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
[7305]	26/10/29	2,701	2,701	2,648	2,674	+20	+0.75358	19,800	25,493,430,272
[7305]	26/10/28	2,694	2,694	2,649	2,654	-28	-1.043997	15,000	25,302,753,280
[7305]	26/10/27	2,695	2,697	2,669	2,682	-9	-0.334448	10,300	25,569,699,840
[7305]	26/10/26	2,679	2,696	2,665	2,691	+12	+0.447928	6,800	25,655,504,896
[7305]	26/10/23	2,698	2,698	2,660	2,679	-19	-0.704225	14,300	25,541,097,472
[7305]	26/10/22	2,687	2,698	2,682	2,698	+22	+0.822123	16,700	25,722,241,024
[7305]	26/10/21	2,662	2,676	2,657	2,676	+26	+0.981132	9,800	25,512,497,152
[7305]	26/10/20	2,699	2,699	2,646	2,650	-36	-1.340283	25,400	25,264,617,472
[7305]	26/10/19	2,681	2,714	2,681	2,686	-26	-0.958702	8,500	25,607,835,648
[7305]	26/10/16	2,668	2,712	2,668	2,712	+44	+1.649175	13,000	25,855,715,328
[7305]	26/10/15	2,663	2,690	2,643	2,668	-20	-0.744048	30,500	25,436,225,536
[7305]	26/10/14	2,656	2,692	2,651	2,688	+28	+1.052632	12,100	25,626,902,528
[7305]	26/10/13	2,642	2,669	2,633	2,660	+12	+0.453172	24,100	25,359,955,968
[7305]	26/10/09	2,624	2,670	2,620	2,648	+19	+0.722708	12,800	25,245,550,592
[7305]	26/10/08	2,662	2,662	2,624	2,629	-43	-1.609281	27,100	25,064,407,040
[7305]	26/10/07	2,674	2,685	2,662	2,672	-5	-0.186776	12,200	25,474,361,344
[7305]	26/10/06	2,673	2,692	2,668	2,677	+4	+0.149645	19,600	25,522,030,592
[7305]	26/10/05	2,691	2,692	2,669	2,673	-18	-0.668896	21,300	25,483,894,784
[7305]	26/10/02	2,757	2,757	2,691	2,691	-66	-2.393906	20,700	25,655,504,896
[7305]	26/10/01	2,751	2,763	2,730	2,757	-10	-0.361402	27,300	26,284,736,512
[7305]	26/09/30	2,723	2,781	2,716	2,767	+44	+1.615865	42,500	26,380,075,008
[7305]	26/09/29	2,706	2,739	2,687	2,723	-39	-1.41202	49,400	25,960,587,264
[7305]	26/09/28	2,775	2,789	2,762	2,762	-11	-0.396682	36,200	26,332,405,760
[7305]	26/09/25	2,800	2,809	2,750	2,773	-21	-0.751611	63,200	26,437,277,696
[7305]	26/09/24	2,811	2,813	2,792	2,794	-15	-0.533998	26,500	26,637,488,128
[7305]	26/09/18	2,800	2,811	2,792	2,809	+10	+0.35727	28,200	26,780,493,824
[7305]	26/09/17	2,782	2,799	2,777	2,799	+31	+1.119942	18,300	26,685,157,376
[7305]	26/09/16	2,766	2,776	2,758	2,768	+12	+0.435414	12,400	26,389,608,448
[7305]	26/09/15	2,745	2,764	2,744	2,756	-6	-0.217234	8,400	26,275,203,072
[7305]	26/09/14	2,737	2,765	2,722	2,762	+25	+0.913409	7,100	26,332,405,760
[7305]	26/09/11	2,737	2,744	2,716	2,737	-10	-0.364033	14,300	26,094,059,520
[7305]	26/09/10	2,762	2,767	2,747	2,747	-20	-0.722804	11,700	26,189,398,016
[7305]	26/09/09	2,782	2,782	2,743	2,767	-15	-0.53918	35,300	26,380,075,008
[7305]	26/09/08	2,785	2,800	2,758	2,782	+5	+0.18005	50,100	26,523,080,704
