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
[7481]	26/10/29	2,511	2,549	2,511	2,549	+24.0	+0.95	400	21,158,240,256
[7481]	26/10/28	2,510	2,560	2,510	2,525	+4.0	+0.16	900	20,959,025,152
[7481]	26/10/27	2,577	2,577	2,520	2,521	-30.0	-1.18	1,400	20,925,822,976
[7481]	26/10/26	2,555	2,555	2,550	2,551	-4.0	-0.16	800	21,174,841,344
[7481]	26/10/23	2,573	2,573	2,525	2,555	+3.0	+0.12	2,700	21,208,043,520
[7481]	26/10/22	2,525	2,552	2,525	2,552	+28.0	+1.11	1,900	21,183,141,888
[7481]	26/10/21	2,510	2,525	2,510	2,524	+29.0	+1.16	1,400	20,950,724,608
[7481]	26/10/20	2,506	2,506	2,490	2,495	-11.0	-0.44	600	20,710,006,784
[7481]	26/10/19	2,484	2,506	2,484	2,506	+6.0	+0.24	600	20,801,312,768
[7481]	26/10/16	2,459	2,550	2,459	2,500	+15.0	+0.60	4,300	20,751,509,504
[7481]	26/10/15	2,487	2,487	2,455	2,485	-2.0	-0.08	3,900	20,627,001,344
[7481]	26/10/14	2,487	2,487	2,476	2,487	+3.0	+0.12	2,000	20,643,602,432
[7481]	26/10/13	2,446	2,487	2,446	2,484	-3.0	-0.12	2,300	20,618,700,800
[7481]	26/10/09	2,497	2,497	2,462	2,487	+14.0	+0.57	2,400	20,643,602,432
[7481]	26/10/08	2,479	2,482	2,440	2,473	-36.0	-1.43	5,700	20,527,392,768
[7481]	26/10/07	2,517	2,517	2,482	2,509	-5.0	-0.20	4,000	20,826,216,448
[7481]	26/10/06	2,526	2,526	2,512	2,514	-34.0	-1.33	2,300	20,867,719,168
[7481]	26/10/05	2,559	2,559	2,520	2,548	-11.0	-0.43	2,000	21,149,939,712
[7481]	26/10/02	2,562	2,562	2,552	2,559	-4.0	-0.16	1,000	21,241,245,696
[7481]	26/10/01	2,565	2,604	2,560	2,563	-25.0	-0.97	1,500	21,274,447,872
[7481]	26/09/30	2,587	2,589	2,587	2,588	+1.0	+0.04	700	21,481,963,520
[7481]	26/09/29	2,575	2,597	2,563	2,587	-61.0	-2.30	1,800	21,473,662,976
[7481]	26/09/28	2,630	2,649	2,629	2,648	+27.0	+1.03	3,300	21,980,000,256
[7481]	26/09/25	2,654	2,654	2,596	2,621	+10.0	+0.38	4,700	21,755,883,520
[7481]	26/09/24	2,598	2,626	2,590	2,611	+44.0	+1.71	3,900	21,672,876,032
[7481]	26/09/18	2,599	2,599	2,567	2,567	+2.0	+0.08	2,300	21,307,650,048
[7481]	26/09/17	2,555	2,580	2,555	2,565	+10.0	+0.39	1,700	21,291,048,960
[7481]	26/09/16	2,579	2,580	2,551	2,555	-25.0	-0.97	3,400	21,208,043,520
[7481]	26/09/15	2,580	2,599	2,578	2,580	-22.0	-0.85	5,200	21,415,559,168
[7481]	26/09/14	2,604	2,605	2,587	2,602	+2.0	+0.08	1,900	21,598,171,136
[7481]	26/09/11	2,600	2,600	2,600	2,600	-10.0	-0.38	300	21,581,570,048
[7481]	26/09/10	2,619	2,619	2,600	2,610	-3.0	-0.11	1,900	21,664,575,488
[7481]	26/09/09	2,601	2,614	2,600	2,613	+12.0	+0.46	2,100	21,689,479,168
