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
[7506]	26/10/29	1,370	1,370	1,365	1,370	+3.0	+0.22	800	6,442,329,088
[7506]	26/10/28	1,365	1,370	1,365	1,367	-2.0	-0.15	600	6,428,221,952
[7506]	26/10/27	1,369	1,370	1,365	1,369	0	+0.00	1,300	6,437,626,880
[7506]	26/10/26	1,365	1,369	1,364	1,369	+4.0	+0.29	1,900	6,437,626,880
[7506]	26/10/23	1,365	1,365	1,363	1,365	0	+0.00	400	6,418,817,024
[7506]	26/10/22	1,366	1,366	1,365	1,365	+2.0	+0.15	700	6,418,817,024
[7506]	26/10/21	1,364	1,368	1,363	1,363	0	+0.00	1,400	6,409,412,096
[7506]	26/10/20	1,365	1,367	1,363	1,363	-1.0	-0.07	700	6,409,412,096
[7506]	26/10/19	1,366	1,367	1,364	1,364	-2.0	-0.15	1,500	6,414,114,304
[7506]	26/10/16	1,362	1,372	1,362	1,366	-7.0	-0.51	1,900	6,423,519,232
[7506]	26/10/15	1,366	1,373	1,364	1,373	+8.0	+0.59	1,600	6,456,436,224
[7506]	26/10/14	1,370	1,370	1,365	1,365	-9.0	-0.66	1,100	6,418,817,024
[7506]	26/10/13	1,368	1,374	1,366	1,374	+3.0	+0.22	700	6,461,138,944
[7506]	26/10/09	1,376	1,376	1,371	1,371	+7.0	+0.51	300	6,447,031,296
[7506]	26/10/08	1,365	1,370	1,364	1,364	-1.0	-0.07	1,300	6,414,114,304
[7506]	26/10/07	1,369	1,370	1,365	1,365	-1.0	-0.07	3,000	6,418,817,024
[7506]	26/10/06	1,372	1,377	1,366	1,366	-8.0	-0.58	1,100	6,423,519,232
[7506]	26/10/05	1,370	1,388	1,368	1,374	+4.0	+0.29	1,800	6,461,138,944
[7506]	26/10/02	1,371	1,373	1,370	1,370	-1.0	-0.07	1,400	6,442,329,088
[7506]	26/10/01	1,371	1,372	1,370	1,371	-2.0	-0.15	1,200	6,447,031,296
[7506]	26/09/30	1,371	1,373	1,370	1,373	+1.0	+0.07	600	6,456,436,224
[7506]	26/09/29	1,375	1,375	1,370	1,372	-10.0	-0.72	1,300	6,451,734,016
[7506]	26/09/28	1,382	1,387	1,381	1,382	0	+0.00	1,000	6,498,758,144
[7506]	26/09/25	1,380	1,388	1,380	1,382	-1.0	-0.07	500	6,498,758,144
[7506]	26/09/24	1,381	1,385	1,378	1,383	+2.0	+0.14	2,200	6,503,460,864
[7506]	26/09/18	1,380	1,381	1,380	1,381	+1.0	+0.07	200	6,494,055,936
[7506]	26/09/17	1,379	1,386	1,378	1,380	-1.0	-0.07	1,000	6,489,353,216
[7506]	26/09/16	1,380	1,381	1,380	1,381	-7.0	-0.50	500	6,494,055,936
[7506]	26/09/15	1,388	1,389	1,388	1,388	0	+0.00	500	6,526,972,928
[7506]	26/09/14	1,381	1,388	1,380	1,388	+7.0	+0.51	500	6,526,972,928
[7506]	26/09/11	1,380	1,381	1,380	1,381	0	+0.00	800	6,494,055,936
[7506]	26/09/10	1,386	1,390	1,380	1,381	+1.0	+0.07	1,600	6,494,055,936
[7506]	26/09/09	1,388	1,388	1,380	1,380	-5.0	-0.36	1,800	6,489,353,216
[7506]	26/09/08	1,390	1,390	1,385	1,385	-2.0	-0.14	1,500	6,512,865,792
