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
[7097]	26/10/29	2,861	2,861	2,815	2,821	-24.0	-0.84	8,000	12,270,830,592
[7097]	26/10/28	2,811	2,860	2,811	2,845	+40.0	+1.43	5,900	12,375,226,368
[7097]	26/10/27	2,795	2,809	2,795	2,805	+22.0	+0.79	2,900	12,201,233,408
[7097]	26/10/26	2,764	2,791	2,764	2,783	+19.0	+0.69	3,800	12,105,537,536
[7097]	26/10/23	2,779	2,786	2,749	2,764	-28.0	-1.00	7,400	12,013,769,728
[7097]	26/10/22	2,785	2,792	2,780	2,792	+13.0	+0.47	2,000	12,135,473,152
[7097]	26/10/21	2,779	2,783	2,774	2,779	+3.0	+0.11	1,700	12,078,967,808
[7097]	26/10/20	2,800	2,800	2,772	2,776	-24.0	-0.86	4,800	12,065,928,192
[7097]	26/10/19	2,797	2,803	2,794	2,800	+20.0	+0.72	4,100	12,170,245,120
[7097]	26/10/16	2,784	2,792	2,778	2,780	+2.0	+0.07	3,300	12,083,314,688
[7097]	26/10/15	2,778	2,779	2,761	2,778	-1.0	-0.04	5,400	12,074,621,952
[7097]	26/10/14	2,785	2,785	2,777	2,779	+2.0	+0.07	1,500	12,078,967,808
[7097]	26/10/13	2,778	2,785	2,774	2,777	-3.0	-0.11	2,500	12,070,275,072
[7097]	26/10/09	2,791	2,791	2,776	2,780	-7.0	-0.25	2,500	12,083,314,688
[7097]	26/10/08	2,795	2,799	2,787	2,787	+1.0	+0.04	1,300	12,113,739,776
[7097]	26/10/07	2,800	2,805	2,786	2,786	+4.0	+0.14	4,600	12,109,393,920
[7097]	26/10/06	2,801	2,801	2,767	2,782	-14.0	-0.50	6,500	12,092,007,424
[7097]	26/10/05	2,790	2,803	2,790	2,796	+29.0	+1.05	5,500	12,152,858,624
[7097]	26/10/02	2,806	2,806	2,767	2,767	-39.0	-1.39	9,500	12,026,809,344
[7097]	26/10/01	2,804	2,835	2,802	2,806	+29.0	+1.04	7,100	12,196,324,352
[7097]	26/09/30	2,784	2,832	2,777	2,777	-7.0	-0.25	10,900	12,070,275,072
[7097]	26/09/29	2,794	2,799	2,771	2,784	+7.0	+0.25	6,000	12,100,700,160
[7097]	26/09/28	2,778	2,783	2,766	2,777	-1.0	-0.04	5,300	12,070,275,072
[7097]	26/09/25	2,779	2,811	2,767	2,778	+14.0	+0.51	8,700	12,074,621,952
[7097]	26/09/24	2,749	2,775	2,749	2,764	+24.0	+0.88	5,800	12,013,769,728
[7097]	26/09/18	2,750	2,773	2,732	2,740	-10.0	-0.36	5,500	11,909,453,824
[7097]	26/09/17	2,722	2,753	2,722	2,750	+28.0	+1.03	5,300	11,952,918,528
[7097]	26/09/16	2,704	2,722	2,704	2,722	+8.0	+0.29	2,100	11,831,216,128
[7097]	26/09/15	2,730	2,730	2,701	2,714	+2.0	+0.07	6,300	11,796,444,160
[7097]	26/09/14	2,703	2,720	2,701	2,712	+9.0	+0.33	9,900	11,787,751,424
[7097]	26/09/11	2,740	2,740	2,702	2,703	-40.0	-1.46	7,400	11,748,632,576
[7097]	26/09/10	2,745	2,745	2,722	2,743	-5.0	-0.18	5,700	11,922,493,440
[7097]	26/09/09	2,756	2,756	2,731	2,748	-1.0	-0.04	3,600	11,944,225,792