[7305]	26/09/07	2,788	2,788	2,759	2,777	+16	+0.5795	16,500	26,475,413,504
[7305]	26/09/04	2,780	2,780	2,745	2,761	-12	-0.432744	24,600	26,322,872,320
[7305]	26/09/03	2,770	2,779	2,759	2,773	+3	+0.108303	17,000	26,437,277,696
[7305]	26/09/02	2,789	2,792	2,758	2,770	-20	-0.716846	20,200	26,408,675,328
[7305]	26/09/01	2,752	2,793	2,751	2,790	+38	+1.380814	36,900	26,599,352,320
[7305]	26/08/31	2,747	2,763	2,731	2,752	-14	-0.506146	14,300	26,237,067,264
[7305]	26/08/28	2,760	2,771	2,741	2,766	+13	+0.472212	18,400	26,370,541,568
[7305]	26/08/27	2,738	2,759	2,727	2,753	+18	+0.658135	11,100	26,246,600,704
[7305]	26/08/26	2,699	2,738	2,699	2,735	+36	+1.333827	16,500	26,074,992,640
[7305]	26/08/25	2,717	2,736	2,693	2,699	-14	-0.516034	23,300	25,731,774,464
[7305]	26/08/24	2,717	2,719	2,689	2,713	+16	+0.593252	19,300	25,865,248,768
[7305]	26/08/21	2,692	2,705	2,690	2,697	0	0	13,200	25,712,707,584
[7305]	26/08/20	2,680	2,704	2,680	2,697	+16	+0.596792	5,500	25,712,707,584
[7305]	26/08/19	2,710	2,710	2,678	2,681	-29	-1.070111	21,300	25,560,166,400
[7305]	26/08/18	2,696	2,712	2,686	2,710	+18	+0.668648	17,700	25,836,646,400
[7305]	26/08/17	2,700	2,717	2,692	2,692	-8	-0.296296	12,700	25,665,038,336
[7305]	26/08/14	2,687	2,700	2,671	2,700	+15	+0.558659	12,300	25,741,307,904
[7305]	26/08/13	2,692	2,702	2,670	2,685	-7	-0.26003	8,600	25,598,302,208
[7305]	26/08/12	2,691	2,708	2,678	2,692	+1	+0.037161	12,500	25,665,038,336
[7305]	26/08/10	2,703	2,706	2,658	2,691	+67	+2.553354	38,000	25,655,504,896
[7305]	26/08/07	2,666	2,666	2,624	2,624	-30	-1.130369	15,300	25,016,737,792
[7305]	26/08/06	2,631	2,654	2,619	2,654	+23	+0.874192	9,000	25,302,753,280
[7305]	26/08/05	2,620	2,633	2,616	2,631	+11	+0.419847	6,100	25,083,475,968
[7305]	26/08/04	2,630	2,642	2,610	2,620	-7	-0.266464	12,700	24,978,604,032
[7305]	26/08/03	2,685	2,685	2,611	2,627	-40	-1.499813	23,300	25,045,340,160
[7305]	26/07/31	2,699	2,703	2,667	2,667	-13	-0.485075	21,500	25,426,692,096
[7305]	26/07/30	2,691	2,698	2,673	2,680	-20	-0.740741	14,100	25,550,632,960
[7305]	26/07/29	2,663	2,700	2,650	2,700	+44	+1.656627	32,800	25,741,307,904
[7305]	26/07/28	2,637	2,656	2,637	2,656	-4	-0.150376	19,700	25,321,820,160
[7305]	26/07/27	2,616	2,660	2,609	2,660	+34	+1.294745	23,000	25,359,955,968
[7305]	26/07/24	2,650	2,650	2,625	2,626	-29	-1.092279	16,700	25,035,806,720
[7305]	26/07/23	2,649	2,655	2,636	2,655	+12	+0.45403	13,100	25,312,286,720
[7305]	26/07/22	2,630	2,647	2,616	2,643	+13	+0.494297	20,900	25,197,881,344
[7305]	26/07/21	2,598	2,635	2,598	2,630	+32	+1.231717	13,700	25,073,940,480
[7305]	26/07/17	2,602	2,620	2,580	2,598	-3	-0.11534	27,300	-
[7305]	26/07/16	2,593	2,612	2,593	2,601	+8	+0.308523	12,600	-