[7506]	26/09/07	1,387	1,387	1,387	1,387	0	+0.00	1,100	6,522,270,208
[7506]	26/09/04	1,390	1,390	1,387	1,387	-1.0	-0.07	900	6,522,270,208
[7506]	26/09/03	1,386	1,389	1,386	1,388	+3.0	+0.22	800	6,526,972,928
[7506]	26/09/02	1,389	1,389	1,385	1,385	-3.0	-0.22	900	6,512,865,792
[7506]	26/09/01	1,385	1,388	1,385	1,388	+1.0	+0.07	1,100	6,526,972,928
[7506]	26/08/31	1,383	1,387	1,383	1,387	0	+0.00	1,000	6,522,270,208
[7506]	26/08/28	1,385	1,390	1,383	1,387	+2.0	+0.14	1,300	6,522,270,208
[7506]	26/08/27	1,384	1,385	1,382	1,385	+4.0	+0.29	300	6,512,865,792
[7506]	26/08/26	1,384	1,384	1,381	1,381	+1.0	+0.07	800	6,494,055,936
[7506]	26/08/25	1,383	1,384	1,380	1,380	-1.0	-0.07	1,000	6,489,353,216
[7506]	26/08/24	1,380	1,384	1,380	1,381	+1.0	+0.07	1,000	6,494,055,936
[7506]	26/08/21	1,380	1,380	1,375	1,380	+2.0	+0.15	400	6,489,353,216
[7506]	26/08/20	1,376	1,378	1,376	1,378	-2.0	-0.14	500	6,479,948,288
[7506]	26/08/19	1,380	1,380	1,376	1,380	-2.0	-0.14	800	6,489,353,216
[7506]	26/08/18	1,380	1,382	1,375	1,382	+2.0	+0.14	700	6,498,758,144
[7506]	26/08/17	1,379	1,380	1,377	1,380	+1.0	+0.07	1,500	6,489,353,216
[7506]	26/08/14	1,374	1,379	1,374	1,379	0	+0.00	1,200	6,484,651,008
[7506]	26/08/13	1,377	1,379	1,371	1,379	-1.0	-0.07	700	6,484,651,008
[7506]	26/08/12	1,381	1,381	1,378	1,380	+2.0	+0.15	1,000	6,489,353,216
[7506]	26/08/10	1,384	1,384	1,371	1,378	-6.0	-0.43	800	6,479,948,288
[7506]	26/08/07	1,379	1,385	1,371	1,384	+5.0	+0.36	1,100	6,508,163,072
[7506]	26/08/06	1,371	1,379	1,370	1,379	-17.0	-1.22	1,100	6,484,651,008
[7506]	26/08/05	1,371	1,396	1,370	1,396	+26.0	+1.90	3,700	6,564,592,128
[7506]	26/08/04	1,373	1,378	1,370	1,370	-3.0	-0.22	500	6,442,329,088
[7506]	26/08/03	1,375	1,376	1,373	1,373	-3.0	-0.22	1,600	6,456,436,224
[7506]	26/07/31	1,377	1,378	1,376	1,376	-4.0	-0.29	800	6,470,543,872
[7506]	26/07/30	1,385	1,385	1,378	1,380	0	+0.00	800	6,489,353,216
[7506]	26/07/29	1,388	1,388	1,380	1,380	-19.0	-1.36	2,600	6,489,353,216
[7506]	26/07/28	1,389	1,399	1,386	1,399	+10.0	+0.72	1,000	6,578,699,776
[7506]	26/07/27	1,399	1,399	1,389	1,389	-5.0	-0.36	3,300	6,531,675,136
[7506]	26/07/24	1,400	1,400	1,394	1,394	-4.0	-0.29	900	6,555,187,200
[7506]	26/07/23	1,398	1,402	1,398	1,398	0	+0.00	3,700	6,573,997,056
[7506]	26/07/22	1,398	1,399	1,398	1,398	+3.0	+0.22	1,200	6,573,997,056
[7506]	26/07/21	1,393	1,397	1,393	1,395	+2.0	+0.14	1,500	6,559,889,920
