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
[7480]	26/10/29	3,665	3,680	3,490	3,605	-90.0	-2.44	191,500	45,713,076,224
[7480]	26/10/28	3,765	3,770	3,675	3,695	-25.0	-0.67	57,500	46,854,320,128
[7480]	26/10/27	3,680	3,765	3,660	3,720	+110.0	+3.05	69,000	47,171,330,048
[7480]	26/10/26	3,665	3,675	3,575	3,610	-55.0	-1.50	40,900	45,776,478,208
[7480]	26/10/23	3,590	3,665	3,500	3,665	+20.0	+0.55	85,200	46,473,904,128
[7480]	26/10/22	3,745	3,760	3,605	3,645	-80.0	-2.15	41,600	46,220,296,192
[7480]	26/10/21	3,715	3,750	3,665	3,725	+75.0	+2.05	46,200	47,234,732,032
[7480]	26/10/20	3,785	3,785	3,630	3,650	-175.0	-4.58	73,300	46,283,698,176
[7480]	26/10/19	3,750	3,835	3,715	3,825	+5.0	+0.13	47,800	48,502,779,904
[7480]	26/10/16	3,820	3,840	3,775	3,820	+50.0	+1.33	33,900	48,439,377,920
[7480]	26/10/15	3,750	3,800	3,705	3,770	-80.0	-2.08	98,200	47,805,353,984
[7480]	26/10/14	3,865	3,890	3,805	3,850	-5.0	-0.13	47,800	48,819,789,824
[7480]	26/10/13	3,925	3,960	3,840	3,855	-130.0	-3.26	74,400	48,883,191,808
[7480]	26/10/09	3,675	3,985	3,675	3,985	+255.0	+6.84	94,600	50,531,651,584
[7480]	26/10/08	3,780	3,785	3,690	3,730	-120.0	-3.12	61,700	47,298,134,016
[7480]	26/10/07	3,815	3,895	3,780	3,850	+55.0	+1.45	66,100	48,819,789,824
[7480]	26/10/06	3,795	3,850	3,760	3,795	0	+0.00	50,400	48,122,363,904
[7480]	26/10/05	3,770	3,820	3,760	3,795	+35.0	+0.93	50,300	48,122,363,904
[7480]	26/10/02	3,895	3,925	3,760	3,760	-100.0	-2.59	92,800	47,678,550,016
[7480]	26/10/01	3,825	3,875	3,780	3,860	+30.0	+0.78	81,700	48,946,593,792
[7480]	26/09/30	3,575	3,845	3,575	3,830	+265.0	+7.43	124,400	48,566,181,888
[7480]	26/09/29	3,505	3,615	3,490	3,565	-25.0	-0.70	87,300	45,205,856,256
[7480]	26/09/28	3,680	3,685	3,580	3,590	-95.0	-2.58	64,200	45,522,870,272
[7480]	26/09/25	3,600	3,700	3,600	3,685	+80.0	+2.22	59,300	46,727,512,064
[7480]	26/09/24	3,600	3,680	3,585	3,605	-20.0	-0.55	69,100	45,713,076,224
[7480]	26/09/18	3,580	3,640	3,535	3,625	+100.0	+2.84	58,900	45,966,684,160
[7480]	26/09/17	3,525	3,580	3,520	3,525	+25.0	+0.71	41,200	44,698,640,384
[7480]	26/09/16	3,485	3,535	3,485	3,500	-10.0	-0.28	40,000	44,381,626,368
[7480]	26/09/15	3,420	3,510	3,400	3,510	+90.0	+2.63	40,000	44,508,430,336
[7480]	26/09/14	3,400	3,485	3,400	3,420	-50.0	-1.44	45,600	43,367,190,528
[7480]	26/09/11	3,320	3,540	3,310	3,470	+65.0	+1.91	91,600	44,001,214,464
[7480]	26/09/10	3,400	3,410	3,360	3,405	-15.0	-0.44	27,200	43,176,984,576
[7480]	26/09/09	3,370	3,490	3,370	3,420	+50.0	+1.48	64,100	43,367,190,528