[7097]	26/09/08	2,754	2,755	2,748	2,749	-6.0	-0.22	1,600	11,948,572,672
[7097]	26/09/07	2,760	2,768	2,744	2,755	+5.0	+0.18	3,700	11,974,651,904
[7097]	26/09/04	2,750	2,768	2,750	2,750	0	+0.00	2,600	11,952,918,528
[7097]	26/09/03	2,781	2,781	2,750	2,750	-3.0	-0.11	2,600	11,952,918,528
[7097]	26/09/02	2,754	2,784	2,750	2,753	-18.0	-0.65	4,500	11,965,958,144
[7097]	26/09/01	2,775	2,788	2,770	2,771	-1.0	-0.04	4,500	12,044,195,840
[7097]	26/08/31	2,755	2,779	2,755	2,772	+16.0	+0.58	3,500	12,048,542,720
[7097]	26/08/28	2,760	2,768	2,756	2,756	+2.0	+0.07	2,900	11,978,997,760
[7097]	26/08/27	2,756	2,760	2,750	2,754	-2.0	-0.07	3,100	11,970,305,024
[7097]	26/08/26	2,759	2,764	2,755	2,756	-3.0	-0.11	2,300	11,978,997,760
[7097]	26/08/25	2,757	2,765	2,753	2,759	+2.0	+0.07	2,600	11,992,037,376
[7097]	26/08/24	2,733	2,760	2,733	2,757	+28.0	+1.03	4,100	11,983,344,640
[7097]	26/08/21	2,735	2,738	2,725	2,729	-4.0	-0.15	2,800	11,861,642,240
[7097]	26/08/20	2,725	2,748	2,725	2,733	+8.0	+0.29	1,600	11,879,028,736
[7097]	26/08/19	2,765	2,765	2,718	2,725	-40.0	-1.45	5,600	11,844,255,744
[7097]	26/08/18	2,768	2,782	2,765	2,765	-15.0	-0.54	2,800	12,018,116,608
[7097]	26/08/17	2,779	2,783	2,764	2,780	+1.0	+0.04	3,700	12,083,314,688
[7097]	26/08/14	2,775	2,790	2,769	2,779	+2.0	+0.07	4,500	12,078,967,808
[7097]	26/08/13	2,763	2,777	2,757	2,777	+24.0	+0.87	3,500	12,070,275,072
[7097]	26/08/12	2,724	2,763	2,724	2,753	+30.0	+1.10	4,000	11,965,958,144
[7097]	26/08/10	2,718	2,740	2,716	2,723	+7.0	+0.26	5,000	11,835,563,008
[7097]	26/08/07	2,712	2,727	2,712	2,716	+7.0	+0.26	3,300	11,805,137,920
[7097]	26/08/06	2,674	2,720	2,674	2,709	+35.0	+1.31	5,200	11,774,711,808
[7097]	26/08/05	2,680	2,687	2,667	2,674	-6.0	-0.22	8,300	11,622,583,296
[7097]	26/08/04	2,666	2,681	2,664	2,680	+18.0	+0.68	11,600	11,648,662,528
[7097]	26/08/03	2,740	2,740	2,653	2,662	-85.0	-3.09	22,700	11,570,425,856
[7097]	26/07/31	2,763	2,768	2,740	2,747	-16.0	-0.58	13,900	11,939,879,936
[7097]	26/07/30	2,792	2,829	2,750	2,763	-226.0	-7.56	43,400	12,009,423,872
[7097]	26/07/29	2,990	2,995	2,983	2,989	-5.0	-0.17	22,900	12,991,736,832
[7097]	26/07/28	2,996	3,000	2,994	2,994	-2.0	-0.07	11,100	13,013,469,184
[7097]	26/07/27	2,995	3,015	2,995	2,996	+1.0	+0.03	10,600	13,022,161,920
[7097]	26/07/24	2,997	3,000	2,995	2,995	-5.0	-0.17	6,900	13,017,815,040
[7097]	26/07/23	3,000	3,005	2,999	3,000	0	+0.00	3,200	13,039,548,416
[7097]	26/07/22	3,020	3,020	2,999	3,000	-25.0	-0.83	3,500	13,039,548,416
