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
[7483]	26/10/29	3,040	3,050	3,010	3,030	-5.0	-0.16	102,200	108,756,180,992
[7483]	26/10/28	3,100	3,105	3,030	3,035	-65.0	-2.10	47,000	108,935,643,136
[7483]	26/10/27	3,135	3,135	3,085	3,100	-40.0	-1.27	82,100	111,268,700,160
[7483]	26/10/26	3,105	3,165	3,105	3,140	+15.0	+0.48	61,900	112,704,421,888
[7483]	26/10/23	3,150	3,150	3,105	3,125	+5.0	+0.16	53,000	112,166,027,264
[7483]	26/10/22	3,070	3,145	3,070	3,120	+50.0	+1.63	53,400	111,986,556,928
[7483]	26/10/21	3,100	3,100	3,070	3,070	-5.0	-0.16	39,300	110,191,902,720
[7483]	26/10/20	3,065	3,100	3,055	3,075	-25.0	-0.81	36,800	110,371,364,864
[7483]	26/10/19	3,110	3,125	3,085	3,100	-5.0	-0.16	47,300	111,268,700,160
[7483]	26/10/16	3,070	3,110	3,070	3,105	+45.0	+1.47	54,800	111,448,162,304
[7483]	26/10/15	3,045	3,060	3,020	3,060	0	+0.00	63,700	109,832,970,240
[7483]	26/10/14	3,055	3,065	3,030	3,060	-5.0	-0.16	72,700	109,832,970,240
[7483]	26/10/13	3,050	3,080	3,030	3,065	+40.0	+1.32	63,400	110,012,440,576
[7483]	26/10/09	3,000	3,030	2,989	3,025	+39.0	+1.31	108,000	108,576,710,656
[7483]	26/10/08	3,000	3,000	2,912	2,986	+8.0	+0.27	148,500	107,176,878,080
[7483]	26/10/07	2,975	2,992	2,958	2,978	-10.0	-0.33	69,800	106,889,732,096
[7483]	26/10/06	2,995	3,010	2,982	2,988	-7.0	-0.23	73,300	107,248,664,576
[7483]	26/10/05	2,999	2,999	2,974	2,995	+7.0	+0.23	101,300	107,499,921,408
[7483]	26/10/02	3,000	3,010	2,970	2,988	-27.0	-0.90	103,100	107,248,664,576
[7483]	26/10/01	3,005	3,035	2,985	3,015	+5.0	+0.17	83,100	108,217,778,176
[7483]	26/09/30	3,015	3,020	2,980	3,010	-5.0	-0.17	69,400	108,038,316,032
[7483]	26/09/29	3,060	3,060	3,005	3,015	-85.0	-2.74	47,700	108,217,778,176
[7483]	26/09/28	3,145	3,145	3,100	3,100	-20.0	-0.64	54,300	111,268,700,160
[7483]	26/09/25	3,125	3,140	3,110	3,120	+15.0	+0.48	43,700	111,986,556,928
[7483]	26/09/24	3,130	3,130	3,105	3,105	-15.0	-0.48	46,700	111,448,162,304
[7483]	26/09/18	3,130	3,130	3,105	3,120	-10.0	-0.32	51,200	111,986,556,928
[7483]	26/09/17	3,135	3,175	3,120	3,130	-5.0	-0.16	53,900	112,345,489,408
[7483]	26/09/16	3,130	3,155	3,130	3,135	+25.0	+0.80	37,500	112,524,959,744
[7483]	26/09/15	3,080	3,120	3,080	3,110	+30.0	+0.97	44,500	111,627,624,448
[7483]	26/09/14	3,075	3,105	3,055	3,080	+25.0	+0.82	58,900	110,550,835,200
[7483]	26/09/11	3,025	3,085	3,020	3,055	-15.0	-0.49	72,900	109,653,508,096
[7483]	26/09/10	3,045	3,075	3,030	3,070	+15.0	+0.49	72,400	110,191,902,720
[7483]	26/09/09	3,020	3,070	2,995	3,055	+45.0	+1.50	74,600	109,653,508,096