[7480]	26/09/08	3,380	3,430	3,355	3,370	-45.0	-1.32	55,300	42,733,166,592
[7480]	26/09/07	3,420	3,470	3,395	3,415	-5.0	-0.15	31,900	43,303,788,544
[7480]	26/09/04	3,370	3,425	3,355	3,420	+50.0	+1.48	59,800	43,367,190,528
[7480]	26/09/03	3,435	3,475	3,370	3,370	-80.0	-2.32	64,700	42,733,166,592
[7480]	26/09/02	3,510	3,510	3,425	3,450	-95.0	-2.68	78,400	43,747,602,432
[7480]	26/09/01	3,550	3,620	3,515	3,545	-20.0	-0.56	89,100	44,952,248,320
[7480]	26/08/31	3,470	3,575	3,445	3,565	+50.0	+1.42	86,700	45,205,856,256
[7480]	26/08/28	3,500	3,545	3,480	3,515	+40.0	+1.15	65,500	44,571,836,416
[7480]	26/08/27	3,535	3,575	3,455	3,475	-60.0	-1.70	57,000	44,064,616,448
[7480]	26/08/26	3,455	3,565	3,450	3,535	+45.0	+1.29	65,500	44,825,444,352
[7480]	26/08/25	3,495	3,515	3,450	3,490	0	+0.00	64,600	44,254,822,400
[7480]	26/08/24	3,395	3,525	3,375	3,490	+95.0	+2.80	120,500	44,254,822,400
[7480]	26/08/21	3,180	3,435	3,155	3,395	+200.0	+6.26	154,300	43,050,180,608
[7480]	26/08/20	3,230	3,230	3,150	3,195	-5.0	-0.16	74,400	40,514,084,864
[7480]	26/08/19	3,300	3,310	3,185	3,200	-160.0	-4.76	92,100	40,577,486,848
[7480]	26/08/18	3,410	3,425	3,350	3,360	-50.0	-1.47	53,500	42,606,362,624
[7480]	26/08/17	3,435	3,440	3,380	3,410	0	+0.00	59,700	43,240,386,560
[7480]	26/08/14	3,390	3,450	3,335	3,410	-10.0	-0.29	64,600	43,240,386,560
[7480]	26/08/13	3,310	3,420	3,290	3,420	+135.0	+4.11	71,800	43,367,190,528
[7480]	26/08/12	3,335	3,360	3,255	3,285	-45.0	-1.35	90,100	41,655,328,768
[7480]	26/08/10	3,390	3,410	3,330	3,330	-55.0	-1.62	62,300	42,225,946,624
[7480]	26/08/07	3,510	3,550	3,335	3,385	-195.0	-5.45	164,100	42,923,372,544
[7480]	26/08/06	3,345	3,600	3,330	3,580	+210.0	+6.23	276,300	45,396,066,304
[7480]	26/08/05	3,215	3,405	3,205	3,370	+469.0	+16.17	586,900	42,733,166,592
[7480]	26/08/04	2,901	2,901	2,901	2,901	+500.0	+20.82	37,200	36,786,028,544
[7480]	26/08/03	2,430	2,467	2,350	2,401	-79.0	-3.19	136,400	30,445,797,376
[7480]	26/07/31	2,450	2,510	2,417	2,480	+114.0	+4.82	77,000	31,447,554,048
[7480]	26/07/30	2,334	2,387	2,305	2,366	+38.0	+1.63	62,200	30,001,979,392
[7480]	26/07/29	2,374	2,376	2,299	2,328	-32.0	-1.36	76,700	29,520,121,856
[7480]	26/07/28	2,403	2,407	2,351	2,360	-88.0	-3.59	40,800	29,925,898,240
[7480]	26/07/27	2,434	2,462	2,414	2,448	+14.0	+0.58	20,200	31,041,777,664
[7480]	26/07/24	2,435	2,441	2,408	2,434	-1.0	-0.04	18,000	30,864,250,880
[7480]	26/07/23	2,461	2,476	2,433	2,435	-5.0	-0.20	23,500	30,876,932,096
