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
[7504]	26/10/29	5,290	5,390	5,190	5,390	+80.0	+1.51	207,900	104,213,020,672
[7504]	26/10/28	5,340	5,470	5,280	5,310	-20.0	-0.38	75,200	102,666,256,384
[7504]	26/10/27	5,140	5,360	5,100	5,330	+160.0	+3.09	107,800	103,052,951,552
[7504]	26/10/26	4,980	5,230	4,910	5,170	+190.0	+3.82	89,600	99,959,422,976
[7504]	26/10/23	4,945	4,985	4,800	4,980	+105.0	+2.15	74,600	96,285,868,032
[7504]	26/10/22	4,840	4,950	4,810	4,875	+90.0	+1.88	66,500	94,255,742,976
[7504]	26/10/21	4,760	4,795	4,655	4,785	+75.0	+1.59	45,100	92,515,639,296
[7504]	26/10/20	4,815	4,855	4,645	4,710	-65.0	-1.36	49,000	91,065,548,800
[7504]	26/10/19	4,700	4,795	4,700	4,775	+105.0	+2.25	61,700	92,322,291,712
[7504]	26/10/16	4,575	4,705	4,555	4,670	+120.0	+2.64	55,700	90,292,174,848
[7504]	26/10/15	4,515	4,570	4,495	4,550	+55.0	+1.22	62,700	87,972,028,416
[7504]	26/10/14	4,545	4,560	4,450	4,495	-50.0	-1.10	33,800	86,908,633,088
[7504]	26/10/13	4,625	4,670	4,545	4,545	-55.0	-1.20	46,300	87,875,354,624
[7504]	26/10/09	4,525	4,650	4,495	4,600	+95.0	+2.11	53,300	88,938,758,144
[7504]	26/10/08	4,455	4,550	4,420	4,505	+50.0	+1.12	42,100	87,101,972,480
[7504]	26/10/07	4,355	4,470	4,350	4,455	+50.0	+1.14	43,600	86,135,250,944
[7504]	26/10/06	4,450	4,460	4,350	4,405	-105.0	-2.33	60,200	85,168,529,408
[7504]	26/10/05	4,495	4,540	4,455	4,510	0	+0.00	42,600	87,198,646,272
[7504]	26/10/02	4,485	4,570	4,440	4,510	-20.0	-0.44	44,100	87,198,646,272
[7504]	26/10/01	4,495	4,610	4,385	4,530	-15.0	-0.33	57,000	87,585,341,440
[7504]	26/09/30	4,510	4,545	4,370	4,545	+105.0	+2.36	39,100	87,875,354,624
[7504]	26/09/29	4,520	4,535	4,370	4,440	-120.0	-2.63	47,200	85,845,229,568
[7504]	26/09/28	4,480	4,565	4,450	4,560	+115.0	+2.59	61,100	88,165,376,000
[7504]	26/09/25	4,355	4,470	4,350	4,445	+75.0	+1.72	47,200	85,941,903,360
[7504]	26/09/24	4,360	4,395	4,295	4,370	+60.0	+1.39	35,200	84,491,821,056
[7504]	26/09/18	4,300	4,340	4,235	4,310	-20.0	-0.46	36,000	83,331,743,744
[7504]	26/09/17	4,365	4,445	4,320	4,330	-25.0	-0.57	33,700	83,718,438,912
[7504]	26/09/16	4,305	4,410	4,225	4,355	+50.0	+1.16	106,600	84,201,799,680
[7504]	26/09/15	4,350	4,350	4,235	4,305	-45.0	-1.03	42,900	84,177,797,120
[7504]	26/09/14	4,360	4,435	4,275	4,350	-45.0	-1.02	51,900	85,057,708,032
[7504]	26/09/11	4,495	4,535	4,370	4,395	-125.0	-2.77	56,100	85,937,618,944
[7504]	26/09/10	4,425	4,575	4,425	4,520	+65.0	+1.46	25,500	88,381,800,448
[7504]	26/09/09	4,355	4,545	4,330	4,455	+55.0	+1.25	55,100	87,110,828,032