[7097]	26/07/21	2,999	3,025	2,981	3,025	+44.0	+1.48	7,800	13,148,211,200
[7097]	26/07/17	2,990	2,990	2,975	2,981	-11	-0.37	6,000	-
[7097]	26/07/16	2,980	2,992	2,980	2,992	+7	+0.23	3,600	-
[7097]	26/07/15	2,978	2,986	2,972	2,985	+9	+0.30	5,300	-
[7097]	26/07/14	2,990	2,990	2,968	2,976	-5	-0.17	5,500	-
[7097]	26/07/13	2,995	2,999	2,981	2,981	-12	-0.40	7,800	-
[7097]	26/07/10	3,010	3,020	2,993	2,993	-7	-0.23	8,100	-
[7097]	26/07/09	3,005	3,010	2,999	3,000	0	0.00	5,300	-
[7097]	26/07/08	3,020	3,020	2,998	3,000	-10	-0.33	7,700	-
[7097]	26/07/07	3,030	3,030	3,010	3,010	0	0.00	5,600	-
[7097]	26/07/06	3,010	3,040	3,005	3,010	+5	+0.17	8,100	-
[7097]	26/07/03	3,030	3,030	3,005	3,005	0	0.00	5,500	-
[7097]	26/07/02	2,983	3,050	2,983	3,005	+8	+0.27	9,300	-
[7097]	26/07/01	3,050	3,050	2,981	2,997	-28	-0.93	7,900	-
[7097]	26/06/30	3,080	3,100	3,005	3,025	-55	-1.79	15,200	-
[7097]	26/06/29	3,015	3,180	3,015	3,080	+65	+2.16	13,500	-
[7097]	26/06/26	2,966	3,050	2,963	3,015	+55	+1.86	10,900	-
[7097]	26/06/25	2,983	2,983	2,879	2,960	+6	+0.20	5,200	-
[7097]	26/06/24	2,976	2,976	2,950	2,954	-7	-0.24	4,600	-
[7097]	26/06/23	2,945	2,998	2,943	2,961	-4	-0.13	4,100	-
[7097]	26/06/22	2,957	2,985	2,950	2,965	+14	+0.47	6,200	-
[7097]	26/06/19	2,888	2,951	2,874	2,951	+63	+2.18	5,400	-
[7097]	26/06/18	2,871	2,888	2,821	2,888	+14	+0.49	6,200	-
[7097]	26/06/17	2,787	2,874	2,787	2,874	+76	+2.72	3,500	-
[7097]	26/06/16	2,798	2,802	2,783	2,798	+15	+0.54	5,700	-
[7097]	26/06/15	2,815	2,830	2,765	2,783	-30	-1.07	14,200	-
[7097]	26/06/12	2,851	2,876	2,813	2,813	-37	-1.30	6,500	-
[7097]	26/06/11	2,856	2,879	2,849	2,850	-13	-0.45	3,300	-
[7097]	26/06/10	2,871	2,888	2,862	2,863	-8	-0.28	3,100	-
[7097]	26/06/09	2,897	2,899	2,871	2,871	+1	+0.03	2,500	-
[7097]	26/06/08	2,907	2,907	2,870	2,870	-31	-1.07	2,000	-
[7097]	26/06/05	2,901	2,934	2,901	2,901	-9	-0.31	1,500	-
[7097]	26/06/04	2,901	2,936	2,899	2,910	-27	-0.92	3,000	-
[7097]	26/06/03	2,951	2,951	2,928	2,937	-13	-0.44	4,400	-
[7097]	26/06/02	2,984	2,995	2,940	2,950	-24	-0.81	3,600	-
[7097]	26/06/01	2,934	3,000	2,934	2,974	+69	+2.38	6,500	-
[7097]	26/05/29	2,900	2,939	2,877	2,905	+5	+0.17	4,300	-
[7097]	26/05/28	2,890	2,900	2,870	2,900	+22	+0.76	3,000	-
[7097]	26/05/27	2,884	2,900	2,844	2,878	-6	-0.21	3,600	-
[7097]	26/05/26	2,938	2,938	2,806	2,884	-54	-1.84	5,600	-
[7097]	26/05/25	2,956	2,957	2,920	2,938	+3	+0.10	2,900	-
[7097]	26/05/22	2,928	2,963	2,928	2,935	-2.0	-0.07	1,600	-
