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
[7482]	26/10/29	1,392	1,435	1,386	1,435	+39.0	+2.79	188,100	33,565,562,880
[7482]	26/10/28	1,418	1,422	1,396	1,396	-27.0	-1.90	49,900	32,653,328,384
[7482]	26/10/27	1,433	1,436	1,413	1,423	-12.0	-0.84	40,800	33,284,874,240
[7482]	26/10/26	1,435	1,441	1,429	1,435	-8.0	-0.55	38,700	33,565,562,880
[7482]	26/10/23	1,450	1,457	1,430	1,443	+2.0	+0.14	45,400	33,752,688,640
[7482]	26/10/22	1,437	1,449	1,431	1,441	+4.0	+0.28	30,800	33,705,906,176
[7482]	26/10/21	1,441	1,448	1,433	1,437	-1.0	-0.07	27,600	33,612,343,296
[7482]	26/10/20	1,451	1,454	1,430	1,438	-13.0	-0.90	39,100	33,635,735,552
[7482]	26/10/19	1,452	1,460	1,445	1,451	-4.0	-0.27	32,200	33,939,812,352
[7482]	26/10/16	1,431	1,455	1,431	1,455	+27.0	+1.89	44,100	34,033,375,232
[7482]	26/10/15	1,425	1,438	1,420	1,428	-7.0	-0.49	44,300	33,401,827,328
[7482]	26/10/14	1,432	1,441	1,426	1,435	+4.0	+0.28	28,800	33,565,562,880
[7482]	26/10/13	1,410	1,431	1,405	1,431	+20.0	+1.42	44,100	33,472,000,000
[7482]	26/10/09	1,406	1,430	1,406	1,411	+14.0	+1.00	47,300	33,004,187,648
[7482]	26/10/08	1,408	1,413	1,392	1,397	-25.0	-1.76	65,100	32,676,718,592
[7482]	26/10/07	1,420	1,428	1,417	1,422	-8.0	-0.56	24,200	33,261,484,032
[7482]	26/10/06	1,421	1,438	1,421	1,430	+1.0	+0.07	28,500	33,448,609,792
[7482]	26/10/05	1,425	1,433	1,417	1,429	-8.0	-0.56	35,400	33,425,219,584
[7482]	26/10/02	1,455	1,462	1,436	1,437	-21.0	-1.44	33,100	33,612,343,296
[7482]	26/10/01	1,460	1,470	1,446	1,458	-16.0	-1.09	38,300	34,103,547,904
[7482]	26/09/30	1,473	1,487	1,462	1,474	+3.0	+0.20	54,000	34,477,797,376
[7482]	26/09/29	1,482	1,496	1,466	1,471	-43.0	-2.84	41,000	34,407,624,704
[7482]	26/09/28	1,521	1,523	1,508	1,514	-13.0	-0.85	40,200	35,413,422,080
[7482]	26/09/25	1,512	1,537	1,512	1,527	+16.0	+1.06	45,300	35,717,500,928
[7482]	26/09/24	1,526	1,532	1,511	1,511	-15.0	-0.98	31,500	35,343,249,408
[7482]	26/09/18	1,540	1,540	1,523	1,526	-14.0	-0.91	31,600	35,694,108,672
[7482]	26/09/17	1,520	1,549	1,518	1,540	+15.0	+0.98	31,100	36,021,579,776
[7482]	26/09/16	1,506	1,530	1,505	1,525	+9.0	+0.59	25,200	35,670,720,512
[7482]	26/09/15	1,503	1,524	1,491	1,516	+15.0	+1.00	33,200	35,460,202,496
[7482]	26/09/14	1,456	1,501	1,456	1,501	+15.0	+1.01	41,400	35,109,343,232
[7482]	26/09/11	1,491	1,517	1,401	1,486	-11.0	-0.73	166,100	34,758,483,968
[7482]	26/09/10	1,500	1,506	1,488	1,497	-20.0	-1.32	28,200	35,015,782,400
[7482]	26/09/09	1,492	1,517	1,488	1,517	+13.0	+0.86	29,900	35,483,594,752