[7504]	26/09/08	4,525	4,570	4,350	4,400	-135.0	-2.98	75,100	86,035,382,272
[7504]	26/09/07	4,775	4,810	4,535	4,535	-285.0	-5.91	66,700	88,675,106,816
[7504]	26/09/04	4,805	4,865	4,750	4,820	+40.0	+0.84	46,800	94,247,854,080
[7504]	26/09/03	4,830	4,850	4,750	4,780	-50.0	-1.04	39,400	93,465,714,688
[7504]	26/09/02	4,855	4,875	4,725	4,830	-60.0	-1.23	61,600	94,443,388,928
[7504]	26/09/01	4,795	5,000	4,765	4,890	+55.0	+1.14	56,300	95,616,598,016
[7504]	26/08/31	4,705	4,935	4,655	4,835	+60.0	+1.26	55,200	94,541,152,256
[7504]	26/08/28	4,780	4,850	4,660	4,775	-15.0	-0.31	135,800	93,367,943,168
[7504]	26/08/27	4,955	5,200	4,780	4,790	-125.0	-2.54	198,200	93,661,249,536
[7504]	26/08/26	4,970	5,060	4,910	4,915	-55.0	-1.11	97,000	96,105,431,040
[7504]	26/08/25	4,735	5,030	4,735	4,970	+240.0	+5.07	118,100	97,180,876,800
[7504]	26/08/24	4,950	4,985	4,705	4,730	-220.0	-4.44	119,500	92,488,032,256
[7504]	26/08/21	4,945	5,070	4,900	4,950	+25.0	+0.51	102,600	96,789,807,104
[7504]	26/08/20	4,855	4,990	4,855	4,925	+90.0	+1.86	65,400	96,300,965,888
[7504]	26/08/19	4,870	4,940	4,780	4,835	-35.0	-0.72	69,100	94,541,152,256
[7504]	26/08/18	4,820	4,930	4,750	4,870	+50.0	+1.04	81,100	95,225,528,320
[7504]	26/08/17	4,870	5,020	4,810	4,820	-50.0	-1.03	85,400	94,247,854,080
[7504]	26/08/14	4,630	4,915	4,610	4,870	+205.0	+4.39	89,600	95,225,528,320
[7504]	26/08/13	4,720	4,755	4,610	4,665	-40.0	-0.85	45,200	91,217,059,840
[7504]	26/08/12	4,775	4,775	4,615	4,705	0	+0.00	66,200	91,999,199,232
[7504]	26/08/10	4,605	4,835	4,600	4,705	+65.0	+1.40	88,500	91,999,199,232
[7504]	26/08/07	4,585	4,725	4,550	4,640	+40.0	+0.87	77,700	90,728,218,624
[7504]	26/08/06	4,505	4,655	4,500	4,600	+100.0	+2.22	69,200	89,946,079,232
[7504]	26/08/05	4,560	4,570	4,490	4,500	-70.0	-1.53	77,700	87,990,730,752
[7504]	26/08/04	4,675	4,700	4,360	4,570	-175.0	-3.69	192,600	89,359,474,688
[7504]	26/08/03	4,360	4,765	4,360	4,745	+605.0	+14.61	267,600	92,781,338,624
[7504]	26/07/31	4,045	4,250	4,045	4,140	+25.0	+0.61	101,000	80,951,476,224
[7504]	26/07/30	3,935	4,115	3,935	4,115	+115.0	+2.88	94,700	80,462,635,008
[7504]	26/07/29	3,885	4,040	3,870	4,000	+160.0	+4.17	101,500	78,213,980,160
[7504]	26/07/28	3,875	3,875	3,780	3,840	-10.0	-0.26	55,700	75,085,422,592
[7504]	26/07/27	3,835	3,910	3,830	3,850	+20.0	+0.52	68,700	75,280,957,440
[7504]	26/07/24	3,720	3,830	3,715	3,830	+100.0	+2.68	44,600	74,889,887,744
[7504]	26/07/23	3,665	3,765	3,630	3,730	+5.0	+0.13	45,200	72,934,539,264
