594	1,580	1,594	+4	+0.25	13,900	-
[3075]	25/09/26	1,581	1,595	1,580	1,590	+1	+0.06	13,100	-
[3075]	25/09/25	1,589	1,595	1,585	1,589	0	0.00	8,600	-
[3075]	25/09/24	1,577	1,590	1,576	1,589	+8	+0.51	15,500	-
[3075]	25/09/22	1,579	1,581	1,570	1,581	+5	+0.32	16,000	-
[3075]	25/09/19	1,580	1,580	1,568	1,576	-2	-0.13	7,400	-
[3075]	25/09/18	1,570	1,581	1,570	1,578	+8	+0.51	9,100	-
[3075]	25/09/17	1,563	1,570	1,555	1,570	+7	+0.45	5,800	-
[3075]	25/09/16	1,565	1,567	1,553	1,563	-2	-0.13	13,700	-
[3075]	25/09/12	1,572	1,572	1,562	1,565	-7	-0.45	7,200	-
[3075]	25/09/11	1,573	1,573	1,565	1,572	-1	-0.06	6,600	-
[3075]	25/09/10	1,576	1,579	1,567	1,573	-3	-0.19	8,100	-
[3075]	25/09/09	1,574	1,581	1,571	1,576	-1	-0.06	6,700	-
[3075]	25/09/08	1,574	1,583	1,574	1,577	+6	+0.38	8,700	-
[3075]	25/09/05	1,558	1,575	1,556	1,571	+7	+0.45	9,100	-