[7305]	26/07/15	2,584	2,607	2,581	2,593	+15	+0.581846	16,700	-
[7305]	26/07/14	2,560	2,583	2,556	2,578	+11	+0.428516	5,800	-
[7305]	26/07/13	2,580	2,600	2,561	2,567	-9	-0.349379	17,100	-
[7305]	26/07/10	2,566	2,576	2,551	2,576	+23	+0.900901	17,400	-
[7305]	26/07/09	2,559	2,571	2,553	2,553	-12	-0.467836	8,000	-
[7305]	26/07/08	2,570	2,571	2,558	2,565	-6	-0.233372	12,500	-
[7305]	26/07/07	2,564	2,577	2,558	2,571	+7	+0.273011	14,400	-
[7305]	26/07/06	2,558	2,565	2,556	2,564	+15	+0.588466	12,300	-
[7305]	26/07/03	2,529	2,558	2,529	2,549	+20	+0.790826	12,900	-
[7305]	26/07/02	2,517	2,529	2,509	2,529	+24	+0.958084	21,200	-
[7305]	26/07/01	2,518	2,518	2,488	2,505	+4	+0.159936	16,200	-
[7305]	26/06/30	2,504	2,510	2,489	2,501	+6	+0.240481	21,800	-
[7305]	26/06/29	2,490	2,510	2,490	2,495	+6	+0.241061	9,300	-
[7305]	26/06/26	2,500	2,502	2,486	2,489	-13	-0.519584	15,600	-
[7305]	26/06/25	2,524	2,524	2,490	2,502	+10	+0.401284	11,800	-
[7305]	26/06/24	2,511	2,511	2,486	2,492	-5	-0.20024	12,500	-
[7305]	26/06/23	2,525	2,525	2,490	2,497	-28	-1.108911	19,200	-
[7305]	26/06/22	2,518	2,527	2,504	2,525	+9	+0.357711	15,400	-
[7305]	26/06/19	2,492	2,521	2,492	2,516	+20	+0.801282	12,200	-
[7305]	26/06/18	2,510	2,526	2,496	2,496	+9	+0.361882	20,800	-
[7305]	26/06/17	2,473	2,515	2,473	2,487	+10	+0.403714	17,500	-
[7305]	26/06/16	2,507	2,507	2,472	2,477	-30	-1.196649	13,800	-
[7305]	26/06/15	2,504	2,524	2,501	2,507	+15	+0.601926	9,000	-
[7305]	26/06/12	2,491	2,509	2,479	2,492	+22	+0.890688	29,900	-
[7305]	26/06/11	2,455	2,474	2,430	2,470	-1	-0.040469	32,000	-
[7305]	26/06/10	2,443	2,476	2,443	2,471	+16	+0.651731	18,300	-
[7305]	26/06/09	2,475	2,500	2,455	2,455	-5	-0.203252	18,300	-
[7305]	26/06/08	2,489	2,490	2,443	2,460	-36	-1.442308	31,200	-
[7305]	26/06/05	2,442	2,496	2,442	2,496	+54	+2.211302	17,600	-
[7305]	26/06/04	2,470	2,470	2,442	2,442	-27	-1.09356	27,400	-
[7305]	26/06/03	2,452	2,474	2,442	2,469	+21	+0.857843	17,600	-
[7305]	26/06/02	2,471	2,471	2,432	2,448	-21	-0.850547	38,500	-
[7305]	26/06/01	2,565	2,565	2,469	2,469	-93	-3.629977	52,300	-
[7305]	26/05/29	2,545	2,575	2,532	2,562	+21	+0.826446	21,800	-
[7305]	26/05/28	2,538	2,541	2,513	2,541	+2	+0.078771	22,300	-
[7305]	26/05/27	2,528	2,540	2,510	2,539	+19	+0.753968	20,000	-
[7305]	26/05/26	2,509	2,537	2,482	2,520	+11	+0.438422	29,800	-
[7305]	26/05/25	2,520	2,536	2,498	2,509	+1	+0.039872	18,700	-
[7305]	26/05/22	2,509	2,509	2,487	2,508	+23	+0.925553	18,300	-
[7305]	26/05/21	2,500	2,516	2,483	2,485	-5	-0.200803	30,900	-
[7305]	26/05/20	2,507	2,507	2,468	2,490	-15	-0.598802	35,100	-
[7305]	26/05/19	2,521	2,530	2,480	2,505	-12	-0.476758	31,800	-