[7504]	26/07/22	3,645	3,730	3,605	3,725	-5.0	-0.13	51,600	72,836,775,936
[7504]	26/07/21	3,610	3,760	3,600	3,730	+155.0	+4.34	93,700	72,934,539,264
[7504]	26/07/17	3,725	3,805	3,570	3,575	-180	-4.79	146,000	-
[7504]	26/07/16	3,860	3,880	3,715	3,755	-130	-3.35	112,900	-
[7504]	26/07/15	3,955	4,030	3,880	3,885	-70	-1.77	107,900	-
[7504]	26/07/14	3,950	4,040	3,925	3,955	+45	+1.15	87,700	-
[7504]	26/07/13	3,870	3,925	3,800	3,910	+65	+1.69	82,400	-
[7504]	26/07/10	3,770	3,895	3,770	3,845	+70	+1.85	70,700	-
[7504]	26/07/09	3,680	3,810	3,655	3,775	+25	+0.67	60,200	-
[7504]	26/07/08	3,640	3,780	3,630	3,750	+80	+2.18	56,400	-
[7504]	26/07/07	3,665	3,735	3,625	3,670	0	0.00	70,500	-
[7504]	26/07/06	3,650	3,705	3,600	3,670	+30	+0.82	70,000	-
[7504]	26/07/03	3,560	3,670	3,560	3,640	+95	+2.68	76,900	-
[7504]	26/07/02	3,390	3,620	3,375	3,545	+155	+4.57	132,000	-
[7504]	26/07/01	3,325	3,430	3,300	3,390	-5	-0.15	57,300	-
[7504]	26/06/30	3,345	3,430	3,295	3,395	+50	+1.49	86,300	-
[7504]	26/06/29	3,400	3,440	3,295	3,345	+30	+0.90	80,500	-
[7504]	26/06/26	3,275	3,325	3,260	3,315	+60	+1.84	53,300	-
[7504]	26/06/25	3,155	3,265	3,150	3,255	+120	+3.83	58,000	-
[7504]	26/06/24	3,140	3,190	3,125	3,135	+20	+0.64	67,400	-
[7504]	26/06/23	3,125	3,155	3,105	3,115	+5	+0.16	67,100	-
[7504]	26/06/22	3,100	3,125	3,075	3,110	+25	+0.81	41,800	-
[7504]	26/06/19	3,085	3,125	3,065	3,085	+30	+0.98	42,800	-
[7504]	26/06/18	3,070	3,105	3,045	3,055	-5	-0.16	47,900	-
[7504]	26/06/17	3,080	3,150	3,060	3,060	+15	+0.49	66,100	-
[7504]	26/06/16	3,005	3,055	3,000	3,045	+10	+0.33	45,000	-
[7504]	26/06/15	3,010	3,060	3,010	3,035	+51	+1.71	49,500	-
[7504]	26/06/12	2,970	3,005	2,963	2,984	+25	+0.84	53,300	-
[7504]	26/06/11	2,950	2,970	2,917	2,959	+2	+0.07	51,500	-
[7504]	26/06/10	2,920	2,973	2,899	2,957	+70	+2.42	80,700	-
[7504]	26/06/09	2,860	2,930	2,850	2,887	+47	+1.65	94,600	-
[7504]	26/06/08	2,790	2,841	2,780	2,840	+45	+1.61	63,900	-
[7504]	26/06/05	2,765	2,819	2,752	2,795	+46	+1.67	55,100	-
[7504]	26/06/04	2,736	2,766	2,728	2,749	-37	-1.33	53,300	-
[7504]	26/06/03	2,750	2,793	2,745	2,786	+12	+0.43	78,300	-
[7504]	26/06/02	2,777	2,793	2,730	2,774	-21	-0.75	88,600	-
[7504]	26/06/01	2,831	2,837	2,792	2,795	-53	-1.86	97,600	-
[7504]	26/05/29	2,830	2,882	2,826	2,848	+23	+0.81	50,000	-
[7504]	26/05/28	2,824	2,839	2,804	2,825	-12	-0.42	63,600	-
[7504]	26/05/27	2,829	2,854	2,821	2,837	+6	+0.21	51,600	-
[7504]	26/05/26	2,807	2,835	2,792	2,831	+11	+0.39	63,300	-
[7504]	26/05/25	2,836	2,845	2,801	2,820	-6	-0.21	49,300	-
