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
[7475]	26/10/29	3,770	3,775	3,770	3,770	0	+0.00	106,600	31,499,515,904
[7475]	26/10/28	3,770	3,775	3,770	3,770	0	+0.00	11,000	31,499,515,904
[7475]	26/10/27	3,770	3,775	3,770	3,770	0	+0.00	124,400	31,499,515,904
[7475]	26/10/26	3,770	3,775	3,770	3,770	0	+0.00	23,900	31,499,515,904
[7475]	26/10/23	3,770	3,775	3,770	3,770	0	+0.00	34,600	31,499,515,904
[7475]	26/10/22	3,775	3,775	3,770	3,770	-5.0	-0.13	21,900	31,499,515,904
[7475]	26/10/21	3,775	3,775	3,770	3,775	+5.0	+0.13	87,000	31,541,291,008
[7475]	26/10/20	3,775	3,775	3,770	3,770	-5.0	-0.13	33,800	31,499,515,904
[7475]	26/10/19	3,770	3,775	3,770	3,775	+5.0	+0.13	35,600	31,541,291,008
[7475]	26/10/16	3,770	3,775	3,770	3,770	0	+0.00	46,800	31,499,515,904
[7475]	26/10/15	3,770	3,775	3,770	3,770	-5.0	-0.13	45,900	31,499,515,904
[7475]	26/10/14	3,770	3,775	3,770	3,775	+5.0	+0.13	20,600	31,541,291,008
[7475]	26/10/13	3,775	3,775	3,770	3,770	0	+0.00	36,500	31,499,515,904
[7475]	26/10/09	3,775	3,775	3,770	3,770	0	+0.00	47,400	31,499,515,904
[7475]	26/10/08	3,775	3,775	3,770	3,770	0	+0.00	28,200	31,499,515,904
[7475]	26/10/07	3,770	3,775	3,770	3,770	0	+0.00	22,700	31,499,515,904
[7475]	26/10/06	3,770	3,775	3,770	3,770	0	+0.00	58,600	31,499,515,904
[7475]	26/10/05	3,770	3,775	3,770	3,770	0	+0.00	40,400	31,499,515,904
[7475]	26/10/02	3,770	3,775	3,765	3,770	0	+0.00	47,600	31,499,515,904
[7475]	26/10/01	3,770	3,775	3,765	3,770	+5.0	+0.13	227,900	31,499,515,904
[7475]	26/09/30	3,770	3,770	3,765	3,765	0	+0.00	65,800	31,457,738,752
[7475]	26/09/29	3,765	3,770	3,765	3,765	0	+0.00	67,300	31,457,738,752
[7475]	26/09/28	3,765	3,770	3,765	3,765	0	+0.00	107,600	31,457,738,752
[7475]	26/09/25	3,770	3,770	3,765	3,765	0	+0.00	93,500	31,457,738,752
[7475]	26/09/24	3,765	3,770	3,765	3,765	0	+0.00	115,800	31,457,738,752
[7475]	26/09/18	3,765	3,770	3,765	3,765	0	+0.00	95,000	31,457,738,752
[7475]	26/09/17	3,770	3,770	3,765	3,765	0	+0.00	66,400	31,457,738,752
[7475]	26/09/16	3,765	3,770	3,765	3,765	0	+0.00	70,200	31,457,738,752
[7475]	26/09/15	3,770	3,770	3,765	3,765	-5.0	-0.13	86,800	31,457,738,752
[7475]	26/09/14	3,770	3,775	3,765	3,770	-5.0	-0.13	320,900	31,499,515,904
[7475]	26/09/11	3,765	3,775	3,765	3,775	+75.0	+2.03	788,400	31,541,291,008
[7475]	26/09/10	3,700	3,700	3,700	3,700	+700.0	+23.33	79,400	30,914,643,968
[7475]	26/09/09	3,000	3,000	3,000	3,000	+500.0	+20.00	24,600	25,065,926,656
[7475]	26/09/08	2,501	2,509	2,487	2,500	-1.0	-0.04	14,600	20,888,272,896