[7305]	26/05/18	2,589	2,589	2,502	2,517	-72	-2.780997	43,300	-
[7305]	26/05/15	2,578	2,608	2,578	2,589	+12	+0.465658	21,200	-
[7305]	26/05/14	2,585	2,614	2,573	2,577	+66	+2.628435	64,200	-
[7305]	26/05/13	2,534	2,534	2,506	2,511	-2	-0.079586	18,100	-
[7305]	26/05/12	2,506	2,549	2,500	2,513	-4	-0.158919	30,300	-
[7305]	26/05/11	2,502	2,529	2,495	2,517	+13	+0.519169	19,000	-
[7305]	26/05/08	2,517	2,523	2,483	2,504	-9	-0.358138	27,400	-
[7305]	26/05/07	2,510	2,522	2,500	2,513	+10	+0.399521	26,700	-
[7305]	26/05/01	2,488	2,504	2,476	2,503	+15	+0.602894	32,000	-
[7305]	26/04/30	2,499	2,499	2,478	2,488	-11	-0.440176	23,600	-
[7305]	26/04/28	2,471	2,500	2,471	2,499	+25	+1.010509	28,000	-
[7305]	26/04/27	2,469	2,478	2,454	2,474	+5	+0.202511	44,500	-
[7305]	26/04/24	2,493	2,508	2,461	2,469	-31	-1.24	48,100	-
[7305]	26/04/23	2,501	2,510	2,484	2,500	-1	-0.039984	41,500	-
[7305]	26/04/22	2,526	2,550	2,496	2,501	-12	-0.477517	29,800	-
[7305]	26/04/21	2,571	2,573	2,513	2,513	-58	-2.255932	23,800	-
[7305]	26/04/20	2,570	2,581	2,562	2,571	+2	+0.077851	22,000	-
[7305]	26/04/17	2,572	2,572	2,548	2,569	+8	+0.312378	17,500	-
[7305]	26/04/16	2,578	2,593	2,556	2,561	-17	-0.659426	23,300	-
[7305]	26/04/15	2,570	2,598	2,560	2,578	+9	+0.350331	25,300	-
[7305]	26/04/14	2,568	2,581	2,558	2,569	+19	+0.745098	22,800	-
[7305]	26/04/13	2,550	2,557	2,524	2,550	+24	+0.950119	30,800	-
[7305]	26/04/10	2,543	2,570	2,521	2,526	-13	-0.512013	25,900	-
[7305]	26/04/09	2,580	2,585	2,535	2,539	-25	-0.975039	29,500	-
[7305]	26/04/08	2,543	2,577	2,538	2,564	+52	+2.070064	46,000	-
[7305]	26/04/07	2,500	2,520	2,500	2,512	+19	+0.762134	23,700	-
[7305]	26/04/06	2,503	2,515	2,491	2,493	-10	-0.399521	47,100	-
[7305]	26/04/03	2,495	2,537	2,490	2,503	+12	+0.481734	40,400	-
[7305]	26/04/02	2,515	2,548	2,480	2,491	-16	-0.638213	55,600	-
[7305]	26/04/01	2,550	2,550	2,451	2,507	+57	+2.326531	59,500	-
[7305]	26/03/31	2,500	2,500	2,443	2,450	-50	-2	63,300	-
[7305]	26/03/30	2,600	2,600	2,500	2,500	-200	-7.407407	122,900	-
[7305]	26/03/27	2,665	2,710	2,665	2,700	+15	+0.558659	61,800	-
[7305]	26/03/26	2,710	2,715	2,670	2,685	-25	-0.922509	72,800	-
[7305]	26/03/25	2,680	2,715	2,680	2,710	+40	+1.498127	40,600	-
[7305]	26/03/24	2,690	2,710	2,660	2,670	+20	+0.754717	30,400	-
[7305]	26/03/23	2,680	2,680	2,645	2,650	-25	-0.934579	55,000	-
[7305]	26/03/19	2,715	2,715	2,675	2,675	-45	-1.654412	34,800	-
[7305]	26/03/18	2,700	2,720	2,695	2,720	+40	+1.492537	19,000	-
[7305]	26/03/17	2,695	2,715	2,680	2,680	-5	-0.18622	27,800	-
[7305]	26/03/16	2,710	2,710	2,660	2,685	-15	-0.555556	50,200	-
[7305]	26/03/13	2,715	2,725	2,695	2,700	-30	-1.098901	47,000	-
