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
[7575]	26/10/29	1,583	1,590	1,560	1,589	+21.0	+1.34	395,200	111,475,466,240
[7575]	26/10/28	1,569	1,590	1,563	1,568	-13.0	-0.82	134,200	110,002,225,152
[7575]	26/10/27	1,580	1,598	1,570	1,581	+4.0	+0.25	145,700	110,914,232,320
[7575]	26/10/26	1,594	1,594	1,575	1,577	-5.0	-0.32	117,100	110,633,615,360
[7575]	26/10/23	1,580	1,597	1,567	1,582	+21.0	+1.35	159,100	110,984,388,608
[7575]	26/10/22	1,570	1,577	1,561	1,561	+3.0	+0.19	156,200	109,511,139,328
[7575]	26/10/21	1,582	1,582	1,558	1,558	-8.0	-0.51	127,100	109,300,678,656
[7575]	26/10/20	1,558	1,568	1,548	1,566	+7.0	+0.45	99,800	109,861,912,576
[7575]	26/10/19	1,574	1,581	1,552	1,559	-5.0	-0.32	133,200	109,370,834,944
[7575]	26/10/16	1,543	1,570	1,539	1,564	+31.0	+2.02	196,200	109,721,608,192
[7575]	26/10/15	1,538	1,549	1,527	1,533	0	+0.00	216,400	107,546,820,608
[7575]	26/10/14	1,530	1,550	1,519	1,533	-19.0	-1.22	200,100	107,546,820,608
[7575]	26/10/13	1,518	1,552	1,511	1,552	+60.0	+4.02	244,100	108,879,749,120
[7575]	26/10/09	1,480	1,497	1,471	1,492	+25.0	+1.70	183,400	104,670,486,528
[7575]	26/10/08	1,489	1,489	1,453	1,467	-13.0	-0.88	177,200	102,916,620,288
[7575]	26/10/07	1,464	1,483	1,462	1,480	+5.0	+0.34	113,400	103,828,627,456
[7575]	26/10/06	1,485	1,491	1,466	1,475	-6.0	-0.41	189,000	103,477,854,208
[7575]	26/10/05	1,496	1,500	1,474	1,481	-5.0	-0.34	145,100	103,898,783,744
[7575]	26/10/02	1,510	1,511	1,486	1,486	-40.0	-2.62	221,000	104,249,556,992
[7575]	26/10/01	1,513	1,537	1,501	1,526	+13.0	+0.86	390,400	107,055,734,784
[7575]	26/09/30	1,492	1,518	1,479	1,513	+14.0	+0.93	544,700	106,143,727,616
[7575]	26/09/29	1,525	1,532	1,492	1,499	-43.0	-2.79	257,300	105,161,564,160
[7575]	26/09/28	1,570	1,575	1,534	1,542	-28.0	-1.78	329,600	108,178,210,816
[7575]	26/09/25	1,582	1,586	1,548	1,570	+8.0	+0.51	1,794,300	110,142,529,536
[7575]	26/09/24	1,575	1,575	1,548	1,562	-13.0	-0.83	485,400	109,581,295,616
[7575]	26/09/18	1,574	1,581	1,564	1,575	0	+0.00	194,500	110,493,302,784
[7575]	26/09/17	1,564	1,577	1,561	1,575	+18.0	+1.16	185,500	110,493,302,784
[7575]	26/09/16	1,560	1,568	1,553	1,557	+5.0	+0.32	79,300	109,230,522,368
[7575]	26/09/15	1,550	1,555	1,545	1,552	+4.0	+0.26	83,600	108,879,749,120
[7575]	26/09/14	1,525	1,548	1,525	1,548	+24.0	+1.57	78,700	108,599,132,160
[7575]	26/09/11	1,496	1,533	1,496	1,524	+7.0	+0.46	178,900	106,915,430,400
[7575]	26/09/10	1,485	1,522	1,482	1,517	+26.0	+1.74	179,300	106,424,344,576
[7575]	26/09/09	1,486	1,505	1,483	1,491	-6.0	-0.40	144,300	104,600,330,240