[7506]	26/07/17	1,393	1,394	1,390	1,393	0	0.00	1,600	-
[7506]	26/07/16	1,390	1,398	1,390	1,393	0	0.00	1,600	-
[7506]	26/07/15	1,390	1,395	1,390	1,393	+3	+0.22	2,800	-
[7506]	26/07/14	1,385	1,390	1,385	1,390	0	0.00	600	-
[7506]	26/07/13	1,385	1,390	1,385	1,390	+5	+0.36	1,700	-
[7506]	26/07/10	1,384	1,385	1,383	1,385	+2	+0.14	2,300	-
[7506]	26/07/09	1,378	1,383	1,378	1,383	+8	+0.58	2,500	-
[7506]	26/07/08	1,375	1,377	1,373	1,375	0	0.00	2,700	-
[7506]	26/07/07	1,372	1,375	1,372	1,375	+3	+0.22	1,800	-
[7506]	26/07/06	1,370	1,374	1,370	1,372	+1	+0.07	2,700	-
[7506]	26/07/03	1,368	1,371	1,364	1,371	+4	+0.29	2,300	-
[7506]	26/07/02	1,368	1,369	1,361	1,367	+2	+0.15	800	-
[7506]	26/07/01	1,360	1,365	1,357	1,365	+3	+0.22	1,200	-
[7506]	26/06/30	1,357	1,362	1,354	1,362	+9	+0.67	1,000	-
[7506]	26/06/29	1,350	1,363	1,350	1,353	+3	+0.22	2,900	-
[7506]	26/06/26	1,352	1,353	1,350	1,350	-2	-0.15	1,200	-
[7506]	26/06/25	1,353	1,356	1,351	1,352	-1	-0.07	1,600	-
[7506]	26/06/24	1,350	1,355	1,349	1,353	+3	+0.22	2,400	-
[7506]	26/06/23	1,351	1,351	1,348	1,350	-1	-0.07	3,900	-
[7506]	26/06/22	1,350	1,352	1,350	1,351	-2	-0.15	4,200	-
[7506]	26/06/19	1,351	1,353	1,350	1,353	+2	+0.15	1,400	-
[7506]	26/06/18	1,351	1,351	1,351	1,351	0	0.00	1,700	-
[7506]	26/06/17	1,350	1,352	1,350	1,351	-1	-0.07	1,300	-
[7506]	26/06/16	1,352	1,352	1,350	1,352	+1	+0.07	1,000	-
[7506]	26/06/15	1,351	1,352	1,350	1,351	0	0.00	1,900	-
[7506]	26/06/12	1,358	1,358	1,351	1,351	-5	-0.37	2,700	-
[7506]	26/06/11	1,357	1,357	1,353	1,356	+1	+0.07	1,100	-
[7506]	26/06/10	1,352	1,355	1,350	1,355	0	0.00	2,600	-
[7506]	26/06/09	1,352	1,355	1,350	1,355	0	0.00	2,500	-
[7506]	26/06/08	1,351	1,355	1,350	1,355	0	0.00	2,600	-
[7506]	26/06/05	1,350	1,355	1,350	1,355	+5	+0.37	3,100	-
[7506]	26/06/04	1,353	1,353	1,350	1,350	-3	-0.22	1,500	-
[7506]	26/06/03	1,356	1,358	1,353	1,353	-3	-0.22	800	-
[7506]	26/06/02	1,356	1,362	1,355	1,356	0	0.00	900	-
[7506]	26/06/01	1,360	1,363	1,355	1,356	+1	+0.07	1,100	-
[7506]	26/05/29	1,354	1,360	1,354	1,355	0	0.00	1,300	-
[7506]	26/05/28	1,359	1,359	1,354	1,355	+1	+0.07	700	-
[7506]	26/05/27	1,354	1,363	1,354	1,354	-4	-0.29	800	-
[7506]	26/05/26	1,367	1,370	1,358	1,358	-2	-0.15	1,600	-
[7506]	26/05/25	1,364	1,365	1,358	1,360	0	0.00	1,800	-
[7506]	26/05/22	1,362	1,365	1,360	1,360	-15.0	-1.09	1,100	-
[7506]	26/05/21	1,368	1,375	1,363	1,375	0	+0.00	2,400	-