[7475]	26/09/07	2,522	2,529	2,501	2,501	-20.0	-0.79	19,500	20,896,628,736
[7475]	26/09/04	2,500	2,521	2,500	2,521	+20.0	+0.80	16,600	21,063,733,248
[7475]	26/09/03	2,497	2,521	2,497	2,501	+4.0	+0.16	17,400	20,896,628,736
[7475]	26/09/02	2,521	2,530	2,497	2,497	-28.0	-1.11	23,000	20,863,207,424
[7475]	26/09/01	2,525	2,542	2,520	2,525	0	+0.00	12,300	21,097,154,560
[7475]	26/08/31	2,540	2,540	2,515	2,525	-15.0	-0.59	14,700	21,097,154,560
[7475]	26/08/28	2,522	2,540	2,521	2,540	+4.0	+0.16	10,500	21,222,483,968
[7475]	26/08/27	2,531	2,551	2,529	2,536	-3.0	-0.12	6,700	21,189,062,656
[7475]	26/08/26	2,523	2,546	2,518	2,539	+15.0	+0.59	11,200	21,214,130,176
[7475]	26/08/25	2,550	2,556	2,524	2,524	-25.0	-0.98	12,200	21,088,800,768
[7475]	26/08/24	2,551	2,566	2,542	2,549	-2.0	-0.08	8,600	21,297,682,432
[7475]	26/08/21	2,538	2,559	2,524	2,551	+19.0	+0.75	9,000	21,314,394,112
[7475]	26/08/20	2,524	2,548	2,520	2,532	+8.0	+0.32	7,900	21,155,643,392
[7475]	26/08/19	2,535	2,547	2,522	2,524	-11.0	-0.43	11,800	21,088,800,768
[7475]	26/08/18	2,514	2,547	2,506	2,535	+8.0	+0.32	10,000	21,180,708,864
[7475]	26/08/17	2,531	2,559	2,527	2,527	-16.0	-0.63	8,500	21,113,866,240
[7475]	26/08/14	2,500	2,551	2,497	2,543	+37.0	+1.48	10,900	21,247,551,488
[7475]	26/08/13	2,501	2,518	2,483	2,506	+6.0	+0.24	9,400	20,938,403,840
[7475]	26/08/12	2,488	2,510	2,480	2,500	0	+0.00	10,100	20,888,272,896
[7475]	26/08/10	2,464	2,500	2,458	2,500	+32.0	+1.30	8,600	20,888,272,896
[7475]	26/08/07	2,450	2,482	2,450	2,468	+1.0	+0.04	12,500	20,620,902,400
[7475]	26/08/06	2,444	2,472	2,444	2,467	+15.0	+0.61	15,100	20,612,546,560
[7475]	26/08/05	2,460	2,478	2,452	2,452	-6.0	-0.24	8,100	20,487,217,152
[7475]	26/08/04	2,475	2,481	2,458	2,458	-32.0	-1.29	13,900	20,537,350,144
[7475]	26/08/03	2,536	2,536	2,488	2,490	-54.0	-2.12	13,900	20,804,718,592
[7475]	26/07/31	2,610	2,634	2,544	2,544	-75.0	-2.86	15,600	21,255,905,280
[7475]	26/07/30	2,614	2,658	2,609	2,619	-35.0	-1.32	12,100	21,882,554,368
[7475]	26/07/29	2,640	2,660	2,615	2,654	+39.0	+1.49	10,100	22,174,990,336
[7475]	26/07/28	2,630	2,634	2,606	2,615	-24.0	-0.91	7,600	21,849,133,056
[7475]	26/07/27	2,680	2,680	2,630	2,639	-5.0	-0.19	14,100	22,049,660,928
[7475]	26/07/24	2,618	2,654	2,618	2,644	+12.0	+0.46	8,600	22,091,436,032
[7475]	26/07/23	2,649	2,650	2,631	2,632	-18.0	-0.68	5,400	21,991,174,144
[7475]	26/07/22	2,608	2,650	2,601	2,650	+43.0	+1.65	10,200	22,141,569,024