[7481]	26/09/08	2,613	2,626	2,601	2,601	-12.0	-0.46	1,100	21,589,870,592
[7481]	26/09/07	2,601	2,618	2,601	2,613	+22.0	+0.85	1,400	21,689,479,168
[7481]	26/09/04	2,619	2,624	2,591	2,591	+11.0	+0.43	2,200	21,506,865,152
[7481]	26/09/03	2,600	2,600	2,521	2,580	-20.0	-0.77	3,800	21,415,559,168
[7481]	26/09/02	2,609	2,638	2,600	2,600	-41.0	-1.55	2,600	21,581,570,048
[7481]	26/09/01	2,626	2,641	2,625	2,641	+15.0	+0.57	900	21,921,894,400
[7481]	26/08/31	2,627	2,640	2,625	2,626	-1.0	-0.04	1,600	21,797,386,240
[7481]	26/08/28	2,629	2,629	2,606	2,627	-2.0	-0.08	700	21,805,686,784
[7481]	26/08/27	2,602	2,629	2,600	2,629	+2.0	+0.08	1,600	21,822,287,872
[7481]	26/08/26	2,629	2,629	2,601	2,627	-2.0	-0.08	1,300	21,805,686,784
[7481]	26/08/25	2,627	2,630	2,557	2,629	+22.0	+0.84	3,700	21,822,287,872
[7481]	26/08/24	2,596	2,607	2,587	2,607	-7.0	-0.27	1,400	21,639,673,856
[7481]	26/08/21	2,583	2,614	2,564	2,614	+31.0	+1.20	1,200	21,697,779,712
[7481]	26/08/20	2,580	2,630	2,580	2,583	+3.0	+0.12	1,200	21,440,460,800
[7481]	26/08/19	2,559	2,615	2,559	2,580	+21.0	+0.82	2,400	21,415,559,168
[7481]	26/08/18	2,557	2,585	2,556	2,559	-19.0	-0.74	2,000	21,241,245,696
[7481]	26/08/17	2,600	2,600	2,578	2,578	0	+0.00	2,600	21,398,958,080
[7481]	26/08/14	2,552	2,580	2,548	2,578	+33.0	+1.30	3,500	21,398,958,080
[7481]	26/08/13	2,535	2,563	2,535	2,545	+5.0	+0.20	2,100	21,125,038,080
[7481]	26/08/12	2,550	2,559	2,528	2,540	-8.0	-0.31	3,100	21,083,533,312
[7481]	26/08/10	2,554	2,554	2,504	2,548	+44.0	+1.76	3,500	21,149,939,712
[7481]	26/08/07	2,531	2,533	2,503	2,504	-14.0	-0.56	600	20,784,711,680
[7481]	26/08/06	2,512	2,518	2,510	2,518	+28.0	+1.12	800	20,900,921,344
[7481]	26/08/05	2,490	2,490	2,490	2,490	+10.0	+0.40	200	20,668,504,064
[7481]	26/08/04	2,480	2,510	2,475	2,480	-5.0	-0.20	3,100	20,585,498,624
[7481]	26/08/03	2,494	2,500	2,485	2,485	+2.0	+0.08	1,600	20,627,001,344
[7481]	26/07/31	2,491	2,500	2,465	2,483	+3.0	+0.12	3,500	20,610,400,256
[7481]	26/07/30	2,491	2,491	2,480	2,480	-4.0	-0.16	1,700	20,585,498,624
[7481]	26/07/29	2,531	2,531	2,426	2,484	-47.0	-1.86	9,600	20,618,700,800
[7481]	26/07/28	2,549	2,560	2,531	2,531	-24.0	-0.94	1,600	21,008,828,416
[7481]	26/07/27	2,545	2,559	2,545	2,555	+10.0	+0.39	1,100	21,208,043,520
[7481]	26/07/24	2,570	2,570	2,544	2,545	+6.0	+0.24	2,800	21,125,038,080
[7481]	26/07/23	2,543	2,545	2,530	2,539	-2.0	-0.08	2,600	21,075,232,768
[7481]	26/07/22	2,560	2,560	2,541	2,541	-18.0	-0.70	1,300	21,091,833,856