[7482]	26/09/08	1,496	1,509	1,489	1,504	+9.0	+0.60	39,000	35,179,515,904
[7482]	26/09/07	1,546	1,548	1,490	1,495	-58.0	-3.73	61,200	34,969,001,984
[7482]	26/09/04	1,536	1,557	1,517	1,553	+12.0	+0.78	37,200	36,325,658,624
[7482]	26/09/03	1,541	1,559	1,537	1,541	0	+0.00	21,900	36,044,972,032
[7482]	26/09/02	1,561	1,572	1,539	1,541	-32.0	-2.03	43,500	36,044,972,032
[7482]	26/09/01	1,555	1,579	1,548	1,573	+18.0	+1.16	46,500	36,793,470,976
[7482]	26/08/31	1,540	1,565	1,532	1,555	+13.0	+0.84	35,000	36,372,439,040
[7482]	26/08/28	1,534	1,544	1,520	1,542	-2.0	-0.13	29,300	36,068,360,192
[7482]	26/08/27	1,521	1,558	1,515	1,544	+14.0	+0.92	54,700	36,115,140,608
[7482]	26/08/26	1,509	1,535	1,509	1,530	+21.0	+1.39	30,700	35,787,673,600
[7482]	26/08/25	1,503	1,520	1,502	1,509	+7.0	+0.47	28,300	35,296,468,992
[7482]	26/08/24	1,500	1,513	1,494	1,502	+4.0	+0.27	34,500	35,132,735,488
[7482]	26/08/21	1,480	1,498	1,479	1,498	+18.0	+1.22	31,500	35,039,174,656
[7482]	26/08/20	1,484	1,498	1,468	1,480	-1.0	-0.07	25,500	34,618,142,720
[7482]	26/08/19	1,485	1,485	1,464	1,481	-5.0	-0.34	31,500	34,641,530,880
[7482]	26/08/18	1,468	1,486	1,455	1,486	+19.0	+1.30	20,200	34,758,483,968
[7482]	26/08/17	1,462	1,473	1,446	1,467	+1.0	+0.07	35,700	34,314,063,872
[7482]	26/08/14	1,450	1,468	1,448	1,466	+10.0	+0.69	23,300	34,290,671,616
[7482]	26/08/13	1,464	1,469	1,451	1,456	-13.0	-0.88	25,800	34,056,765,440
[7482]	26/08/12	1,482	1,482	1,449	1,469	-19.0	-1.28	43,500	34,360,844,288
[7482]	26/08/10	1,444	1,499	1,430	1,488	+96.0	+6.90	87,700	34,805,264,384
[7482]	26/08/07	1,390	1,400	1,386	1,392	+14.0	+1.02	21,300	32,559,765,504
[7482]	26/08/06	1,357	1,381	1,357	1,378	+15.0	+1.10	14,200	32,232,296,448
[7482]	26/08/05	1,359	1,372	1,359	1,363	+6.0	+0.44	15,000	31,881,437,184
[7482]	26/08/04	1,360	1,370	1,351	1,357	-3.0	-0.22	22,600	31,741,093,888
[7482]	26/08/03	1,373	1,376	1,352	1,360	-17.0	-1.23	31,100	31,811,264,512
[7482]	26/07/31	1,404	1,407	1,376	1,377	-27.0	-1.92	24,800	32,208,906,240
[7482]	26/07/30	1,410	1,412	1,399	1,404	-6.0	-0.43	30,100	32,840,452,096
[7482]	26/07/29	1,395	1,418	1,395	1,410	+15.0	+1.08	30,500	32,980,797,440
[7482]	26/07/28	1,393	1,399	1,388	1,395	-5.0	-0.36	21,900	32,629,938,176
[7482]	26/07/27	1,387	1,403	1,387	1,400	+21.0	+1.52	18,700	32,746,891,264
[7482]	26/07/24	1,392	1,392	1,379	1,379	-13.0	-0.93	14,100	32,255,686,656
[7482]	26/07/23	1,387	1,393	1,383	1,392	+5.0	+0.36	19,300	32,559,765,504
[7482]	26/07/22	1,376	1,390	1,370	1,387	+11.0	+0.80	24,300	32,442,812,416