[7480]	26/07/22	2,460	2,487	2,433	2,440	+3.0	+0.12	29,000	30,940,334,080
[7480]	26/07/21	2,380	2,453	2,380	2,437	+49.0	+2.05	39,600	30,902,292,480
[7480]	26/07/17	2,400	2,421	2,342	2,388	-28	-1.16	41,700	-
[7480]	26/07/16	2,411	2,440	2,402	2,416	-42	-1.71	29,500	-
[7480]	26/07/15	2,427	2,459	2,415	2,458	+52	+2.16	31,900	-
[7480]	26/07/14	2,435	2,450	2,377	2,406	-44	-1.80	43,600	-
[7480]	26/07/13	2,550	2,555	2,429	2,450	-98	-3.85	48,700	-
[7480]	26/07/10	2,508	2,580	2,490	2,548	+75	+3.03	45,800	-
[7480]	26/07/09	2,447	2,478	2,425	2,473	+26	+1.06	43,100	-
[7480]	26/07/08	2,453	2,542	2,440	2,447	-39	-1.57	41,400	-
[7480]	26/07/07	2,580	2,589	2,450	2,486	-136	-5.19	88,900	-
[7480]	26/07/06	2,616	2,654	2,579	2,622	+100	+3.97	134,600	-
[7480]	26/07/03	2,451	2,522	2,403	2,522	+37	+1.49	98,300	-
[7480]	26/07/02	2,467	2,580	2,437	2,485	+11	+0.44	93,700	-
[7480]	26/07/01	2,290	2,505	2,290	2,474	+189	+8.27	156,700	-
[7480]	26/06/30	2,287	2,309	2,257	2,285	+17	+0.75	70,100	-
[7480]	26/06/29	2,242	2,288	2,237	2,268	+30	+1.34	77,300	-
[7480]	26/06/26	2,261	2,266	2,224	2,238	-21	-0.93	22,100	-
[7480]	26/06/25	2,260	2,296	2,250	2,259	+20	+0.89	44,400	-
[7480]	26/06/24	2,223	2,268	2,223	2,239	+21	+0.95	30,700	-
[7480]	26/06/23	2,255	2,262	2,218	2,218	-29	-1.29	30,800	-
[7480]	26/06/22	2,215	2,261	2,209	2,247	+32	+1.44	34,400	-
[7480]	26/06/19	2,229	2,254	2,202	2,215	+17	+0.77	56,800	-
[7480]	26/06/18	2,193	2,222	2,176	2,198	+19	+0.87	52,900	-
[7480]	26/06/17	2,135	2,190	2,120	2,179	+44	+2.06	40,500	-
[7480]	26/06/16	2,151	2,156	2,120	2,135	-16	-0.74	53,600	-
[7480]	26/06/15	2,135	2,170	2,127	2,151	+32	+1.51	40,800	-
[7480]	26/06/12	2,109	2,134	2,095	2,119	+46	+2.22	46,600	-
[7480]	26/06/11	2,065	2,090	2,045	2,073	-13	-0.62	29,300	-
[7480]	26/06/10	2,088	2,120	2,081	2,086	-14	-0.67	21,700	-
[7480]	26/06/09	2,093	2,117	2,062	2,100	+32	+1.55	35,800	-
[7480]	26/06/08	2,096	2,101	2,052	2,068	-78	-3.63	63,900	-
[7480]	26/06/05	2,115	2,168	2,115	2,146	+24	+1.13	57,500	-
[7480]	26/06/04	2,126	2,141	2,104	2,122	-4	-0.19	37,500	-
[7480]	26/06/03	2,087	2,128	2,072	2,126	+40	+1.92	41,300	-
[7480]	26/06/02	2,082	2,094	2,043	2,086	+16	+0.77	58,500	-
[7480]	26/06/01	2,048	2,103	2,036	2,070	+35	+1.72	77,200	-
[7480]	26/05/29	2,035	2,054	2,028	2,035	-7	-0.34	23,100	-
[7480]	26/05/28	2,035	2,060	2,014	2,042	+4	+0.20	28,000	-
[7480]	26/05/27	2,035	2,059	2,000	2,038	+3	+0.15	57,400	-
[7480]	26/05/26	2,021	2,045	2,021	2,035	-2	-0.10	25,100	-
[7480]	26/05/25	2,044	2,061	2,016	2,037	-3	-0.15	48,100	-
