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
[7508]	26/10/29	1,333	1,333	1,310	1,312	-16.0	-1.20	422,500	57,401,962,496
[7508]	26/10/28	1,345	1,355	1,321	1,328	-20.0	-1.48	141,300	58,101,985,280
[7508]	26/10/27	1,370	1,371	1,339	1,348	-22.0	-1.61	130,000	58,977,017,856
[7508]	26/10/26	1,379	1,389	1,370	1,370	-9.0	-0.65	77,800	59,939,549,184
[7508]	26/10/23	1,385	1,407	1,377	1,379	-1.0	-0.07	64,700	60,333,314,048
[7508]	26/10/22	1,372	1,384	1,372	1,380	+7.0	+0.51	38,200	60,377,063,424
[7508]	26/10/21	1,391	1,392	1,372	1,373	-16.0	-1.15	51,600	60,070,805,504
[7508]	26/10/20	1,399	1,400	1,384	1,389	-7.0	-0.50	50,600	60,770,828,288
[7508]	26/10/19	1,399	1,409	1,391	1,396	0	+0.00	57,400	61,077,090,304
[7508]	26/10/16	1,399	1,403	1,385	1,396	+5.0	+0.36	62,900	61,077,090,304
[7508]	26/10/15	1,371	1,391	1,370	1,391	+21.0	+1.53	83,400	60,858,331,136
[7508]	26/10/14	1,385	1,387	1,363	1,370	-17.0	-1.23	45,300	59,939,549,184
[7508]	26/10/13	1,387	1,390	1,375	1,387	+14.0	+1.02	40,100	60,683,325,440
[7508]	26/10/09	1,373	1,387	1,370	1,373	+8.0	+0.59	60,600	60,070,805,504
[7508]	26/10/08	1,370	1,372	1,361	1,365	-7.0	-0.51	64,500	59,720,790,016
[7508]	26/10/07	1,387	1,387	1,372	1,372	-15.0	-1.08	44,400	60,027,052,032
[7508]	26/10/06	1,376	1,392	1,376	1,387	+6.0	+0.43	34,300	60,683,325,440
[7508]	26/10/05	1,379	1,387	1,373	1,381	-1.0	-0.07	61,000	60,420,816,896
[7508]	26/10/02	1,402	1,403	1,381	1,382	-32.0	-2.26	82,700	60,464,566,272
[7508]	26/10/01	1,395	1,423	1,392	1,414	+8.0	+0.57	60,100	61,864,615,936
[7508]	26/09/30	1,393	1,407	1,384	1,406	+10.0	+0.72	78,600	61,514,604,544
[7508]	26/09/29	1,410	1,411	1,396	1,396	-49.0	-3.39	90,100	61,077,090,304
[7508]	26/09/28	1,450	1,462	1,442	1,445	-5.0	-0.34	128,800	63,220,912,128
[7508]	26/09/25	1,448	1,459	1,443	1,450	+2.0	+0.14	51,100	63,439,667,200
[7508]	26/09/24	1,455	1,460	1,445	1,448	-2.0	-0.14	62,300	63,352,164,352
[7508]	26/09/18	1,460	1,463	1,450	1,450	-9.0	-0.62	71,100	63,439,667,200
[7508]	26/09/17	1,450	1,460	1,445	1,459	+13.0	+0.90	68,200	63,833,432,064
[7508]	26/09/16	1,442	1,458	1,442	1,446	+7.0	+0.49	38,200	63,264,661,504
[7508]	26/09/15	1,443	1,450	1,438	1,439	-11.0	-0.76	36,300	62,958,403,584
[7508]	26/09/14	1,417	1,450	1,417	1,450	+36.0	+2.55	47,400	63,439,667,200
[7508]	26/09/11	1,401	1,420	1,401	1,414	+2.0	+0.14	43,100	61,864,615,936
[7508]	26/09/10	1,404	1,414	1,399	1,412	+11.0	+0.79	51,600	61,777,113,088
[7508]	26/09/09	1,416	1,420	1,401	1,401	-23.0	-1.62	45,800	61,295,845,376
