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
[7525]	26/10/29	3,315	3,370	3,310	3,370	+45.0	+1.35	61,800	27,269,703,680
[7525]	26/10/28	3,380	3,400	3,325	3,325	-40.0	-1.19	28,200	26,905,567,232
[7525]	26/10/27	3,400	3,425	3,360	3,365	-30.0	-0.88	22,700	27,229,243,392
[7525]	26/10/26	3,415	3,440	3,395	3,395	-20.0	-0.59	18,400	27,472,001,024
[7525]	26/10/23	3,425	3,440	3,390	3,415	-45.0	-1.30	22,200	27,633,838,080
[7525]	26/10/22	3,430	3,480	3,430	3,460	+35.0	+1.02	16,500	27,997,974,528
[7525]	26/10/21	3,420	3,450	3,410	3,425	+10.0	+0.29	11,800	27,714,756,608
[7525]	26/10/20	3,460	3,460	3,415	3,415	-45.0	-1.30	12,200	27,633,838,080
[7525]	26/10/19	3,445	3,460	3,415	3,460	+5.0	+0.14	12,500	27,997,974,528
[7525]	26/10/16	3,455	3,465	3,440	3,455	+45.0	+1.32	13,000	27,957,514,240
[7525]	26/10/15	3,455	3,460	3,410	3,410	-75.0	-2.15	18,600	27,641,257,984
[7525]	26/10/14	3,490	3,500	3,465	3,485	-20.0	-0.57	8,800	28,249,204,736
[7525]	26/10/13	3,475	3,530	3,470	3,505	+30.0	+0.86	11,100	28,411,322,368
[7525]	26/10/09	3,450	3,505	3,440	3,475	+25.0	+0.72	15,900	28,168,144,896
[7525]	26/10/08	3,505	3,505	3,445	3,450	-55.0	-1.57	20,800	27,965,497,344
[7525]	26/10/07	3,515	3,545	3,495	3,505	+5.0	+0.14	11,100	28,411,322,368
[7525]	26/10/06	3,525	3,545	3,480	3,500	-25.0	-0.71	17,000	28,370,794,496
[7525]	26/10/05	3,535	3,550	3,515	3,525	0	+0.00	8,700	28,573,442,048
[7525]	26/10/02	3,545	3,555	3,525	3,525	-45.0	-1.26	9,800	28,573,442,048
[7525]	26/10/01	3,565	3,585	3,550	3,570	-25.0	-0.70	8,300	28,938,209,280
[7525]	26/09/30	3,530	3,615	3,530	3,595	+65.0	+1.84	10,900	29,140,858,880
[7525]	26/09/29	3,600	3,600	3,530	3,530	-125.0	-3.42	17,400	28,613,971,968
[7525]	26/09/28	3,640	3,665	3,630	3,655	+20.0	+0.55	15,800	29,627,213,824
[7525]	26/09/25	3,610	3,645	3,610	3,635	+25.0	+0.69	11,000	29,465,096,192
[7525]	26/09/24	3,600	3,630	3,585	3,610	+25.0	+0.70	22,100	29,262,446,592
[7525]	26/09/18	3,625	3,630	3,570	3,585	-20.0	-0.55	10,700	29,059,799,040
[7525]	26/09/17	3,585	3,610	3,585	3,605	+20.0	+0.56	8,400	29,221,916,672
[7525]	26/09/16	3,570	3,595	3,570	3,585	+15.0	+0.42	8,300	29,059,799,040
[7525]	26/09/15	3,545	3,575	3,540	3,570	+25.0	+0.71	7,800	28,938,209,280
[7525]	26/09/14	3,510	3,555	3,510	3,545	+30.0	+0.85	6,400	28,735,561,728
[7525]	26/09/11	3,500	3,535	3,475	3,515	-15.0	-0.42	24,700	28,492,382,208
[7525]	26/09/10	3,515	3,540	3,515	3,530	-5.0	-0.14	9,400	28,613,971,968
[7525]	26/09/09	3,555	3,575	3,520	3,535	-25.0	-0.70	10,400	28,654,501,888