[7480]	26/05/22	2,028	2,045	2,017	2,040	+22.0	+1.09	28,800	-
[7480]	26/05/21	1,998	2,024	1,998	2,018	+32.0	+1.61	23,800	-
[7480]	26/05/20	2,003	2,003	1,934	1,986	-35.0	-1.73	63,500	-
[7480]	26/05/19	2,004	2,037	2,004	2,021	+17.0	+0.85	41,800	-
[7480]	26/05/18	2,018	2,025	1,980	2,004	+16.0	+0.80	33,100	-
[7480]	26/05/15	2,014	2,045	1,965	1,988	-26.0	-1.29	48,700	-
[7480]	26/05/14	2,011	2,037	2,011	2,014	-6.0	-0.30	23,000	-
[7480]	26/05/13	2,018	2,039	2,000	2,020	+2.0	+0.10	43,600	-
[7480]	26/05/12	2,042	2,051	2,018	2,018	-23.0	-1.13	43,900	-
[7480]	26/05/11	1,978	2,046	1,971	2,041	+61.0	+3.08	129,300	-
[7480]	26/05/08	1,943	1,988	1,931	1,980	+206.0	+11.61	188,700	-
[7480]	26/05/07	1,792	1,796	1,733	1,774	+51.0	+2.96	110,400	-
[7480]	26/05/01	1,734	1,734	1,702	1,723	+13.0	+0.76	11,800	-
[7480]	26/04/30	1,719	1,719	1,710	1,710	-21.0	-1.21	13,500	-
[7480]	26/04/28	1,704	1,736	1,704	1,731	+16.0	+0.93	16,000	-
[7480]	26/04/27	1,731	1,733	1,713	1,715	-19	-1.10	24,700	-
[7480]	26/04/24	1,723	1,742	1,723	1,734	+1	+0.06	10,400	-
[7480]	26/04/23	1,749	1,756	1,733	1,733	-18	-1.03	14,600	-
[7480]	26/04/22	1,770	1,770	1,746	1,751	-13	-0.74	11,200	-
[7480]	26/04/21	1,768	1,779	1,764	1,764	-3	-0.17	7,600	-
[7480]	26/04/20	1,779	1,784	1,767	1,767	-15	-0.84	10,500	-
[7480]	26/04/17	1,784	1,786	1,777	1,782	-2	-0.11	9,100	-
[7480]	26/04/16	1,779	1,784	1,774	1,784	+6	+0.34	10,200	-
[7480]	26/04/15	1,779	1,787	1,770	1,778	+14	+0.79	8,500	-
[7480]	26/04/14	1,778	1,778	1,764	1,764	0	0.00	9,800	-
[7480]	26/04/13	1,756	1,778	1,756	1,764	0	0.00	10,300	-
[7480]	26/04/10	1,773	1,792	1,758	1,764	-5	-0.28	11,700	-
[7480]	26/04/09	1,799	1,799	1,769	1,769	-24	-1.34	13,900	-
[7480]	26/04/08	1,800	1,800	1,779	1,793	+18	+1.01	19,800	-
[7480]	26/04/07	1,767	1,780	1,765	1,775	+9	+0.51	11,600	-
[7480]	26/04/06	1,767	1,775	1,764	1,766	-2	-0.11	8,900	-
[7480]	26/04/03	1,747	1,776	1,747	1,768	+14	+0.80	25,400	-
[7480]	26/04/02	1,761	1,776	1,750	1,754	+10	+0.57	18,600	-
[7480]	26/04/01	1,715	1,747	1,715	1,744	+36	+2.11	38,000	-
[7480]	26/03/31	1,704	1,720	1,698	1,708	-4	-0.23	16,200	-
[7480]	26/03/30	1,700	1,720	1,688	1,712	-72	-4.04	30,900	-
[7480]	26/03/27	1,772	1,784	1,760	1,784	+14	+0.79	29,300	-
[7480]	26/03/26	1,793	1,793	1,755	1,770	-5	-0.28	18,200	-
[7480]	26/03/25	1,765	1,782	1,761	1,775	+25	+1.43	24,000	-
[7480]	26/03/24	1,745	1,757	1,736	1,750	+31	+1.80	17,000	-
[7480]	26/03/23	1,745	1,745	1,701	1,719	-37	-2.11	35,400	-
[7480]	26/03/19	1,775	1,784	1,756	1,756	-41	-2.28	22,800	-