[7508]	26/09/08	1,415	1,426	1,410	1,424	+3.0	+0.21	38,700	62,302,130,176
[7508]	26/09/07	1,432	1,435	1,419	1,421	-8.0	-0.56	47,300	62,170,873,856
[7508]	26/09/04	1,421	1,437	1,416	1,429	+3.0	+0.21	44,500	62,520,889,344
[7508]	26/09/03	1,430	1,432	1,423	1,426	+6.0	+0.42	37,700	62,389,633,024
[7508]	26/09/02	1,442	1,443	1,420	1,420	-29.0	-2.00	85,600	62,127,124,480
[7508]	26/09/01	1,445	1,458	1,433	1,449	0	+0.00	69,300	63,395,917,824
[7508]	26/08/31	1,445	1,452	1,440	1,449	+4.0	+0.28	41,800	63,395,917,824
[7508]	26/08/28	1,451	1,454	1,442	1,445	-2.0	-0.14	41,800	63,220,912,128
[7508]	26/08/27	1,450	1,461	1,442	1,447	-9.0	-0.62	34,500	63,308,414,976
[7508]	26/08/26	1,452	1,465	1,450	1,456	+4.0	+0.28	41,100	63,702,179,840
[7508]	26/08/25	1,461	1,468	1,450	1,452	+1.0	+0.07	33,000	63,527,174,144
[7508]	26/08/24	1,455	1,468	1,447	1,451	0	+0.00	51,900	63,483,420,672
[7508]	26/08/21	1,450	1,456	1,440	1,451	+5.0	+0.35	57,600	63,483,420,672
[7508]	26/08/20	1,441	1,457	1,434	1,446	+8.0	+0.56	60,900	63,264,661,504
[7508]	26/08/19	1,445	1,445	1,430	1,438	+5.0	+0.35	58,000	62,914,650,112
[7508]	26/08/18	1,442	1,442	1,424	1,433	-7.0	-0.49	49,300	62,695,895,040
[7508]	26/08/17	1,445	1,454	1,438	1,440	-3.0	-0.21	47,300	63,002,152,960
[7508]	26/08/14	1,428	1,445	1,422	1,443	+15.0	+1.05	59,900	63,133,409,280
[7508]	26/08/13	1,417	1,434	1,406	1,428	+18.0	+1.28	69,900	62,477,135,872
[7508]	26/08/12	1,401	1,415	1,392	1,410	+9.0	+0.64	71,900	61,689,610,240
[7508]	26/08/10	1,420	1,420	1,401	1,401	-7.0	-0.50	63,300	61,295,845,376
[7508]	26/08/07	1,386	1,422	1,382	1,408	+32.0	+2.33	96,700	61,602,107,392
[7508]	26/08/06	1,372	1,386	1,372	1,376	+5.0	+0.36	67,800	60,202,057,728
[7508]	26/08/05	1,385	1,385	1,366	1,371	+4.0	+0.29	49,700	59,983,302,656
[7508]	26/08/04	1,380	1,386	1,367	1,367	-13.0	-0.94	89,100	59,808,296,960
[7508]	26/08/03	1,397	1,397	1,365	1,380	-77.0	-5.28	184,200	60,377,063,424
[7508]	26/07/31	1,482	1,489	1,452	1,457	-28.0	-1.89	87,000	63,745,929,216
[7508]	26/07/30	1,478	1,498	1,470	1,485	-9.0	-0.60	116,400	64,970,973,184
[7508]	26/07/29	1,464	1,495	1,463	1,494	+32.0	+2.19	96,900	65,364,733,952
[7508]	26/07/28	1,469	1,469	1,449	1,462	+8.0	+0.55	67,600	63,964,688,384
[7508]	26/07/27	1,434	1,454	1,433	1,454	+31.0	+2.18	64,800	63,614,676,992
[7508]	26/07/24	1,415	1,427	1,409	1,423	+8.0	+0.57	37,300	62,258,380,800
[7508]	26/07/23	1,425	1,425	1,414	1,415	-4.0	-0.28	28,200	61,908,365,312
[7508]	26/07/22	1,419	1,423	1,411	1,419	+3.0	+0.21	41,400	62,083,371,008