[7506]	26/05/20	1,357	1,375	1,354	1,375	+11.0	+0.81	1,700	-
[7506]	26/05/19	1,352	1,365	1,352	1,364	+12.0	+0.89	1,900	-
[7506]	26/05/18	1,351	1,360	1,351	1,352	+1.0	+0.07	2,600	-
[7506]	26/05/15	1,352	1,354	1,350	1,351	-19.0	-1.39	3,200	-
[7506]	26/05/14	1,359	1,371	1,351	1,370	+13.0	+0.96	4,500	-
[7506]	26/05/13	1,350	1,360	1,350	1,357	+6.0	+0.44	3,500	-
[7506]	26/05/12	1,352	1,352	1,351	1,351	-3.0	-0.22	1,300	-
[7506]	26/05/11	1,357	1,357	1,352	1,354	+2.0	+0.15	1,700	-
[7506]	26/05/08	1,352	1,353	1,352	1,352	0	+0.00	600	-
[7506]	26/05/07	1,360	1,360	1,352	1,352	-1.0	-0.07	1,700	-
[7506]	26/05/01	1,351	1,354	1,351	1,353	+2.0	+0.15	1,000	-
[7506]	26/04/30	1,354	1,354	1,351	1,351	-1.0	-0.07	2,200	-
[7506]	26/04/28	1,354	1,354	1,351	1,352	0	+0.00	1,500	-
[7506]	26/04/27	1,356	1,356	1,352	1,352	-2	-0.15	3,400	-
[7506]	26/04/24	1,356	1,356	1,354	1,354	-3	-0.22	1,500	-
[7506]	26/04/23	1,359	1,359	1,355	1,357	0	0.00	1,300	-
[7506]	26/04/22	1,358	1,359	1,356	1,357	-4	-0.29	2,800	-
[7506]	26/04/21	1,360	1,363	1,360	1,361	+1	+0.07	1,300	-
[7506]	26/04/20	1,360	1,364	1,360	1,360	-1	-0.07	700	-
[7506]	26/04/17	1,364	1,364	1,361	1,361	-3	-0.22	900	-
[7506]	26/04/16	1,360	1,364	1,360	1,364	+4	+0.29	1,400	-
[7506]	26/04/15	1,360	1,361	1,359	1,360	0	0.00	2,500	-
[7506]	26/04/14	1,361	1,362	1,360	1,360	-1	-0.07	2,100	-
[7506]	26/04/13	1,363	1,365	1,361	1,361	-4	-0.29	2,700	-
[7506]	26/04/10	1,370	1,373	1,365	1,365	-5	-0.36	1,700	-
[7506]	26/04/09	1,370	1,385	1,368	1,370	-1	-0.07	4,400	-
[7506]	26/04/08	1,372	1,374	1,368	1,371	+1	+0.07	2,100	-
[7506]	26/04/07	1,374	1,374	1,370	1,370	-4	-0.29	600	-
[7506]	26/04/06	1,372	1,382	1,370	1,374	+2	+0.15	3,100	-
[7506]	26/04/03	1,375	1,380	1,370	1,372	-2	-0.15	2,000	-
[7506]	26/04/02	1,380	1,383	1,368	1,374	0	0.00	2,700	-
[7506]	26/04/01	1,365	1,380	1,365	1,374	+13	+0.96	5,300	-
[7506]	26/03/31	1,352	1,363	1,352	1,361	+6	+0.44	6,800	-
[7506]	26/03/30	1,381	1,389	1,355	1,355	-65	-4.58	31,000	-
[7506]	26/03/27	1,425	1,428	1,420	1,420	-15	-1.05	46,500	-
[7506]	26/03/26	1,430	1,435	1,428	1,435	+5	+0.35	16,000	-
[7506]	26/03/25	1,435	1,435	1,430	1,430	0	0.00	7,300	-
[7506]	26/03/24	1,433	1,439	1,425	1,430	-1	-0.07	9,800	-
[7506]	26/03/23	1,433	1,434	1,430	1,431	-2	-0.14	5,000	-
[7506]	26/03/19	1,430	1,439	1,428	1,433	+2	+0.14	4,900	-
[7506]	26/03/18	1,423	1,431	1,423	1,431	+9	+0.63	5,000	-
[7506]	26/03/17	1,421	1,425	1,421	1,422	0	0.00	3,100	-