[7504]	26/05/22	2,830	2,838	2,815	2,826	+16.0	+0.57	39,700	-
[7504]	26/05/21	2,850	2,860	2,810	2,810	-27.0	-0.95	67,600	-
[7504]	26/05/20	2,870	2,875	2,808	2,837	-29.0	-1.01	96,500	-
[7504]	26/05/19	2,843	2,884	2,843	2,866	+25.0	+0.88	48,100	-
[7504]	26/05/18	2,875	2,881	2,828	2,841	-31.0	-1.08	62,900	-
[7504]	26/05/15	2,850	2,876	2,845	2,872	+29.0	+1.02	47,000	-
[7504]	26/05/14	2,883	2,883	2,840	2,843	-40.0	-1.39	83,600	-
[7504]	26/05/13	2,905	2,912	2,883	2,883	-20.0	-0.69	79,600	-
[7504]	26/05/12	2,946	2,955	2,900	2,903	-15.0	-0.51	88,700	-
[7504]	26/05/11	3,170	3,170	2,918	2,918	-87.0	-2.90	205,000	-
[7504]	26/05/08	3,055	3,100	2,991	3,005	-35.0	-1.15	69,200	-
[7504]	26/05/07	2,990	3,060	2,986	3,040	+66.0	+2.22	75,500	-
[7504]	26/05/01	2,956	2,978	2,919	2,974	+44.0	+1.50	48,200	-
[7504]	26/04/30	2,953	2,978	2,905	2,930	-18.0	-0.61	62,500	-
[7504]	26/04/28	2,894	2,948	2,893	2,948	+79.0	+2.75	72,400	-
[7504]	26/04/27	2,903	2,903	2,859	2,869	-32	-1.10	48,800	-
[7504]	26/04/24	2,914	2,919	2,889	2,901	-8	-0.28	35,600	-
[7504]	26/04/23	2,932	2,932	2,882	2,909	-23	-0.78	56,700	-
[7504]	26/04/22	2,961	2,964	2,912	2,932	-39	-1.31	62,500	-
[7504]	26/04/21	2,999	3,010	2,964	2,971	-17	-0.57	43,800	-
[7504]	26/04/20	2,968	2,999	2,964	2,988	+11	+0.37	43,100	-
[7504]	26/04/17	3,000	3,030	2,977	2,977	-48	-1.59	43,200	-
[7504]	26/04/16	3,000	3,030	3,000	3,025	+20	+0.67	26,400	-
[7504]	26/04/15	3,030	3,065	3,005	3,005	-5	-0.17	29,100	-
[7504]	26/04/14	3,030	3,045	2,991	3,010	0	0.00	35,100	-
[7504]	26/04/13	3,015	3,040	2,991	3,010	-5	-0.17	51,400	-
[7504]	26/04/10	3,035	3,075	3,005	3,015	-30	-0.99	48,700	-
[7504]	26/04/09	3,110	3,115	3,045	3,045	-45	-1.46	37,700	-
[7504]	26/04/08	3,090	3,115	3,075	3,090	+25	+0.82	33,400	-
[7504]	26/04/07	3,050	3,095	3,045	3,065	+10	+0.33	27,400	-
[7504]	26/04/06	3,050	3,080	3,050	3,055	-40	-1.29	32,700	-
[7504]	26/04/03	3,065	3,095	3,060	3,095	+45	+1.48	41,900	-
[7504]	26/04/02	3,160	3,160	3,050	3,050	-110	-3.48	64,900	-
[7504]	26/04/01	3,155	3,165	3,115	3,160	+30	+0.96	41,800	-
[7504]	26/03/31	3,080	3,135	3,080	3,130	+10	+0.32	33,100	-
[7504]	26/03/30	3,020	3,120	3,010	3,120	-75	-2.35	55,700	-
[7504]	26/03/27	3,130	3,210	3,130	3,195	+25	+0.79	107,400	-
[7504]	26/03/26	3,165	3,200	3,145	3,170	-5	-0.16	76,000	-
[7504]	26/03/25	3,130	3,190	3,130	3,175	+50	+1.60	39,800	-
[7504]	26/03/24	3,115	3,125	3,100	3,125	+70	+2.29	35,700	-
[7504]	26/03/23	3,065	3,065	3,025	3,055	-70	-2.24	65,100	-
[7504]	26/03/19	3,145	3,180	3,125	3,125	-85	-2.65	60,800	-