[7305]	26/03/12	2,790	2,790	2,730	2,730	-60	-2.150538	54,000	-
[7305]	26/03/11	2,790	2,825	2,790	2,790	+10	+0.359712	24,800	-
[7305]	26/03/10	2,755	2,800	2,745	2,780	+50	+1.831502	43,200	-
[7305]	26/03/09	2,715	2,730	2,680	2,730	-55	-1.974865	85,800	-
[7305]	26/03/06	2,780	2,795	2,745	2,785	-20	-0.713012	50,000	-
[7305]	26/03/05	2,825	2,845	2,800	2,805	+55	+2	38,200	-
[7305]	26/03/04	2,805	2,805	2,710	2,750	-90	-3.169014	130,400	-
[7305]	26/03/03	2,905	2,905	2,830	2,840	-60	-2.068966	70,200	-
[7305]	26/03/02	2,895	2,910	2,865	2,900	-25	-0.854701	55,800	-
[7305]	26/02/27	2,865	2,925	2,855	2,925	+65	+2.272727	50,800	-
[7305]	26/02/26	2,850	2,875	2,850	2,860	+15	+0.527241	32,400	-
[7305]	26/02/25	2,880	2,885	2,845	2,845	-25	-0.87108	30,800	-
[7305]	26/02/24	2,835	2,875	2,825	2,870	+35	+1.234568	35,600	-
[7305]	26/02/20	2,845	2,865	2,835	2,835	-30	-1.04712	27,400	-
[7305]	26/02/19	2,855	2,865	2,840	2,865	+10	+0.350263	30,200	-
[7305]	26/02/18	2,850	2,870	2,850	2,855	+5	+0.175439	19,600	-
[7305]	26/02/17	2,865	2,870	2,835	2,850	-5	-0.175131	52,000	-
[7305]	26/02/16	2,855	2,865	2,830	2,855	+5	+0.175439	34,400	-
[7305]	26/02/13	2,865	2,875	2,820	2,850	-15	-0.52356	62,400	-
[7305]	26/02/12	2,795	2,915	2,780	2,865	+110	+3.99274	122,600	-
[7305]	26/02/10	2,725	2,755	2,725	2,755	+40	+1.473297	43,200	-
[7305]	26/02/09	2,770	2,775	2,715	2,715	-30	-1.092896	90,600	-
[7305]	26/02/06	2,740	2,770	2,725	2,745	+5	+0.182482	43,000	-
[7305]	26/02/05	2,710	2,750	2,705	2,740	+45	+1.669759	58,200	-
[7305]	26/02/04	2,680	2,705	2,680	2,695	+15	+0.559701	32,200	-
[7305]	26/02/03	2,670	2,685	2,655	2,680	+25	+0.94162	13,800	-
[7305]	26/02/02	2,630	2,670	2,620	2,655	+30	+1.142857	53,000	-
[7305]	26/01/30	2,620	2,645	2,610	2,625	+15	+0.574713	37,000	-
[7305]	26/01/29	2,605	2,630	2,585	2,610	-5	-0.191205	44,800	-
[7305]	26/01/28	2,675	2,675	2,615	2,615	-60	-2.242991	42,600	-
[7305]	26/01/27	2,655	2,680	2,640	2,675	+20	+0.753296	45,600	-
[7305]	26/01/26	2,685	2,685	2,655	2,655	-30	-1.117318	42,600	-
[7305]	26/01/23	2,730	2,740	2,645	2,685	-35	-1.286765	111,400	-
[7305]	26/01/22	2,695	2,720	2,690	2,720	+35	+1.303538	42,600	-
[7305]	26/01/21	2,690	2,705	2,680	2,685	-25	-0.922509	32,600	-
[7305]	26/01/20	2,720	2,720	2,700	2,710	-10	-0.367647	19,600	-
[7305]	26/01/19	2,720	2,725	2,700	2,720	0	0	33,000	-
[7305]	26/01/16	2,710	2,725	2,700	2,720	+15	+0.554529	32,800	-
[7305]	26/01/15	2,695	2,705	2,685	2,705	+15	+0.557621	43,400	-
[7305]	26/01/14	2,635	2,690	2,630	2,690	+55	+2.087287	73,600	-
[7305]	26/01/13	2,645	2,655	2,630	2,635	+15	+0.572519	41,800	-
[7305]	26/01/09	2,595	2,625	2,595	2,620	+15	+0.575816	44,400	-