[7525]	26/09/08	3,600	3,600	3,555	3,560	-40.0	-1.11	18,700	28,857,149,440
[7525]	26/09/07	3,595	3,630	3,595	3,600	+15.0	+0.42	13,400	29,181,386,752
[7525]	26/09/04	3,580	3,610	3,570	3,585	-15.0	-0.42	13,600	29,059,799,040
[7525]	26/09/03	3,620	3,625	3,580	3,600	-15.0	-0.41	21,400	29,181,386,752
[7525]	26/09/02	3,640	3,655	3,615	3,615	-55.0	-1.50	21,700	29,302,976,512
[7525]	26/09/01	3,630	3,680	3,630	3,670	+30.0	+0.82	16,600	29,748,803,584
[7525]	26/08/31	3,630	3,655	3,620	3,640	+5.0	+0.14	16,900	29,505,626,112
[7525]	26/08/28	3,670	3,675	3,620	3,635	-45.0	-1.22	20,900	29,465,096,192
[7525]	26/08/27	3,700	3,715	3,670	3,680	-5.0	-0.14	10,400	29,829,863,424
[7525]	26/08/26	3,690	3,705	3,665	3,685	0	+0.00	5,700	29,870,393,344
[7525]	26/08/25	3,695	3,710	3,660	3,685	-10.0	-0.27	11,800	29,870,393,344
[7525]	26/08/24	3,700	3,735	3,690	3,695	+5.0	+0.14	10,800	29,951,451,136
[7525]	26/08/21	3,680	3,700	3,655	3,690	+5.0	+0.14	9,800	29,910,923,264
[7525]	26/08/20	3,660	3,695	3,640	3,685	+35.0	+0.96	7,300	29,870,393,344
[7525]	26/08/19	3,700	3,700	3,620	3,650	-70.0	-1.88	21,700	29,586,683,904
[7525]	26/08/18	3,715	3,740	3,710	3,720	0	+0.00	13,200	30,154,100,736
[7525]	26/08/17	3,720	3,750	3,705	3,720	0	+0.00	12,500	30,154,100,736
[7525]	26/08/14	3,720	3,720	3,690	3,720	+15.0	+0.40	10,600	30,154,100,736
[7525]	26/08/13	3,675	3,720	3,635	3,705	+30.0	+0.82	12,400	30,032,510,976
[7525]	26/08/12	3,700	3,700	3,655	3,675	-50.0	-1.34	13,900	29,789,333,504
[7525]	26/08/10	3,740	3,800	3,725	3,725	+5.0	+0.13	26,300	30,194,630,656
[7525]	26/08/07	3,695	3,725	3,605	3,720	+70.0	+1.92	26,100	30,154,100,736
[7525]	26/08/06	3,620	3,670	3,610	3,650	+50.0	+1.39	13,500	29,586,683,904
[7525]	26/08/05	3,630	3,655	3,575	3,600	-10.0	-0.28	16,300	29,181,386,752
[7525]	26/08/04	3,575	3,615	3,555	3,610	+35.0	+0.98	12,400	29,262,446,592
[7525]	26/08/03	3,590	3,590	3,510	3,575	-20.0	-0.56	18,500	28,978,739,200
[7525]	26/07/31	3,615	3,660	3,590	3,595	+10.0	+0.28	18,200	29,140,858,880
[7525]	26/07/30	3,595	3,600	3,545	3,585	0	+0.00	13,600	29,059,799,040
[7525]	26/07/29	3,625	3,625	3,510	3,585	+10.0	+0.28	26,000	29,059,799,040
[7525]	26/07/28	3,630	3,630	3,560	3,575	-50.0	-1.38	17,500	28,978,739,200
[7525]	26/07/27	3,585	3,625	3,580	3,625	+60.0	+1.68	9,500	29,384,036,352
[7525]	26/07/24	3,580	3,580	3,565	3,565	-30.0	-0.83	8,100	28,897,679,360
[7525]	26/07/23	3,575	3,600	3,575	3,595	0	+0.00	5,100	29,140,858,880
[7525]	26/07/22	3,625	3,625	3,565	3,595	+15.0	+0.42	10,000	29,140,858,880