[7575]	26/09/08	1,501	1,504	1,488	1,497	-13.0	-0.86	166,500	105,021,259,776
[7575]	26/09/07	1,530	1,530	1,505	1,510	-16.0	-1.05	140,500	105,933,266,944
[7575]	26/09/04	1,535	1,539	1,521	1,526	-19.0	-1.23	164,100	107,055,734,784
[7575]	26/09/03	1,595	1,595	1,540	1,545	-49.0	-3.07	204,300	108,388,671,488
[7575]	26/09/02	1,610	1,616	1,584	1,594	-17.0	-1.06	182,000	111,826,239,488
[7575]	26/09/01	1,585	1,622	1,585	1,611	+15.0	+0.94	197,200	113,018,863,616
[7575]	26/08/31	1,584	1,607	1,577	1,596	+12.0	+0.76	215,000	111,966,552,064
[7575]	26/08/28	1,566	1,586	1,560	1,584	+18.0	+1.15	157,700	111,124,692,992
[7575]	26/08/27	1,571	1,576	1,546	1,566	-5.0	-0.32	244,000	109,861,912,576
[7575]	26/08/26	1,565	1,582	1,564	1,571	+6.0	+0.38	145,600	110,212,685,824
[7575]	26/08/25	1,579	1,584	1,561	1,565	-4.0	-0.25	150,100	109,791,764,480
[7575]	26/08/24	1,581	1,589	1,569	1,569	-7.0	-0.44	89,200	110,072,381,440
[7575]	26/08/21	1,578	1,590	1,564	1,576	-18.0	-1.13	118,800	110,563,459,072
[7575]	26/08/20	1,580	1,607	1,574	1,594	+48.0	+3.10	283,200	111,826,239,488
[7575]	26/08/19	1,502	1,551	1,501	1,546	+39.0	+2.59	442,200	108,458,827,776
[7575]	26/08/18	1,500	1,514	1,496	1,507	-8.0	-0.53	303,600	105,722,798,080
[7575]	26/08/17	1,536	1,538	1,509	1,515	-15.0	-0.98	160,900	106,284,040,192
[7575]	26/08/14	1,510	1,535	1,508	1,530	-8.0	-0.52	230,300	107,336,351,744
[7575]	26/08/13	1,501	1,538	1,498	1,538	+23.0	+1.52	282,000	107,897,593,856
[7575]	26/08/12	1,547	1,552	1,509	1,515	-16.0	-1.05	164,500	106,284,040,192
[7575]	26/08/10	1,520	1,545	1,508	1,531	+19.0	+1.26	151,300	107,406,508,032
[7575]	26/08/07	1,508	1,525	1,499	1,512	+12.0	+0.80	160,900	106,073,571,328
[7575]	26/08/06	1,501	1,520	1,486	1,500	-13.0	-0.86	206,900	105,231,720,448
[7575]	26/08/05	1,533	1,542	1,513	1,513	-34.0	-2.20	208,100	106,143,727,616
[7575]	26/08/04	1,555	1,559	1,523	1,547	0	+0.00	220,400	108,528,984,064
[7575]	26/08/03	1,569	1,576	1,525	1,547	-23.0	-1.46	285,600	108,528,984,064
[7575]	26/07/31	1,552	1,592	1,515	1,570	+118.0	+8.13	633,200	110,142,529,536
[7575]	26/07/30	1,450	1,460	1,429	1,452	+2.0	+0.14	223,000	101,864,308,736
[7575]	26/07/29	1,440	1,453	1,432	1,450	+26.0	+1.83	202,000	101,723,996,160
[7575]	26/07/28	1,425	1,430	1,414	1,424	+6.0	+0.42	162,800	99,899,981,824
[7575]	26/07/27	1,392	1,418	1,387	1,418	+37.0	+2.68	223,000	99,479,052,288
[7575]	26/07/24	1,370	1,386	1,365	1,381	+3.0	+0.22	141,300	96,883,335,168
[7575]	26/07/23	1,373	1,386	1,373	1,378	-4.0	-0.29	127,000	96,672,874,496