[7481]	26/07/21	2,553	2,560	2,548	2,559	+9.0	+0.35	1,500	21,241,245,696
[7481]	26/07/17	2,595	2,600	2,550	2,550	-45	-1.73	1,300	-
[7481]	26/07/16	2,608	2,608	2,591	2,595	+3	+0.12	700	-
[7481]	26/07/15	2,593	2,593	2,585	2,592	-18	-0.69	2,400	-
[7481]	26/07/14	2,600	2,620	2,600	2,610	+20	+0.77	1,500	-
[7481]	26/07/13	2,600	2,622	2,551	2,590	-9	-0.35	900	-
[7481]	26/07/10	2,580	2,630	2,554	2,599	+65	+2.57	2,600	-
[7481]	26/07/09	2,589	2,640	2,534	2,534	-39	-1.52	4,000	-
[7481]	26/07/08	2,537	2,573	2,537	2,573	+36	+1.42	1,200	-
[7481]	26/07/07	2,588	2,597	2,530	2,537	-101	-3.83	5,000	-
[7481]	26/07/06	2,658	2,658	2,621	2,638	-20	-0.75	900	-
[7481]	26/07/03	2,631	2,658	2,597	2,658	+46	+1.76	1,700	-
[7481]	26/07/02	2,595	2,612	2,595	2,612	+21	+0.81	400	-
[7481]	26/07/01	2,633	2,633	2,591	2,591	-53	-2.00	2,000	-
[7481]	26/06/30	2,696	2,696	2,644	2,644	-21	-0.79	2,700	-
[7481]	26/06/29	2,676	2,676	2,625	2,665	+35	+1.33	1,600	-
[7481]	26/06/26	2,596	2,630	2,582	2,630	+37	+1.43	1,400	-
[7481]	26/06/25	2,698	2,698	2,558	2,593	-77	-2.88	10,900	-
[7481]	26/06/24	2,620	2,675	2,620	2,670	+50	+1.91	5,000	-
[7481]	26/06/23	2,588	2,634	2,588	2,620	+32	+1.24	3,400	-
[7481]	26/06/22	2,574	2,590	2,551	2,588	+38	+1.49	2,900	-
[7481]	26/06/19	2,516	2,590	2,516	2,550	+35	+1.39	2,100	-
[7481]	26/06/18	2,522	2,525	2,497	2,515	+8	+0.32	1,100	-
[7481]	26/06/17	2,500	2,507	2,490	2,507	-21	-0.83	600	-
[7481]	26/06/16	2,523	2,528	2,433	2,528	+5	+0.20	900	-
[7481]	26/06/15	2,626	2,626	2,500	2,523	-27	-1.06	22,900	-
[7481]	26/06/12	2,470	2,550	2,463	2,550	+85	+3.45	5,200	-
[7481]	26/06/11	2,470	2,470	2,442	2,465	+9	+0.37	1,800	-
[7481]	26/06/10	2,433	2,480	2,433	2,456	+25	+1.03	3,800	-
[7481]	26/06/09	2,406	2,431	2,377	2,431	+54	+2.27	2,600	-
[7481]	26/06/08	2,311	2,386	2,311	2,377	+48	+2.06	4,800	-
[7481]	26/06/05	2,353	2,386	2,324	2,329	-47	-1.98	4,200	-
[7481]	26/06/04	2,380	2,380	2,321	2,376	+23	+0.98	2,700	-
[7481]	26/06/03	2,397	2,415	2,353	2,353	-42	-1.75	4,400	-
[7481]	26/06/02	2,400	2,400	2,390	2,395	-5	-0.21	900	-
[7481]	26/06/01	2,405	2,412	2,400	2,400	-35	-1.44	1,700	-
[7481]	26/05/29	2,404	2,435	2,404	2,435	+42	+1.76	200	-
[7481]	26/05/28	2,412	2,412	2,393	2,393	-33	-1.36	1,200	-
[7481]	26/05/27	2,404	2,453	2,403	2,426	+8	+0.33	1,800	-
[7481]	26/05/26	2,394	2,419	2,394	2,418	+24	+1.00	800	-
[7481]	26/05/25	2,420	2,420	2,394	2,394	-13	-0.54	3,100	-
[7481]	26/05/22	2,390	2,410	2,388	2,407	+4.0	+0.17	1,600	-