[7482]	26/07/21	1,385	1,395	1,373	1,376	-1.0	-0.07	36,900	32,185,516,032
[7482]	26/07/17	1,388	1,393	1,375	1,377	+6	+0.44	21,000	-
[7482]	26/07/16	1,384	1,388	1,371	1,371	-8	-0.58	14,900	-
[7482]	26/07/15	1,369	1,383	1,369	1,379	+13	+0.95	13,000	-
[7482]	26/07/14	1,375	1,384	1,361	1,366	-4	-0.29	41,100	-
[7482]	26/07/13	1,380	1,390	1,370	1,370	-6	-0.44	31,400	-
[7482]	26/07/10	1,374	1,384	1,374	1,376	+9	+0.66	25,200	-
[7482]	26/07/09	1,362	1,374	1,361	1,367	+6	+0.44	17,000	-
[7482]	26/07/08	1,367	1,367	1,358	1,361	+11	+0.81	18,800	-
[7482]	26/07/07	1,358	1,368	1,350	1,350	+4	+0.30	12,900	-
[7482]	26/07/06	1,349	1,360	1,345	1,346	+4	+0.30	24,300	-
[7482]	26/07/03	1,347	1,356	1,338	1,342	-4	-0.30	32,400	-
[7482]	26/07/02	1,340	1,351	1,340	1,346	+15	+1.13	15,900	-
[7482]	26/07/01	1,340	1,343	1,331	1,331	-2	-0.15	21,000	-
[7482]	26/06/30	1,339	1,340	1,329	1,333	+2	+0.15	23,200	-
[7482]	26/06/29	1,336	1,346	1,328	1,331	-5	-0.37	30,500	-
[7482]	26/06/26	1,334	1,336	1,325	1,336	+6	+0.45	15,800	-
[7482]	26/06/25	1,317	1,334	1,317	1,330	+13	+0.99	17,000	-
[7482]	26/06/24	1,326	1,335	1,317	1,317	-2	-0.15	19,200	-
[7482]	26/06/23	1,346	1,346	1,319	1,319	-19	-1.42	39,800	-
[7482]	26/06/22	1,367	1,367	1,337	1,338	-31	-2.26	45,600	-
[7482]	26/06/19	1,334	1,369	1,332	1,369	+34	+2.55	118,700	-
[7482]	26/06/18	1,336	1,336	1,323	1,335	+7	+0.53	36,100	-
[7482]	26/06/17	1,334	1,339	1,321	1,328	+3	+0.23	47,500	-
[7482]	26/06/16	1,314	1,325	1,305	1,325	+12	+0.91	26,400	-
[7482]	26/06/15	1,305	1,315	1,305	1,313	+10	+0.77	24,800	-
[7482]	26/06/12	1,284	1,303	1,281	1,303	+14	+1.09	46,700	-
[7482]	26/06/11	1,281	1,289	1,272	1,289	+8	+0.62	16,800	-
[7482]	26/06/10	1,280	1,294	1,280	1,281	+1	+0.08	21,700	-
[7482]	26/06/09	1,283	1,295	1,278	1,280	-3	-0.23	18,300	-
[7482]	26/06/08	1,288	1,293	1,277	1,283	-8	-0.62	35,900	-
[7482]	26/06/05	1,271	1,294	1,271	1,291	+21	+1.65	23,900	-
[7482]	26/06/04	1,277	1,277	1,266	1,270	0	0.00	18,700	-
[7482]	26/06/03	1,261	1,270	1,251	1,270	+10	+0.79	29,000	-
[7482]	26/06/02	1,261	1,265	1,247	1,260	+1	+0.08	43,000	-
[7482]	26/06/01	1,288	1,288	1,259	1,259	-33	-2.55	51,500	-
[7482]	26/05/29	1,288	1,307	1,287	1,292	-5	-0.39	35,500	-
[7482]	26/05/28	1,290	1,300	1,282	1,297	+7	+0.54	31,100	-
[7482]	26/05/27	1,275	1,290	1,275	1,290	+11	+0.86	41,200	-
[7482]	26/05/26	1,278	1,281	1,270	1,279	-4	-0.31	42,500	-
[7482]	26/05/25	1,299	1,299	1,279	1,283	-15	-1.16	48,700	-
[7482]	26/05/22	1,304	1,305	1,290	1,298	-4.0	-0.31	30,700	-
