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
[7505]	26/10/29	1,832	1,834	1,800	1,811	-23	-1.254089	18,700	21,131,671,552
[7505]	26/10/28	1,853	1,860	1,833	1,834	-1	-0.054496	20,000	21,400,047,616
[7505]	26/10/27	1,852	1,872	1,835	1,835	-18	-0.971398	17,500	21,411,715,072
[7505]	26/10/26	1,832	1,860	1,815	1,853	-39	-2.061311	42,500	21,621,749,760
[7505]	26/10/23	1,914	1,916	1,866	1,892	-24	-1.25261	36,400	22,076,821,504
[7505]	26/10/22	1,918	1,952	1,905	1,916	-1	-0.052165	13,200	22,356,865,024
[7505]	26/10/21	1,914	1,943	1,906	1,917	+12	+0.629921	23,600	22,368,534,528
[7505]	26/10/20	1,978	1,983	1,905	1,905	-75	-3.787879	25,300	22,228,510,720
[7505]	26/10/19	1,980	2,003	1,937	1,980	-26	-1.296112	29,100	23,103,649,792
[7505]	26/10/16	1,934	2,008	1,930	2,006	+97	+5.081194	30,000	23,407,030,272
[7505]	26/10/15	1,936	1,950	1,909	1,909	-46	-2.352941	21,500	22,275,184,640
[7505]	26/10/14	1,964	1,964	1,928	1,955	+8	+0.410889	14,500	22,811,936,768
[7505]	26/10/13	1,909	1,958	1,903	1,947	+52	+2.744063	30,800	22,718,588,928
[7505]	26/10/09	1,907	1,915	1,893	1,895	-31	-1.609553	16,500	22,111,825,920
[7505]	26/10/08	1,907	1,928	1,875	1,926	+11	+0.574413	24,800	22,473,549,824
[7505]	26/10/07	1,949	1,965	1,915	1,915	-27	-1.390319	25,900	22,345,197,568
[7505]	26/10/06	1,943	1,972	1,921	1,942	-2	-0.102881	10,500	22,660,245,504
[7505]	26/10/05	1,930	1,944	1,915	1,944	+20	+1.039501	12,000	22,683,582,464
[7505]	26/10/02	1,997	1,997	1,924	1,924	-45	-2.285424	13,100	22,450,212,864
[7505]	26/10/01	1,963	1,974	1,948	1,969	-5	-0.253293	19,300	22,975,295,488
[7505]	26/09/30	1,990	1,991	1,960	1,974	-21	-1.052632	22,400	23,033,638,912
[7505]	26/09/29	1,971	1,999	1,963	1,995	-65	-3.15534	28,700	23,278,678,016
[7505]	26/09/28	2,088	2,088	2,060	2,060	-25	-1.199041	50,000	24,037,130,240
[7505]	26/09/25	2,088	2,099	2,083	2,085	+1	+0.047985	22,200	24,328,843,264
[7505]	26/09/24	2,106	2,109	2,080	2,084	-11	-0.52506	38,700	24,317,175,808
[7505]	26/09/18	2,126	2,140	2,095	2,095	-29	-1.365348	24,300	24,445,528,064
[7505]	26/09/17	2,112	2,138	2,112	2,124	+22	+1.046622	15,700	24,783,915,008
[7505]	26/09/16	2,111	2,122	2,101	2,102	-4	-0.189934	9,300	24,527,208,448
[7505]	26/09/15	2,098	2,134	2,088	2,106	+8	+0.381316	10,600	24,573,882,368
[7505]	26/09/14	2,080	2,098	2,064	2,098	+1	+0.047687	18,100	24,480,534,528
[7505]	26/09/11	2,138	2,145	2,097	2,097	-88	-4.02746	37,100	24,468,865,024
[7505]	26/09/10	2,189	2,222	2,175	2,185	-14	-0.636653	59,300	25,495,695,360
[7505]	26/09/09	2,173	2,230	2,156	2,199	+30	+1.383126	32,400	25,659,054,080
[7505]	26/09/08	2,195	2,200	2,166	2,169	-4	-0.184077	11,100	25,308,997,632