[7575]	26/07/22	1,376	1,384	1,370	1,382	0	+0.00	116,800	96,953,491,456
[7575]	26/07/21	1,373	1,397	1,373	1,382	+14.0	+1.02	155,700	96,953,491,456
[7575]	26/07/17	1,379	1,384	1,367	1,368	+8	+0.59	149,000	-
[7575]	26/07/16	1,369	1,377	1,356	1,360	-11	-0.80	136,600	-
[7575]	26/07/15	1,377	1,383	1,369	1,371	-3	-0.22	72,000	-
[7575]	26/07/14	1,374	1,382	1,366	1,374	+13	+0.96	123,700	-
[7575]	26/07/13	1,372	1,378	1,358	1,361	-2	-0.15	87,300	-
[7575]	26/07/10	1,375	1,384	1,356	1,363	-12	-0.87	126,500	-
[7575]	26/07/09	1,364	1,384	1,363	1,375	+2	+0.15	145,400	-
[7575]	26/07/08	1,364	1,373	1,359	1,373	+8	+0.59	154,800	-
[7575]	26/07/07	1,356	1,366	1,345	1,365	+9	+0.66	144,500	-
[7575]	26/07/06	1,335	1,356	1,329	1,356	+27	+2.03	131,300	-
[7575]	26/07/03	1,334	1,340	1,324	1,329	+15	+1.14	164,700	-
[7575]	26/07/02	1,301	1,318	1,298	1,314	+22	+1.70	130,200	-
[7575]	26/07/01	1,294	1,305	1,286	1,292	-3	-0.23	136,000	-
[7575]	26/06/30	1,305	1,306	1,286	1,295	-5	-0.38	204,400	-
[7575]	26/06/29	1,274	1,301	1,274	1,300	+19	+1.48	173,500	-
[7575]	26/06/26	1,265	1,282	1,258	1,281	+20	+1.59	137,400	-
[7575]	26/06/25	1,275	1,275	1,259	1,261	-4	-0.32	145,900	-
[7575]	26/06/24	1,258	1,271	1,258	1,265	+1	+0.08	172,700	-
[7575]	26/06/23	1,277	1,278	1,261	1,264	-21	-1.63	184,400	-
[7575]	26/06/22	1,295	1,298	1,281	1,285	-1	-0.08	175,100	-
[7575]	26/06/19	1,284	1,289	1,270	1,286	+2	+0.16	142,900	-
[7575]	26/06/18	1,296	1,301	1,275	1,284	-8	-0.62	175,700	-
[7575]	26/06/17	1,300	1,304	1,288	1,292	+6	+0.47	124,300	-
[7575]	26/06/16	1,302	1,313	1,280	1,286	-27	-2.06	104,100	-
[7575]	26/06/15	1,339	1,340	1,313	1,313	-14	-1.06	101,200	-
[7575]	26/06/12	1,342	1,348	1,316	1,327	-5	-0.38	218,400	-
[7575]	26/06/11	1,339	1,345	1,324	1,332	-8	-0.60	196,600	-
[7575]	26/06/10	1,337	1,350	1,334	1,340	+12	+0.90	114,600	-
[7575]	26/06/09	1,325	1,334	1,320	1,328	+3	+0.23	159,000	-
[7575]	26/06/08	1,338	1,350	1,309	1,325	+3	+0.23	269,300	-
[7575]	26/06/05	1,294	1,324	1,291	1,322	+35	+2.72	212,300	-
[7575]	26/06/04	1,285	1,298	1,282	1,287	-7	-0.54	135,600	-
[7575]	26/06/03	1,283	1,295	1,274	1,294	+17	+1.33	140,700	-
[7575]	26/06/02	1,295	1,295	1,270	1,277	-19	-1.47	219,600	-
[7575]	26/06/01	1,320	1,323	1,291	1,296	-31	-2.34	186,100	-
[7575]	26/05/29	1,315	1,327	1,312	1,327	+17	+1.30	281,400	-
[7575]	26/05/28	1,320	1,324	1,302	1,310	-5	-0.38	177,900	-
[7575]	26/05/27	1,297	1,317	1,291	1,315	+20	+1.54	214,200	-
[7575]	26/05/26	1,290	1,297	1,282	1,295	-1	-0.08	233,100	-
[7575]	26/05/25	1,296	1,298	1,277	1,296	0	0.00	218,100	-