[7305]	26/01/08	2,590	2,625	2,590	2,605	+15	+0.579151	57,600	-
[7305]	26/01/07	2,550	2,600	2,540	2,590	+40	+1.568627	59,200	-
[7305]	26/01/06	2,535	2,550	2,535	2,550	+20	+0.790514	26,200	-
[7305]	26/01/05	2,515	2,535	2,490	2,530	+25	+0.998004	77,800	-
[7305]	25/12/30	2,505	2,505	2,495	2,505	0	0	30,000	-
[7305]	25/12/29	2,500	2,510	2,485	2,505	+10	+0.400802	44,400	-
[7305]	25/12/26	2,497.5	2,500	2,492.5	2,495	-2.5	-0.1001	20,600	-
[7305]	25/12/25	2,515	2,515	2,490	2,497.5	-2.5	-0.1	45,600	-
[7305]	25/12/24	2,472.5	2,500	2,472.5	2,500	+37.5	+1.522843	64,800	-
[7305]	25/12/23	2,445	2,462.5	2,445	2,462.5	+17.5	+0.715746	24,000	-
[7305]	25/12/22	2,440	2,457.5	2,440	2,445	+7.5	+0.307692	23,400	-
[7305]	25/12/19	2,417.5	2,440	2,417.5	2,437.5	+20	+0.827301	21,400	-
[7305]	25/12/18	2,420	2,425	2,410	2,417.5	-2.5	-0.103306	18,400	-
[7305]	25/12/17	2,405	2,430	2,395	2,420	+22.5	+0.938478	36,000	-
[7305]	25/12/16	2,402.5	2,405	2,395	2,397.5	-5	-0.208117	16,400	-
[7305]	25/12/15	2,375	2,405	2,370	2,402.5	+22.5	+0.945378	43,400	-
[7305]	25/12/12	2,375	2,382.5	2,375	2,380	+5	+0.210526	23,200	-
[7305]	25/12/11	2,387.5	2,387.5	2,367.5	2,375	-12.5	-0.52356	33,000	-
[7305]	25/12/10	2,367.5	2,387.5	2,365	2,387.5	+30	+1.272534	22,800	-
[7305]	25/12/09	2,380	2,380	2,355	2,357.5	-7.5	-0.317125	26,800	-
[7305]	25/12/08	2,360	2,365	2,355	2,365	+10	+0.424628	38,000	-
[7305]	25/12/05	2,357.5	2,360	2,355	2,355	0	0	26,600	-
[7305]	25/12/04	2,355	2,362.5	2,352.5	2,355	0	0	39,000	-
[7305]	25/12/03	2,362.5	2,362.5	2,350	2,355	0	0	29,600	-
[7305]	25/12/02	2,367.5	2,367.5	2,352.5	2,355	-12.5	-0.527983	38,800	-
[7305]	25/12/01	2,397.5	2,402.5	2,357.5	2,367.5	-25	-1.044932	65,600	-
[7305]	25/11/28	2,370	2,395	2,367.5	2,392.5	+32.5	+1.377119	35,600	-
[7305]	25/11/27	2,360	2,372.5	2,355	2,360	+5	+0.212314	69,000	-
[7305]	25/11/26	2,352.5	2,362.5	2,347.5	2,355	+7.5	+0.319489	44,600	-
[7305]	25/11/25	2,342.5	2,355	2,340	2,347.5	+5	+0.213447	35,400	-
[7305]	25/11/21	2,322.5	2,345	2,320	2,342.5	+20	+0.861141	25,600	-
[7305]	25/11/20	2,327.5	2,332.5	2,320	2,322.5	+12.5	+0.541126	34,800	-
[7305]	25/11/19	2,317.5	2,330	2,310	2,310	-2.5	-0.108108	45,000	-
[7305]	25/11/18	2,327.5	2,335	2,312.5	2,312.5	-15	-0.644468	62,800	-
[7305]	25/11/17	2,345	2,345	2,325	2,327.5	-17.5	-0.746269	78,400	-
[7305]	25/11/14	2,357.5	2,367.5	2,345	2,345	-12.5	-0.530223	71,200	-
[7305]	25/11/13	2,365	2,377.5	2,355	2,357.5	-10	-0.422386	65,200	-
[7305]	25/11/12	2,365	2,377.5	2,355	2,367.5	+5	+0.21164	70,400	-
[7305]	25/11/11	2,342.5	2,367.5	2,335	2,362.5	+30	+1.286174	109,200	-
[7305]	25/11/10	2,400	2,407.5	2,332.5	2,332.5	-142.5	-5.757576	296,400	-