[7097]	26/05/21	2,916	2,986	2,895	2,937	+29.0	+1.00	3,900	-
[7097]	26/05/20	2,988	2,988	2,882	2,908	-82.0	-2.74	4,000	-
[7097]	26/05/19	3,015	3,045	2,990	2,990	-25.0	-0.83	2,900	-
[7097]	26/05/18	3,030	3,030	2,990	3,015	-20.0	-0.66	3,100	-
[7097]	26/05/15	3,070	3,070	3,035	3,035	-25.0	-0.82	1,700	-
[7097]	26/05/14	3,045	3,090	3,040	3,060	-10.0	-0.33	3,500	-
[7097]	26/05/13	3,095	3,095	3,045	3,070	-25.0	-0.81	5,500	-
[7097]	26/05/12	3,100	3,100	3,070	3,095	+10.0	+0.32	2,900	-
[7097]	26/05/11	3,070	3,090	3,070	3,085	+45.0	+1.48	2,400	-
[7097]	26/05/08	3,035	3,060	3,035	3,040	+5.0	+0.16	2,400	-
[7097]	26/05/07	3,010	3,035	3,010	3,035	+25.0	+0.83	2,300	-
[7097]	26/05/01	3,005	3,030	3,000	3,010	+5.0	+0.17	2,000	-
[7097]	26/04/30	3,015	3,015	2,984	3,005	-10.0	-0.33	4,100	-
[7097]	26/04/28	2,976	3,025	2,967	3,015	+61.0	+2.06	7,200	-
[7097]	26/04/27	2,951	2,975	2,946	2,954	+4	+0.14	3,000	-
[7097]	26/04/24	2,978	2,978	2,944	2,950	+3	+0.10	2,400	-
[7097]	26/04/23	2,978	2,978	2,945	2,947	-28	-0.94	4,900	-
[7097]	26/04/22	2,990	2,992	2,954	2,975	+5	+0.17	3,100	-
[7097]	26/04/21	2,921	2,970	2,921	2,970	+22	+0.75	5,600	-
[7097]	26/04/20	2,918	2,948	2,915	2,948	+28	+0.96	3,400	-
[7097]	26/04/17	2,900	2,920	2,898	2,920	+11	+0.38	2,100	-
[7097]	26/04/16	2,915	2,919	2,892	2,909	-9	-0.31	2,600	-
[7097]	26/04/15	2,890	2,920	2,890	2,918	+32	+1.11	2,900	-
[7097]	26/04/14	2,929	2,978	2,885	2,886	-34	-1.16	4,300	-
[7097]	26/04/13	2,900	2,941	2,900	2,920	-28	-0.95	3,300	-
[7097]	26/04/10	2,943	2,950	2,921	2,948	+34	+1.17	3,500	-
[7097]	26/04/09	2,917	2,930	2,895	2,914	-32	-1.09	4,200	-
[7097]	26/04/08	3,050	3,055	2,872	2,946	-53	-1.77	18,600	-
[7097]	26/04/07	2,972	2,999	2,961	2,999	+56	+1.90	6,700	-
[7097]	26/04/06	2,882	2,975	2,882	2,943	+63	+2.19	9,800	-
[7097]	26/04/03	2,821	2,885	2,821	2,880	+51	+1.80	4,600	-
[7097]	26/04/02	2,810	2,829	2,810	2,829	+11	+0.39	4,700	-
[7097]	26/04/01	2,803	2,828	2,792	2,818	+38	+1.37	2,100	-
[7097]	26/03/31	2,796	2,832	2,780	2,780	-16	-0.57	5,400	-
[7097]	26/03/30	2,824	2,824	2,777	2,796	+3	+0.11	5,700	-
[7097]	26/03/27	2,821	2,821	2,777	2,793	+17	+0.61	6,300	-
[7097]	26/03/26	2,764	2,788	2,764	2,776	-7	-0.25	1,000	-
[7097]	26/03/25	2,784	2,790	2,767	2,783	+18	+0.65	3,700	-
[7097]	26/03/24	2,750	2,785	2,749	2,765	+28	+1.02	6,600	-
[7097]	26/03/23	2,784	2,784	2,700	2,737	-20	-0.73	10,600	-
[7097]	26/03/19	2,806	2,839	2,757	2,757	-49	-1.75	5,800	-
[7097]	26/03/18	2,794	2,831	2,793	2,806	+26	+0.94	5,400	-