[7508]	26/07/21	1,427	1,439	1,416	1,416	+5.0	+0.35	39,100	61,952,118,784
[7508]	26/07/17	1,414	1,428	1,404	1,411	+7	+0.50	38,900	-
[7508]	26/07/16	1,418	1,421	1,404	1,404	-5	-0.35	21,700	-
[7508]	26/07/15	1,424	1,424	1,408	1,409	+1	+0.07	19,800	-
[7508]	26/07/14	1,411	1,423	1,408	1,408	+6	+0.43	30,000	-
[7508]	26/07/13	1,408	1,416	1,402	1,402	0	0.00	32,300	-
[7508]	26/07/10	1,433	1,433	1,395	1,402	-1	-0.07	61,600	-
[7508]	26/07/09	1,416	1,418	1,400	1,403	-21	-1.47	48,600	-
[7508]	26/07/08	1,424	1,433	1,422	1,424	+2	+0.14	41,100	-
[7508]	26/07/07	1,414	1,424	1,403	1,422	+8	+0.57	41,900	-
[7508]	26/07/06	1,401	1,417	1,400	1,414	+29	+2.09	55,200	-
[7508]	26/07/03	1,388	1,400	1,383	1,385	+3	+0.22	43,500	-
[7508]	26/07/02	1,380	1,389	1,367	1,382	+17	+1.25	39,600	-
[7508]	26/07/01	1,362	1,372	1,358	1,365	-3	-0.22	34,000	-
[7508]	26/06/30	1,384	1,388	1,364	1,368	-17	-1.23	51,500	-
[7508]	26/06/29	1,364	1,385	1,359	1,385	+35	+2.59	84,300	-
[7508]	26/06/26	1,336	1,351	1,335	1,350	+7	+0.52	69,100	-
[7508]	26/06/25	1,349	1,349	1,336	1,343	+2	+0.15	56,500	-
[7508]	26/06/24	1,351	1,360	1,339	1,341	-10	-0.74	43,400	-
[7508]	26/06/23	1,360	1,369	1,346	1,351	-15	-1.10	66,100	-
[7508]	26/06/22	1,360	1,370	1,355	1,366	+3	+0.22	45,900	-
[7508]	26/06/19	1,357	1,363	1,345	1,363	+17	+1.26	49,000	-
[7508]	26/06/18	1,353	1,357	1,340	1,346	-7	-0.52	36,300	-
[7508]	26/06/17	1,345	1,366	1,341	1,353	+21	+1.58	48,400	-
[7508]	26/06/16	1,343	1,343	1,321	1,332	-15	-1.11	64,900	-
[7508]	26/06/15	1,370	1,370	1,343	1,347	-7	-0.52	46,600	-
[7508]	26/06/12	1,351	1,366	1,351	1,354	-5	-0.37	53,900	-
[7508]	26/06/11	1,361	1,362	1,347	1,359	-1	-0.07	43,100	-
[7508]	26/06/10	1,339	1,371	1,339	1,360	+17	+1.27	42,600	-
[7508]	26/06/09	1,352	1,355	1,336	1,343	-3	-0.22	52,800	-
[7508]	26/06/08	1,338	1,364	1,338	1,346	+7	+0.52	96,300	-
[7508]	26/06/05	1,346	1,357	1,339	1,339	0	0.00	31,200	-
[7508]	26/06/04	1,332	1,347	1,328	1,339	-7	-0.52	48,300	-
[7508]	26/06/03	1,339	1,353	1,324	1,346	+17	+1.28	55,000	-
[7508]	26/06/02	1,341	1,352	1,329	1,329	-20	-1.48	78,900	-
[7508]	26/06/01	1,371	1,371	1,343	1,349	-27	-1.96	68,900	-
[7508]	26/05/29	1,354	1,380	1,354	1,376	+22	+1.62	51,500	-
[7508]	26/05/28	1,345	1,357	1,337	1,354	+4	+0.30	47,700	-
[7508]	26/05/27	1,327	1,350	1,318	1,350	+19	+1.43	79,000	-
[7508]	26/05/26	1,324	1,332	1,315	1,331	0	0.00	48,300	-
[7508]	26/05/25	1,349	1,349	1,325	1,331	-18	-1.33	88,100	-
[7508]	26/05/22	1,350	1,358	1,333	1,349	-1.0	-0.07	69,600	-