[7575]	26/05/22	1,278	1,296	1,273	1,296	+10.0	+0.78	225,200	-
[7575]	26/05/21	1,275	1,292	1,275	1,286	+12.0	+0.94	172,300	-
[7575]	26/05/20	1,285	1,287	1,264	1,274	-11.0	-0.86	147,400	-
[7575]	26/05/19	1,278	1,290	1,276	1,285	+19.0	+1.50	168,500	-
[7575]	26/05/18	1,281	1,286	1,260	1,266	-15.0	-1.17	177,600	-
[7575]	26/05/15	1,263	1,290	1,260	1,281	+18.0	+1.43	206,100	-
[7575]	26/05/14	1,255	1,269	1,250	1,263	+3.0	+0.24	213,100	-
[7575]	26/05/13	1,250	1,269	1,242	1,260	-14.0	-1.10	339,900	-
[7575]	26/05/12	1,269	1,278	1,255	1,274	-1.0	-0.08	329,100	-
[7575]	26/05/11	1,273	1,287	1,265	1,275	+12.0	+0.95	371,700	-
[7575]	26/05/08	1,264	1,294	1,239	1,263	-138.0	-9.85	866,000	-
[7575]	26/05/07	1,407	1,415	1,386	1,401	-4.0	-0.28	239,600	-
[7575]	26/05/01	1,412	1,413	1,400	1,405	+1.0	+0.07	150,600	-
[7575]	26/04/30	1,402	1,411	1,393	1,404	-5.0	-0.35	181,900	-
[7575]	26/04/28	1,381	1,409	1,381	1,409	+28.0	+2.03	172,300	-
[7575]	26/04/27	1,374	1,388	1,370	1,381	+6	+0.44	155,200	-
[7575]	26/04/24	1,380	1,393	1,372	1,375	-5	-0.36	121,800	-
[7575]	26/04/23	1,381	1,397	1,367	1,380	-7	-0.50	215,400	-
[7575]	26/04/22	1,399	1,402	1,385	1,387	-21	-1.49	120,300	-
[7575]	26/04/21	1,420	1,425	1,402	1,408	-14	-0.98	115,400	-
[7575]	26/04/20	1,430	1,430	1,409	1,422	+8	+0.57	116,400	-
[7575]	26/04/17	1,430	1,434	1,413	1,414	-18	-1.26	144,200	-
[7575]	26/04/16	1,460	1,466	1,432	1,432	-27	-1.85	219,000	-
[7575]	26/04/15	1,452	1,460	1,447	1,459	+21	+1.46	107,000	-
[7575]	26/04/14	1,446	1,453	1,438	1,438	+2	+0.14	104,600	-
[7575]	26/04/13	1,436	1,444	1,431	1,436	-3	-0.21	79,300	-
[7575]	26/04/10	1,455	1,458	1,439	1,439	-18	-1.24	140,300	-
[7575]	26/04/09	1,454	1,464	1,450	1,457	+6	+0.41	129,400	-
[7575]	26/04/08	1,450	1,453	1,444	1,451	+18	+1.26	109,500	-
[7575]	26/04/07	1,431	1,442	1,424	1,433	+6	+0.42	91,600	-
[7575]	26/04/06	1,423	1,432	1,421	1,427	+4	+0.28	68,900	-
[7575]	26/04/03	1,415	1,428	1,415	1,423	+12	+0.85	86,900	-
[7575]	26/04/02	1,415	1,426	1,402	1,411	+2	+0.14	137,200	-
[7575]	26/04/01	1,395	1,409	1,387	1,409	+40	+2.92	146,700	-
[7575]	26/03/31	1,361	1,380	1,354	1,369	+5	+0.37	196,700	-
[7575]	26/03/30	1,339	1,364	1,334	1,364	-65	-4.55	215,800	-
[7575]	26/03/27	1,420	1,437	1,418	1,429	+15	+1.06	314,700	-
[7575]	26/03/26	1,420	1,423	1,401	1,414	-1	-0.07	124,800	-
[7575]	26/03/25	1,419	1,424	1,413	1,415	+13	+0.93	113,300	-
[7575]	26/03/24	1,398	1,404	1,389	1,402	+29	+2.11	126,000	-
[7575]	26/03/23	1,380	1,383	1,365	1,373	-19	-1.36	227,100	-
[7575]	26/03/19	1,408	1,415	1,392	1,392	-37	-2.59	191,400	-