[7525]	26/07/21	3,525	3,600	3,525	3,580	+65.0	+1.85	12,100	29,019,269,120
[7525]	26/07/17	3,555	3,560	3,500	3,515	-40	-1.13	12,700	-
[7525]	26/07/16	3,580	3,580	3,540	3,555	-20	-0.56	11,500	-
[7525]	26/07/15	3,580	3,585	3,560	3,575	+25	+0.70	3,900	-
[7525]	26/07/14	3,550	3,575	3,540	3,550	0	0.00	7,500	-
[7525]	26/07/13	3,585	3,630	3,550	3,550	-35	-0.98	8,000	-
[7525]	26/07/10	3,555	3,615	3,555	3,585	+55	+1.56	14,900	-
[7525]	26/07/09	3,510	3,560	3,510	3,530	+30	+0.86	12,600	-
[7525]	26/07/08	3,505	3,535	3,500	3,500	-15	-0.43	15,000	-
[7525]	26/07/07	3,545	3,565	3,515	3,515	+10	+0.29	12,000	-
[7525]	26/07/06	3,540	3,555	3,505	3,505	+5	+0.14	16,900	-
[7525]	26/07/03	3,545	3,545	3,495	3,500	-15	-0.43	15,200	-
[7525]	26/07/02	3,510	3,550	3,500	3,515	-10	-0.28	15,500	-
[7525]	26/07/01	3,570	3,575	3,525	3,525	-25	-0.70	10,700	-
[7525]	26/06/30	3,530	3,575	3,525	3,550	+25	+0.71	17,600	-
[7525]	26/06/29	3,525	3,545	3,510	3,525	+10	+0.28	16,800	-
[7525]	26/06/26	3,475	3,515	3,475	3,515	+50	+1.44	6,500	-
[7525]	26/06/25	3,435	3,505	3,430	3,465	+35	+1.02	9,000	-
[7525]	26/06/24	3,415	3,475	3,415	3,430	-10	-0.29	7,500	-
[7525]	26/06/23	3,525	3,525	3,440	3,440	-100	-2.82	8,100	-
[7525]	26/06/22	3,555	3,585	3,510	3,540	-55	-1.53	7,300	-
[7525]	26/06/19	3,525	3,595	3,495	3,595	+70	+1.99	18,800	-
[7525]	26/06/18	3,470	3,535	3,450	3,525	+40	+1.15	10,200	-
[7525]	26/06/17	3,455	3,510	3,455	3,485	+25	+0.72	5,700	-
[7525]	26/06/16	3,470	3,480	3,440	3,460	-45	-1.28	5,200	-
[7525]	26/06/15	3,430	3,510	3,405	3,505	+135	+4.01	14,600	-
[7525]	26/06/12	3,405	3,425	3,370	3,370	+15	+0.45	12,200	-
[7525]	26/06/11	3,390	3,395	3,330	3,355	-25	-0.74	12,400	-
[7525]	26/06/10	3,380	3,400	3,350	3,380	-10	-0.29	13,300	-
[7525]	26/06/09	3,395	3,430	3,385	3,390	0	0.00	8,200	-
[7525]	26/06/08	3,370	3,410	3,370	3,390	-50	-1.45	13,100	-
[7525]	26/06/05	3,415	3,465	3,410	3,440	+50	+1.47	6,600	-
[7525]	26/06/04	3,375	3,410	3,375	3,390	-5	-0.15	4,600	-
[7525]	26/06/03	3,360	3,395	3,355	3,395	+35	+1.04	6,700	-
[7525]	26/06/02	3,400	3,405	3,345	3,360	-80	-2.33	17,200	-
[7525]	26/06/01	3,495	3,500	3,430	3,440	-55	-1.57	13,000	-
[7525]	26/05/29	3,510	3,550	3,495	3,495	-15	-0.43	9,500	-
[7525]	26/05/28	3,480	3,520	3,430	3,510	-20	-0.57	13,400	-
[7525]	26/05/27	3,430	3,535	3,430	3,530	+120	+3.52	14,100	-
[7525]	26/05/26	3,500	3,500	3,365	3,410	-25	-0.73	17,700	-
[7525]	26/05/25	3,465	3,555	3,435	3,435	-20	-0.58	34,100	-
[7525]	26/05/22	3,440	3,465	3,420	3,455	+35.0	+1.02	13,700	-