[7480]	26/03/18	1,779	1,799	1,779	1,797	+27	+1.53	11,400	-
[7480]	26/03/17	1,776	1,793	1,769	1,770	+4	+0.23	11,000	-
[7480]	26/03/16	1,755	1,772	1,750	1,766	+11	+0.63	18,000	-
[7480]	26/03/13	1,753	1,765	1,753	1,755	-5	-0.28	21,300	-
[7480]	26/03/12	1,795	1,795	1,753	1,760	-41	-2.28	27,500	-
[7480]	26/03/11	1,795	1,809	1,795	1,801	+11	+0.61	15,900	-
[7480]	26/03/10	1,788	1,793	1,764	1,790	+42	+2.40	29,700	-
[7480]	26/03/09	1,736	1,753	1,721	1,748	-22	-1.24	41,300	-
[7480]	26/03/06	1,775	1,785	1,761	1,770	-15	-0.84	25,900	-
[7480]	26/03/05	1,788	1,802	1,772	1,785	+53	+3.06	28,700	-
[7480]	26/03/04	1,768	1,769	1,723	1,732	-48	-2.70	59,900	-
[7480]	26/03/03	1,810	1,811	1,780	1,780	-7	-0.39	44,300	-
[7480]	26/03/02	1,786	1,803	1,768	1,787	-17	-0.94	28,800	-
[7480]	26/02/27	1,787	1,808	1,783	1,804	+10	+0.56	28,600	-
[7480]	26/02/26	1,775	1,794	1,775	1,794	+21	+1.18	81,600	-
[7480]	26/02/25	1,800	1,808	1,773	1,773	-14	-0.78	52,800	-
[7480]	26/02/24	1,765	1,793	1,752	1,787	+37	+2.11	29,300	-
[7480]	26/02/20	1,758	1,759	1,748	1,750	-17	-0.96	25,600	-
[7480]	26/02/19	1,763	1,768	1,750	1,767	+4	+0.23	15,000	-
[7480]	26/02/18	1,779	1,779	1,762	1,763	-5	-0.28	18,100	-
[7480]	26/02/17	1,770	1,778	1,760	1,768	+8	+0.45	14,100	-
[7480]	26/02/16	1,755	1,769	1,753	1,760	+8	+0.46	11,400	-
[7480]	26/02/13	1,770	1,777	1,747	1,752	-25	-1.41	20,100	-
[7480]	26/02/12	1,756	1,783	1,756	1,777	+30	+1.72	34,600	-
[7480]	26/02/10	1,747	1,758	1,747	1,747	+7	+0.40	18,700	-
[7480]	26/02/09	1,744	1,748	1,727	1,740	+5	+0.29	24,500	-
[7480]	26/02/06	1,745	1,745	1,725	1,735	-11	-0.63	18,000	-
[7480]	26/02/05	1,747	1,758	1,744	1,746	+1	+0.06	19,500	-
[7480]	26/02/04	1,705	1,747	1,705	1,745	+24	+1.39	24,400	-
[7480]	26/02/03	1,726	1,736	1,705	1,721	+12	+0.70	35,000	-
[7480]	26/02/02	1,710	1,724	1,709	1,709	-1	-0.06	17,500	-
[7480]	26/01/30	1,702	1,715	1,701	1,710	+4	+0.23	14,800	-
[7480]	26/01/29	1,701	1,718	1,696	1,706	+4	+0.24	24,500	-
[7480]	26/01/28	1,709	1,710	1,701	1,702	-10	-0.58	16,500	-
[7480]	26/01/27	1,720	1,725	1,707	1,712	-12	-0.70	24,200	-
[7480]	26/01/26	1,746	1,746	1,724	1,724	-26	-1.49	27,100	-
[7480]	26/01/23	1,753	1,764	1,746	1,750	-5	-0.28	12,300	-
[7480]	26/01/22	1,748	1,767	1,745	1,755	+7	+0.40	21,300	-
[7480]	26/01/21	1,730	1,750	1,717	1,748	+18	+1.04	23,600	-
[7480]	26/01/20	1,743	1,747	1,725	1,730	-15	-0.86	23,500	-
[7480]	26/01/19	1,768	1,771	1,742	1,745	-32	-1.80	24,900	-
[7480]	26/01/16	1,762	1,777	1,758	1,777	0	0.00	13,300	-