[7575]	26/03/18	1,415	1,434	1,415	1,429	+28	+2.00	151,900	-
[7575]	26/03/17	1,401	1,416	1,401	1,401	+5	+0.36	110,800	-
[7575]	26/03/16	1,403	1,406	1,390	1,396	0	0.00	184,100	-
[7575]	26/03/13	1,401	1,419	1,396	1,396	-31	-2.17	318,800	-
[7575]	26/03/12	1,450	1,451	1,417	1,427	-31	-2.13	207,900	-
[7575]	26/03/11	1,455	1,481	1,455	1,458	-4	-0.27	150,500	-
[7575]	26/03/10	1,473	1,477	1,452	1,462	+8	+0.55	143,800	-
[7575]	26/03/09	1,440	1,460	1,438	1,454	-43	-2.87	187,000	-
[7575]	26/03/06	1,468	1,498	1,467	1,497	+21	+1.42	207,400	-
[7575]	26/03/05	1,482	1,492	1,467	1,476	+24	+1.65	179,400	-
[7575]	26/03/04	1,470	1,478	1,444	1,452	-53	-3.52	257,700	-
[7575]	26/03/03	1,557	1,557	1,505	1,505	-82	-5.17	263,600	-
[7575]	26/03/02	1,575	1,594	1,570	1,587	-9	-0.56	235,500	-
[7575]	26/02/27	1,560	1,596	1,552	1,596	+53	+3.43	406,500	-
[7575]	26/02/26	1,535	1,547	1,530	1,543	+20	+1.31	285,700	-
[7575]	26/02/25	1,500	1,524	1,492	1,523	+38	+2.56	297,600	-
[7575]	26/02/24	1,479	1,492	1,469	1,485	+35	+2.41	199,500	-
[7575]	26/02/20	1,460	1,460	1,442	1,450	-7	-0.48	166,000	-
[7575]	26/02/19	1,450	1,464	1,441	1,457	+24	+1.67	175,000	-
[7575]	26/02/18	1,425	1,438	1,420	1,433	+22	+1.56	162,800	-
[7575]	26/02/17	1,404	1,418	1,401	1,411	-1	-0.07	158,100	-
[7575]	26/02/16	1,391	1,415	1,391	1,412	+27	+1.95	224,600	-
[7575]	26/02/13	1,420	1,428	1,385	1,385	-35	-2.46	446,400	-
[7575]	26/02/12	1,411	1,427	1,410	1,420	+10	+0.71	201,000	-
[7575]	26/02/10	1,406	1,420	1,406	1,410	-2	-0.14	203,900	-
[7575]	26/02/09	1,412	1,420	1,403	1,412	+14	+1.00	183,700	-
[7575]	26/02/06	1,423	1,423	1,392	1,398	-25	-1.76	286,200	-
[7575]	26/02/05	1,415	1,432	1,411	1,423	+23	+1.64	219,800	-
[7575]	26/02/04	1,430	1,435	1,400	1,400	-30	-2.10	291,600	-
[7575]	26/02/03	1,413	1,437	1,407	1,430	+26	+1.85	288,900	-
[7575]	26/02/02	1,475	1,477	1,404	1,404	-141	-9.13	780,500	-
[7575]	26/01/30	1,556	1,556	1,538	1,545	-10	-0.64	138,200	-
[7575]	26/01/29	1,553	1,560	1,528	1,555	-1	-0.06	133,400	-
[7575]	26/01/28	1,581	1,581	1,546	1,556	-41	-2.57	144,200	-
[7575]	26/01/27	1,567	1,604	1,555	1,597	+30	+1.91	184,800	-
[7575]	26/01/26	1,576	1,577	1,552	1,567	-25	-1.57	150,100	-
[7575]	26/01/23	1,588	1,596	1,586	1,592	+10	+0.63	87,600	-
[7575]	26/01/22	1,585	1,592	1,576	1,582	+23	+1.48	89,400	-
[7575]	26/01/21	1,580	1,584	1,556	1,559	-35	-2.20	116,900	-
[7575]	26/01/20	1,600	1,604	1,590	1,594	-8	-0.50	86,900	-
[7575]	26/01/19	1,614	1,616	1,595	1,602	-9	-0.56	74,800	-
[7575]	26/01/16	1,602	1,611	1,590	1,611	0	0.00	75,100	-
[7575]	26/01/15	1,613	1,620	1,601	1,611	-14	-0.86	95,400	-