[7505]	26/09/07	2,192	2,192	2,167	2,173	+1	+0.046041	8,500	25,355,671,552
[7505]	26/09/04	2,180	2,198	2,172	2,172	-8	-0.366972	9,300	25,344,004,096
[7505]	26/09/03	2,215	2,215	2,180	2,180	-16	-0.728597	8,300	25,437,351,936
[7505]	26/09/02	2,245	2,245	2,190	2,196	-49	-2.182628	19,800	25,624,047,616
[7505]	26/09/01	2,213	2,247	2,213	2,245	+45	+2.045455	11,800	26,195,804,160
[7505]	26/08/31	2,178	2,210	2,178	2,200	+3	+0.13655	8,300	25,670,721,536
[7505]	26/08/28	2,161	2,197	2,147	2,197	+53	+2.472015	12,500	25,635,717,120
[7505]	26/08/27	2,145	2,156	2,137	2,144	+10	+0.468604	6,600	25,017,284,608
[7505]	26/08/26	2,138	2,143	2,131	2,134	+8	+0.376294	9,000	24,900,599,808
[7505]	26/08/25	2,127	2,128	2,118	2,126	-1	-0.047015	3,000	24,807,251,968
[7505]	26/08/24	2,117	2,135	2,103	2,127	+25	+1.189343	12,200	24,818,921,472
[7505]	26/08/21	2,081	2,108	2,081	2,102	+21	+1.00913	6,700	24,527,208,448
[7505]	26/08/20	2,083	2,092	2,056	2,081	+16	+0.774818	5,800	24,282,169,344
[7505]	26/08/19	2,113	2,116	2,050	2,065	-48	-2.271652	15,300	24,095,473,664
[7505]	26/08/18	2,102	2,120	2,084	2,113	+17	+0.811069	18,800	24,655,560,704
[7505]	26/08/17	2,117	2,120	2,075	2,096	-13	-0.616406	15,100	24,457,197,568
[7505]	26/08/14	2,069	2,110	2,054	2,109	+41	+1.982592	26,900	24,608,886,784
[7505]	26/08/13	2,056	2,073	2,049	2,068	+32	+1.571709	40,700	24,130,478,080
[7505]	26/08/12	2,127	2,130	2,000	2,036	-241	-10.584102	124,100	23,757,086,720
[7505]	26/08/10	2,258	2,354	2,258	2,277	+13	+0.574205	22,900	26,569,197,568
[7505]	26/08/07	2,275	2,285	2,246	2,264	-34	-1.479547	4,800	26,417,506,304
[7505]	26/08/06	2,288	2,298	2,234	2,298	-5	-0.217108	5,100	26,814,236,672
[7505]	26/08/05	2,212	2,303	2,212	2,303	+87	+3.925993	10,000	26,872,578,048
[7505]	26/08/04	2,173	2,216	2,171	2,216	+47	+2.166897	4,700	25,857,417,216
[7505]	26/08/03	2,170	2,185	2,159	2,169	-19	-0.868373	2,300	25,308,997,632
[7505]	26/07/31	2,184	2,217	2,180	2,188	+8	+0.366972	4,200	25,530,699,776
[7505]	26/07/30	2,156	2,191	2,156	2,180	-23	-1.044031	6,300	25,437,351,936
[7505]	26/07/29	2,232	2,232	2,200	2,203	-28	-1.255043	5,000	25,705,728,000
[7505]	26/07/28	2,280	2,280	2,230	2,231	-39	-1.718062	8,100	26,032,445,440
[7505]	26/07/27	2,279	2,279	2,252	2,270	+12	+0.531444	6,100	26,487,517,184
[7505]	26/07/24	2,259	2,259	2,223	2,258	-1	-0.044267	3,700	26,347,495,424
[7505]	26/07/23	2,241	2,259	2,235	2,259	+18	+0.803213	2,700	26,359,164,928
[7505]	26/07/22	2,250	2,270	2,220	2,241	-16	-0.708906	5,500	26,149,130,240
[7505]	26/07/21	2,167	2,278	2,161	2,257	+107	+4.976744	15,500	26,335,827,968
[7505]	26/07/17	2,177	2,186	2,136	2,150	-47	-2.139281	20,500	-