[7483]	26/09/08	3,005	3,035	2,993	3,010	0	+0.00	42,400	108,038,316,032
[7483]	26/09/07	3,040	3,060	3,010	3,010	-50.0	-1.63	36,000	108,038,316,032
[7483]	26/09/04	3,035	3,065	3,015	3,060	+10.0	+0.33	60,100	109,832,970,240
[7483]	26/09/03	3,060	3,060	3,035	3,050	0	+0.00	39,100	109,474,037,760
[7483]	26/09/02	3,045	3,075	3,030	3,050	-20.0	-0.65	67,400	109,474,037,760
[7483]	26/09/01	3,030	3,090	3,015	3,070	+35.0	+1.15	62,100	110,191,902,720
[7483]	26/08/31	3,010	3,055	3,010	3,035	+15.0	+0.50	95,300	108,935,643,136
[7483]	26/08/28	3,040	3,050	3,010	3,020	-25.0	-0.82	49,000	108,397,248,512
[7483]	26/08/27	3,045	3,070	3,025	3,045	0	+0.00	61,500	109,294,575,616
[7483]	26/08/26	3,020	3,060	3,015	3,045	+35.0	+1.16	71,900	109,294,575,616
[7483]	26/08/25	3,020	3,035	2,996	3,010	+5.0	+0.17	56,700	108,038,316,032
[7483]	26/08/24	3,010	3,040	3,000	3,005	-15.0	-0.50	35,700	107,858,845,696
[7483]	26/08/21	3,010	3,020	2,998	3,020	+15.0	+0.50	44,300	108,397,248,512
[7483]	26/08/20	2,998	3,015	2,983	3,005	+30.0	+1.01	54,100	107,858,845,696
[7483]	26/08/19	2,993	3,010	2,944	2,975	-35.0	-1.16	71,500	106,782,056,448
[7483]	26/08/18	2,999	3,040	2,976	3,010	+39.0	+1.31	56,800	108,038,316,032
[7483]	26/08/17	3,045	3,065	2,971	2,971	-59.0	-1.95	68,800	106,638,483,456
[7483]	26/08/14	3,010	3,035	2,996	3,030	+20.0	+0.66	39,800	108,756,180,992
[7483]	26/08/13	3,015	3,030	2,996	3,010	+5.0	+0.17	63,400	108,038,316,032
[7483]	26/08/12	3,025	3,025	2,993	3,005	-30.0	-0.99	57,400	107,858,845,696
[7483]	26/08/10	3,005	3,035	2,993	3,035	+40.0	+1.34	54,400	108,935,643,136
[7483]	26/08/07	2,977	3,005	2,967	2,995	+38.0	+1.29	63,600	107,499,921,408
[7483]	26/08/06	2,920	2,960	2,917	2,957	+37.0	+1.27	68,100	106,135,977,984
[7483]	26/08/05	2,906	2,936	2,901	2,920	+14.0	+0.48	93,900	104,807,931,904
[7483]	26/08/04	2,922	2,929	2,882	2,906	-8.0	-0.27	122,400	104,305,426,432
[7483]	26/08/03	2,798	2,928	2,780	2,914	-74.0	-2.48	212,700	104,592,572,416
[7483]	26/07/31	3,020	3,030	2,980	2,988	-62.0	-2.03	87,200	107,248,664,576
[7483]	26/07/30	3,075	3,085	3,015	3,050	-25.0	-0.81	67,200	109,474,037,760
[7483]	26/07/29	3,055	3,080	3,025	3,075	+40.0	+1.32	76,100	110,371,364,864
[7483]	26/07/28	3,035	3,045	3,010	3,035	+15.0	+0.50	54,800	108,935,643,136
[7483]	26/07/27	3,000	3,030	2,990	3,020	+49.0	+1.65	57,400	108,397,248,512
[7483]	26/07/24	2,988	2,989	2,955	2,971	-17.0	-0.57	55,100	106,638,483,456
[7483]	26/07/23	2,974	2,988	2,967	2,988	+16.0	+0.54	43,800	107,248,664,576
[7483]	26/07/22	2,971	2,983	2,957	2,972	+1.0	+0.03	53,200	106,674,372,608