[7481]	26/05/21	2,428	2,428	2,400	2,403	+14.0	+0.59	700	-
[7481]	26/05/20	2,417	2,417	2,388	2,389	-19.0	-0.79	1,500	-
[7481]	26/05/19	2,410	2,433	2,389	2,408	0	+0.00	3,500	-
[7481]	26/05/18	2,420	2,439	2,403	2,408	-11.0	-0.45	3,100	-
[7481]	26/05/15	2,418	2,438	2,401	2,419	-7.0	-0.29	3,500	-
[7481]	26/05/14	2,427	2,427	2,395	2,426	0	+0.00	4,500	-
[7481]	26/05/13	2,501	2,502	2,400	2,426	+41.0	+1.72	8,600	-
[7481]	26/05/12	2,381	2,434	2,380	2,385	+26.0	+1.10	2,600	-
[7481]	26/05/11	2,350	2,402	2,350	2,359	+59.0	+2.57	5,400	-
[7481]	26/05/08	2,318	2,326	2,251	2,300	-18.0	-0.78	3,800	-
[7481]	26/05/07	2,250	2,323	2,242	2,318	+76.0	+3.39	6,400	-
[7481]	26/05/01	2,280	2,280	2,238	2,242	-38.0	-1.67	4,700	-
[7481]	26/04/30	2,292	2,302	2,280	2,280	-11.0	-0.48	2,800	-
[7481]	26/04/28	2,335	2,335	2,250	2,291	-67.0	-2.84	7,800	-
[7481]	26/04/27	2,378	2,378	2,358	2,358	0	0.00	1,700	-
[7481]	26/04/24	2,445	2,450	2,318	2,358	-65	-2.68	4,300	-
[7481]	26/04/23	2,322	2,423	2,322	2,423	+98	+4.22	1,900	-
[7481]	26/04/22	2,327	2,351	2,325	2,325	-26	-1.11	1,800	-
[7481]	26/04/21	2,361	2,361	2,305	2,351	-10	-0.42	5,000	-
[7481]	26/04/20	2,454	2,454	2,361	2,361	-49	-2.03	4,600	-
[7481]	26/04/17	2,418	2,419	2,410	2,410	-19	-0.78	1,200	-
[7481]	26/04/16	2,431	2,431	2,401	2,429	-2	-0.08	2,500	-
[7481]	26/04/15	2,456	2,456	2,413	2,431	-26	-1.06	6,900	-
[7481]	26/04/14	2,513	2,513	2,455	2,457	-40	-1.60	5,100	-
[7481]	26/04/13	2,550	2,550	2,481	2,497	-3	-0.12	3,900	-
[7481]	26/04/10	2,552	2,552	2,500	2,500	-59	-2.31	4,200	-
[7481]	26/04/09	2,577	2,577	2,538	2,559	+16	+0.63	2,400	-
[7481]	26/04/08	2,541	2,554	2,540	2,543	+13	+0.51	2,200	-
[7481]	26/04/07	2,531	2,541	2,518	2,530	-3	-0.12	1,700	-
[7481]	26/04/06	2,534	2,534	2,531	2,533	-17	-0.67	1,000	-
[7481]	26/04/03	2,515	2,550	2,515	2,550	-15	-0.58	400	-
[7481]	26/04/02	2,502	2,568	2,502	2,565	+32	+1.26	2,300	-
[7481]	26/04/01	2,514	2,533	2,466	2,533	+33	+1.32	2,100	-
[7481]	26/03/31	2,517	2,535	2,500	2,500	-11	-0.44	1,700	-
[7481]	26/03/30	2,577	2,577	2,505	2,511	-116	-4.42	6,000	-
[7481]	26/03/27	2,620	2,644	2,615	2,627	-5	-0.19	6,500	-
[7481]	26/03/26	2,623	2,640	2,623	2,632	+6	+0.23	1,800	-
[7481]	26/03/25	2,659	2,659	2,620	2,626	+9	+0.34	3,600	-
[7481]	26/03/24	2,614	2,622	2,613	2,617	+3	+0.11	5,100	-
[7481]	26/03/23	2,646	2,646	2,612	2,614	-32	-1.21	3,000	-
[7481]	26/03/19	2,643	2,665	2,640	2,646	-28	-1.05	1,700	-
[7481]	26/03/18	2,634	2,674	2,630	2,674	+43	+1.63	1,500	-