[7505]	26/07/16	2,252	2,252	2,191	2,197	-93	-4.061135	19,300	-
[7505]	26/07/15	2,272	2,300	2,265	2,290	+3	+0.131176	3,800	-
[7505]	26/07/14	2,318	2,360	2,261	2,287	-6	-0.261666	7,500	-
[7505]	26/07/13	2,350	2,360	2,279	2,293	-30	-1.291433	6,300	-
[7505]	26/07/10	2,301	2,340	2,291	2,323	+43	+1.885965	6,900	-
[7505]	26/07/09	2,281	2,312	2,277	2,280	-16	-0.696864	6,300	-
[7505]	26/07/08	2,300	2,333	2,285	2,296	-31	-1.332187	6,900	-
[7505]	26/07/07	2,358	2,450	2,327	2,327	-60	-2.513615	17,100	-
[7505]	26/07/06	2,330	2,394	2,315	2,387	+81	+3.512576	11,700	-
[7505]	26/07/03	2,299	2,344	2,237	2,306	+45	+1.99027	20,000	-
[7505]	26/07/02	2,174	2,280	2,174	2,261	+105	+4.87013	15,800	-
[7505]	26/07/01	2,164	2,183	2,156	2,156	+13	+0.606626	6,300	-
[7505]	26/06/30	2,150	2,168	2,143	2,143	+5	+0.233863	6,200	-
[7505]	26/06/29	2,140	2,155	2,088	2,138	+36	+1.712655	7,800	-
[7505]	26/06/26	2,138	2,138	2,050	2,102	-18	-0.849057	10,500	-
[7505]	26/06/25	2,113	2,120	2,088	2,120	+54	+2.613746	9,000	-
[7505]	26/06/24	2,100	2,115	2,050	2,066	-26	-1.24283	12,300	-
[7505]	26/06/23	2,122	2,129	2,084	2,092	-37	-1.737905	6,600	-
[7505]	26/06/22	2,169	2,174	2,122	2,129	+10	+0.471921	4,800	-
[7505]	26/06/19	2,151	2,151	2,111	2,119	-16	-0.749415	2,900	-
[7505]	26/06/18	2,097	2,155	2,097	2,135	+56	+2.693603	8,900	-
[7505]	26/06/17	2,045	2,081	2,040	2,079	+48	+2.363368	7,900	-
[7505]	26/06/16	2,069	2,069	2,026	2,031	-34	-1.646489	13,300	-
[7505]	26/06/15	2,050	2,080	2,050	2,065	+26	+1.275135	6,500	-
[7505]	26/06/12	2,044	2,047	2,002	2,039	+27	+1.341948	5,800	-
[7505]	26/06/11	2,019	2,025	1,986	2,012	-7	-0.346706	12,100	-
[7505]	26/06/10	2,015	2,045	2,002	2,019	+11	+0.547809	19,500	-
[7505]	26/06/09	2,045	2,049	2,005	2,008	-9	-0.446207	24,100	-
[7505]	26/06/08	2,095	2,095	2,010	2,017	-92	-4.362257	13,500	-
[7505]	26/06/05	2,099	2,118	2,090	2,109	+18	+0.860832	5,300	-
[7505]	26/06/04	2,136	2,162	2,078	2,091	-41	-1.923077	9,500	-
[7505]	26/06/03	2,107	2,150	2,072	2,132	+49	+2.352376	8,000	-
[7505]	26/06/02	2,071	2,083	2,023	2,083	+9	+0.433944	9,400	-
[7505]	26/06/01	2,101	2,109	2,071	2,074	-36	-1.706161	7,700	-
[7505]	26/05/29	2,100	2,110	2,064	2,110	+23	+1.10206	7,600	-
[7505]	26/05/28	2,092	2,098	2,052	2,087	-6	-0.28667	14,600	-
[7505]	26/05/27	2,079	2,105	2,064	2,093	+42	+2.047782	10,200	-
[7505]	26/05/26	2,073	2,077	2,010	2,051	-6	-0.291687	15,300	-
[7505]	26/05/25	2,086	2,088	2,013	2,057	-36	-1.720019	22,700	-
[7505]	26/05/22	2,123	2,149	2,080	2,093	-12	-0.570071	6,100	-
[7505]	26/05/21	2,064	2,120	2,050	2,105	+71	+3.490659	22,700	-
[7505]	26/05/20	2,002	2,050	1,975	2,034	+26	+1.294821	15,500	-