[7483]	26/07/21	2,931	2,986	2,931	2,971	+41.0	+1.40	64,300	106,638,483,456
[7483]	26/07/17	2,959	2,983	2,911	2,930	-29	-0.98	49,100	-
[7483]	26/07/16	2,970	2,985	2,938	2,959	-5	-0.17	52,800	-
[7483]	26/07/15	2,950	2,967	2,946	2,964	+24	+0.82	48,700	-
[7483]	26/07/14	2,965	2,967	2,940	2,940	+9	+0.31	35,500	-
[7483]	26/07/13	2,940	2,959	2,930	2,931	+9	+0.31	60,500	-
[7483]	26/07/10	2,940	2,940	2,905	2,922	-3	-0.10	61,700	-
[7483]	26/07/09	2,940	2,947	2,916	2,925	-17	-0.58	75,000	-
[7483]	26/07/08	2,925	2,963	2,920	2,942	+30	+1.03	70,700	-
[7483]	26/07/07	2,920	2,934	2,901	2,912	+1	+0.03	103,700	-
[7483]	26/07/06	2,875	2,911	2,875	2,911	+37	+1.29	62,000	-
[7483]	26/07/03	2,887	2,909	2,870	2,874	+15	+0.52	58,900	-
[7483]	26/07/02	2,850	2,869	2,843	2,859	+41	+1.45	75,600	-
[7483]	26/07/01	2,835	2,842	2,816	2,818	-22	-0.77	65,100	-
[7483]	26/06/30	2,891	2,891	2,838	2,840	-47	-1.63	103,400	-
[7483]	26/06/29	2,870	2,920	2,870	2,887	+25	+0.87	72,800	-
[7483]	26/06/26	2,823	2,871	2,820	2,862	+26	+0.92	78,500	-
[7483]	26/06/25	2,865	2,870	2,834	2,836	-12	-0.42	61,500	-
[7483]	26/06/24	2,845	2,853	2,829	2,848	+24	+0.85	56,500	-
[7483]	26/06/23	2,831	2,844	2,813	2,824	-7	-0.25	57,700	-
[7483]	26/06/22	2,864	2,873	2,828	2,831	-33	-1.15	47,900	-
[7483]	26/06/19	2,822	2,864	2,822	2,864	+36	+1.27	98,000	-
[7483]	26/06/18	2,846	2,850	2,812	2,828	-1	-0.04	81,800	-
[7483]	26/06/17	2,861	2,885	2,829	2,829	-16	-0.56	64,200	-
[7483]	26/06/16	2,870	2,870	2,825	2,845	-33	-1.15	73,400	-
[7483]	26/06/15	2,910	2,927	2,871	2,878	-16	-0.55	56,900	-
[7483]	26/06/12	2,882	2,912	2,875	2,894	+16	+0.56	87,100	-
[7483]	26/06/11	2,878	2,890	2,856	2,878	-8	-0.28	49,300	-
[7483]	26/06/10	2,869	2,898	2,861	2,886	+29	+1.02	59,900	-
[7483]	26/06/09	2,895	2,926	2,857	2,857	-27	-0.94	80,300	-
[7483]	26/06/08	2,851	2,886	2,850	2,884	+21	+0.73	96,900	-
[7483]	26/06/05	2,850	2,892	2,842	2,863	+33	+1.17	61,800	-
[7483]	26/06/04	2,850	2,866	2,825	2,830	-33	-1.15	70,000	-
[7483]	26/06/03	2,892	2,900	2,863	2,863	-45	-1.55	108,100	-
[7483]	26/06/02	2,887	2,930	2,855	2,908	-10	-0.34	88,300	-
[7483]	26/06/01	2,958	2,963	2,899	2,918	-40	-1.35	90,400	-
[7483]	26/05/29	2,969	3,010	2,938	2,958	+26	+0.89	111,100	-
[7483]	26/05/28	2,933	2,960	2,919	2,932	-1	-0.03	80,900	-
[7483]	26/05/27	2,967	2,987	2,905	2,933	-34	-1.15	83,000	-
[7483]	26/05/26	2,951	2,990	2,949	2,967	-9	-0.30	72,300	-
[7483]	26/05/25	2,992	3,010	2,954	2,976	-16	-0.53	77,900	-
[7483]	26/05/22	2,980	2,994	2,949	2,992	+15.0	+0.50	78,900	-