[7475]	26/07/21	2,621	2,642	2,607	2,607	+22.0	+0.85	6,600	21,782,290,432
[7475]	26/07/17	2,595	2,624	2,569	2,585	+10	+0.39	13,700	-
[7475]	26/07/16	2,565	2,598	2,564	2,575	+10	+0.39	11,700	-
[7475]	26/07/15	2,546	2,574	2,545	2,565	+9	+0.35	4,400	-
[7475]	26/07/14	2,550	2,572	2,548	2,556	+6	+0.24	6,000	-
[7475]	26/07/13	2,531	2,570	2,531	2,550	+25	+0.99	8,400	-
[7475]	26/07/10	2,530	2,541	2,516	2,525	+2	+0.08	6,400	-
[7475]	26/07/09	2,527	2,546	2,516	2,523	-10	-0.39	5,000	-
[7475]	26/07/08	2,513	2,546	2,513	2,533	+5	+0.20	5,700	-
[7475]	26/07/07	2,517	2,550	2,517	2,528	+11	+0.44	10,200	-
[7475]	26/07/06	2,500	2,533	2,500	2,517	+17	+0.68	3,700	-
[7475]	26/07/03	2,489	2,526	2,488	2,500	-9	-0.36	7,700	-
[7475]	26/07/02	2,496	2,509	2,492	2,509	+51	+2.07	9,600	-
[7475]	26/07/01	2,467	2,468	2,457	2,458	-12	-0.49	8,500	-
[7475]	26/06/30	2,530	2,530	2,470	2,470	-28	-1.12	9,100	-
[7475]	26/06/29	2,464	2,532	2,464	2,498	+38	+1.54	16,100	-
[7475]	26/06/26	2,466	2,470	2,450	2,460	+8	+0.33	6,700	-
[7475]	26/06/25	2,471	2,480	2,451	2,452	-16	-0.65	8,000	-
[7475]	26/06/24	2,434	2,476	2,434	2,468	+23	+0.94	4,500	-
[7475]	26/06/23	2,432	2,455	2,417	2,445	+11	+0.45	6,500	-
[7475]	26/06/22	2,463	2,480	2,431	2,434	-28	-1.14	7,700	-
[7475]	26/06/19	2,447	2,474	2,422	2,462	+22	+0.90	10,500	-
[7475]	26/06/18	2,458	2,460	2,399	2,440	-7	-0.29	16,800	-
[7475]	26/06/17	2,449	2,467	2,434	2,447	0	0.00	6,500	-
[7475]	26/06/16	2,480	2,480	2,435	2,447	-13	-0.53	8,000	-
[7475]	26/06/15	2,483	2,486	2,456	2,460	-24	-0.97	4,700	-
[7475]	26/06/12	2,466	2,489	2,460	2,484	+15	+0.61	10,000	-
[7475]	26/06/11	2,474	2,476	2,452	2,469	+5	+0.20	5,000	-
[7475]	26/06/10	2,445	2,484	2,445	2,464	+19	+0.78	9,000	-
[7475]	26/06/09	2,425	2,465	2,425	2,445	+16	+0.66	9,300	-
[7475]	26/06/08	2,420	2,455	2,420	2,429	+6	+0.25	10,800	-
[7475]	26/06/05	2,381	2,433	2,381	2,423	+42	+1.76	9,600	-
[7475]	26/06/04	2,370	2,395	2,370	2,381	+3	+0.13	7,600	-
[7475]	26/06/03	2,395	2,401	2,370	2,378	-15	-0.63	8,900	-
[7475]	26/06/02	2,380	2,400	2,360	2,393	+7	+0.29	16,200	-
[7475]	26/06/01	2,431	2,455	2,383	2,386	-45	-1.85	24,000	-
[7475]	26/05/29	2,455	2,467	2,431	2,431	-22	-0.90	7,100	-
[7475]	26/05/28	2,428	2,453	2,422	2,453	+13	+0.53	11,200	-
[7475]	26/05/27	2,420	2,449	2,420	2,440	+10	+0.41	10,000	-
[7475]	26/05/26	2,423	2,435	2,416	2,430	-5	-0.21	8,200	-
[7475]	26/05/25	2,442	2,460	2,426	2,435	-7	-0.29	13,200	-
[7475]	26/05/22	2,448	2,450	2,429	2,442	+14.0	+0.58	5,400	-