[7482]	26/05/21	1,299	1,311	1,299	1,302	0	+0.00	22,700	-
[7482]	26/05/20	1,315	1,315	1,289	1,302	-13.0	-0.99	37,800	-
[7482]	26/05/19	1,302	1,318	1,302	1,315	+19.0	+1.47	28,900	-
[7482]	26/05/18	1,334	1,335	1,296	1,296	-39.0	-2.92	29,200	-
[7482]	26/05/15	1,336	1,341	1,330	1,335	-1.0	-0.07	20,000	-
[7482]	26/05/14	1,323	1,345	1,315	1,336	+42.0	+3.25	60,100	-
[7482]	26/05/13	1,300	1,312	1,294	1,294	-16.0	-1.22	45,900	-
[7482]	26/05/12	1,307	1,312	1,300	1,310	+14.0	+1.08	20,800	-
[7482]	26/05/11	1,291	1,298	1,284	1,296	+3.0	+0.23	26,900	-
[7482]	26/05/08	1,300	1,300	1,282	1,293	-7.0	-0.54	47,200	-
[7482]	26/05/07	1,297	1,312	1,297	1,300	+4.0	+0.31	37,000	-
[7482]	26/05/01	1,292	1,299	1,286	1,296	+4.0	+0.31	26,300	-
[7482]	26/04/30	1,307	1,307	1,288	1,292	-15.0	-1.15	48,200	-
[7482]	26/04/28	1,292	1,307	1,292	1,307	+14.0	+1.08	47,600	-
[7482]	26/04/27	1,302	1,308	1,291	1,293	-9	-0.69	32,700	-
[7482]	26/04/24	1,314	1,315	1,302	1,302	-12	-0.91	37,600	-
[7482]	26/04/23	1,332	1,333	1,310	1,314	-21	-1.57	35,400	-
[7482]	26/04/22	1,355	1,357	1,334	1,335	-20	-1.48	35,100	-
[7482]	26/04/21	1,347	1,357	1,346	1,355	+8	+0.59	29,800	-
[7482]	26/04/20	1,354	1,356	1,343	1,347	-7	-0.52	29,200	-
[7482]	26/04/17	1,367	1,369	1,353	1,354	-8	-0.59	24,700	-
[7482]	26/04/16	1,372	1,372	1,360	1,362	-6	-0.44	23,100	-
[7482]	26/04/15	1,353	1,371	1,353	1,368	+19	+1.41	47,400	-
[7482]	26/04/14	1,390	1,391	1,347	1,349	-43	-3.09	63,700	-
[7482]	26/04/13	1,402	1,417	1,388	1,392	-3	-0.22	29,600	-
[7482]	26/04/10	1,416	1,422	1,388	1,395	-10	-0.71	36,700	-
[7482]	26/04/09	1,418	1,422	1,402	1,405	-13	-0.92	26,200	-
[7482]	26/04/08	1,415	1,425	1,414	1,418	+11	+0.78	60,800	-
[7482]	26/04/07	1,401	1,414	1,401	1,407	+6	+0.43	26,100	-
[7482]	26/04/06	1,394	1,402	1,392	1,401	+7	+0.50	28,300	-
[7482]	26/04/03	1,395	1,407	1,391	1,394	-1	-0.07	28,000	-
[7482]	26/04/02	1,411	1,415	1,384	1,395	-13	-0.92	39,500	-
[7482]	26/04/01	1,400	1,412	1,392	1,408	+7	+0.50	52,000	-
[7482]	26/03/31	1,386	1,418	1,386	1,401	+2	+0.14	55,800	-
[7482]	26/03/30	1,352	1,399	1,352	1,399	-23	-1.62	158,600	-
[7482]	26/03/27	1,431	1,434	1,420	1,422	+5	+0.35	182,600	-
[7482]	26/03/26	1,445	1,445	1,409	1,417	-14	-0.98	67,800	-
[7482]	26/03/25	1,432	1,440	1,421	1,431	+27	+1.92	85,600	-
[7482]	26/03/24	1,394	1,410	1,384	1,404	+36	+2.63	94,100	-
[7482]	26/03/23	1,395	1,395	1,367	1,368	-32	-2.29	168,500	-
[7482]	26/03/19	1,406	1,415	1,400	1,400	-24	-1.69	92,400	-
[7482]	26/03/18	1,408	1,424	1,406	1,424	+21	+1.50	75,600	-