[7505]	26/05/19	2,018	2,069	1,988	2,008	+6	+0.2997	25,000	-
[7505]	26/05/18	2,009	2,050	1,990	2,002	+73	+3.784344	28,900	-
[7505]	26/05/15	1,902	1,950	1,807	1,929	+64	+3.431635	65,300	-
[7505]	26/05/14	1,907	1,907	1,850	1,865	-15	-0.797872	18,900	-
[7505]	26/05/13	1,899	1,900	1,855	1,880	-19	-1.000527	4,700	-
[7505]	26/05/12	1,895	1,901	1,875	1,899	0	0	13,500	-
[7505]	26/05/11	1,890	1,932	1,890	1,899	+9	+0.47619	11,800	-
[7505]	26/05/08	1,865	1,906	1,863	1,890	+4	+0.212089	4,600	-
[7505]	26/05/07	1,820	1,912	1,820	1,886	+87	+4.83602	20,700	-
[7505]	26/05/01	1,808	1,819	1,789	1,799	-9	-0.497788	7,200	-
[7505]	26/04/30	1,785	1,808	1,763	1,808	+23	+1.288515	12,200	-
[7505]	26/04/28	1,778	1,802	1,762	1,785	+15	+0.847458	15,300	-
[7505]	26/04/27	1,794	1,795	1,770	1,770	-15	-0.840336	9,700	-
[7505]	26/04/24	1,806	1,810	1,726	1,785	-22	-1.217488	14,900	-
[7505]	26/04/23	1,852	1,852	1,791	1,807	-50	-2.692515	7,900	-
[7505]	26/04/22	1,868	1,868	1,845	1,857	-7	-0.375536	6,600	-
[7505]	26/04/21	1,867	1,881	1,852	1,864	-3	-0.160686	12,000	-
[7505]	26/04/20	1,877	1,880	1,853	1,867	-5	-0.267094	9,700	-
[7505]	26/04/17	1,897	1,908	1,838	1,872	-15	-0.794913	15,200	-
[7505]	26/04/16	1,889	1,932	1,877	1,887	-1	-0.052966	13,700	-
[7505]	26/04/15	1,947	1,960	1,871	1,888	-47	-2.428941	19,300	-
[7505]	26/04/14	1,935	1,943	1,923	1,935	+34	+1.788532	9,400	-
[7505]	26/04/13	1,975	1,990	1,888	1,901	-59	-3.010204	23,800	-
[7505]	26/04/10	2,007	2,019	1,950	1,960	-7	-0.355872	8,500	-
[7505]	26/04/09	2,028	2,041	1,961	1,967	-21	-1.056338	18,600	-
[7505]	26/04/08	1,969	2,036	1,954	1,988	+99	+5.240868	19,000	-
[7505]	26/04/07	1,928	1,936	1,889	1,889	-14	-0.735681	7,100	-
[7505]	26/04/06	1,859	1,909	1,859	1,903	+32	+1.710315	6,300	-
[7505]	26/04/03	1,880	1,892	1,859	1,871	+39	+2.128821	9,700	-
[7505]	26/04/02	1,901	1,901	1,832	1,832	-57	-3.01747	11,400	-
[7505]	26/04/01	1,822	1,892	1,822	1,889	+107	+6.004489	8,300	-
[7505]	26/03/31	1,771	1,806	1,769	1,782	-29	-1.601325	10,200	-
[7505]	26/03/30	1,869	1,869	1,770	1,811	-58	-3.103264	19,300	-
[7505]	26/03/27	1,825	1,886	1,825	1,869	+25	+1.355748	21,600	-
[7505]	26/03/26	1,925	1,925	1,834	1,844	-65	-3.404924	14,900	-
[7505]	26/03/25	1,889	1,929	1,889	1,909	+48	+2.579258	12,700	-
[7505]	26/03/24	1,906	1,910	1,861	1,861	-5	-0.267953	15,400	-
[7505]	26/03/23	1,852	1,921	1,838	1,866	-59	-3.064935	22,500	-
[7505]	26/03/19	1,990	2,000	1,920	1,925	-113	-5.544652	15,000	-
[7505]	26/03/18	1,952	2,039	1,952	2,038	+36	+1.798202	21,700	-
[7505]	26/03/17	2,036	2,058	2,002	2,002	-9	-0.447539	7,900	-
[7505]	26/03/16	2,017	2,047	1,995	2,011	0	0	16,300	-