[7475]	26/05/21	2,446	2,456	2,428	2,428	-4.0	-0.16	7,700	-
[7475]	26/05/20	2,470	2,480	2,420	2,432	-38.0	-1.54	19,900	-
[7475]	26/05/19	2,475	2,491	2,470	2,470	-20.0	-0.80	8,600	-
[7475]	26/05/18	2,509	2,509	2,472	2,490	-19.0	-0.76	9,400	-
[7475]	26/05/15	2,497	2,509	2,489	2,509	+16.0	+0.64	6,400	-
[7475]	26/05/14	2,480	2,493	2,480	2,493	+11.0	+0.44	4,900	-
[7475]	26/05/13	2,485	2,496	2,480	2,482	-3.0	-0.12	6,000	-
[7475]	26/05/12	2,485	2,497	2,480	2,485	-13.0	-0.52	5,400	-
[7475]	26/05/11	2,488	2,504	2,488	2,498	0	+0.00	7,700	-
[7475]	26/05/08	2,488	2,507	2,485	2,498	+10.0	+0.40	8,300	-
[7475]	26/05/07	2,479	2,510	2,479	2,488	+12.0	+0.48	7,700	-
[7475]	26/05/01	2,480	2,486	2,455	2,476	0	+0.00	12,500	-
[7475]	26/04/30	2,500	2,533	2,473	2,476	-31.0	-1.24	24,000	-
[7475]	26/04/28	2,502	2,512	2,490	2,507	-7.0	-0.28	16,900	-
[7475]	26/04/27	2,516	2,523	2,507	2,514	-3	-0.12	13,300	-
[7475]	26/04/24	2,541	2,541	2,512	2,517	-24	-0.94	11,800	-
[7475]	26/04/23	2,565	2,565	2,521	2,541	-25	-0.97	14,900	-
[7475]	26/04/22	2,568	2,571	2,561	2,566	-6	-0.23	4,800	-
[7475]	26/04/21	2,602	2,602	2,572	2,572	-20	-0.77	10,000	-
[7475]	26/04/20	2,584	2,602	2,584	2,592	-8	-0.31	7,000	-
[7475]	26/04/17	2,618	2,622	2,600	2,600	-9	-0.34	4,700	-
[7475]	26/04/16	2,587	2,619	2,587	2,609	+22	+0.85	11,200	-
[7475]	26/04/15	2,570	2,605	2,570	2,587	+11	+0.43	12,600	-
[7475]	26/04/14	2,583	2,593	2,572	2,576	-13	-0.50	5,800	-
[7475]	26/04/13	2,603	2,612	2,586	2,589	-26	-0.99	6,100	-
[7475]	26/04/10	2,623	2,632	2,607	2,615	-7	-0.27	7,600	-
[7475]	26/04/09	2,662	2,666	2,622	2,622	-35	-1.32	8,300	-
[7475]	26/04/08	2,638	2,657	2,638	2,657	+20	+0.76	11,700	-
[7475]	26/04/07	2,622	2,645	2,622	2,637	+19	+0.73	6,500	-
[7475]	26/04/06	2,601	2,623	2,601	2,618	+7	+0.27	6,100	-
[7475]	26/04/03	2,602	2,633	2,602	2,611	-9	-0.34	8,600	-
[7475]	26/04/02	2,599	2,630	2,598	2,620	+22	+0.85	18,600	-
[7475]	26/04/01	2,565	2,598	2,565	2,598	+27	+1.05	9,700	-
[7475]	26/03/31	2,539	2,588	2,539	2,571	+39	+1.54	16,200	-
[7475]	26/03/30	2,510	2,538	2,495	2,532	-59	-2.28	42,700	-
[7475]	26/03/27	2,615	2,618	2,591	2,591	-24	-0.92	54,700	-
[7475]	26/03/26	2,610	2,615	2,599	2,615	0	0.00	38,900	-
[7475]	26/03/25	2,600	2,615	2,595	2,615	+18	+0.69	24,200	-
[7475]	26/03/24	2,579	2,610	2,579	2,597	+37	+1.45	24,900	-
[7475]	26/03/23	2,580	2,580	2,555	2,560	-30	-1.16	44,400	-
[7475]	26/03/19	2,599	2,611	2,589	2,590	-20	-0.77	21,400	-
[7475]	26/03/18	2,601	2,610	2,597	2,610	+21	+0.81	14,200	-