[7480]	26/01/15	1,766	1,795	1,750	1,777	+5	+0.28	31,300	-
[7480]	26/01/14	1,745	1,775	1,744	1,772	+27	+1.55	37,200	-
[7480]	26/01/13	1,724	1,746	1,714	1,745	+31	+1.81	59,000	-
[7480]	26/01/09	1,710	1,720	1,707	1,714	+6	+0.35	14,500	-
[7480]	26/01/08	1,707	1,719	1,707	1,708	-2	-0.12	10,300	-
[7480]	26/01/07	1,720	1,729	1,710	1,710	-10	-0.58	19,000	-
[7480]	26/01/06	1,689	1,720	1,689	1,720	+31	+1.84	22,700	-
[7480]	26/01/05	1,684	1,695	1,681	1,689	+5	+0.30	19,500	-
[7480]	25/12/30	1,691	1,694	1,684	1,684	-7	-0.41	9,800	-
[7480]	25/12/29	1,674	1,691	1,667	1,691	+17	+1.02	20,200	-
[7480]	25/12/26	1,666	1,674	1,664	1,674	+6	+0.36	20,400	-
[7480]	25/12/25	1,662	1,668	1,655	1,668	+17	+1.03	23,000	-
[7480]	25/12/24	1,648	1,658	1,648	1,651	+1	+0.06	20,300	-
[7480]	25/12/23	1,646	1,654	1,646	1,650	+4	+0.24	19,700	-
[7480]	25/12/22	1,657	1,657	1,645	1,646	-4	-0.24	38,100	-
[7480]	25/12/19	1,646	1,657	1,645	1,650	+4	+0.24	31,000	-
[7480]	25/12/18	1,643	1,649	1,641	1,646	+3	+0.18	24,900	-
[7480]	25/12/17	1,649	1,649	1,643	1,643	0	0.00	12,800	-
[7480]	25/12/16	1,645	1,650	1,643	1,643	-1	-0.06	20,000	-
[7480]	25/12/15	1,645	1,646	1,640	1,644	-1	-0.06	10,100	-
[7480]	25/12/12	1,644	1,645	1,637	1,645	+16	+0.98	25,100	-
[7480]	25/12/11	1,641	1,643	1,627	1,629	-11	-0.67	27,700	-
[7480]	25/12/10	1,642	1,647	1,636	1,640	-4	-0.24	22,800	-
[7480]	25/12/09	1,644	1,650	1,640	1,644	0	0.00	24,500	-
[7480]	25/12/08	1,650	1,664	1,643	1,644	-12	-0.72	30,000	-
[7480]	25/12/05	1,665	1,665	1,656	1,656	-10	-0.60	7,700	-
[7480]	25/12/04	1,660	1,670	1,655	1,666	+6	+0.36	11,800	-
[7480]	25/12/03	1,680	1,680	1,660	1,660	-23	-1.37	18,000	-
[7480]	25/12/02	1,700	1,700	1,683	1,683	-8	-0.47	8,500	-
[7480]	25/12/01	1,700	1,701	1,683	1,691	-17	-1.00	20,900	-
[7480]	25/11/28	1,690	1,710	1,690	1,708	+17	+1.01	13,400	-
[7480]	25/11/27	1,689	1,699	1,687	1,691	+3	+0.18	9,300	-
[7480]	25/11/26	1,675	1,688	1,675	1,688	+13	+0.78	9,900	-
[7480]	25/11/25	1,687	1,690	1,673	1,675	-8	-0.48	9,600	-
[7480]	25/11/21	1,650	1,683	1,650	1,683	+31	+1.88	25,300	-
[7480]	25/11/20	1,654	1,658	1,646	1,652	+2	+0.12	9,700	-
[7480]	25/11/19	1,650	1,656	1,642	1,650	-1	-0.06	14,000	-
[7480]	25/11/18	1,662	1,662	1,650	1,651	-13	-0.78	13,200	-
[7480]	25/11/17	1,668	1,673	1,664	1,664	-5	-0.30	10,900	-
[7480]	25/11/14	1,669	1,675	1,665	1,669	-1	-0.06	10,300	-
[7480]	25/11/13	1,671	1,677	1,670	1,670	0	0.00	6,100	-
[7480]	25/11/12	1,661	1,676	1,661	1,670	+8	+0.48	11,100	-
[7480]	25/11/11	1,671	1,673	1,654	1,662	-5	-0.30	8,400	-