[7506]	26/03/16	1,424	1,427	1,422	1,422	-5	-0.35	3,400	-
[7506]	26/03/13	1,425	1,427	1,422	1,427	+2	+0.14	3,600	-
[7506]	26/03/12	1,426	1,427	1,423	1,425	+1	+0.07	2,400	-
[7506]	26/03/11	1,423	1,429	1,422	1,424	+1	+0.07	3,500	-
[7506]	26/03/10	1,425	1,427	1,423	1,423	+2	+0.14	2,200	-
[7506]	26/03/09	1,426	1,427	1,420	1,421	-4	-0.28	7,300	-
[7506]	26/03/06	1,426	1,428	1,423	1,425	-2	-0.14	3,400	-
[7506]	26/03/05	1,428	1,429	1,426	1,427	-1	-0.07	1,900	-
[7506]	26/03/04	1,422	1,428	1,420	1,428	-1	-0.07	4,200	-
[7506]	26/03/03	1,435	1,435	1,425	1,429	-8	-0.56	3,100	-
[7506]	26/03/02	1,428	1,438	1,420	1,437	+6	+0.42	7,200	-
[7506]	26/02/27	1,419	1,438	1,417	1,431	+16	+1.13	7,500	-
[7506]	26/02/26	1,405	1,417	1,405	1,415	+9	+0.64	3,000	-
[7506]	26/02/25	1,407	1,415	1,405	1,406	-1	-0.07	5,300	-
[7506]	26/02/24	1,408	1,410	1,403	1,407	0	0.00	7,600	-
[7506]	26/02/20	1,405	1,410	1,402	1,407	+5	+0.36	1,900	-
[7506]	26/02/19	1,406	1,406	1,401	1,402	-4	-0.28	3,900	-
[7506]	26/02/18	1,408	1,417	1,406	1,406	-1	-0.07	2,200	-
[7506]	26/02/17	1,412	1,412	1,407	1,407	-5	-0.35	3,600	-
[7506]	26/02/16	1,413	1,414	1,410	1,412	-1	-0.07	3,000	-
[7506]	26/02/13	1,412	1,414	1,411	1,413	-1	-0.07	2,600	-
[7506]	26/02/12	1,410	1,415	1,410	1,414	+3	+0.21	2,200	-
[7506]	26/02/10	1,410	1,415	1,409	1,411	+1	+0.07	1,400	-
[7506]	26/02/09	1,412	1,415	1,410	1,410	0	0.00	3,700	-
[7506]	26/02/06	1,406	1,412	1,405	1,410	+3	+0.21	2,500	-
[7506]	26/02/05	1,407	1,410	1,400	1,407	-30	-2.09	5,600	-
[7506]	26/02/04	1,397	1,437	1,391	1,437	+40	+2.86	18,900	-
[7506]	26/02/03	1,396	1,398	1,395	1,397	+1	+0.07	2,600	-
[7506]	26/02/02	1,402	1,402	1,396	1,396	-6	-0.43	2,400	-
[7506]	26/01/30	1,391	1,404	1,387	1,402	+16	+1.15	6,200	-
[7506]	26/01/29	1,400	1,402	1,385	1,386	-4	-0.29	6,500	-
[7506]	26/01/28	1,396	1,396	1,390	1,390	-6	-0.43	4,700	-
[7506]	26/01/27	1,400	1,400	1,396	1,396	-3	-0.21	4,800	-
[7506]	26/01/26	1,400	1,402	1,399	1,399	-2	-0.14	4,800	-
[7506]	26/01/23	1,402	1,405	1,400	1,401	-1	-0.07	6,500	-
[7506]	26/01/22	1,404	1,408	1,401	1,402	-2	-0.14	5,200	-
[7506]	26/01/21	1,410	1,417	1,402	1,404	-6	-0.43	8,600	-
[7506]	26/01/20	1,409	1,425	1,404	1,410	+10	+0.71	25,400	-
[7506]	26/01/19	1,460	1,504	1,400	1,400	-154	-9.91	312,200	-
[7506]	26/01/16	1,405	1,554	1,405	1,554	+143	+10.13	98,300	-
[7506]	26/01/15	1,421	1,426	1,400	1,411	-10	-0.70	7,700	-
[7506]	26/01/14	1,457	1,461	1,421	1,421	-66	-4.44	11,400	-