[7508]	26/05/21	1,355	1,359	1,344	1,350	+5.0	+0.37	55,400	-
[7508]	26/05/20	1,360	1,360	1,334	1,345	-7.0	-0.52	74,900	-
[7508]	26/05/19	1,344	1,358	1,336	1,352	+28.0	+2.11	78,900	-
[7508]	26/05/18	1,374	1,374	1,323	1,324	-50.0	-3.64	108,000	-
[7508]	26/05/15	1,377	1,382	1,361	1,374	-4.0	-0.29	115,500	-
[7508]	26/05/14	1,407	1,410	1,366	1,378	+91.0	+7.07	187,200	-
[7508]	26/05/13	1,297	1,306	1,287	1,287	-10.0	-0.77	73,500	-
[7508]	26/05/12	1,302	1,307	1,295	1,297	0	+0.00	37,500	-
[7508]	26/05/11	1,298	1,309	1,293	1,297	+4.0	+0.31	47,900	-
[7508]	26/05/08	1,300	1,304	1,285	1,293	0	+0.00	45,100	-
[7508]	26/05/07	1,290	1,299	1,289	1,293	+5.0	+0.39	62,100	-
[7508]	26/05/01	1,282	1,289	1,271	1,288	+3.0	+0.23	63,400	-
[7508]	26/04/30	1,303	1,303	1,275	1,285	-25.0	-1.91	87,100	-
[7508]	26/04/28	1,291	1,310	1,291	1,310	+19.0	+1.47	80,100	-
[7508]	26/04/27	1,285	1,296	1,281	1,291	+8	+0.62	70,000	-
[7508]	26/04/24	1,308	1,308	1,282	1,283	-24	-1.84	67,000	-
[7508]	26/04/23	1,315	1,315	1,298	1,307	-12	-0.91	64,600	-
[7508]	26/04/22	1,326	1,327	1,316	1,319	-8	-0.60	40,400	-
[7508]	26/04/21	1,348	1,348	1,326	1,327	-13	-0.97	41,800	-
[7508]	26/04/20	1,359	1,359	1,337	1,340	-6	-0.45	48,300	-
[7508]	26/04/17	1,346	1,355	1,344	1,346	-3	-0.22	41,000	-
[7508]	26/04/16	1,356	1,365	1,346	1,349	-7	-0.52	38,700	-
[7508]	26/04/15	1,359	1,362	1,345	1,356	+15	+1.12	56,900	-
[7508]	26/04/14	1,345	1,358	1,335	1,341	+1	+0.07	49,200	-
[7508]	26/04/13	1,351	1,353	1,339	1,340	-17	-1.25	48,200	-
[7508]	26/04/10	1,378	1,378	1,350	1,357	-10	-0.73	64,200	-
[7508]	26/04/09	1,394	1,396	1,365	1,367	-27	-1.94	46,200	-
[7508]	26/04/08	1,398	1,400	1,388	1,394	+16	+1.16	58,800	-
[7508]	26/04/07	1,374	1,386	1,367	1,378	+7	+0.51	54,000	-
[7508]	26/04/06	1,370	1,377	1,363	1,371	+5	+0.37	70,100	-
[7508]	26/04/03	1,375	1,381	1,366	1,366	+2	+0.15	40,000	-
[7508]	26/04/02	1,376	1,394	1,357	1,364	-12	-0.87	58,500	-
[7508]	26/04/01	1,369	1,376	1,355	1,376	+35	+2.61	64,000	-
[7508]	26/03/31	1,332	1,357	1,332	1,341	+8	+0.60	72,100	-
[7508]	26/03/30	1,297	1,337	1,289	1,333	-55	-3.96	139,000	-
[7508]	26/03/27	1,375	1,401	1,375	1,388	+6	+0.43	177,400	-
[7508]	26/03/26	1,389	1,389	1,368	1,382	-2	-0.14	154,900	-
[7508]	26/03/25	1,388	1,395	1,381	1,384	+16	+1.17	87,200	-
[7508]	26/03/24	1,363	1,377	1,360	1,368	+23	+1.71	69,800	-
[7508]	26/03/23	1,367	1,367	1,343	1,345	-22	-1.61	111,500	-
[7508]	26/03/19	1,400	1,402	1,367	1,367	-37	-2.64	101,300	-
[7508]	26/03/18	1,394	1,405	1,394	1,404	+20	+1.45	53,000	-