[7481]	26/03/17	2,630	2,639	2,624	2,631	+7	+0.27	1,800	-
[7481]	26/03/16	2,612	2,644	2,611	2,624	-21	-0.79	3,000	-
[7481]	26/03/13	2,676	2,676	2,630	2,645	+15	+0.57	1,200	-
[7481]	26/03/12	2,672	2,677	2,620	2,630	-42	-1.57	3,000	-
[7481]	26/03/11	2,685	2,701	2,658	2,672	-13	-0.48	2,900	-
[7481]	26/03/10	2,735	2,735	2,650	2,685	+50	+1.90	2,000	-
[7481]	26/03/09	2,588	2,684	2,588	2,635	-45	-1.68	4,300	-
[7481]	26/03/06	2,693	2,693	2,635	2,680	-15	-0.56	1,100	-
[7481]	26/03/05	2,667	2,695	2,660	2,695	+75	+2.86	1,500	-
[7481]	26/03/04	2,700	2,700	2,612	2,620	-93	-3.43	8,300	-
[7481]	26/03/03	2,722	2,764	2,700	2,713	-10	-0.37	2,700	-
[7481]	26/03/02	2,726	2,735	2,720	2,723	-24	-0.87	6,300	-
[7481]	26/02/27	2,769	2,770	2,743	2,747	+4	+0.15	3,900	-
[7481]	26/02/26	2,750	2,762	2,703	2,743	-31	-1.12	4,400	-
[7481]	26/02/25	2,778	2,778	2,729	2,774	+19	+0.69	3,400	-
[7481]	26/02/24	2,708	2,755	2,708	2,755	+75	+2.80	4,100	-
[7481]	26/02/20	2,690	2,691	2,672	2,680	-27	-1.00	2,800	-
[7481]	26/02/19	2,700	2,718	2,700	2,707	-13	-0.48	400	-
[7481]	26/02/18	2,680	2,722	2,671	2,720	+47	+1.76	2,700	-
[7481]	26/02/17	2,654	2,687	2,645	2,673	-14	-0.52	5,300	-
[7481]	26/02/16	2,875	2,875	2,663	2,687	-160	-5.62	12,000	-
[7481]	26/02/13	2,744	2,847	2,744	2,847	+104	+3.79	14,100	-
[7481]	26/02/12	2,677	2,745	2,677	2,743	+75	+2.81	10,000	-
[7481]	26/02/10	2,676	2,676	2,627	2,668	+42	+1.60	6,600	-
[7481]	26/02/09	2,646	2,646	2,604	2,626	+21	+0.81	7,000	-
[7481]	26/02/06	2,606	2,623	2,605	2,605	-1	-0.04	2,100	-
[7481]	26/02/05	2,569	2,626	2,556	2,606	-13	-0.50	5,500	-
[7481]	26/02/04	2,589	2,626	2,589	2,619	+30	+1.16	2,400	-
[7481]	26/02/03	2,583	2,626	2,583	2,589	+6	+0.23	4,900	-
[7481]	26/02/02	2,556	2,600	2,555	2,583	+28	+1.10	7,400	-
[7481]	26/01/30	2,562	2,577	2,555	2,555	-7	-0.27	2,300	-
[7481]	26/01/29	2,558	2,563	2,542	2,562	+4	+0.16	1,500	-
[7481]	26/01/28	2,551	2,574	2,551	2,558	-17	-0.66	1,200	-
[7481]	26/01/27	2,560	2,579	2,537	2,575	+17	+0.66	2,500	-
[7481]	26/01/26	2,533	2,563	2,529	2,558	+5	+0.20	5,900	-
[7481]	26/01/23	2,586	2,586	2,541	2,553	-18	-0.70	4,400	-
[7481]	26/01/22	2,563	2,571	2,541	2,571	+11	+0.43	3,100	-
[7481]	26/01/21	2,589	2,615	2,549	2,560	-89	-3.36	11,500	-
[7481]	26/01/20	2,630	2,649	2,590	2,649	+44	+1.69	4,800	-
[7481]	26/01/19	2,582	2,627	2,572	2,605	+34	+1.32	15,600	-
[7481]	26/01/16	2,570	2,584	2,541	2,571	-14	-0.54	5,500	-
[7481]	26/01/15	2,560	2,585	2,531	2,585	+25	+0.98	5,200	-