[7504]	26/03/18	3,160	3,220	3,160	3,210	+65	+2.07	45,100	-
[7504]	26/03/17	3,140	3,170	3,125	3,145	+20	+0.64	30,300	-
[7504]	26/03/16	3,155	3,165	3,125	3,125	-25	-0.79	40,800	-
[7504]	26/03/13	3,145	3,170	3,145	3,150	-25	-0.79	42,100	-
[7504]	26/03/12	3,250	3,250	3,175	3,175	-105	-3.20	35,200	-
[7504]	26/03/11	3,285	3,310	3,270	3,280	+25	+0.77	23,000	-
[7504]	26/03/10	3,255	3,265	3,225	3,255	+60	+1.88	20,900	-
[7504]	26/03/09	3,170	3,205	3,140	3,195	-70	-2.14	53,000	-
[7504]	26/03/06	3,230	3,270	3,210	3,265	+5	+0.15	23,400	-
[7504]	26/03/05	3,290	3,300	3,245	3,260	+90	+2.84	32,800	-
[7504]	26/03/04	3,255	3,260	3,130	3,170	-145	-4.37	93,800	-
[7504]	26/03/03	3,410	3,410	3,315	3,315	-105	-3.07	57,000	-
[7504]	26/03/02	3,410	3,455	3,385	3,420	-35	-1.01	38,400	-
[7504]	26/02/27	3,370	3,460	3,370	3,455	+95	+2.83	32,700	-
[7504]	26/02/26	3,400	3,400	3,360	3,360	0	0.00	27,900	-
[7504]	26/02/25	3,400	3,400	3,360	3,360	-35	-1.03	33,300	-
[7504]	26/02/24	3,325	3,410	3,300	3,395	+115	+3.51	38,700	-
[7504]	26/02/20	3,255	3,300	3,255	3,280	-10	-0.30	29,300	-
[7504]	26/02/19	3,250	3,295	3,215	3,290	+85	+2.65	35,700	-
[7504]	26/02/18	3,245	3,245	3,180	3,205	-40	-1.23	74,900	-
[7504]	26/02/17	3,305	3,305	3,220	3,245	-55	-1.67	74,300	-
[7504]	26/02/16	3,270	3,305	3,235	3,300	+45	+1.38	41,700	-
[7504]	26/02/13	3,260	3,270	3,195	3,255	-10	-0.31	48,700	-
[7504]	26/02/12	3,155	3,270	3,150	3,265	+135	+4.31	61,200	-
[7504]	26/02/10	3,120	3,145	3,110	3,130	+20	+0.64	24,000	-
[7504]	26/02/09	3,110	3,115	3,075	3,110	+50	+1.63	52,700	-
[7504]	26/02/06	3,070	3,070	3,040	3,060	+5	+0.16	33,400	-
[7504]	26/02/05	3,020	3,075	3,020	3,055	+45	+1.50	36,600	-
[7504]	26/02/04	2,996	3,035	2,985	3,010	+14	+0.47	41,900	-
[7504]	26/02/03	3,010	3,035	2,996	2,996	-14	-0.47	35,600	-
[7504]	26/02/02	3,070	3,070	2,980	3,010	+5	+0.17	59,700	-
[7504]	26/01/30	3,000	3,020	2,990	3,005	+5	+0.17	37,000	-
[7504]	26/01/29	3,000	3,010	2,965	3,000	0	0.00	47,700	-
[7504]	26/01/28	3,050	3,050	3,000	3,000	-75	-2.44	48,700	-
[7504]	26/01/27	3,090	3,095	3,060	3,075	-15	-0.49	29,900	-
[7504]	26/01/26	3,160	3,160	3,090	3,090	-65	-2.06	42,500	-
[7504]	26/01/23	3,155	3,170	3,135	3,155	+25	+0.80	23,100	-
[7504]	26/01/22	3,070	3,150	3,070	3,130	+80	+2.62	32,600	-
[7504]	26/01/21	3,070	3,070	3,035	3,050	-25	-0.81	35,000	-
[7504]	26/01/20	3,110	3,110	3,075	3,075	-15	-0.49	33,100	-
[7504]	26/01/19	3,130	3,150	3,080	3,090	-30	-0.96	23,400	-
[7504]	26/01/16	3,070	3,120	3,060	3,120	+55	+1.79	26,700	-
[7504]	26/01/15	3,060	3,085	3,055	3,065	+10	+0.33	26,800	-