[7525]	26/05/21	3,445	3,455	3,405	3,420	+35.0	+1.03	9,800	-
[7525]	26/05/20	3,485	3,485	3,345	3,385	-80.0	-2.31	15,000	-
[7525]	26/05/19	3,485	3,485	3,435	3,465	-20.0	-0.57	11,300	-
[7525]	26/05/18	3,370	3,485	3,370	3,485	+120.0	+3.57	22,300	-
[7525]	26/05/15	3,410	3,450	3,365	3,365	-25.0	-0.74	25,300	-
[7525]	26/05/14	3,400	3,415	3,390	3,390	-15.0	-0.44	9,000	-
[7525]	26/05/13	3,385	3,435	3,385	3,405	0	+0.00	5,900	-
[7525]	26/05/12	3,400	3,405	3,385	3,405	+40.0	+1.19	6,300	-
[7525]	26/05/11	3,385	3,405	3,365	3,365	-10.0	-0.30	9,000	-
[7525]	26/05/08	3,405	3,415	3,375	3,375	-40.0	-1.17	9,900	-
[7525]	26/05/07	3,370	3,450	3,365	3,415	+60.0	+1.79	16,900	-
[7525]	26/05/01	3,330	3,395	3,330	3,355	+25.0	+0.75	10,200	-
[7525]	26/04/30	3,375	3,375	3,325	3,330	-45.0	-1.33	16,000	-
[7525]	26/04/28	3,360	3,375	3,350	3,375	+35.0	+1.05	12,400	-
[7525]	26/04/27	3,370	3,385	3,340	3,340	-30	-0.89	14,300	-
[7525]	26/04/24	3,390	3,400	3,350	3,370	-40	-1.17	9,200	-
[7525]	26/04/23	3,415	3,415	3,370	3,410	+15	+0.44	11,600	-
[7525]	26/04/22	3,460	3,475	3,390	3,395	-70	-2.02	18,400	-
[7525]	26/04/21	3,490	3,500	3,450	3,465	-25	-0.72	16,000	-
[7525]	26/04/20	3,550	3,550	3,475	3,490	-10	-0.29	8,900	-
[7525]	26/04/17	3,515	3,520	3,485	3,500	-15	-0.43	7,200	-
[7525]	26/04/16	3,510	3,515	3,470	3,515	+45	+1.30	12,400	-
[7525]	26/04/15	3,535	3,535	3,460	3,470	+5	+0.14	12,000	-
[7525]	26/04/14	3,480	3,490	3,455	3,465	-5	-0.14	8,900	-
[7525]	26/04/13	3,540	3,540	3,465	3,470	-30	-0.86	9,000	-
[7525]	26/04/10	3,565	3,570	3,490	3,500	-20	-0.57	15,900	-
[7525]	26/04/09	3,595	3,595	3,500	3,520	-60	-1.68	16,700	-
[7525]	26/04/08	3,575	3,595	3,550	3,580	+80	+2.29	24,500	-
[7525]	26/04/07	3,485	3,505	3,475	3,500	+15	+0.43	7,000	-
[7525]	26/04/06	3,450	3,515	3,450	3,485	-15	-0.43	14,200	-
[7525]	26/04/03	3,460	3,535	3,460	3,500	+45	+1.30	19,400	-
[7525]	26/04/02	3,535	3,555	3,445	3,455	-45	-1.29	13,200	-
[7525]	26/04/01	3,465	3,500	3,445	3,500	+95	+2.79	19,900	-
[7525]	26/03/31	3,435	3,455	3,405	3,405	-15	-0.44	17,500	-
[7525]	26/03/30	3,335	3,460	3,335	3,420	-145	-4.07	36,600	-
[7525]	26/03/27	3,585	3,595	3,545	3,565	-50	-1.38	65,900	-
[7525]	26/03/26	3,625	3,645	3,585	3,615	0	0.00	32,600	-
[7525]	26/03/25	3,625	3,675	3,615	3,615	+50	+1.40	22,300	-
[7525]	26/03/24	3,555	3,580	3,540	3,565	+80	+2.30	12,900	-
[7525]	26/03/23	3,550	3,550	3,485	3,485	-120	-3.33	40,100	-
[7525]	26/03/19	3,620	3,645	3,605	3,605	-55	-1.50	15,100	-
[7525]	26/03/18	3,600	3,660	3,600	3,660	+90	+2.52	13,100	-