[7483]	26/05/21	3,030	3,050	2,977	2,977	-53.0	-1.75	65,700	-
[7483]	26/05/20	3,040	3,060	3,015	3,030	-10.0	-0.33	88,700	-
[7483]	26/05/19	3,055	3,065	3,020	3,040	+10.0	+0.33	110,000	-
[7483]	26/05/18	3,055	3,055	3,005	3,030	-25.0	-0.82	83,800	-
[7483]	26/05/15	3,000	3,060	3,000	3,055	+45.0	+1.50	85,000	-
[7483]	26/05/14	2,975	3,010	2,927	3,010	+25.0	+0.84	199,700	-
[7483]	26/05/13	3,000	3,115	2,985	2,985	-225.0	-7.01	363,100	-
[7483]	26/05/12	3,265	3,270	3,175	3,210	0	+0.00	81,200	-
[7483]	26/05/11	3,235	3,255	3,210	3,210	-35.0	-1.08	73,400	-
[7483]	26/05/08	3,265	3,265	3,195	3,245	-20.0	-0.61	64,500	-
[7483]	26/05/07	3,280	3,300	3,250	3,265	+20.0	+0.62	82,200	-
[7483]	26/05/01	3,265	3,265	3,205	3,245	-30.0	-0.92	48,700	-
[7483]	26/04/30	3,260	3,295	3,225	3,275	-40.0	-1.21	64,100	-
[7483]	26/04/28	3,260	3,315	3,260	3,315	+45	+1.38	45,600	-
[7483]	26/04/27	3,305	3,310	3,265	3,270	-55	-1.65	52,200	-
[7483]	26/04/24	3,365	3,375	3,290	3,325	-20	-0.60	42,100	-
[7483]	26/04/23	3,305	3,345	3,295	3,345	+15	+0.45	71,300	-
[7483]	26/04/22	3,350	3,370	3,325	3,330	-40	-1.19	60,500	-
[7483]	26/04/21	3,400	3,415	3,350	3,370	-10	-0.30	42,400	-
[7483]	26/04/20	3,400	3,400	3,330	3,380	-25	-0.73	70,400	-
[7483]	26/04/17	3,445	3,445	3,395	3,405	-30	-0.87	82,300	-
[7483]	26/04/16	3,465	3,475	3,430	3,435	-10	-0.29	61,700	-
[7483]	26/04/15	3,460	3,475	3,430	3,445	+5	+0.15	60,400	-
[7483]	26/04/14	3,475	3,475	3,425	3,440	-5	-0.15	70,000	-
[7483]	26/04/13	3,485	3,505	3,445	3,445	-55	-1.57	76,400	-
[7483]	26/04/10	3,530	3,560	3,490	3,500	-30	-0.85	94,500	-
[7483]	26/04/09	3,540	3,590	3,515	3,530	-5	-0.14	83,400	-
[7483]	26/04/08	3,500	3,535	3,480	3,535	+90	+2.61	74,500	-
[7483]	26/04/07	3,440	3,455	3,410	3,445	+35	+1.03	42,900	-
[7483]	26/04/06	3,395	3,440	3,395	3,410	-15	-0.44	57,100	-
[7483]	26/04/03	3,410	3,440	3,405	3,425	+20	+0.59	97,500	-
[7483]	26/04/02	3,450	3,480	3,390	3,405	-35	-1.02	83,200	-
[7483]	26/04/01	3,375	3,440	3,355	3,440	+105	+3.15	114,100	-
[7483]	26/03/31	3,320	3,345	3,270	3,335	0	0.00	99,300	-
[7483]	26/03/30	3,285	3,335	3,255	3,335	-120	-3.47	120,400	-
[7483]	26/03/27	3,450	3,480	3,440	3,455	-20	-0.58	239,500	-
[7483]	26/03/26	3,465	3,485	3,440	3,475	+20	+0.58	153,600	-
[7483]	26/03/25	3,475	3,510	3,455	3,455	+25	+0.73	105,800	-
[7483]	26/03/24	3,410	3,435	3,400	3,430	+90	+2.69	112,800	-
[7483]	26/03/23	3,320	3,370	3,290	3,340	-50	-1.47	118,800	-
[7483]	26/03/19	3,445	3,450	3,365	3,390	-95	-2.73	128,000	-
[7483]	26/03/18	3,480	3,505	3,460	3,485	+40	+1.16	150,000	-