[7506]	26/01/13	1,396	1,510	1,390	1,487	+96	+6.90	29,500	-
[7506]	26/01/09	1,389	1,391	1,388	1,391	+2	+0.14	2,600	-
[7506]	26/01/08	1,388	1,389	1,385	1,389	+1	+0.07	2,500	-
[7506]	26/01/07	1,386	1,388	1,385	1,388	+4	+0.29	1,400	-
[7506]	26/01/06	1,386	1,388	1,382	1,384	+3	+0.22	2,500	-
[7506]	26/01/05	1,385	1,387	1,381	1,381	-2	-0.14	4,100	-
[7506]	25/12/30	1,380	1,389	1,380	1,383	+4	+0.29	2,900	-
[7506]	25/12/29	1,373	1,379	1,373	1,379	+7	+0.51	3,500	-
[7506]	25/12/26	1,373	1,373	1,371	1,372	0	0.00	4,500	-
[7506]	25/12/25	1,377	1,377	1,372	1,372	-4	-0.29	4,200	-
[7506]	25/12/24	1,376	1,377	1,372	1,376	+1	+0.07	5,700	-
[7506]	25/12/23	1,374	1,376	1,372	1,375	+1	+0.07	4,000	-
[7506]	25/12/22	1,376	1,377	1,374	1,374	-1	-0.07	5,400	-
[7506]	25/12/19	1,377	1,377	1,375	1,375	-1	-0.07	3,000	-
[7506]	25/12/18	1,378	1,379	1,375	1,376	0	0.00	2,200	-
[7506]	25/12/17	1,377	1,377	1,375	1,376	-1	-0.07	2,200	-
[7506]	25/12/16	1,376	1,378	1,376	1,377	-1	-0.07	1,600	-
[7506]	25/12/15	1,376	1,378	1,376	1,378	+1	+0.07	1,700	-
[7506]	25/12/12	1,376	1,378	1,376	1,377	+1	+0.07	1,600	-
[7506]	25/12/11	1,375	1,377	1,374	1,376	+1	+0.07	2,900	-
[7506]	25/12/10	1,375	1,375	1,374	1,375	0	0.00	1,100	-
[7506]	25/12/09	1,376	1,376	1,375	1,375	-2	-0.15	1,200	-
[7506]	25/12/08	1,374	1,377	1,374	1,377	+2	+0.15	3,500	-
[7506]	25/12/05	1,373	1,375	1,373	1,375	+2	+0.15	1,700	-
[7506]	25/12/04	1,373	1,375	1,373	1,373	0	0.00	2,800	-
[7506]	25/12/03	1,373	1,376	1,372	1,373	-2	-0.15	3,300	-
[7506]	25/12/02	1,375	1,377	1,374	1,375	+1	+0.07	1,800	-
[7506]	25/12/01	1,375	1,377	1,373	1,374	+2	+0.15	1,900	-
[7506]	25/11/28	1,374	1,375	1,372	1,372	-1	-0.07	2,200	-
[7506]	25/11/27	1,372	1,373	1,372	1,373	+1	+0.07	1,200	-
[7506]	25/11/26	1,376	1,376	1,370	1,372	+1	+0.07	2,300	-
[7506]	25/11/25	1,375	1,375	1,370	1,371	-1	-0.07	2,700	-
[7506]	25/11/21	1,375	1,375	1,371	1,372	-3	-0.22	1,100	-
[7506]	25/11/20	1,367	1,375	1,367	1,375	+8	+0.59	2,400	-
[7506]	25/11/19	1,371	1,374	1,367	1,367	-5	-0.36	2,600	-
[7506]	25/11/18	1,375	1,375	1,370	1,372	-3	-0.22	3,600	-
[7506]	25/11/17	1,376	1,378	1,372	1,375	-1	-0.07	1,600	-
[7506]	25/11/14	1,376	1,376	1,373	1,376	+2	+0.15	1,700	-
[7506]	25/11/13	1,373	1,379	1,373	1,374	+2	+0.15	1,300	-
[7506]	25/11/12	1,373	1,378	1,371	1,372	+1	+0.07	2,800	-
[7506]	25/11/11	1,373	1,374	1,371	1,371	-3	-0.22	1,900	-
[7506]	25/11/10	1,370	1,375	1,370	1,374	+4	+0.29	3,300	-