[7475]	26/03/17	2,583	2,612	2,580	2,589	+8	+0.31	24,600	-
[7475]	26/03/16	2,603	2,608	2,581	2,581	-26	-1.00	37,200	-
[7475]	26/03/13	2,610	2,626	2,606	2,607	-10	-0.38	16,900	-
[7475]	26/03/12	2,649	2,649	2,616	2,617	-23	-0.87	18,000	-
[7475]	26/03/11	2,664	2,667	2,640	2,640	-18	-0.68	11,600	-
[7475]	26/03/10	2,682	2,688	2,655	2,658	+3	+0.11	13,000	-
[7475]	26/03/09	2,648	2,675	2,626	2,655	-30	-1.12	21,400	-
[7475]	26/03/06	2,668	2,698	2,660	2,685	+9	+0.34	12,100	-
[7475]	26/03/05	2,673	2,700	2,666	2,676	+36	+1.36	10,600	-
[7475]	26/03/04	2,654	2,674	2,630	2,640	-38	-1.42	16,600	-
[7475]	26/03/03	2,730	2,730	2,677	2,678	-63	-2.30	24,300	-
[7475]	26/03/02	2,755	2,770	2,731	2,741	-32	-1.15	13,700	-
[7475]	26/02/27	2,732	2,773	2,730	2,773	+32	+1.17	11,200	-
[7475]	26/02/26	2,733	2,751	2,730	2,741	+2	+0.07	10,500	-
[7475]	26/02/25	2,754	2,754	2,736	2,739	-1	-0.04	10,600	-
[7475]	26/02/24	2,722	2,748	2,710	2,740	+30	+1.11	9,300	-
[7475]	26/02/20	2,742	2,755	2,710	2,710	-40	-1.45	7,200	-
[7475]	26/02/19	2,731	2,755	2,727	2,750	+8	+0.29	5,200	-
[7475]	26/02/18	2,739	2,756	2,734	2,742	+3	+0.11	8,900	-
[7475]	26/02/17	2,746	2,759	2,733	2,739	+5	+0.18	9,000	-
[7475]	26/02/16	2,738	2,759	2,712	2,734	-4	-0.15	11,300	-
[7475]	26/02/13	2,739	2,743	2,717	2,738	+17	+0.62	11,700	-
[7475]	26/02/12	2,728	2,733	2,719	2,721	+8	+0.29	12,100	-
[7475]	26/02/10	2,700	2,727	2,690	2,713	+36	+1.34	9,600	-
[7475]	26/02/09	2,672	2,689	2,656	2,677	+26	+0.98	8,300	-
[7475]	26/02/06	2,663	2,664	2,646	2,651	-12	-0.45	14,600	-
[7475]	26/02/05	2,659	2,677	2,658	2,663	+15	+0.57	9,300	-
[7475]	26/02/04	2,646	2,665	2,646	2,648	+2	+0.08	7,800	-
[7475]	26/02/03	2,630	2,649	2,630	2,646	+16	+0.61	10,900	-
[7475]	26/02/02	2,632	2,643	2,627	2,630	+12	+0.46	8,200	-
[7475]	26/01/30	2,633	2,643	2,618	2,618	-3	-0.11	13,300	-
[7475]	26/01/29	2,635	2,635	2,613	2,621	-19	-0.72	16,400	-
[7475]	26/01/28	2,663	2,663	2,640	2,640	-23	-0.86	14,200	-
[7475]	26/01/27	2,690	2,690	2,663	2,663	-27	-1.00	10,500	-
[7475]	26/01/26	2,720	2,720	2,690	2,690	-35	-1.28	19,500	-
[7475]	26/01/23	2,722	2,735	2,717	2,725	+4	+0.15	7,700	-
[7475]	26/01/22	2,719	2,742	2,713	2,721	+2	+0.07	12,300	-
[7475]	26/01/21	2,763	2,763	2,715	2,719	-44	-1.59	9,800	-
[7475]	26/01/20	2,758	2,776	2,733	2,763	+12	+0.44	15,800	-
[7475]	26/01/19	2,732	2,758	2,726	2,751	+36	+1.33	11,400	-
[7475]	26/01/16	2,711	2,728	2,706	2,715	+4	+0.15	9,100	-
[7475]	26/01/15	2,713	2,722	2,710	2,711	-2	-0.07	7,500	-