[7505]	26/03/13	2,028	2,060	2,011	2,011	-67	-3.224254	9,400	-
[7505]	26/03/12	2,168	2,168	2,069	2,078	-85	-3.929727	8,400	-
[7505]	26/03/11	2,150	2,179	2,135	2,163	+51	+2.414773	3,800	-
[7505]	26/03/10	2,055	2,180	2,054	2,112	+102	+5.074627	9,800	-
[7505]	26/03/09	1,961	2,040	1,961	2,010	-97	-4.603702	11,600	-
[7505]	26/03/06	2,127	2,128	2,089	2,107	-70	-3.215434	6,100	-
[7505]	26/03/05	2,110	2,177	2,108	2,177	+108	+5.219913	18,000	-
[7505]	26/03/04	2,012	2,130	2,012	2,069	-43	-2.035985	30,200	-
[7505]	26/03/03	2,198	2,198	2,071	2,112	-72	-3.296703	19,500	-
[7505]	26/03/02	2,157	2,190	2,134	2,184	-15	-0.682128	14,800	-
[7505]	26/02/27	2,078	2,199	2,072	2,199	+142	+6.903257	15,600	-
[7505]	26/02/26	2,044	2,060	2,015	2,057	+33	+1.630435	25,100	-
[7505]	26/02/25	2,005	2,036	1,996	2,024	+21	+1.048427	10,000	-
[7505]	26/02/24	2,060	2,060	2,001	2,003	-58	-2.814168	19,500	-
[7505]	26/02/20	2,100	2,100	2,055	2,061	-67	-3.148496	11,100	-
[7505]	26/02/19	2,169	2,205	2,098	2,128	-20	-0.931099	24,300	-
[7505]	26/02/18	2,050	2,180	2,022	2,148	+98	+4.780488	27,200	-
[7505]	26/02/17	2,039	2,107	2,022	2,050	+15	+0.737101	13,400	-
[7505]	26/02/16	1,935	2,055	1,911	2,035	+100	+5.167959	39,100	-
[7505]	26/02/13	1,921	1,999	1,901	1,935	+22	+1.150026	44,500	-
[7505]	26/02/12	1,976	2,040	1,913	1,913	-23	-1.188017	44,300	-
[7505]	26/02/10	1,953	1,974	1,932	1,936	-12	-0.616016	10,400	-
[7505]	26/02/09	1,982	2,008	1,946	1,948	-74	-3.659743	26,200	-
[7505]	26/02/06	1,997	2,032	1,993	2,022	-9	-0.443131	4,100	-
[7505]	26/02/05	2,029	2,042	1,993	2,031	+2	+0.098571	7,700	-
[7505]	26/02/04	2,028	2,029	2,007	2,029	+1	+0.04931	6,200	-
[7505]	26/02/03	2,001	2,030	1,979	2,028	+35	+1.756147	12,200	-
[7505]	26/02/02	1,984	1,993	1,970	1,993	+10	+0.504286	5,500	-
[7505]	26/01/30	1,957	1,983	1,928	1,983	+33	+1.692308	7,900	-
[7505]	26/01/29	2,002	2,002	1,929	1,950	-33	-1.664145	9,800	-
[7505]	26/01/28	1,958	1,986	1,918	1,983	+25	+1.276813	6,700	-
[7505]	26/01/27	1,976	1,976	1,922	1,958	-12	-0.609137	8,600	-
[7505]	26/01/26	1,994	1,996	1,969	1,970	-37	-1.843548	7,400	-
[7505]	26/01/23	2,007	2,007	1,997	2,007	+10	+0.500751	2,400	-
[7505]	26/01/22	2,015	2,026	1,992	1,997	+6	+0.301356	8,900	-
[7505]	26/01/21	1,975	2,019	1,970	1,991	-34	-1.679012	9,500	-
[7505]	26/01/20	1,949	2,029	1,949	2,025	+77	+3.952772	21,300	-
[7505]	26/01/19	1,950	1,970	1,936	1,948	-20	-1.01626	3,900	-
[7505]	26/01/16	1,959	1,968	1,944	1,968	0	0	4,100	-
[7505]	26/01/15	1,969	1,969	1,891	1,968	-1	-0.050787	8,000	-
[7505]	26/01/14	1,910	1,969	1,886	1,969	+54	+2.819843	21,400	-
[7505]	26/01/13	1,884	1,919	1,867	1,915	+52	+2.791197	21,300	-