[7508]	26/03/17	1,378	1,393	1,378	1,384	+8	+0.58	37,800	-
[7508]	26/03/16	1,376	1,393	1,376	1,376	+2	+0.15	59,500	-
[7508]	26/03/13	1,366	1,386	1,365	1,374	-10	-0.72	85,700	-
[7508]	26/03/12	1,390	1,392	1,381	1,384	-18	-1.28	98,300	-
[7508]	26/03/11	1,430	1,430	1,402	1,402	-6	-0.43	70,000	-
[7508]	26/03/10	1,402	1,421	1,399	1,408	+15	+1.08	75,300	-
[7508]	26/03/09	1,361	1,403	1,352	1,393	-28	-1.97	128,100	-
[7508]	26/03/06	1,401	1,426	1,397	1,421	+3	+0.21	62,500	-
[7508]	26/03/05	1,430	1,443	1,417	1,418	+14	+1.00	86,600	-
[7508]	26/03/04	1,411	1,417	1,383	1,404	-28	-1.96	164,300	-
[7508]	26/03/03	1,485	1,485	1,432	1,432	-58	-3.89	174,300	-
[7508]	26/03/02	1,502	1,503	1,486	1,490	-25	-1.65	83,500	-
[7508]	26/02/27	1,489	1,521	1,488	1,515	+27	+1.81	76,100	-
[7508]	26/02/26	1,500	1,506	1,487	1,488	-12	-0.80	87,100	-
[7508]	26/02/25	1,500	1,513	1,490	1,500	-7	-0.46	70,700	-
[7508]	26/02/24	1,503	1,512	1,482	1,507	+12	+0.80	66,600	-
[7508]	26/02/20	1,502	1,504	1,492	1,495	-23	-1.52	56,400	-
[7508]	26/02/19	1,511	1,526	1,497	1,518	+14	+0.93	85,800	-
[7508]	26/02/18	1,512	1,516	1,502	1,504	0	0.00	49,000	-
[7508]	26/02/17	1,500	1,523	1,497	1,504	-1	-0.07	56,600	-
[7508]	26/02/16	1,518	1,521	1,504	1,505	-21	-1.38	86,900	-
[7508]	26/02/13	1,550	1,550	1,523	1,526	-35	-2.24	123,000	-
[7508]	26/02/12	1,506	1,562	1,506	1,561	+55	+3.65	160,800	-
[7508]	26/02/10	1,500	1,517	1,494	1,506	+6	+0.40	64,700	-
[7508]	26/02/09	1,503	1,503	1,479	1,500	+13	+0.87	95,900	-
[7508]	26/02/06	1,484	1,491	1,478	1,487	0	0.00	45,400	-
[7508]	26/02/05	1,497	1,497	1,483	1,487	+8	+0.54	56,600	-
[7508]	26/02/04	1,470	1,494	1,460	1,479	+12	+0.82	90,300	-
[7508]	26/02/03	1,450	1,478	1,445	1,467	+27	+1.88	93,400	-
[7508]	26/02/02	1,462	1,462	1,425	1,440	-20	-1.37	188,000	-
[7508]	26/01/30	1,462	1,465	1,443	1,460	+8	+0.55	52,600	-
[7508]	26/01/29	1,450	1,468	1,434	1,452	-2	-0.14	59,400	-
[7508]	26/01/28	1,460	1,464	1,450	1,454	-8	-0.55	51,100	-
[7508]	26/01/27	1,495	1,495	1,461	1,462	-34	-2.27	90,000	-
[7508]	26/01/26	1,500	1,509	1,487	1,496	-5	-0.33	76,200	-
[7508]	26/01/23	1,479	1,503	1,479	1,501	+24	+1.62	49,800	-
[7508]	26/01/22	1,481	1,486	1,476	1,477	-3	-0.20	41,800	-
[7508]	26/01/21	1,498	1,498	1,477	1,480	-21	-1.40	57,800	-
[7508]	26/01/20	1,510	1,515	1,481	1,501	+1	+0.07	84,900	-
[7508]	26/01/19	1,478	1,508	1,466	1,500	+35	+2.39	93,600	-
[7508]	26/01/16	1,472	1,474	1,458	1,465	-4	-0.27	38,100	-
[7508]	26/01/15	1,455	1,472	1,452	1,469	+13	+0.89	43,500	-