[7575]	26/01/14	1,621	1,629	1,608	1,625	+12	+0.74	137,200	-
[7575]	26/01/13	1,616	1,633	1,603	1,613	+11	+0.69	166,100	-
[7575]	26/01/09	1,619	1,629	1,597	1,602	-18	-1.11	98,200	-
[7575]	26/01/08	1,604	1,622	1,604	1,620	-3	-0.18	128,900	-
[7575]	26/01/07	1,633	1,645	1,623	1,623	-6	-0.37	190,400	-
[7575]	26/01/06	1,633	1,634	1,618	1,629	+12	+0.74	116,600	-
[7575]	26/01/05	1,576	1,618	1,576	1,617	+41	+2.60	205,200	-
[7575]	25/12/30	1,594	1,594	1,576	1,576	-15	-0.94	73,000	-
[7575]	25/12/29	1,584	1,591	1,565	1,591	+21	+1.34	109,300	-
[7575]	25/12/26	1,571	1,574	1,563	1,570	-10	-0.63	75,700	-
[7575]	25/12/25	1,576	1,584	1,563	1,580	+1	+0.06	50,000	-
[7575]	25/12/24	1,598	1,604	1,575	1,579	-16	-1.00	73,500	-
[7575]	25/12/23	1,590	1,603	1,587	1,595	+8	+0.50	86,600	-
[7575]	25/12/22	1,595	1,599	1,575	1,587	-3	-0.19	104,900	-
[7575]	25/12/19	1,550	1,590	1,547	1,590	+40	+2.58	182,300	-
[7575]	25/12/18	1,550	1,557	1,535	1,550	+8	+0.52	98,500	-
[7575]	25/12/17	1,556	1,561	1,537	1,542	-13	-0.84	88,300	-
[7575]	25/12/16	1,557	1,568	1,548	1,555	-6	-0.38	97,800	-
[7575]	25/12/15	1,553	1,561	1,546	1,561	+26	+1.69	125,500	-
[7575]	25/12/12	1,551	1,552	1,521	1,535	+6	+0.39	145,100	-
[7575]	25/12/11	1,528	1,535	1,520	1,529	+4	+0.26	124,800	-
[7575]	25/12/10	1,520	1,534	1,516	1,525	+12	+0.79	74,800	-
[7575]	25/12/09	1,507	1,520	1,504	1,513	0	0.00	74,500	-
[7575]	25/12/08	1,537	1,542	1,505	1,513	-19	-1.24	105,500	-
[7575]	25/12/05	1,511	1,543	1,508	1,532	+12	+0.79	139,200	-
[7575]	25/12/04	1,476	1,520	1,473	1,520	+42	+2.84	149,800	-
[7575]	25/12/03	1,489	1,490	1,478	1,478	-14	-0.94	96,000	-
[7575]	25/12/02	1,510	1,512	1,490	1,492	-22	-1.45	117,900	-
[7575]	25/12/01	1,539	1,539	1,513	1,514	-25	-1.62	104,500	-
[7575]	25/11/28	1,526	1,539	1,522	1,539	+12	+0.79	98,300	-
[7575]	25/11/27	1,537	1,539	1,522	1,527	-12	-0.78	122,500	-
[7575]	25/11/26	1,522	1,544	1,520	1,539	+22	+1.45	144,000	-
[7575]	25/11/25	1,495	1,520	1,488	1,517	+29	+1.95	161,500	-
[7575]	25/11/21	1,452	1,499	1,452	1,488	+22	+1.50	297,000	-
[7575]	25/11/20	1,470	1,477	1,466	1,466	+2	+0.14	81,900	-
[7575]	25/11/19	1,470	1,474	1,454	1,464	-10	-0.68	137,800	-
[7575]	25/11/18	1,474	1,481	1,469	1,474	+3	+0.20	140,400	-
[7575]	25/11/17	1,459	1,478	1,452	1,471	+8	+0.55	109,800	-
[7575]	25/11/14	1,454	1,469	1,450	1,463	+1	+0.07	76,600	-
[7575]	25/11/13	1,457	1,467	1,454	1,462	+5	+0.34	98,800	-
[7575]	25/11/12	1,465	1,480	1,457	1,457	-7	-0.48	97,400	-
[7575]	25/11/11	1,473	1,473	1,448	1,464	-4	-0.27	77,600	-