[7504]	26/01/14	3,030	3,060	3,030	3,055	+35	+1.16	20,600	-
[7504]	26/01/13	3,050	3,060	3,020	3,020	-15	-0.49	38,300	-
[7504]	26/01/09	3,010	3,045	3,000	3,035	+47	+1.57	17,300	-
[7504]	26/01/08	2,999	3,015	2,988	2,988	-12	-0.40	20,600	-
[7504]	26/01/07	2,990	3,035	2,980	3,000	+7	+0.23	28,900	-
[7504]	26/01/06	3,005	3,005	2,985	2,993	+21	+0.71	29,900	-
[7504]	26/01/05	3,030	3,035	2,963	2,972	-4	-0.13	60,500	-
[7504]	25/12/30	2,973	2,992	2,959	2,976	-4	-0.13	33,200	-
[7504]	25/12/29	3,040	3,055	2,951	2,980	-35	-1.16	137,300	-
[7504]	25/12/26	2,950	3,025	2,950	3,015	+55	+1.86	230,400	-
[7504]	25/12/25	2,937	2,971	2,930	2,960	+39	+1.34	117,700	-
[7504]	25/12/24	2,941	2,960	2,921	2,921	-35	-1.18	46,400	-
[7504]	25/12/23	2,918	2,963	2,918	2,956	+30	+1.03	48,600	-
[7504]	25/12/22	2,937	2,948	2,921	2,926	-4	-0.14	85,100	-
[7504]	25/12/19	2,905	2,940	2,905	2,930	+19	+0.65	45,000	-
[7504]	25/12/18	2,872	2,923	2,872	2,911	+46	+1.61	53,500	-
[7504]	25/12/17	2,895	2,895	2,865	2,865	-15	-0.52	29,800	-
[7504]	25/12/16	2,911	2,911	2,880	2,880	-32	-1.10	34,500	-
[7504]	25/12/15	2,899	2,926	2,894	2,912	+31	+1.08	37,400	-
[7504]	25/12/12	2,903	2,906	2,876	2,881	+15	+0.52	40,700	-
[7504]	25/12/11	2,912	2,918	2,861	2,866	-47	-1.61	54,500	-
[7504]	25/12/10	2,964	2,967	2,913	2,913	-27	-0.92	32,100	-
[7504]	25/12/09	2,924	2,946	2,911	2,940	+11	+0.38	21,100	-
[7504]	25/12/08	2,908	2,929	2,895	2,929	+38	+1.31	21,400	-
[7504]	25/12/05	2,915	2,918	2,891	2,891	-26	-0.89	23,700	-
[7504]	25/12/04	2,900	2,917	2,890	2,917	+11	+0.38	25,000	-
[7504]	25/12/03	2,945	2,949	2,901	2,906	-31	-1.06	21,900	-
[7504]	25/12/02	2,963	2,978	2,923	2,937	-13	-0.44	17,100	-
[7504]	25/12/01	2,990	2,990	2,950	2,950	-24	-0.81	21,800	-
[7504]	25/11/28	2,927	2,982	2,923	2,974	+48	+1.64	35,700	-
[7504]	25/11/27	2,939	2,960	2,903	2,926	-13	-0.44	57,200	-
[7504]	25/11/26	2,960	2,988	2,929	2,939	-16	-0.54	23,400	-
[7504]	25/11/25	2,960	2,966	2,926	2,955	+4	+0.14	15,200	-
[7504]	25/11/21	2,860	2,951	2,860	2,951	+83	+2.89	24,600	-
[7504]	25/11/20	2,871	2,884	2,857	2,868	+7	+0.24	26,900	-
[7504]	25/11/19	2,893	2,912	2,853	2,861	-34	-1.17	31,100	-
[7504]	25/11/18	2,944	2,944	2,884	2,895	-48	-1.63	18,800	-
[7504]	25/11/17	2,950	2,962	2,930	2,943	-7	-0.24	20,400	-
[7504]	25/11/14	2,970	2,981	2,938	2,950	-20	-0.67	27,800	-
[7504]	25/11/13	2,945	2,976	2,945	2,970	+25	+0.85	19,600	-
[7504]	25/11/12	2,917	2,964	2,917	2,945	+43	+1.48	25,500	-
[7504]	25/11/11	2,890	2,902	2,864	2,902	+17	+0.59	21,400	-