[7508]	26/01/14	1,435	1,456	1,430	1,456	+21	+1.46	83,800	-
[7508]	26/01/13	1,460	1,470	1,430	1,435	+5	+0.35	101,600	-
[7508]	26/01/09	1,429	1,442	1,429	1,430	+6	+0.42	40,400	-
[7508]	26/01/08	1,431	1,443	1,424	1,424	-6	-0.42	43,600	-
[7508]	26/01/07	1,410	1,435	1,403	1,430	+22	+1.56	67,800	-
[7508]	26/01/06	1,402	1,413	1,402	1,408	+7	+0.50	51,200	-
[7508]	26/01/05	1,417	1,422	1,401	1,401	-13	-0.92	67,700	-
[7508]	25/12/30	1,419	1,420	1,411	1,414	0	0.00	39,900	-
[7508]	25/12/29	1,425	1,426	1,407	1,414	-1	-0.07	56,800	-
[7508]	25/12/26	1,420	1,424	1,410	1,415	-2	-0.14	38,900	-
[7508]	25/12/25	1,405	1,418	1,399	1,417	+29	+2.09	57,900	-
[7508]	25/12/24	1,403	1,404	1,386	1,388	-15	-1.07	37,700	-
[7508]	25/12/23	1,388	1,407	1,385	1,403	+7	+0.50	48,200	-
[7508]	25/12/22	1,418	1,418	1,393	1,396	-4	-0.29	68,900	-
[7508]	25/12/19	1,401	1,406	1,391	1,400	-3	-0.21	59,700	-
[7508]	25/12/18	1,397	1,409	1,392	1,403	+16	+1.15	47,300	-
[7508]	25/12/17	1,398	1,398	1,381	1,387	-3	-0.22	28,500	-
[7508]	25/12/16	1,403	1,403	1,388	1,390	-10	-0.71	55,300	-
[7508]	25/12/15	1,365	1,400	1,365	1,400	+37	+2.71	74,400	-
[7508]	25/12/12	1,375	1,381	1,362	1,363	+2	+0.15	56,200	-
[7508]	25/12/11	1,395	1,395	1,361	1,361	-28	-2.02	57,100	-
[7508]	25/12/10	1,385	1,393	1,376	1,389	+17	+1.24	46,700	-
[7508]	25/12/09	1,397	1,397	1,372	1,372	-18	-1.29	42,700	-
[7508]	25/12/08	1,384	1,395	1,376	1,390	+18	+1.31	52,100	-
[7508]	25/12/05	1,396	1,396	1,367	1,372	-23	-1.65	67,300	-
[7508]	25/12/04	1,400	1,400	1,390	1,395	+5	+0.36	46,900	-
[7508]	25/12/03	1,415	1,419	1,390	1,390	-24	-1.70	82,200	-
[7508]	25/12/02	1,395	1,415	1,385	1,414	+30	+2.17	80,000	-
[7508]	25/12/01	1,394	1,394	1,375	1,384	0	0.00	49,400	-
[7508]	25/11/28	1,380	1,392	1,366	1,384	+15	+1.10	59,500	-
[7508]	25/11/27	1,387	1,387	1,364	1,369	-10	-0.73	37,600	-
[7508]	25/11/26	1,346	1,380	1,346	1,379	+36	+2.68	79,500	-
[7508]	25/11/25	1,358	1,363	1,334	1,343	-11	-0.81	159,400	-
[7508]	25/11/21	1,312	1,354	1,306	1,354	+41	+3.12	96,000	-
[7508]	25/11/20	1,297	1,317	1,297	1,313	+18	+1.39	61,000	-
[7508]	25/11/19	1,302	1,306	1,292	1,295	+1	+0.08	45,300	-
[7508]	25/11/18	1,303	1,316	1,294	1,294	-9	-0.69	79,600	-
[7508]	25/11/17	1,308	1,310	1,292	1,303	-1	-0.08	71,700	-
[7508]	25/11/14	1,302	1,310	1,296	1,304	-6	-0.46	51,500	-
[7508]	25/11/13	1,310	1,317	1,300	1,310	0	0.00	56,400	-
[7508]	25/11/12	1,315	1,321	1,310	1,310	-7	-0.53	69,800	-
[7508]	25/11/11	1,318	1,318	1,300	1,317	-1	-0.08	77,400	-
[7508]	25/11/10	1,315	1,319	1,302	1,318	+19	+1.46	71,700	-