[7480]	25/11/10	1,660	1,671	1,659	1,667	+10	+0.60	10,300	-
[7480]	25/11/07	1,653	1,666	1,650	1,657	+4	+0.24	8,100	-
[7480]	25/11/06	1,636	1,661	1,628	1,653	+17	+1.04	20,700	-
[7480]	25/11/05	1,654	1,669	1,631	1,636	-19	-1.15	51,800	-
[7480]	25/11/04	1,680	1,688	1,655	1,655	-20	-1.19	32,400	-
[7480]	25/10/31	1,661	1,675	1,654	1,675	+11	+0.66	27,200	-
[7480]	25/10/30	1,678	1,679	1,664	1,664	-6	-0.36	21,000	-
[7480]	25/10/29	1,681	1,683	1,670	1,670	-12	-0.71	10,600	-
[7480]	25/10/28	1,710	1,710	1,682	1,682	-28	-1.64	12,600	-
[7480]	25/10/27	1,685	1,710	1,685	1,710	+32	+1.91	16,600	-
[7480]	25/10/24	1,698	1,698	1,678	1,678	-7	-0.42	20,200	-
[7480]	25/10/23	1,675	1,714	1,675	1,685	+13	+0.78	20,900	-
[7480]	25/10/22	1,705	1,705	1,672	1,672	-22	-1.30	30,000	-
[7480]	25/10/21	1,707	1,707	1,694	1,694	-13	-0.76	6,800	-
[7480]	25/10/20	1,693	1,707	1,693	1,707	+15	+0.89	12,100	-
[7480]	25/10/17	1,699	1,699	1,690	1,692	-7	-0.41	5,400	-
[7480]	25/10/16	1,691	1,705	1,691	1,699	+8	+0.47	6,700	-
[7480]	25/10/15	1,689	1,695	1,684	1,691	+2	+0.12	6,300	-
[7480]	25/10/14	1,676	1,697	1,669	1,689	+9	+0.54	23,600	-
[7480]	25/10/10	1,684	1,690	1,680	1,680	-12	-0.71	17,200	-
[7480]	25/10/09	1,686	1,695	1,686	1,692	+2	+0.12	6,400	-
[7480]	25/10/08	1,700	1,711	1,690	1,690	-10	-0.59	9,400	-
[7480]	25/10/07	1,710	1,710	1,700	1,700	-7	-0.41	10,900	-
[7480]	25/10/06	1,693	1,709	1,693	1,707	+19	+1.13	18,100	-
[7480]	25/10/03	1,676	1,690	1,676	1,688	+12	+0.72	8,000	-
[7480]	25/10/02	1,690	1,690	1,676	1,676	-4	-0.24	13,200	-
[7480]	25/10/01	1,704	1,704	1,680	1,680	-22	-1.29	23,000	-
[7480]	25/09/30	1,725	1,725	1,702	1,702	-25	-1.45	15,600	-
[7480]	25/09/29	1,746	1,746	1,727	1,727	-63	-3.52	15,700	-
[7480]	25/09/26	1,773	1,793	1,772	1,790	+17	+0.96	20,900	-
[7480]	25/09/25	1,784	1,784	1,770	1,773	-11	-0.62	10,700	-
[7480]	25/09/24	1,787	1,787	1,770	1,784	-2	-0.11	14,100	-
[7480]	25/09/22	1,789	1,789	1,781	1,786	-5	-0.28	5,800	-
[7480]	25/09/19	1,777	1,792	1,764	1,791	+14	+0.79	28,100	-
[7480]	25/09/18	1,771	1,777	1,757	1,777	+8	+0.45	12,100	-
[7480]	25/09/17	1,769	1,770	1,743	1,769	-2	-0.11	12,200	-
[7480]	25/09/16	1,738	1,771	1,738	1,771	+41	+2.37	17,300	-
[7480]	25/09/12	1,731	1,737	1,728	1,730	-5	-0.29	11,400	-
[7480]	25/09/11	1,730	1,735	1,726	1,735	+6	+0.35	4,900	-
[7480]	25/09/10	1,723	1,732	1,723	1,729	+5	+0.29	13,700	-
[7480]	25/09/09	1,725	1,728	1,719	1,724	+6	+0.35	6,100	-
[7480]	25/09/08	1,724	1,727	1,717	1,718	-4	-0.23	8,200	-
[7480]	25/09/05	1,724	1,727	1,715	1,722	-2	-0.12	8,500	-