[7506]	25/11/07	1,375	1,375	1,370	1,370	-5	-0.36	3,000	-
[7506]	25/11/06	1,369	1,378	1,360	1,375	-55	-3.85	26,000	-
[7506]	25/11/05	1,388	1,458	1,380	1,430	+50	+3.62	51,000	-
[7506]	25/11/04	1,388	1,388	1,380	1,380	-8	-0.58	2,100	-
[7506]	25/10/31	1,386	1,388	1,385	1,388	+3	+0.22	1,300	-
[7506]	25/10/30	1,385	1,385	1,382	1,385	+4	+0.29	1,300	-
[7506]	25/10/29	1,384	1,387	1,381	1,381	-7	-0.50	1,400	-
[7506]	25/10/28	1,388	1,390	1,388	1,388	+1	+0.07	3,100	-
[7506]	25/10/27	1,384	1,387	1,381	1,387	+3	+0.22	2,200	-
[7506]	25/10/24	1,387	1,387	1,384	1,384	+2	+0.14	800	-
[7506]	25/10/23	1,379	1,382	1,378	1,382	+3	+0.22	700	-
[7506]	25/10/22	1,379	1,385	1,378	1,379	+1	+0.07	1,000	-
[7506]	25/10/21	1,388	1,388	1,378	1,378	-10	-0.72	2,200	-
[7506]	25/10/20	1,397	1,397	1,381	1,388	+4	+0.29	2,400	-
[7506]	25/10/17	1,380	1,384	1,380	1,384	+6	+0.44	300	-
[7506]	25/10/16	1,379	1,380	1,377	1,378	-2	-0.14	800	-
[7506]	25/10/15	1,379	1,380	1,378	1,380	+1	+0.07	700	-
[7506]	25/10/14	1,380	1,380	1,376	1,379	-1	-0.07	2,600	-
[7506]	25/10/10	1,384	1,385	1,380	1,380	-3	-0.22	1,900	-
[7506]	25/10/09	1,387	1,387	1,383	1,383	-2	-0.14	1,600	-
[7506]	25/10/08	1,389	1,389	1,385	1,385	0	0.00	1,800	-
[7506]	25/10/07	1,385	1,388	1,384	1,385	0	0.00	1,400	-
[7506]	25/10/06	1,399	1,399	1,385	1,385	-1	-0.07	2,200	-
[7506]	25/10/03	1,391	1,391	1,385	1,386	-4	-0.29	2,200	-
[7506]	25/10/02	1,390	1,390	1,390	1,390	0	0.00	700	-
[7506]	25/10/01	1,391	1,395	1,385	1,390	-9	-0.64	1,400	-
[7506]	25/09/30	1,385	1,400	1,385	1,399	+14	+1.01	2,100	-
[7506]	25/09/29	1,387	1,389	1,383	1,385	-14	-1.00	3,400	-
[7506]	25/09/26	1,390	1,399	1,386	1,399	+9	+0.65	3,100	-
[7506]	25/09/25	1,387	1,391	1,386	1,390	-1	-0.07	900	-
[7506]	25/09/24	1,387	1,391	1,383	1,391	+4	+0.29	2,200	-
[7506]	25/09/22	1,390	1,391	1,387	1,387	-3	-0.22	1,000	-
[7506]	25/09/19	1,390	1,391	1,383	1,390	+3	+0.22	3,700	-
[7506]	25/09/18	1,390	1,390	1,386	1,387	-2	-0.14	1,400	-
[7506]	25/09/17	1,390	1,390	1,385	1,389	-1	-0.07	1,300	-
[7506]	25/09/16	1,382	1,390	1,381	1,390	+8	+0.58	4,200	-
[7506]	25/09/12	1,382	1,382	1,379	1,382	-3	-0.22	1,400	-
[7506]	25/09/11	1,382	1,385	1,380	1,385	+4	+0.29	1,600	-
[7506]	25/09/10	1,384	1,384	1,381	1,381	0	0.00	1,300	-
[7506]	25/09/09	1,380	1,381	1,379	1,381	+1	+0.07	1,300	-
[7506]	25/09/08	1,380	1,384	1,379	1,380	0	0.00	2,100	-
[7506]	25/09/05	1,378	1,380	1,377	1,380	+3	+0.22	1,000	-