[7481]	26/01/14	2,550	2,560	2,510	2,560	+17	+0.67	6,700	-
[7481]	26/01/13	2,520	2,588	2,515	2,543	+54	+2.17	15,100	-
[7481]	26/01/09	2,476	2,524	2,476	2,489	+27	+1.10	9,300	-
[7481]	26/01/08	2,421	2,488	2,421	2,462	+41	+1.69	13,100	-
[7481]	26/01/07	2,414	2,467	2,401	2,421	+21	+0.88	10,300	-
[7481]	26/01/06	2,343	2,410	2,343	2,400	+66	+2.83	15,200	-
[7481]	26/01/05	2,311	2,335	2,300	2,334	+23	+1.00	11,700	-
[7481]	25/12/30	2,300	2,332	2,300	2,311	+14	+0.61	4,800	-
[7481]	25/12/29	2,278	2,301	2,260	2,297	+38	+1.68	7,700	-
[7481]	25/12/26	2,267	2,267	2,246	2,259	+14	+0.62	4,000	-
[7481]	25/12/25	2,268	2,268	2,240	2,245	-7	-0.31	12,300	-
[7481]	25/12/24	2,244	2,252	2,242	2,252	+13	+0.58	3,100	-
[7481]	25/12/23	2,237	2,247	2,236	2,239	+3	+0.13	3,800	-
[7481]	25/12/22	2,249	2,249	2,222	2,236	+6	+0.27	6,300	-
[7481]	25/12/19	2,235	2,235	2,225	2,230	-4	-0.18	3,100	-
[7481]	25/12/18	2,241	2,241	2,230	2,234	+4	+0.18	2,000	-
[7481]	25/12/17	2,222	2,233	2,222	2,230	0	0.00	5,100	-
[7481]	25/12/16	2,250	2,255	2,222	2,230	-17	-0.76	4,100	-
[7481]	25/12/15	2,225	2,247	2,225	2,247	+16	+0.72	25,600	-
[7481]	25/12/12	2,207	2,236	2,204	2,231	+28	+1.27	15,300	-
[7481]	25/12/11	2,203	2,208	2,202	2,203	0	0.00	4,900	-
[7481]	25/12/10	2,200	2,209	2,200	2,203	+5	+0.23	6,600	-
[7481]	25/12/09	2,208	2,208	2,192	2,198	-1	-0.05	4,700	-
[7481]	25/12/08	2,217	2,217	2,183	2,199	-1	-0.05	10,000	-
[7481]	25/12/05	2,238	2,238	2,200	2,200	-9	-0.41	8,500	-
[7481]	25/12/04	2,200	2,211	2,197	2,209	+8	+0.36	9,200	-
[7481]	25/12/03	2,202	2,204	2,200	2,201	-1	-0.05	4,300	-
[7481]	25/12/02	2,202	2,212	2,202	2,202	0	0.00	4,700	-
[7481]	25/12/01	2,209	2,209	2,201	2,202	0	0.00	5,200	-
[7481]	25/11/28	2,202	2,214	2,200	2,202	0	0.00	4,500	-
[7481]	25/11/27	2,202	2,217	2,200	2,202	0	0.00	9,700	-
[7481]	25/11/26	2,210	2,220	2,202	2,202	-8	-0.36	5,300	-
[7481]	25/11/25	2,218	2,225	2,210	2,210	-35	-1.56	10,300	-
[7481]	25/11/21	2,201	2,245	2,201	2,245	+43	+1.95	4,400	-
[7481]	25/11/20	2,204	2,215	2,201	2,202	0	0.00	2,600	-
[7481]	25/11/19	2,213	2,219	2,202	2,202	+1	+0.05	2,500	-
[7481]	25/11/18	2,216	2,216	2,200	2,201	-15	-0.68	5,300	-
[7481]	25/11/17	2,214	2,219	2,210	2,216	-1	-0.05	3,100	-
[7481]	25/11/14	2,205	2,218	2,205	2,217	0	0.00	3,200	-
[7481]	25/11/13	2,208	2,217	2,202	2,217	+9	+0.41	3,100	-
[7481]	25/11/12	2,205	2,221	2,205	2,208	-2	-0.09	3,000	-
[7481]	25/11/11	2,234	2,235	2,208	2,210	-20	-0.90	7,800	-
[7481]	25/11/10	2,200	2,239	2,200	2,230	+37	+1.69	4,900	-