[7525]	26/03/17	3,620	3,625	3,570	3,570	-15	-0.42	11,400	-
[7525]	26/03/16	3,580	3,635	3,580	3,585	-10	-0.28	15,900	-
[7525]	26/03/13	3,560	3,630	3,560	3,595	-25	-0.69	13,800	-
[7525]	26/03/12	3,620	3,665	3,610	3,620	-65	-1.76	19,200	-
[7525]	26/03/11	3,740	3,740	3,685	3,685	-25	-0.67	15,400	-
[7525]	26/03/10	3,665	3,760	3,640	3,710	+110	+3.06	37,400	-
[7525]	26/03/09	3,565	3,635	3,540	3,600	-105	-2.83	26,500	-
[7525]	26/03/06	3,710	3,755	3,695	3,705	-55	-1.46	12,700	-
[7525]	26/03/05	3,720	3,800	3,710	3,760	+135	+3.72	14,900	-
[7525]	26/03/04	3,630	3,675	3,560	3,625	-95	-2.55	39,300	-
[7525]	26/03/03	3,780	3,815	3,720	3,720	-65	-1.72	19,100	-
[7525]	26/03/02	3,830	3,830	3,770	3,785	-70	-1.82	15,800	-
[7525]	26/02/27	3,835	3,890	3,835	3,855	+10	+0.26	7,500	-
[7525]	26/02/26	3,850	3,875	3,835	3,845	+15	+0.39	6,000	-
[7525]	26/02/25	3,870	3,875	3,830	3,830	-40	-1.03	9,300	-
[7525]	26/02/24	3,865	3,895	3,805	3,870	+60	+1.57	13,500	-
[7525]	26/02/20	3,825	3,830	3,800	3,810	-35	-0.91	11,700	-
[7525]	26/02/19	3,850	3,870	3,820	3,845	+5	+0.13	13,500	-
[7525]	26/02/18	3,855	3,905	3,835	3,840	-15	-0.39	10,800	-
[7525]	26/02/17	3,890	3,890	3,820	3,855	0	0.00	17,500	-
[7525]	26/02/16	3,900	3,900	3,810	3,855	-45	-1.15	20,400	-
[7525]	26/02/13	3,950	3,950	3,850	3,900	-50	-1.27	27,700	-
[7525]	26/02/12	3,945	3,975	3,910	3,950	+15	+0.38	20,600	-
[7525]	26/02/10	3,900	3,980	3,900	3,935	+45	+1.16	13,400	-
[7525]	26/02/09	3,830	3,940	3,810	3,890	+120	+3.18	34,300	-
[7525]	26/02/06	3,755	3,790	3,735	3,770	+15	+0.40	12,500	-
[7525]	26/02/05	3,770	3,780	3,735	3,755	+5	+0.13	10,200	-
[7525]	26/02/04	3,720	3,770	3,695	3,750	+30	+0.81	14,200	-
[7525]	26/02/03	3,680	3,745	3,680	3,720	+55	+1.50	14,700	-
[7525]	26/02/02	3,750	3,755	3,660	3,665	-35	-0.95	13,100	-
[7525]	26/01/30	3,665	3,700	3,640	3,700	+45	+1.23	16,500	-
[7525]	26/01/29	3,695	3,700	3,635	3,655	-45	-1.22	21,100	-
[7525]	26/01/28	3,725	3,730	3,690	3,700	-25	-0.67	10,300	-
[7525]	26/01/27	3,725	3,760	3,715	3,725	-25	-0.67	10,700	-
[7525]	26/01/26	3,855	3,855	3,720	3,750	-105	-2.72	24,100	-
[7525]	26/01/23	3,930	3,930	3,855	3,855	-25	-0.64	6,800	-
[7525]	26/01/22	3,815	3,895	3,805	3,880	+60	+1.57	10,000	-
[7525]	26/01/21	3,830	3,845	3,775	3,820	-35	-0.91	10,400	-
[7525]	26/01/20	3,890	3,905	3,855	3,855	-45	-1.15	11,800	-
[7525]	26/01/19	3,950	3,955	3,890	3,900	-70	-1.76	11,500	-
[7525]	26/01/16	3,940	3,970	3,865	3,970	+30	+0.76	12,100	-
[7525]	26/01/15	3,895	3,940	3,885	3,940	+45	+1.16	8,800	-