[7505]	26/01/09	1,879	1,879	1,857	1,863	-24	-1.27186	2,000	-
[7505]	26/01/08	1,853	1,900	1,853	1,887	+30	+1.615509	6,500	-
[7505]	26/01/07	1,834	1,865	1,834	1,857	+17	+0.923913	19,300	-
[7505]	26/01/06	1,861	1,900	1,838	1,840	-25	-1.340483	15,000	-
[7505]	26/01/05	1,899	1,899	1,825	1,865	-46	-2.407117	13,500	-
[7505]	25/12/30	1,913	1,933	1,907	1,911	0	0	7,100	-
[7505]	25/12/29	1,898	1,915	1,885	1,911	+16	+0.844327	7,400	-
[7505]	25/12/26	1,929	1,938	1,895	1,895	-45	-2.319588	10,000	-
[7505]	25/12/25	1,899	1,941	1,874	1,940	+59	+3.136629	25,800	-
[7505]	25/12/24	1,913	1,913	1,878	1,881	-14	-0.738786	28,700	-
[7505]	25/12/23	1,893	1,909	1,879	1,895	+20	+1.066667	41,200	-
[7505]	25/12/22	1,844	1,875	1,844	1,875	+49	+2.683461	36,500	-
[7505]	25/12/19	1,813	1,830	1,781	1,826	+31	+1.727019	10,600	-
[7505]	25/12/18	1,790	1,832	1,773	1,795	-3	-0.166852	13,500	-
[7505]	25/12/17	1,755	1,800	1,751	1,798	+34	+1.927438	11,600	-
[7505]	25/12/16	1,773	1,786	1,756	1,764	-29	-1.617401	9,600	-
[7505]	25/12/15	1,762	1,794	1,760	1,793	+8	+0.448179	10,300	-
[7505]	25/12/12	1,808	1,810	1,784	1,785	-12	-0.66778	11,600	-
[7505]	25/12/11	1,843	1,843	1,788	1,797	-46	-2.495931	18,200	-
[7505]	25/12/10	1,785	1,847	1,785	1,843	+50	+2.788622	18,400	-
[7505]	25/12/09	1,802	1,806	1,785	1,793	-42	-2.288828	11,400	-
[7505]	25/12/08	1,786	1,836	1,786	1,835	+49	+2.743561	12,100	-
[7505]	25/12/05	1,815	1,838	1,777	1,786	-29	-1.597796	12,500	-
[7505]	25/12/04	1,853	1,853	1,794	1,815	-41	-2.209052	64,000	-
[7505]	25/12/03	1,867	1,896	1,833	1,856	-11	-0.589181	32,200	-
[7505]	25/12/02	1,828	1,879	1,816	1,867	+47	+2.582418	35,300	-
[7505]	25/12/01	1,847	1,847	1,804	1,820	-27	-1.46183	9,600	-
[7505]	25/11/28	1,819	1,850	1,810	1,847	+31	+1.707048	10,700	-
[7505]	25/11/27	1,839	1,873	1,800	1,816	-23	-1.25068	35,800	-
[7505]	25/11/26	1,772	1,849	1,754	1,839	+77	+4.370034	43,600	-
[7505]	25/11/25	1,705	1,767	1,701	1,762	+17	+0.974212	27,100	-
[7505]	25/11/21	1,675	1,745	1,650	1,745	+60	+3.560831	37,500	-
[7505]	25/11/20	1,600	1,685	1,597	1,685	+76	+4.723431	40,500	-
[7505]	25/11/19	1,551	1,609	1,537	1,609	+80	+5.232178	63,200	-
[7505]	25/11/18	1,555	1,558	1,527	1,529	-29	-1.861361	20,300	-
[7505]	25/11/17	1,589	1,589	1,537	1,558	-16	-1.016518	21,100	-
[7505]	25/11/14	1,545	1,587	1,530	1,574	+27	+1.745314	47,900	-
[7505]	25/11/13	1,550	1,555	1,521	1,547	+16	+1.045069	73,100	-
[7505]	25/11/12	1,581	1,611	1,527	1,531	-330	-17.732402	218,100	-
[7505]	25/11/11	1,885	1,886	1,853	1,861	-17	-0.905218	34,500	-
[7505]	25/11/10	1,849	1,879	1,840	1,878	+43	+2.343324	39,100	-