[7504]	25/11/10	2,860	2,885	2,851	2,885	+41	+1.44	18,800	-
[7504]	25/11/07	2,831	2,852	2,816	2,844	+16	+0.57	20,800	-
[7504]	25/11/06	2,810	2,849	2,804	2,828	+18	+0.64	19,700	-
[7504]	25/11/05	2,820	2,833	2,785	2,810	-23	-0.81	43,500	-
[7504]	25/11/04	2,848	2,854	2,782	2,833	-23	-0.81	53,500	-
[7504]	25/10/31	2,897	2,897	2,815	2,856	-1	-0.04	39,300	-
[7504]	25/10/30	2,872	2,889	2,853	2,857	+9	+0.32	130,300	-
[7504]	25/10/29	2,909	2,909	2,844	2,848	-61	-2.10	35,800	-
[7504]	25/10/28	2,965	2,965	2,897	2,909	-56	-1.89	77,000	-
[7504]	25/10/27	2,942	2,965	2,926	2,965	+49	+1.68	21,600	-
[7504]	25/10/24	2,971	2,971	2,916	2,916	-42	-1.42	16,800	-
[7504]	25/10/23	2,973	2,979	2,952	2,958	-3	-0.10	18,400	-
[7504]	25/10/22	2,928	2,967	2,917	2,961	+47	+1.61	44,400	-
[7504]	25/10/21	2,956	2,960	2,903	2,914	-14	-0.48	23,800	-
[7504]	25/10/20	2,901	2,928	2,898	2,928	+49	+1.70	24,600	-
[7504]	25/10/17	2,904	2,910	2,862	2,879	-10	-0.35	15,000	-
[7504]	25/10/16	2,900	2,906	2,884	2,889	-2	-0.07	19,500	-
[7504]	25/10/15	2,850	2,900	2,850	2,891	+56	+1.98	26,600	-
[7504]	25/10/14	2,815	2,852	2,805	2,835	+15	+0.53	30,900	-
[7504]	25/10/10	2,841	2,842	2,813	2,820	-47	-1.64	27,300	-
[7504]	25/10/09	2,860	2,867	2,830	2,867	+2	+0.07	25,400	-
[7504]	25/10/08	2,892	2,916	2,865	2,865	-27	-0.93	19,500	-
[7504]	25/10/07	2,906	2,906	2,880	2,892	-1	-0.03	19,000	-
[7504]	25/10/06	2,893	2,915	2,852	2,893	+73	+2.59	32,500	-
[7504]	25/10/03	2,820	2,847	2,813	2,820	+7	+0.25	32,600	-
[7504]	25/10/02	2,873	2,882	2,813	2,813	-53	-1.85	31,200	-
[7504]	25/10/01	2,928	2,928	2,862	2,866	-62	-2.12	56,300	-
[7504]	25/09/30	2,986	2,986	2,928	2,928	-46	-1.55	29,400	-
[7504]	25/09/29	2,984	2,995	2,933	2,974	-56	-1.85	46,200	-
[7504]	25/09/26	3,000	3,030	2,983	3,030	+25	+0.83	46,500	-
[7504]	25/09/25	2,985	3,010	2,973	3,005	+22	+0.74	40,000	-
[7504]	25/09/24	2,998	3,005	2,980	2,983	-2	-0.07	42,700	-
[7504]	25/09/22	3,030	3,045	2,985	2,985	+6	+0.20	43,600	-
[7504]	25/09/19	2,958	2,987	2,951	2,979	+53	+1.81	42,200	-
[7504]	25/09/18	2,908	2,930	2,890	2,926	+28	+0.97	27,900	-
[7504]	25/09/17	2,926	2,926	2,895	2,898	-37	-1.26	33,200	-
[7504]	25/09/16	2,921	2,944	2,909	2,935	+16	+0.55	18,500	-
[7504]	25/09/12	2,926	2,950	2,911	2,919	-4	-0.14	30,100	-
[7504]	25/09/11	2,955	2,955	2,915	2,923	-11	-0.37	14,500	-
[7504]	25/09/10	2,927	2,949	2,915	2,934	+7	+0.24	21,300	-
[7504]	25/09/09	2,959	2,979	2,921	2,927	-20	-0.68	28,900	-
[7504]	25/09/08	2,942	2,963	2,935	2,947	+5	+0.17	22,100	-
[7504]	25/09/05	2,949	2,950	2,907	2,942	+9	+0.31	31,900	-