[7097]	26/03/17	2,738	2,799	2,738	2,780	+66	+2.43	5,800	-
[7097]	26/03/16	2,721	2,760	2,713	2,714	-57	-2.06	7,300	-
[7097]	26/03/13	2,708	2,771	2,700	2,771	+13	+0.47	8,500	-
[7097]	26/03/12	2,775	2,775	2,741	2,758	-17	-0.61	1,400	-
[7097]	26/03/11	2,790	2,790	2,762	2,775	0	0.00	3,300	-
[7097]	26/03/10	2,730	2,777	2,730	2,775	+81	+3.01	3,000	-
[7097]	26/03/09	2,703	2,720	2,645	2,694	-25	-0.92	8,000	-
[7097]	26/03/06	2,777	2,780	2,719	2,719	-58	-2.09	2,100	-
[7097]	26/03/05	2,713	2,807	2,713	2,777	+91	+3.39	6,800	-
[7097]	26/03/04	2,663	2,704	2,632	2,686	-27	-1.00	13,000	-
[7097]	26/03/03	2,781	2,781	2,699	2,713	-70	-2.52	10,400	-
[7097]	26/03/02	2,821	2,837	2,770	2,783	-73	-2.56	11,100	-
[7097]	26/02/27	2,813	2,873	2,813	2,856	+43	+1.53	4,200	-
[7097]	26/02/26	2,829	2,835	2,800	2,813	-8	-0.28	7,700	-
[7097]	26/02/25	2,757	2,829	2,757	2,821	+64	+2.32	9,800	-
[7097]	26/02/24	2,729	2,794	2,729	2,757	+28	+1.03	6,600	-
[7097]	26/02/20	2,741	2,750	2,717	2,729	-12	-0.44	5,400	-
[7097]	26/02/19	2,738	2,760	2,734	2,741	+9	+0.33	4,700	-
[7097]	26/02/18	2,738	2,755	2,698	2,732	+31	+1.15	8,300	-
[7097]	26/02/17	2,683	2,724	2,680	2,701	+3	+0.11	9,100	-
[7097]	26/02/16	2,665	2,698	2,640	2,698	+33	+1.24	10,600	-
[7097]	26/02/13	2,643	2,665	2,633	2,665	+5	+0.19	5,300	-
[7097]	26/02/12	2,605	2,660	2,605	2,660	+47	+1.80	9,200	-
[7097]	26/02/10	2,593	2,625	2,593	2,613	+20	+0.77	7,800	-
[7097]	26/02/09	2,622	2,634	2,591	2,593	-28	-1.07	11,600	-
[7097]	26/02/06	2,670	2,670	2,616	2,621	-49	-1.84	11,200	-
[7097]	26/02/05	2,652	2,685	2,652	2,670	-7	-0.26	7,500	-
[7097]	26/02/04	2,638	2,694	2,608	2,677	+21	+0.79	16,300	-
[7097]	26/02/03	2,672	2,712	2,655	2,656	-9	-0.34	16,900	-
[7097]	26/02/02	2,857	2,857	2,665	2,665	-182	-6.39	35,900	-
[7097]	26/01/30	2,785	2,880	2,785	2,847	+81	+2.93	22,200	-
[7097]	26/01/29	2,665	2,805	2,664	2,766	-359	-11.49	76,000	-
[7097]	26/01/28	3,185	3,190	3,125	3,125	-65	-2.04	26,700	-
[7097]	26/01/27	3,195	3,205	3,190	3,190	-10	-0.31	9,100	-
[7097]	26/01/26	3,190	3,220	3,190	3,200	+5	+0.16	14,000	-
[7097]	26/01/23	3,180	3,195	3,180	3,195	+10	+0.31	6,600	-
[7097]	26/01/22	3,190	3,195	3,180	3,185	0	0.00	5,000	-
[7097]	26/01/21	3,195	3,195	3,185	3,185	-10	-0.31	4,100	-
[7097]	26/01/20	3,195	3,205	3,185	3,195	0	0.00	5,800	-
[7097]	26/01/19	3,180	3,205	3,180	3,195	+15	+0.47	5,600	-
[7097]	26/01/16	3,195	3,200	3,175	3,180	-15	-0.47	9,000	-
[7097]	26/01/15	3,245	3,245	3,190	3,195	-50	-1.54	17,800	-
[7097]	26/01/14	3,250	3,265	3,240	3,245	-15	-0.46	12,000	-