[7483]	26/03/17	3,440	3,470	3,425	3,445	0	0.00	64,700	-
[7483]	26/03/16	3,400	3,450	3,385	3,445	+30	+0.88	87,200	-
[7483]	26/03/13	3,420	3,480	3,415	3,415	-65	-1.87	99,700	-
[7483]	26/03/12	3,510	3,530	3,475	3,480	-30	-0.85	94,400	-
[7483]	26/03/11	3,540	3,545	3,495	3,510	-15	-0.43	102,800	-
[7483]	26/03/10	3,500	3,565	3,480	3,525	+50	+1.44	90,900	-
[7483]	26/03/09	3,465	3,495	3,420	3,475	-125	-3.47	159,600	-
[7483]	26/03/06	3,555	3,600	3,545	3,600	+10	+0.28	59,900	-
[7483]	26/03/05	3,605	3,655	3,560	3,590	+55	+1.56	157,100	-
[7483]	26/03/04	3,560	3,625	3,460	3,535	-125	-3.42	174,600	-
[7483]	26/03/03	3,720	3,720	3,650	3,660	-70	-1.88	169,100	-
[7483]	26/03/02	3,660	3,755	3,645	3,730	+20	+0.54	155,600	-
[7483]	26/02/27	3,675	3,720	3,665	3,710	+60	+1.64	116,900	-
[7483]	26/02/26	3,655	3,700	3,645	3,650	-15	-0.41	173,200	-
[7483]	26/02/25	3,620	3,680	3,590	3,665	+45	+1.24	103,100	-
[7483]	26/02/24	3,600	3,650	3,540	3,620	+55	+1.54	98,400	-
[7483]	26/02/20	3,590	3,640	3,565	3,565	-70	-1.93	115,500	-
[7483]	26/02/19	3,550	3,635	3,525	3,635	+65	+1.82	130,100	-
[7483]	26/02/18	3,610	3,625	3,540	3,570	-10	-0.28	106,500	-
[7483]	26/02/17	3,590	3,630	3,550	3,580	+15	+0.42	136,900	-
[7483]	26/02/16	3,445	3,570	3,440	3,565	+105	+3.03	146,700	-
[7483]	26/02/13	3,480	3,480	3,390	3,460	-55	-1.56	151,300	-
[7483]	26/02/12	3,450	3,515	3,425	3,515	+80	+2.33	127,800	-
[7483]	26/02/10	3,330	3,450	3,320	3,435	+75	+2.23	107,800	-
[7483]	26/02/09	3,340	3,375	3,310	3,360	+50	+1.51	81,500	-
[7483]	26/02/06	3,320	3,340	3,290	3,310	-20	-0.60	130,500	-
[7483]	26/02/05	3,295	3,330	3,270	3,330	+70	+2.15	133,500	-
[7483]	26/02/04	3,195	3,285	3,180	3,260	+65	+2.03	171,300	-
[7483]	26/02/03	3,170	3,220	3,155	3,195	+60	+1.91	95,200	-
[7483]	26/02/02	3,160	3,200	3,095	3,135	-95	-2.94	174,300	-
[7483]	26/01/30	3,255	3,275	3,210	3,230	-20	-0.62	96,400	-
[7483]	26/01/29	3,255	3,270	3,240	3,250	-15	-0.46	97,200	-
[7483]	26/01/28	3,250	3,275	3,210	3,265	-15	-0.46	113,900	-
[7483]	26/01/27	3,335	3,335	3,265	3,280	-75	-2.24	168,600	-
[7483]	26/01/26	3,400	3,400	3,355	3,355	-70	-2.04	74,900	-
[7483]	26/01/23	3,440	3,455	3,415	3,425	-10	-0.29	66,100	-
[7483]	26/01/22	3,405	3,440	3,395	3,435	+45	+1.33	92,700	-
[7483]	26/01/21	3,400	3,405	3,365	3,390	-30	-0.88	43,800	-
[7483]	26/01/20	3,380	3,425	3,340	3,420	+10	+0.29	92,800	-
[7483]	26/01/19	3,465	3,465	3,410	3,410	-45	-1.30	69,900	-
[7483]	26/01/16	3,410	3,455	3,400	3,455	+45	+1.32	80,900	-
[7483]	26/01/15	3,395	3,430	3,380	3,410	+20	+0.59	81,500	-