[7505]	25/11/07	1,843	1,864	1,829	1,835	-24	-1.291017	21,900	-
[7505]	25/11/06	1,863	1,880	1,849	1,859	-1	-0.053763	20,600	-
[7505]	25/11/05	1,829	1,871	1,782	1,860	+26	+1.417666	35,900	-
[7505]	25/11/04	1,851	1,882	1,829	1,834	-13	-0.703844	36,200	-
[7505]	25/10/31	1,859	1,890	1,834	1,847	-22	-1.1771	20,900	-
[7505]	25/10/30	1,811	1,871	1,811	1,869	+58	+3.20265	33,800	-
[7505]	25/10/29	1,917	1,950	1,806	1,811	-115	-5.970924	46,100	-
[7505]	25/10/28	1,952	1,952	1,899	1,926	-41	-2.084392	41,900	-
[7505]	25/10/27	1,996	1,996	1,930	1,967	-12	-0.606367	44,000	-
[7505]	25/10/24	1,930	2,013	1,901	1,979	+49	+2.53886	76,300	-
[7505]	25/10/23	1,876	1,943	1,870	1,930	+31	+1.632438	68,200	-
[7505]	25/10/22	1,888	1,932	1,870	1,899	+29	+1.550802	92,200	-
[7505]	25/10/21	2,058	2,059	1,820	1,870	+112	+6.370876	395,100	-
[7505]	25/10/20	1,758	1,758	1,758	1,758	+300	+20.576132	11,300	-
[7505]	25/10/17	1,483	1,485	1,455	1,458	-32	-2.147651	9,200	-
[7505]	25/10/16	1,492	1,500	1,473	1,490	+2	+0.134409	9,300	-
[7505]	25/10/15	1,463	1,492	1,463	1,488	+38	+2.62069	11,200	-
[7505]	25/10/14	1,480	1,480	1,444	1,450	-40	-2.684564	21,600	-
[7505]	25/10/10	1,538	1,538	1,470	1,490	-48	-3.120936	38,600	-
[7505]	25/10/09	1,500	1,545	1,500	1,538	+44	+2.945114	15,500	-
[7505]	25/10/08	1,490	1,533	1,490	1,494	-2	-0.13369	13,600	-
[7505]	25/10/07	1,512	1,513	1,492	1,496	-16	-1.058201	14,700	-
[7505]	25/10/06	1,520	1,540	1,474	1,512	-10	-0.65703	38,000	-
[7505]	25/10/03	1,501	1,526	1,490	1,522	+3	+0.197498	31,200	-
[7505]	25/10/02	1,540	1,550	1,510	1,519	-25	-1.619171	22,700	-
[7505]	25/10/01	1,600	1,624	1,541	1,544	-93	-5.681124	48,300	-
[7505]	25/09/30	1,679	1,679	1,620	1,637	-40	-2.385212	42,300	-
[7505]	25/09/29	1,581	1,679	1,576	1,677	-80	-4.553216	54,400	-
[7505]	25/09/26	1,747	1,762	1,747	1,757	-8	-0.453258	41,400	-
[7505]	25/09/25	1,752	1,787	1,747	1,765	+3	+0.170261	39,800	-
[7505]	25/09/24	1,760	1,777	1,750	1,762	-8	-0.451977	39,600	-
[7505]	25/09/22	1,742	1,790	1,742	1,770	+25	+1.432665	35,000	-
[7505]	25/09/19	1,772	1,787	1,730	1,745	-27	-1.523702	44,200	-
[7505]	25/09/18	1,787	1,810	1,747	1,772	-15	-0.839396	30,400	-
[7505]	25/09/17	1,820	1,820	1,755	1,787	-33	-1.813187	44,000	-
[7505]	25/09/16	1,850	1,860	1,820	1,820	-5	-0.273973	40,200	-
[7505]	25/09/12	1,850	1,880	1,802	1,825	-17	-0.92291	66,600	-
[7505]	25/09/11	1,780	1,922	1,780	1,842	+147	+8.672566	182,200	-
[7505]	25/09/10	1,690	1,712	1,675	1,695	+10	+0.593472	15,800	-
[7505]	25/09/09	1,672	1,750	1,667	1,685	+33	+1.997579	37,600	-
[7505]	25/09/08	1,650	1,665	1,645	1,652	+22	+1.349693	15,800	-
[7505]	25/09/05	1,607	1,645	1,600	1,630	+25	+1.557632	21,200	-