[7482]	26/03/17	1,403	1,410	1,399	1,403	+3	+0.21	66,300	-
[7482]	26/03/16	1,400	1,404	1,388	1,400	-3	-0.21	134,300	-
[7482]	26/03/13	1,391	1,412	1,391	1,403	0	0.00	101,900	-
[7482]	26/03/12	1,420	1,421	1,397	1,403	-18	-1.27	110,200	-
[7482]	26/03/11	1,431	1,435	1,419	1,421	+2	+0.14	76,900	-
[7482]	26/03/10	1,423	1,424	1,406	1,419	+13	+0.92	69,600	-
[7482]	26/03/09	1,397	1,415	1,382	1,406	-8	-0.57	126,800	-
[7482]	26/03/06	1,435	1,435	1,412	1,414	-28	-1.94	88,400	-
[7482]	26/03/05	1,435	1,455	1,435	1,442	+37	+2.63	81,800	-
[7482]	26/03/04	1,439	1,439	1,400	1,405	-48	-3.30	95,700	-
[7482]	26/03/03	1,470	1,476	1,453	1,453	-17	-1.16	87,500	-
[7482]	26/03/02	1,473	1,490	1,463	1,470	-25	-1.67	88,100	-
[7482]	26/02/27	1,472	1,500	1,472	1,495	+15	+1.01	56,700	-
[7482]	26/02/26	1,475	1,483	1,472	1,480	+8	+0.54	65,400	-
[7482]	26/02/25	1,489	1,489	1,472	1,472	-4	-0.27	37,000	-
[7482]	26/02/24	1,456	1,484	1,452	1,476	+29	+2.00	36,300	-
[7482]	26/02/20	1,441	1,453	1,438	1,447	-6	-0.41	22,800	-
[7482]	26/02/19	1,452	1,455	1,437	1,453	+2	+0.14	29,000	-
[7482]	26/02/18	1,451	1,459	1,438	1,451	-4	-0.27	37,100	-
[7482]	26/02/17	1,453	1,459	1,443	1,455	0	0.00	29,400	-
[7482]	26/02/16	1,456	1,457	1,442	1,455	0	0.00	44,000	-
[7482]	26/02/13	1,470	1,472	1,450	1,455	-7	-0.48	27,000	-
[7482]	26/02/12	1,441	1,469	1,435	1,462	+35	+2.45	48,200	-
[7482]	26/02/10	1,435	1,444	1,414	1,427	+14	+0.99	48,700	-
[7482]	26/02/09	1,425	1,426	1,406	1,413	-2	-0.14	45,500	-
[7482]	26/02/06	1,413	1,418	1,405	1,415	-2	-0.14	18,400	-
[7482]	26/02/05	1,411	1,424	1,411	1,417	+8	+0.57	22,800	-
[7482]	26/02/04	1,394	1,410	1,389	1,409	+15	+1.08	19,900	-
[7482]	26/02/03	1,390	1,400	1,385	1,394	+13	+0.94	38,000	-
[7482]	26/02/02	1,392	1,400	1,378	1,381	-3	-0.22	30,700	-
[7482]	26/01/30	1,374	1,384	1,363	1,384	+20	+1.47	28,100	-
[7482]	26/01/29	1,367	1,375	1,360	1,364	-7	-0.51	52,300	-
[7482]	26/01/28	1,371	1,371	1,362	1,371	-6	-0.44	23,000	-
[7482]	26/01/27	1,378	1,384	1,369	1,377	-6	-0.43	33,600	-
[7482]	26/01/26	1,397	1,398	1,378	1,383	-21	-1.50	51,600	-
[7482]	26/01/23	1,410	1,417	1,404	1,404	-6	-0.43	31,800	-
[7482]	26/01/22	1,389	1,412	1,384	1,410	+20	+1.44	30,900	-
[7482]	26/01/21	1,382	1,392	1,379	1,390	-3	-0.22	32,100	-
[7482]	26/01/20	1,406	1,406	1,388	1,393	-10	-0.71	32,600	-
[7482]	26/01/19	1,415	1,415	1,400	1,403	-12	-0.85	30,700	-
[7482]	26/01/16	1,405	1,415	1,403	1,415	+10	+0.71	23,900	-
[7482]	26/01/15	1,401	1,410	1,401	1,405	0	0.00	18,800	-