[7508]	25/11/07	1,290	1,303	1,290	1,299	+14	+1.09	38,400	-
[7508]	25/11/06	1,300	1,305	1,285	1,285	+1	+0.08	54,800	-
[7508]	25/11/05	1,292	1,307	1,278	1,284	-8	-0.62	74,300	-
[7508]	25/11/04	1,276	1,295	1,265	1,292	+13	+1.02	179,100	-
[7508]	25/10/31	1,292	1,309	1,275	1,279	+87	+7.30	306,400	-
[7508]	25/10/30	1,180	1,206	1,180	1,192	+9	+0.76	98,900	-
[7508]	25/10/29	1,231	1,231	1,178	1,183	-49	-3.98	160,600	-
[7508]	25/10/28	1,254	1,254	1,228	1,232	-22	-1.75	54,700	-
[7508]	25/10/27	1,233	1,265	1,231	1,254	+21	+1.70	55,000	-
[7508]	25/10/24	1,254	1,261	1,231	1,233	-24	-1.91	29,400	-
[7508]	25/10/23	1,241	1,266	1,236	1,257	+14	+1.13	45,100	-
[7508]	25/10/22	1,208	1,246	1,207	1,243	+17	+1.39	129,000	-
[7508]	25/10/21	1,220	1,230	1,220	1,226	+15	+1.24	47,000	-
[7508]	25/10/20	1,215	1,219	1,208	1,211	+10	+0.83	33,400	-
[7508]	25/10/17	1,214	1,214	1,200	1,201	-11	-0.91	31,800	-
[7508]	25/10/16	1,195	1,212	1,191	1,212	+24	+2.02	70,500	-
[7508]	25/10/15	1,190	1,196	1,186	1,188	+3	+0.25	76,100	-
[7508]	25/10/14	1,188	1,196	1,178	1,185	-11	-0.92	73,000	-
[7508]	25/10/10	1,200	1,206	1,190	1,196	-13	-1.08	73,000	-
[7508]	25/10/09	1,224	1,227	1,207	1,209	-15	-1.23	97,300	-
[7508]	25/10/08	1,240	1,250	1,224	1,224	-12	-0.97	46,900	-
[7508]	25/10/07	1,237	1,244	1,232	1,236	-15	-1.20	38,500	-
[7508]	25/10/06	1,248	1,252	1,230	1,251	+23	+1.87	69,100	-
[7508]	25/10/03	1,222	1,235	1,222	1,228	+3	+0.24	43,600	-
[7508]	25/10/02	1,239	1,249	1,215	1,225	-2	-0.16	89,800	-
[7508]	25/10/01	1,263	1,263	1,224	1,227	-36	-2.85	110,200	-
[7508]	25/09/30	1,281	1,286	1,258	1,263	-24	-1.86	111,100	-
[7508]	25/09/29	1,306	1,307	1,280	1,287	-31	-2.35	80,000	-
[7508]	25/09/26	1,316	1,328	1,316	1,318	-3	-0.23	60,700	-
[7508]	25/09/25	1,331	1,331	1,314	1,321	-7	-0.53	40,700	-
[7508]	25/09/24	1,311	1,329	1,307	1,328	+21	+1.61	53,800	-
[7508]	25/09/22	1,304	1,312	1,300	1,307	-1	-0.08	35,000	-
[7508]	25/09/19	1,316	1,322	1,304	1,308	-6	-0.46	87,700	-
[7508]	25/09/18	1,313	1,319	1,306	1,314	+1	+0.08	68,700	-
[7508]	25/09/17	1,322	1,322	1,307	1,313	-20	-1.50	59,400	-
[7508]	25/09/16	1,335	1,345	1,330	1,333	-9	-0.67	63,400	-
[7508]	25/09/12	1,343	1,348	1,337	1,342	-2	-0.15	38,000	-
[7508]	25/09/11	1,355	1,358	1,334	1,344	-6	-0.44	37,400	-
[7508]	25/09/10	1,333	1,355	1,331	1,350	+17	+1.28	27,300	-
[7508]	25/09/09	1,350	1,354	1,333	1,333	-20	-1.48	54,600	-
[7508]	25/09/08	1,335	1,354	1,335	1,353	+18	+1.35	32,200	-
[7508]	25/09/05	1,343	1,345	1,331	1,335	-9	-0.67	49,300	-