[7483]	26/01/14	3,435	3,445	3,365	3,390	-45	-1.31	85,100	-
[7483]	26/01/13	3,440	3,450	3,400	3,435	+65	+1.93	66,300	-
[7483]	26/01/09	3,395	3,395	3,355	3,370	+15	+0.45	44,000	-
[7483]	26/01/08	3,365	3,365	3,335	3,355	+15	+0.45	71,300	-
[7483]	26/01/07	3,355	3,365	3,320	3,340	-20	-0.60	84,400	-
[7483]	26/01/06	3,385	3,395	3,355	3,360	+10	+0.30	84,200	-
[7483]	26/01/05	3,320	3,350	3,305	3,350	+50	+1.52	102,000	-
[7483]	25/12/30	3,300	3,310	3,280	3,300	-5	-0.15	39,100	-
[7483]	25/12/29	3,300	3,310	3,270	3,305	+5	+0.15	77,700	-
[7483]	25/12/26	3,265	3,300	3,265	3,300	+35	+1.07	64,000	-
[7483]	25/12/25	3,250	3,270	3,215	3,265	+45	+1.40	45,900	-
[7483]	25/12/24	3,265	3,270	3,215	3,220	-50	-1.53	42,100	-
[7483]	25/12/23	3,230	3,280	3,215	3,270	+40	+1.24	63,000	-
[7483]	25/12/22	3,270	3,280	3,225	3,230	+5	+0.16	56,900	-
[7483]	25/12/19	3,200	3,240	3,200	3,225	+15	+0.47	69,500	-
[7483]	25/12/18	3,170	3,235	3,145	3,210	+65	+2.07	104,500	-
[7483]	25/12/17	3,240	3,240	3,135	3,145	-95	-2.93	74,000	-
[7483]	25/12/16	3,240	3,260	3,225	3,240	+5	+0.15	64,400	-
[7483]	25/12/15	3,240	3,245	3,205	3,235	+15	+0.47	53,300	-
[7483]	25/12/12	3,215	3,220	3,190	3,220	+70	+2.22	60,800	-
[7483]	25/12/11	3,210	3,220	3,150	3,150	-50	-1.56	47,900	-
[7483]	25/12/10	3,200	3,225	3,185	3,200	+20	+0.63	53,500	-
[7483]	25/12/09	3,165	3,195	3,145	3,180	+30	+0.95	73,300	-
[7483]	25/12/08	3,115	3,155	3,105	3,150	+45	+1.45	76,700	-
[7483]	25/12/05	3,130	3,155	3,100	3,105	-45	-1.43	55,800	-
[7483]	25/12/04	3,080	3,150	3,065	3,150	+50	+1.61	69,600	-
[7483]	25/12/03	3,150	3,155	3,100	3,100	-40	-1.27	91,900	-
[7483]	25/12/02	3,155	3,160	3,135	3,140	-25	-0.79	90,400	-
[7483]	25/12/01	3,150	3,175	3,130	3,165	+40	+1.28	92,400	-
[7483]	25/11/28	3,080	3,135	3,075	3,125	+45	+1.46	109,500	-
[7483]	25/11/27	3,090	3,090	3,055	3,080	+30	+0.98	63,700	-
[7483]	25/11/26	3,045	3,075	3,040	3,050	+15	+0.49	58,100	-
[7483]	25/11/25	3,075	3,080	3,030	3,035	-5	-0.16	83,500	-
[7483]	25/11/21	2,958	3,040	2,958	3,040	+90	+3.05	100,000	-
[7483]	25/11/20	2,916	2,975	2,913	2,950	+42	+1.44	91,100	-
[7483]	25/11/19	2,953	2,957	2,894	2,908	-52	-1.76	70,100	-
[7483]	25/11/18	2,968	2,971	2,945	2,960	+2	+0.07	127,500	-
[7483]	25/11/17	2,970	2,970	2,931	2,958	-9	-0.30	99,500	-
[7483]	25/11/14	2,975	2,990	2,964	2,967	-13	-0.44	53,300	-
[7483]	25/11/13	2,977	2,992	2,970	2,980	+12	+0.40	39,100	-
[7483]	25/11/12	2,950	2,984	2,950	2,968	+23	+0.78	40,600	-
[7483]	25/11/11	2,965	2,980	2,921	2,945	-30	-1.01	75,900	-