[7525]	26/01/14	3,840	3,915	3,835	3,895	+55	+1.43	17,900	-
[7525]	26/01/13	3,865	3,870	3,810	3,840	+25	+0.66	12,300	-
[7525]	26/01/09	3,790	3,830	3,785	3,815	+25	+0.66	10,000	-
[7525]	26/01/08	3,825	3,855	3,790	3,790	-15	-0.39	11,700	-
[7525]	26/01/07	3,765	3,845	3,755	3,805	+40	+1.06	10,000	-
[7525]	26/01/06	3,770	3,790	3,750	3,765	+20	+0.53	10,600	-
[7525]	26/01/05	3,755	3,765	3,720	3,745	+30	+0.81	16,900	-
[7525]	25/12/30	3,750	3,750	3,715	3,715	-35	-0.93	7,700	-
[7525]	25/12/29	3,785	3,785	3,730	3,750	-15	-0.40	11,100	-
[7525]	25/12/26	3,765	3,780	3,725	3,765	+10	+0.27	24,700	-
[7525]	25/12/25	3,745	3,770	3,735	3,755	+30	+0.81	7,000	-
[7525]	25/12/24	3,735	3,745	3,715	3,725	-15	-0.40	6,300	-
[7525]	25/12/23	3,760	3,780	3,735	3,740	-15	-0.40	7,800	-
[7525]	25/12/22	3,745	3,755	3,710	3,755	+45	+1.21	15,700	-
[7525]	25/12/19	3,705	3,725	3,675	3,710	+15	+0.41	12,300	-
[7525]	25/12/18	3,660	3,705	3,655	3,695	+30	+0.82	10,200	-
[7525]	25/12/17	3,685	3,685	3,655	3,665	+10	+0.27	6,800	-
[7525]	25/12/16	3,735	3,735	3,655	3,655	-75	-2.01	11,100	-
[7525]	25/12/15	3,685	3,730	3,685	3,730	+15	+0.40	7,500	-
[7525]	25/12/12	3,700	3,745	3,695	3,715	+65	+1.78	11,900	-
[7525]	25/12/11	3,720	3,730	3,650	3,650	-55	-1.48	16,900	-
[7525]	25/12/10	3,725	3,735	3,695	3,705	-10	-0.27	12,500	-
[7525]	25/12/09	3,750	3,765	3,700	3,715	-35	-0.93	19,600	-
[7525]	25/12/08	3,750	3,755	3,730	3,750	+30	+0.81	4,500	-
[7525]	25/12/05	3,750	3,765	3,715	3,720	-55	-1.46	8,400	-
[7525]	25/12/04	3,770	3,785	3,750	3,775	+40	+1.07	11,600	-
[7525]	25/12/03	3,740	3,740	3,710	3,735	+30	+0.81	8,300	-
[7525]	25/12/02	3,775	3,775	3,705	3,705	-70	-1.85	14,600	-
[7525]	25/12/01	3,845	3,845	3,775	3,775	-55	-1.44	16,400	-
[7525]	25/11/28	3,780	3,830	3,760	3,830	+55	+1.46	17,700	-
[7525]	25/11/27	3,740	3,785	3,720	3,775	+60	+1.62	18,300	-
[7525]	25/11/26	3,735	3,770	3,695	3,715	-10	-0.27	17,800	-
[7525]	25/11/25	3,710	3,795	3,710	3,725	+25	+0.68	26,500	-
[7525]	25/11/21	3,660	3,720	3,660	3,700	0	0.00	13,500	-
[7525]	25/11/20	3,645	3,720	3,645	3,700	+40	+1.09	14,900	-
[7525]	25/11/19	3,660	3,690	3,635	3,660	-35	-0.95	19,400	-
[7525]	25/11/18	3,750	3,750	3,675	3,695	-40	-1.07	15,600	-
[7525]	25/11/17	3,750	3,775	3,710	3,735	0	0.00	13,500	-
[7525]	25/11/14	3,715	3,755	3,700	3,735	-25	-0.66	14,700	-
[7525]	25/11/13	3,680	3,780	3,655	3,760	+95	+2.59	22,200	-
[7525]	25/11/12	3,650	3,695	3,630	3,665	+15	+0.41	21,000	-
[7525]	25/11/11	3,675	3,685	3,605	3,650	-40	-1.08	14,200	-
[7525]	25/11/10	3,665	3,700	3,665	3,690	+25	+0.68	7,300	-