[7475]	26/01/14	2,712	2,728	2,707	2,713	0	0.00	7,400	-
[7475]	26/01/13	2,759	2,759	2,702	2,713	-1	-0.04	12,300	-
[7475]	26/01/09	2,713	2,728	2,712	2,714	+1	+0.04	6,700	-
[7475]	26/01/08	2,721	2,723	2,711	2,713	-3	-0.11	6,900	-
[7475]	26/01/07	2,702	2,734	2,702	2,716	+6	+0.22	5,500	-
[7475]	26/01/06	2,697	2,718	2,697	2,710	+17	+0.63	5,800	-
[7475]	26/01/05	2,680	2,695	2,677	2,693	+8	+0.30	8,100	-
[7475]	25/12/30	2,697	2,697	2,684	2,685	-3	-0.11	5,500	-
[7475]	25/12/29	2,690	2,696	2,669	2,688	+4	+0.15	10,100	-
[7475]	25/12/26	2,669	2,684	2,666	2,684	+15	+0.56	11,500	-
[7475]	25/12/25	2,660	2,671	2,655	2,669	+12	+0.45	15,700	-
[7475]	25/12/24	2,642	2,657	2,634	2,657	+15	+0.57	8,700	-
[7475]	25/12/23	2,645	2,655	2,630	2,642	-3	-0.11	13,300	-
[7475]	25/12/22	2,650	2,653	2,639	2,645	-8	-0.30	12,400	-
[7475]	25/12/19	2,651	2,657	2,642	2,653	+6	+0.23	8,900	-
[7475]	25/12/18	2,641	2,655	2,635	2,647	+6	+0.23	9,700	-
[7475]	25/12/17	2,642	2,654	2,638	2,641	-1	-0.04	4,400	-
[7475]	25/12/16	2,647	2,654	2,642	2,642	-5	-0.19	6,700	-
[7475]	25/12/15	2,640	2,655	2,630	2,647	+16	+0.61	20,400	-
[7475]	25/12/12	2,640	2,648	2,625	2,631	+8	+0.30	21,500	-
[7475]	25/12/11	2,654	2,663	2,621	2,623	-31	-1.17	8,900	-
[7475]	25/12/10	2,639	2,657	2,630	2,654	+24	+0.91	12,800	-
[7475]	25/12/09	2,625	2,640	2,624	2,630	+5	+0.19	7,500	-
[7475]	25/12/08	2,646	2,650	2,624	2,625	-10	-0.38	11,800	-
[7475]	25/12/05	2,653	2,653	2,635	2,635	-14	-0.53	5,100	-
[7475]	25/12/04	2,625	2,653	2,625	2,649	+21	+0.80	9,600	-
[7475]	25/12/03	2,632	2,642	2,620	2,628	-10	-0.38	22,500	-
[7475]	25/12/02	2,676	2,676	2,634	2,638	-25	-0.94	17,600	-
[7475]	25/12/01	2,714	2,714	2,663	2,663	-62	-2.28	27,000	-
[7475]	25/11/28	2,716	2,739	2,715	2,725	+5	+0.18	11,400	-
[7475]	25/11/27	2,710	2,727	2,701	2,720	+3	+0.11	5,700	-
[7475]	25/11/26	2,710	2,734	2,710	2,717	+2	+0.07	5,500	-
[7475]	25/11/25	2,731	2,737	2,700	2,715	-16	-0.59	10,300	-
[7475]	25/11/21	2,685	2,735	2,685	2,731	+42	+1.56	11,400	-
[7475]	25/11/20	2,703	2,705	2,689	2,689	+1	+0.04	6,000	-
[7475]	25/11/19	2,706	2,716	2,687	2,688	-12	-0.44	7,500	-
[7475]	25/11/18	2,729	2,733	2,700	2,700	-29	-1.06	5,700	-
[7475]	25/11/17	2,709	2,740	2,692	2,729	+21	+0.78	12,600	-
[7475]	25/11/14	2,744	2,744	2,699	2,708	-27	-0.99	13,800	-
[7475]	25/11/13	2,763	2,763	2,724	2,735	-3	-0.11	5,400	-
[7475]	25/11/12	2,747	2,768	2,738	2,738	+6	+0.22	11,000	-
[7475]	25/11/11	2,724	2,737	2,710	2,732	-2	-0.07	5,400	-
[7475]	25/11/10	2,730	2,742	2,721	2,734	+4	+0.15	3,800	-