[7483]	25/11/10	2,998	2,998	2,960	2,975	-5	-0.17	70,800	-
[7483]	25/11/07	2,948	2,980	2,938	2,980	+38	+1.29	92,800	-
[7483]	25/11/06	2,950	2,969	2,917	2,942	+15	+0.51	154,700	-
[7483]	25/11/05	2,900	2,927	2,865	2,927	+34	+1.18	233,600	-
[7483]	25/11/04	2,919	2,937	2,862	2,893	-6	-0.21	302,800	-
[7483]	25/10/31	2,838	2,902	2,808	2,899	+79	+2.80	184,100	-
[7483]	25/10/30	2,839	2,852	2,817	2,820	-3	-0.11	486,400	-
[7483]	25/10/29	2,865	2,908	2,809	2,823	-45	-1.57	110,700	-
[7483]	25/10/28	2,910	2,931	2,865	2,868	-59	-2.02	89,000	-
[7483]	25/10/27	2,937	2,942	2,908	2,927	+38	+1.32	95,300	-
[7483]	25/10/24	2,897	2,900	2,871	2,889	-11	-0.38	66,500	-
[7483]	25/10/23	2,879	2,908	2,865	2,900	+42	+1.47	104,100	-
[7483]	25/10/22	2,863	2,869	2,845	2,858	+19	+0.67	82,800	-
[7483]	25/10/21	2,836	2,863	2,833	2,839	-10	-0.35	54,000	-
[7483]	25/10/20	2,864	2,871	2,840	2,849	+34	+1.21	89,100	-
[7483]	25/10/17	2,806	2,823	2,801	2,815	+9	+0.32	54,900	-
[7483]	25/10/16	2,804	2,828	2,798	2,806	0	0.00	70,100	-
[7483]	25/10/15	2,773	2,819	2,773	2,806	+68	+2.48	91,900	-
[7483]	25/10/14	2,791	2,819	2,737	2,738	-68	-2.42	102,100	-
[7483]	25/10/10	2,810	2,836	2,804	2,806	-36	-1.27	78,600	-
[7483]	25/10/09	2,804	2,843	2,798	2,842	+35	+1.25	96,300	-
[7483]	25/10/08	2,805	2,858	2,804	2,807	0	0.00	128,000	-
[7483]	25/10/07	2,751	2,811	2,751	2,807	+38	+1.37	96,100	-
[7483]	25/10/06	2,765	2,786	2,736	2,769	+54	+1.99	68,300	-
[7483]	25/10/03	2,702	2,734	2,702	2,715	-13	-0.48	91,800	-
[7483]	25/10/02	2,785	2,785	2,705	2,728	-57	-2.05	104,000	-
[7483]	25/10/01	2,825	2,825	2,773	2,785	-40	-1.42	125,000	-
[7483]	25/09/30	2,840	2,840	2,799	2,825	-13	-0.46	81,200	-
[7483]	25/09/29	2,861	2,868	2,827	2,838	-36	-1.25	70,000	-
[7483]	25/09/26	2,852	2,877	2,845	2,874	+36	+1.27	93,100	-
[7483]	25/09/25	2,842	2,850	2,829	2,838	-4	-0.14	83,600	-
[7483]	25/09/24	2,830	2,842	2,811	2,842	+9	+0.32	106,800	-
[7483]	25/09/22	2,847	2,853	2,831	2,833	-14	-0.49	63,100	-
[7483]	25/09/19	2,850	2,885	2,832	2,847	+8	+0.28	211,400	-
[7483]	25/09/18	2,818	2,839	2,802	2,839	+39	+1.39	85,900	-
[7483]	25/09/17	2,815	2,815	2,790	2,800	-28	-0.99	67,300	-
[7483]	25/09/16	2,830	2,840	2,818	2,828	-2	-0.07	66,400	-
[7483]	25/09/12	2,843	2,849	2,830	2,830	-11	-0.39	74,600	-
[7483]	25/09/11	2,857	2,860	2,830	2,841	-12	-0.42	110,300	-
[7483]	25/09/10	2,821	2,867	2,821	2,853	+44	+1.57	102,400	-
[7483]	25/09/09	2,829	2,846	2,799	2,809	-15	-0.53	78,200	-
[7483]	25/09/08	2,822	2,833	2,813	2,824	+2	+0.07	96,500	-
[7483]	25/09/05	2,805	2,822	2,773	2,822	+30	+1.07	123,800	-