[7525]	25/11/07	3,680	3,680	3,645	3,665	-35	-0.95	12,300	-
[7525]	25/11/06	3,620	3,715	3,620	3,700	+45	+1.23	11,700	-
[7525]	25/11/05	3,685	3,685	3,585	3,655	-30	-0.81	22,000	-
[7525]	25/11/04	3,740	3,745	3,685	3,685	-45	-1.21	11,100	-
[7525]	25/10/31	3,715	3,745	3,690	3,730	+30	+0.81	14,900	-
[7525]	25/10/30	3,705	3,740	3,690	3,700	+5	+0.14	38,500	-
[7525]	25/10/29	3,730	3,740	3,680	3,695	+10	+0.27	16,800	-
[7525]	25/10/28	3,800	3,800	3,670	3,685	-110	-2.90	33,400	-
[7525]	25/10/27	3,740	3,795	3,705	3,795	+115	+3.13	24,400	-
[7525]	25/10/24	3,650	3,680	3,650	3,680	+30	+0.82	15,000	-
[7525]	25/10/23	3,675	3,695	3,645	3,650	-40	-1.08	20,500	-
[7525]	25/10/22	3,700	3,715	3,675	3,690	0	0.00	13,800	-
[7525]	25/10/21	3,690	3,710	3,665	3,690	-35	-0.94	21,400	-
[7525]	25/10/20	3,730	3,735	3,680	3,725	+65	+1.78	21,900	-
[7525]	25/10/17	3,705	3,750	3,630	3,660	-65	-1.74	33,200	-
[7525]	25/10/16	3,735	3,750	3,690	3,725	+40	+1.09	58,600	-
[7525]	25/10/15	3,290	3,735	3,290	3,685	+395	+12.01	171,300	-
[7525]	25/10/14	3,250	3,310	3,245	3,290	0	0.00	14,700	-
[7525]	25/10/10	3,310	3,325	3,275	3,290	-75	-2.23	14,500	-
[7525]	25/10/09	3,375	3,380	3,330	3,365	+45	+1.36	9,600	-
[7525]	25/10/08	3,350	3,375	3,315	3,320	-30	-0.90	7,000	-
[7525]	25/10/07	3,345	3,380	3,330	3,350	0	0.00	10,600	-
[7525]	25/10/06	3,345	3,350	3,300	3,350	+75	+2.29	12,800	-
[7525]	25/10/03	3,210	3,300	3,210	3,275	+45	+1.39	11,200	-
[7525]	25/10/02	3,260	3,290	3,215	3,230	+5	+0.16	21,000	-
[7525]	25/10/01	3,350	3,350	3,215	3,225	-125	-3.73	23,900	-
[7525]	25/09/30	3,440	3,450	3,350	3,350	-100	-2.90	17,600	-
[7525]	25/09/29	3,490	3,490	3,430	3,450	-60	-1.71	13,000	-
[7525]	25/09/26	3,440	3,530	3,440	3,510	+70	+2.03	20,200	-
[7525]	25/09/25	3,435	3,460	3,415	3,440	+10	+0.29	8,600	-
[7525]	25/09/24	3,430	3,445	3,405	3,430	+5	+0.15	7,200	-
[7525]	25/09/22	3,415	3,450	3,410	3,425	+50	+1.48	4,400	-
[7525]	25/09/19	3,415	3,440	3,375	3,375	-15	-0.44	10,500	-
[7525]	25/09/18	3,380	3,400	3,370	3,390	-10	-0.29	5,300	-
[7525]	25/09/17	3,415	3,415	3,350	3,400	-5	-0.15	10,100	-
[7525]	25/09/16	3,410	3,445	3,350	3,405	+10	+0.29	15,000	-
[7525]	25/09/12	3,425	3,425	3,385	3,395	-20	-0.59	10,800	-
[7525]	25/09/11	3,410	3,420	3,380	3,415	-5	-0.15	4,900	-
[7525]	25/09/10	3,435	3,435	3,420	3,420	-15	-0.44	2,900	-
[7525]	25/09/09	3,440	3,485	3,420	3,435	0	0.00	8,600	-
[7525]	25/09/08	3,355	3,445	3,355	3,435	+85	+2.54	16,100	-
[7525]	25/09/05	3,370	3,370	3,340	3,350	+15	+0.45	9,200	-