[7482]	26/01/14	1,406	1,411	1,400	1,405	+5	+0.36	21,800	-
[7482]	26/01/13	1,401	1,407	1,391	1,400	+6	+0.43	31,200	-
[7482]	26/01/09	1,391	1,399	1,388	1,394	+2	+0.14	17,400	-
[7482]	26/01/08	1,404	1,410	1,387	1,392	-1	-0.07	19,800	-
[7482]	26/01/07	1,399	1,408	1,389	1,393	-6	-0.43	32,000	-
[7482]	26/01/06	1,380	1,400	1,378	1,399	+27	+1.97	28,400	-
[7482]	26/01/05	1,373	1,385	1,369	1,372	+16	+1.18	28,100	-
[7482]	25/12/30	1,373	1,373	1,354	1,356	-16	-1.17	22,000	-
[7482]	25/12/29	1,365	1,372	1,363	1,372	+8	+0.59	19,100	-
[7482]	25/12/26	1,357	1,364	1,357	1,364	+8	+0.59	18,200	-
[7482]	25/12/25	1,347	1,357	1,347	1,356	+9	+0.67	11,400	-
[7482]	25/12/24	1,355	1,365	1,347	1,347	-3	-0.22	31,800	-
[7482]	25/12/23	1,345	1,351	1,343	1,350	+5	+0.37	32,600	-
[7482]	25/12/22	1,352	1,355	1,345	1,345	-8	-0.59	21,000	-
[7482]	25/12/19	1,350	1,356	1,345	1,353	+3	+0.22	23,500	-
[7482]	25/12/18	1,342	1,358	1,342	1,350	+8	+0.60	37,800	-
[7482]	25/12/17	1,368	1,368	1,333	1,342	-8	-0.59	22,400	-
[7482]	25/12/16	1,365	1,368	1,350	1,350	-11	-0.81	19,900	-
[7482]	25/12/15	1,345	1,361	1,343	1,361	+16	+1.19	31,300	-
[7482]	25/12/12	1,340	1,345	1,335	1,345	+25	+1.89	24,800	-
[7482]	25/12/11	1,331	1,335	1,320	1,320	-13	-0.98	26,400	-
[7482]	25/12/10	1,313	1,333	1,313	1,333	+19	+1.45	58,900	-
[7482]	25/12/09	1,314	1,321	1,308	1,314	+2	+0.15	31,500	-
[7482]	25/12/08	1,315	1,320	1,308	1,312	+8	+0.61	16,800	-
[7482]	25/12/05	1,314	1,315	1,304	1,304	-8	-0.61	28,700	-
[7482]	25/12/04	1,308	1,314	1,305	1,312	+4	+0.31	18,900	-
[7482]	25/12/03	1,321	1,325	1,308	1,308	-9	-0.68	20,000	-
[7482]	25/12/02	1,317	1,323	1,310	1,317	+2	+0.15	17,500	-
[7482]	25/12/01	1,333	1,333	1,315	1,315	-10	-0.75	18,800	-
[7482]	25/11/28	1,317	1,328	1,315	1,325	+15	+1.15	16,800	-
[7482]	25/11/27	1,320	1,321	1,307	1,310	-13	-0.98	19,700	-
[7482]	25/11/26	1,327	1,329	1,321	1,323	+4	+0.30	17,100	-
[7482]	25/11/25	1,325	1,329	1,319	1,319	-6	-0.45	23,900	-
[7482]	25/11/21	1,300	1,325	1,300	1,325	+25	+1.92	21,600	-
[7482]	25/11/20	1,297	1,305	1,296	1,300	+3	+0.23	19,300	-
[7482]	25/11/19	1,300	1,301	1,290	1,297	+1	+0.08	20,300	-
[7482]	25/11/18	1,305	1,314	1,295	1,296	-5	-0.38	31,600	-
[7482]	25/11/17	1,312	1,322	1,301	1,301	-9	-0.69	18,700	-
[7482]	25/11/14	1,312	1,321	1,306	1,310	-1	-0.08	20,100	-
[7482]	25/11/13	1,308	1,316	1,307	1,311	+9	+0.69	17,900	-
[7482]	25/11/12	1,290	1,306	1,290	1,302	+19	+1.48	31,400	-
[7482]	25/11/11	1,291	1,296	1,278	1,283	-8	-0.62	38,400	-
[7482]	25/11/10	1,297	1,299	1,289	1,291	+6	+0.47	24,300	-