[7305]	25/11/07	2,475	2,487.5	2,455	2,475	0	0	32,200	-
[7305]	25/11/06	2,432.5	2,477.5	2,432.5	2,475	+30	+1.226994	36,800	-
[7305]	25/11/05	2,480	2,480	2,425	2,445	-37.5	-1.510574	58,200	-
[7305]	25/11/04	2,447.5	2,485	2,437.5	2,482.5	+17.5	+0.709939	46,400	-
[7305]	25/10/31	2,465	2,467.5	2,450	2,465	0	0	19,000	-
[7305]	25/10/30	2,442.5	2,465	2,430	2,465	+27.5	+1.128205	32,600	-
[7305]	25/10/29	2,495	2,495	2,437.5	2,437.5	-47.5	-1.911469	52,000	-
[7305]	25/10/28	2,500	2,500	2,480	2,485	-15	-0.6	38,000	-
[7305]	25/10/27	2,497.5	2,505	2,495	2,500	+5	+0.200401	55,000	-
[7305]	25/10/24	2,500	2,500	2,487.5	2,495	-5	-0.2	20,600	-
[7305]	25/10/23	2,495	2,500	2,495	2,500	0	0	42,600	-
[7305]	25/10/22	2,482.5	2,500	2,480	2,500	+15	+0.603622	25,400	-
[7305]	25/10/21	2,492.5	2,500	2,480	2,485	-7.5	-0.300903	31,200	-
[7305]	25/10/20	2,500	2,505	2,487.5	2,492.5	-5	-0.2002	48,400	-
[7305]	25/10/17	2,497.5	2,500	2,480	2,497.5	+2.5	+0.1002	18,800	-
[7305]	25/10/16	2,482.5	2,505	2,482.5	2,495	+15	+0.604839	32,400	-
[7305]	25/10/15	2,437.5	2,480	2,437.5	2,480	+47.5	+1.952724	25,800	-
[7305]	25/10/14	2,435	2,452.5	2,422.5	2,432.5	-5	-0.205128	60,400	-
[7305]	25/10/10	2,460	2,462.5	2,437.5	2,437.5	-20	-0.813835	41,600	-
[7305]	25/10/09	2,472.5	2,472.5	2,457.5	2,457.5	0	0	21,200	-
[7305]	25/10/08	2,467.5	2,485	2,457.5	2,457.5	-10	-0.405268	27,600	-
[7305]	25/10/07	2,487.5	2,490	2,465	2,467.5	-10	-0.403633	27,600	-
[7305]	25/10/06	2,457.5	2,485	2,437.5	2,477.5	+45	+1.849949	72,000	-
[7305]	25/10/03	2,415	2,445	2,415	2,432.5	+17.5	+0.724638	37,400	-
[7305]	25/10/02	2,442.5	2,445	2,412.5	2,415	-27.5	-1.125896	56,200	-
[7305]	25/10/01	2,490	2,490	2,437.5	2,442.5	-47.5	-1.907631	90,000	-
[7305]	25/09/30	2,525	2,525	2,482.5	2,490	-50	-1.968504	113,800	-
[7305]	25/09/29	2,515	2,555	2,510	2,540	-50	-1.930502	53,000	-
[7305]	25/09/26	2,595	2,600	2,570	2,590	-5	-0.192678	130,800	-
[7305]	25/09/25	2,600	2,605	2,580	2,595	+15	+0.581395	39,600	-
[7305]	25/09/24	2,595	2,595	2,565	2,580	+10	+0.389105	45,200	-
[7305]	25/09/22	2,580	2,590	2,570	2,570	0	0	30,200	-
[7305]	25/09/19	2,585	2,595	2,570	2,570	0	0	41,800	-
[7305]	25/09/18	2,585	2,585	2,565	2,570	-20	-0.772201	40,400	-
[7305]	25/09/17	2,620	2,620	2,585	2,590	-30	-1.145038	49,800	-
[7305]	25/09/16	2,625	2,625	2,615	2,620	-5	-0.190476	24,600	-
[7305]	25/09/12	2,640	2,640	2,610	2,625	0	0	22,000	-
[7305]	25/09/11	2,640	2,640	2,610	2,625	0	0	22,000	-
[7305]	25/09/10	2,650	2,650	2,615	2,625	-10	-0.379507	52,600	-
[7305]	25/09/09	2,660	2,660	2,625	2,635	-10	-0.378072	41,200	-
[7305]	25/09/08	2,635	2,655	2,635	2,645	+10	+0.379507	26,800	-
[7305]	25/09/05	2,635	2,635	2,615	2,635	+10	+0.380952	30,200	-