[7475]	25/11/07	2,706	2,738	2,706	2,730	+18	+0.66	6,700	-
[7475]	25/11/06	2,689	2,733	2,689	2,712	+9	+0.33	7,800	-
[7475]	25/11/05	2,710	2,715	2,670	2,703	+8	+0.30	9,800	-
[7475]	25/11/04	2,693	2,720	2,681	2,695	+11	+0.41	11,400	-
[7475]	25/10/31	2,710	2,716	2,650	2,684	-16	-0.59	21,300	-
[7475]	25/10/30	2,700	2,727	2,700	2,700	-6	-0.22	16,400	-
[7475]	25/10/29	2,751	2,759	2,706	2,706	-55	-1.99	17,600	-
[7475]	25/10/28	2,792	2,793	2,759	2,761	-45	-1.60	9,400	-
[7475]	25/10/27	2,795	2,807	2,795	2,806	+24	+0.86	6,700	-
[7475]	25/10/24	2,812	2,812	2,781	2,782	-20	-0.71	5,400	-
[7475]	25/10/23	2,777	2,816	2,777	2,802	+10	+0.36	7,200	-
[7475]	25/10/22	2,791	2,799	2,770	2,792	+1	+0.04	7,800	-
[7475]	25/10/21	2,782	2,800	2,782	2,791	-9	-0.32	3,200	-
[7475]	25/10/20	2,815	2,815	2,790	2,800	+17	+0.61	7,500	-
[7475]	25/10/17	2,782	2,797	2,782	2,783	+1	+0.04	3,600	-
[7475]	25/10/16	2,784	2,791	2,777	2,782	-2	-0.07	7,400	-
[7475]	25/10/15	2,762	2,796	2,762	2,784	+22	+0.80	6,000	-
[7475]	25/10/14	2,746	2,777	2,741	2,762	-17	-0.61	11,800	-
[7475]	25/10/10	2,780	2,785	2,750	2,779	-19	-0.68	13,500	-
[7475]	25/10/09	2,800	2,805	2,786	2,798	-14	-0.50	14,100	-
[7475]	25/10/08	2,837	2,844	2,802	2,812	-17	-0.60	9,900	-
[7475]	25/10/07	2,846	2,852	2,821	2,829	-5	-0.18	7,600	-
[7475]	25/10/06	2,845	2,855	2,824	2,834	+12	+0.43	13,800	-
[7475]	25/10/03	2,846	2,846	2,805	2,822	+23	+0.82	8,000	-
[7475]	25/10/02	2,820	2,822	2,796	2,799	-7	-0.25	13,600	-
[7475]	25/10/01	2,860	2,869	2,797	2,806	-59	-2.06	18,600	-
[7475]	25/09/30	2,901	2,901	2,865	2,865	-21	-0.73	13,500	-
[7475]	25/09/29	2,900	2,900	2,880	2,886	-99	-3.32	41,800	-
[7475]	25/09/26	2,973	2,985	2,962	2,985	+23	+0.78	39,500	-
[7475]	25/09/25	2,978	2,979	2,962	2,962	-16	-0.54	35,300	-
[7475]	25/09/24	2,990	2,990	2,967	2,978	-3	-0.10	51,300	-
[7475]	25/09/22	2,985	2,998	2,981	2,981	-9	-0.30	53,400	-
[7475]	25/09/19	2,998	3,010	2,982	2,990	-5	-0.17	29,000	-
[7475]	25/09/18	3,005	3,005	2,987	2,995	+1	+0.03	26,200	-
[7475]	25/09/17	3,030	3,030	2,992	2,994	-36	-1.19	27,000	-
[7475]	25/09/16	3,060	3,060	2,991	3,030	-45	-1.46	52,400	-
[7475]	25/09/12	3,150	3,150	3,075	3,075	-85	-2.69	37,700	-
[7475]	25/09/11	3,115	3,160	3,115	3,160	+15	+0.48	24,800	-
[7475]	25/09/10	3,125	3,160	3,110	3,145	+20	+0.64	24,400	-
[7475]	25/09/09	3,100	3,150	3,100	3,125	0	0.00	18,600	-
[7475]	25/09/08	3,090	3,145	3,080	3,125	+35	+1.13	27,900	-
[7475]	25/09/05	3,110	3,135	3,090	3,090	-20	-0.64	13,800	-