[7097]	26/01/13	3,275	3,305	3,260	3,260	-10	-0.31	20,000	-
[7097]	26/01/09	3,290	3,320	3,250	3,270	+15	+0.46	14,700	-
[7097]	26/01/08	3,240	3,285	3,225	3,255	+15	+0.46	17,900	-
[7097]	26/01/07	3,280	3,280	3,220	3,240	-35	-1.07	18,500	-
[7097]	26/01/06	3,290	3,350	3,260	3,275	+30	+0.92	27,500	-
[7097]	26/01/05	3,160	3,255	3,145	3,245	+100	+3.18	21,900	-
[7097]	25/12/30	3,220	3,260	3,135	3,145	-5	-0.16	21,800	-
[7097]	25/12/29	3,000	3,200	3,000	3,150	+170	+5.70	38,900	-
[7097]	25/12/26	2,898	2,980	2,867	2,980	+116	+4.05	16,400	-
[7097]	25/12/25	2,850	2,909	2,837	2,864	+5	+0.17	7,600	-
[7097]	25/12/24	2,871	2,871	2,829	2,859	-12	-0.42	6,200	-
[7097]	25/12/23	2,895	2,925	2,840	2,871	-54	-1.85	10,400	-
[7097]	25/12/22	2,942	2,944	2,863	2,925	-13	-0.44	10,000	-
[7097]	25/12/19	2,930	2,940	2,911	2,938	+73	+2.55	8,700	-
[7097]	25/12/18	2,890	2,945	2,800	2,865	-25	-0.87	13,600	-
[7097]	25/12/17	2,825	2,935	2,823	2,890	+71	+2.52	20,200	-
[7097]	25/12/16	2,800	2,820	2,784	2,819	+24	+0.86	8,300	-
[7097]	25/12/15	2,785	2,795	2,750	2,795	+103	+3.83	16,500	-
[7097]	25/12/12	2,692	2,704	2,692	2,692	-7	-0.26	5,900	-
[7097]	25/12/11	2,728	2,728	2,699	2,699	-7	-0.26	4,200	-
[7097]	25/12/10	2,728	2,728	2,700	2,706	+6	+0.22	2,200	-
[7097]	25/12/09	2,717	2,717	2,698	2,700	-18	-0.66	3,700	-
[7097]	25/12/08	2,730	2,730	2,699	2,718	-2	-0.07	3,900	-
[7097]	25/12/05	2,720	2,721	2,699	2,720	+2	+0.07	4,500	-
[7097]	25/12/04	2,702	2,718	2,702	2,718	+18	+0.67	3,900	-
[7097]	25/12/03	2,695	2,700	2,685	2,700	+5	+0.19	4,500	-
[7097]	25/12/02	2,693	2,695	2,673	2,695	+22	+0.82	3,700	-
[7097]	25/12/01	2,669	2,699	2,668	2,673	+5	+0.19	7,500	-
[7097]	25/11/28	2,671	2,671	2,652	2,668	+17	+0.64	3,400	-
[7097]	25/11/27	2,661	2,661	2,645	2,651	-8	-0.30	4,100	-
[7097]	25/11/26	2,662	2,662	2,635	2,659	-3	-0.11	4,700	-
[7097]	25/11/25	2,648	2,662	2,635	2,662	+37	+1.41	6,700	-
[7097]	25/11/21	2,604	2,629	2,577	2,625	+21	+0.81	4,500	-
[7097]	25/11/20	2,600	2,608	2,580	2,604	+8	+0.31	4,200	-
[7097]	25/11/19	2,595	2,596	2,560	2,596	+15	+0.58	5,500	-
[7097]	25/11/18	2,650	2,650	2,563	2,581	-42	-1.60	6,800	-
[7097]	25/11/17	2,628	2,650	2,610	2,623	-5	-0.19	3,300	-
[7097]	25/11/14	2,629	2,653	2,628	2,628	-1	-0.04	4,300	-
[7097]	25/11/13	2,608	2,651	2,608	2,629	+6	+0.23	1,600	-
[7097]	25/11/12	2,650	2,662	2,623	2,623	+14	+0.54	8,200	-
[7097]	25/11/11	2,631	2,632	2,605	2,609	-22	-0.84	3,600	-
[7097]	25/11/10	2,597	2,645	2,597	2,631	+28	+1.08	5,600	-