[7575]	25/11/10	1,468	1,475	1,459	1,468	+10	+0.69	77,600	-
[7575]	25/11/07	1,442	1,458	1,440	1,458	+13	+0.90	52,600	-
[7575]	25/11/06	1,452	1,459	1,445	1,445	-10	-0.69	61,000	-
[7575]	25/11/05	1,490	1,490	1,445	1,455	-8	-0.55	149,000	-
[7575]	25/11/04	1,446	1,480	1,446	1,463	-1	-0.07	114,200	-
[7575]	25/10/31	1,462	1,467	1,446	1,464	+9	+0.62	146,400	-
[7575]	25/10/30	1,431	1,463	1,420	1,455	+1	+0.07	246,200	-
[7575]	25/10/29	1,491	1,495	1,454	1,454	-50	-3.32	143,400	-
[7575]	25/10/28	1,532	1,537	1,501	1,504	-45	-2.91	95,000	-
[7575]	25/10/27	1,548	1,555	1,538	1,549	+15	+0.98	88,700	-
[7575]	25/10/24	1,537	1,540	1,529	1,534	-4	-0.26	72,700	-
[7575]	25/10/23	1,520	1,544	1,513	1,538	+18	+1.18	98,700	-
[7575]	25/10/22	1,525	1,530	1,508	1,520	-2	-0.13	141,600	-
[7575]	25/10/21	1,533	1,536	1,511	1,522	-10	-0.65	109,500	-
[7575]	25/10/20	1,546	1,546	1,527	1,532	+16	+1.06	70,400	-
[7575]	25/10/17	1,517	1,524	1,507	1,516	+8	+0.53	84,800	-
[7575]	25/10/16	1,510	1,519	1,504	1,508	+1	+0.07	66,100	-
[7575]	25/10/15	1,494	1,507	1,483	1,507	+36	+2.45	129,800	-
[7575]	25/10/14	1,485	1,504	1,468	1,471	-41	-2.71	145,000	-
[7575]	25/10/10	1,518	1,527	1,510	1,512	-23	-1.50	94,800	-
[7575]	25/10/09	1,517	1,542	1,517	1,535	+15	+0.99	92,300	-
[7575]	25/10/08	1,509	1,550	1,509	1,520	-23	-1.49	140,200	-
[7575]	25/10/07	1,545	1,552	1,538	1,543	-2	-0.13	145,800	-
[7575]	25/10/06	1,521	1,545	1,516	1,545	+52	+3.48	171,600	-
[7575]	25/10/03	1,468	1,493	1,466	1,493	+38	+2.61	106,200	-
[7575]	25/10/02	1,465	1,470	1,441	1,455	-7	-0.48	118,800	-
[7575]	25/10/01	1,500	1,501	1,455	1,462	-45	-2.99	154,700	-
[7575]	25/09/30	1,501	1,513	1,494	1,507	-3	-0.20	130,800	-
[7575]	25/09/29	1,525	1,525	1,503	1,510	-13	-0.85	118,100	-
[7575]	25/09/26	1,504	1,523	1,501	1,523	+14	+0.93	221,000	-
[7575]	25/09/25	1,520	1,521	1,505	1,509	-17	-1.11	186,000	-
[7575]	25/09/24	1,526	1,532	1,515	1,526	0	0.00	109,500	-
[7575]	25/09/22	1,531	1,540	1,518	1,526	-7	-0.46	110,600	-
[7575]	25/09/19	1,556	1,562	1,522	1,533	-19	-1.22	197,300	-
[7575]	25/09/18	1,533	1,555	1,522	1,552	+17	+1.11	148,100	-
[7575]	25/09/17	1,545	1,545	1,524	1,535	-11	-0.71	95,300	-
[7575]	25/09/16	1,530	1,554	1,525	1,546	+11	+0.72	111,000	-
[7575]	25/09/12	1,512	1,573	1,511	1,535	+37	+2.47	359,900	-
[7575]	25/09/11	1,504	1,506	1,488	1,498	-17	-1.12	109,800	-
[7575]	25/09/10	1,527	1,537	1,514	1,515	-13	-0.85	122,600	-
[7575]	25/09/09	1,544	1,545	1,518	1,528	-8	-0.52	192,300	-
[7575]	25/09/08	1,536	1,545	1,532	1,536	+12	+0.79	131,500	-
[7575]	25/09/05	1,516	1,530	1,510	1,524	+13	+0.86	145,100	-