[7482]	25/11/07	1,276	1,288	1,273	1,285	+1	+0.08	28,500	-
[7482]	25/11/06	1,280	1,295	1,280	1,284	+4	+0.31	14,300	-
[7482]	25/11/05	1,292	1,294	1,276	1,280	-12	-0.93	26,700	-
[7482]	25/11/04	1,295	1,302	1,280	1,292	+2	+0.16	23,300	-
[7482]	25/10/31	1,289	1,290	1,278	1,290	+13	+1.02	26,100	-
[7482]	25/10/30	1,280	1,289	1,277	1,277	-2	-0.16	151,700	-
[7482]	25/10/29	1,300	1,303	1,278	1,279	-20	-1.54	31,200	-
[7482]	25/10/28	1,329	1,329	1,298	1,299	-30	-2.26	30,300	-
[7482]	25/10/27	1,326	1,331	1,320	1,329	+11	+0.83	22,100	-
[7482]	25/10/24	1,330	1,333	1,318	1,318	-12	-0.90	18,200	-
[7482]	25/10/23	1,312	1,334	1,312	1,330	+19	+1.45	32,900	-
[7482]	25/10/22	1,312	1,317	1,311	1,311	+4	+0.31	12,700	-
[7482]	25/10/21	1,313	1,316	1,305	1,307	-6	-0.46	18,600	-
[7482]	25/10/20	1,306	1,313	1,305	1,313	+14	+1.08	24,500	-
[7482]	25/10/17	1,303	1,304	1,298	1,299	-4	-0.31	16,000	-
[7482]	25/10/16	1,292	1,303	1,292	1,303	+14	+1.09	23,600	-
[7482]	25/10/15	1,280	1,296	1,277	1,289	+20	+1.58	27,700	-
[7482]	25/10/14	1,255	1,275	1,252	1,269	+2	+0.16	36,200	-
[7482]	25/10/10	1,277	1,277	1,261	1,267	-15	-1.17	38,200	-
[7482]	25/10/09	1,285	1,292	1,275	1,282	-2	-0.16	30,200	-
[7482]	25/10/08	1,305	1,310	1,284	1,284	-16	-1.23	33,100	-
[7482]	25/10/07	1,300	1,305	1,297	1,300	+3	+0.23	27,800	-
[7482]	25/10/06	1,296	1,297	1,283	1,297	+23	+1.81	33,500	-
[7482]	25/10/03	1,268	1,282	1,268	1,274	+13	+1.03	17,600	-
[7482]	25/10/02	1,270	1,275	1,257	1,261	-7	-0.55	24,400	-
[7482]	25/10/01	1,284	1,284	1,267	1,268	-16	-1.25	42,800	-
[7482]	25/09/30	1,295	1,295	1,284	1,284	-10	-0.77	28,100	-
[7482]	25/09/29	1,310	1,310	1,285	1,294	-19	-1.45	40,300	-
[7482]	25/09/26	1,305	1,313	1,305	1,313	+3	+0.23	31,100	-
[7482]	25/09/25	1,313	1,313	1,306	1,310	+4	+0.31	28,200	-
[7482]	25/09/24	1,306	1,309	1,306	1,306	+2	+0.15	23,000	-
[7482]	25/09/22	1,302	1,308	1,302	1,304	+4	+0.31	14,500	-
[7482]	25/09/19	1,310	1,310	1,298	1,300	-6	-0.46	28,600	-
[7482]	25/09/18	1,306	1,307	1,297	1,306	+5	+0.38	23,100	-
[7482]	25/09/17	1,308	1,308	1,301	1,301	-9	-0.69	17,000	-
[7482]	25/09/16	1,302	1,310	1,297	1,310	+8	+0.61	28,500	-
[7482]	25/09/12	1,306	1,310	1,301	1,302	-4	-0.31	23,700	-
[7482]	25/09/11	1,308	1,312	1,300	1,306	-2	-0.15	24,900	-
[7482]	25/09/10	1,318	1,318	1,306	1,308	-10	-0.76	22,400	-
[7482]	25/09/09	1,314	1,325	1,310	1,318	+7	+0.53	33,200	-
[7482]	25/09/08	1,310	1,315	1,308	1,311	+10	+0.77	31,200	-
[7482]	25/09/05	1,298	1,302	1,294	1,301	+3	+0.23	26,600	-