[7097]	25/11/07	2,581	2,633	2,581	2,603	+11	+0.42	3,000	-
[7097]	25/11/06	2,590	2,593	2,542	2,592	+17	+0.66	3,200	-
[7097]	25/11/05	2,592	2,592	2,520	2,575	-5	-0.19	7,200	-
[7097]	25/11/04	2,551	2,580	2,544	2,580	+32	+1.26	4,400	-
[7097]	25/10/31	2,591	2,591	2,545	2,548	0	0.00	4,600	-
[7097]	25/10/30	2,565	2,597	2,525	2,548	+28	+1.11	12,800	-
[7097]	25/10/29	2,643	2,643	2,492	2,520	-80	-3.08	12,300	-
[7097]	25/10/28	2,631	2,677	2,600	2,600	-22	-0.84	9,500	-
[7097]	25/10/27	2,660	2,681	2,622	2,622	-34	-1.28	13,700	-
[7097]	25/10/24	2,658	2,671	2,633	2,656	+26	+0.99	7,300	-
[7097]	25/10/23	2,630	2,667	2,630	2,630	+2	+0.08	7,700	-
[7097]	25/10/22	2,582	2,647	2,582	2,628	+57	+2.22	10,500	-
[7097]	25/10/21	2,583	2,604	2,570	2,571	-32	-1.23	7,300	-
[7097]	25/10/20	2,552	2,603	2,538	2,603	+65	+2.56	13,500	-
[7097]	25/10/17	2,528	2,550	2,513	2,538	+11	+0.44	8,300	-
[7097]	25/10/16	2,502	2,564	2,502	2,527	+25	+1.00	9,600	-
[7097]	25/10/15	2,451	2,502	2,438	2,502	+62	+2.54	7,600	-
[7097]	25/10/14	2,500	2,509	2,431	2,440	-71	-2.83	18,100	-
[7097]	25/10/10	2,499	2,525	2,485	2,511	+6	+0.24	2,600	-
[7097]	25/10/09	2,500	2,554	2,499	2,505	+29	+1.17	12,600	-
[7097]	25/10/08	2,462	2,498	2,462	2,476	+9	+0.36	7,500	-
[7097]	25/10/07	2,466	2,484	2,461	2,467	+2	+0.08	6,900	-
[7097]	25/10/06	2,462	2,480	2,444	2,465	+17	+0.69	11,100	-
[7097]	25/10/03	2,453	2,462	2,441	2,448	-10	-0.41	9,400	-
[7097]	25/10/02	2,500	2,500	2,458	2,458	-22	-0.89	12,400	-
[7097]	25/10/01	2,493	2,495	2,468	2,480	-13	-0.52	8,000	-
[7097]	25/09/30	2,480	2,495	2,445	2,493	+23	+0.93	11,800	-
[7097]	25/09/29	2,526	2,536	2,450	2,470	-40	-1.59	23,400	-
[7097]	25/09/26	2,442	2,510	2,418	2,510	+102	+4.24	22,200	-
[7097]	25/09/25	2,398	2,425	2,398	2,408	+12	+0.50	15,200	-
[7097]	25/09/24	2,430	2,430	2,390	2,396	-34	-1.40	19,600	-
[7097]	25/09/22	2,472	2,472	2,430	2,430	-42	-1.70	20,200	-
[7097]	25/09/19	2,459	2,472	2,436	2,472	+14	+0.57	23,300	-
[7097]	25/09/18	2,481	2,484	2,458	2,458	-18	-0.73	13,900	-
[7097]	25/09/17	2,476	2,494	2,465	2,476	+1	+0.04	14,500	-
[7097]	25/09/16	2,531	2,533	2,463	2,475	-51	-2.02	43,000	-
[7097]	25/09/12	2,553	2,553	2,506	2,526	-27	-1.06	27,000	-
[7097]	25/09/11	2,556	2,574	2,541	2,553	-8	-0.31	12,600	-
[7097]	25/09/10	2,584	2,585	2,530	2,561	-20	-0.77	12,200	-
[7097]	25/09/09	2,637	2,658	2,575	2,581	-56	-2.12	18,700	-
[7097]	25/09/08	2,669	2,693	2,637	2,637	-28	-1.05	16,900	-
[7097]	25/09/05	2,643	2,666	2,629	2,665	+24	+0.91	7,500	-