[7481]	25/11/07	2,187	2,206	2,187	2,193	-8	-0.36	3,200	-
[7481]	25/11/06	2,187	2,203	2,187	2,201	+15	+0.69	3,000	-
[7481]	25/11/05	2,186	2,196	2,182	2,186	0	0.00	2,000	-
[7481]	25/11/04	2,182	2,205	2,181	2,186	+7	+0.32	3,000	-
[7481]	25/10/31	2,198	2,198	2,178	2,179	-18	-0.82	2,800	-
[7481]	25/10/30	2,191	2,198	2,176	2,197	+1	+0.05	3,800	-
[7481]	25/10/29	2,180	2,199	2,173	2,196	+18	+0.83	3,200	-
[7481]	25/10/28	2,217	2,229	2,178	2,178	-34	-1.54	4,100	-
[7481]	25/10/27	2,232	2,232	2,201	2,212	0	0.00	2,000	-
[7481]	25/10/24	2,224	2,224	2,212	2,212	-6	-0.27	3,200	-
[7481]	25/10/23	2,200	2,218	2,200	2,218	+18	+0.82	5,100	-
[7481]	25/10/22	2,190	2,200	2,182	2,200	+10	+0.46	2,500	-
[7481]	25/10/21	2,171	2,198	2,171	2,190	+18	+0.83	1,200	-
[7481]	25/10/20	2,177	2,196	2,161	2,172	+12	+0.56	3,500	-
[7481]	25/10/17	2,178	2,178	2,140	2,160	-11	-0.51	2,800	-
[7481]	25/10/16	2,162	2,181	2,162	2,171	0	0.00	2,100	-
[7481]	25/10/15	2,165	2,185	2,165	2,171	+3	+0.14	3,600	-
[7481]	25/10/14	2,112	2,168	2,106	2,168	+20	+0.93	5,300	-
[7481]	25/10/10	2,189	2,204	2,148	2,148	-36	-1.65	4,300	-
[7481]	25/10/09	2,217	2,217	2,184	2,184	-16	-0.73	4,400	-
[7481]	25/10/08	2,191	2,206	2,182	2,200	+6	+0.27	4,000	-
[7481]	25/10/07	2,206	2,216	2,194	2,194	+6	+0.27	3,400	-
[7481]	25/10/06	2,200	2,212	2,188	2,188	+11	+0.51	5,500	-
[7481]	25/10/03	2,176	2,220	2,120	2,177	+17	+0.79	17,900	-
[7481]	25/10/02	2,224	2,224	2,138	2,160	-80	-3.57	5,900	-
[7481]	25/10/01	2,224	2,240	2,213	2,240	0	0.00	1,500	-
[7481]	25/09/30	2,262	2,262	2,231	2,240	-28	-1.23	5,100	-
[7481]	25/09/29	2,290	2,300	2,261	2,268	-34	-1.48	6,000	-
[7481]	25/09/26	2,321	2,323	2,302	2,302	-12	-0.52	8,900	-
[7481]	25/09/25	2,312	2,322	2,312	2,314	+2	+0.09	7,600	-
[7481]	25/09/24	2,302	2,317	2,301	2,312	+11	+0.48	5,700	-
[7481]	25/09/22	2,286	2,320	2,286	2,301	+15	+0.66	5,500	-
[7481]	25/09/19	2,301	2,305	2,285	2,286	-14	-0.61	4,200	-
[7481]	25/09/18	2,276	2,300	2,270	2,300	+24	+1.05	5,600	-
[7481]	25/09/17	2,280	2,286	2,270	2,276	-24	-1.04	3,100	-
[7481]	25/09/16	2,285	2,305	2,265	2,300	-6	-0.26	7,900	-
[7481]	25/09/12	2,300	2,306	2,263	2,306	+6	+0.26	5,500	-
[7481]	25/09/11	2,310	2,315	2,291	2,300	-10	-0.43	4,300	-
[7481]	25/09/10	2,300	2,320	2,300	2,310	+10	+0.43	4,400	-
[7481]	25/09/09	2,318	2,318	2,291	2,300	+10	+0.44	6,400	-
[7481]	25/09/08	2,250	2,291	2,247	2,290	+48	+2.14	7,300	-
[7481]	25/09/05	2,254	2,271	2,229	2,242	-10	-0.44	4,300	-