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
[7490]	26/10/08	2,192	2,193	2,192	2,192	0	+0.00	5,600	14,634,669,056
[7490]	26/10/07	2,191	2,192	2,191	2,192	+1.0	+0.05	1,500	14,634,669,056
[7490]	26/10/06	2,191	2,191	2,191	2,191	0	+0.00	3,700	14,627,992,576
[7490]	26/10/05	2,190	2,191	2,190	2,191	-1.0	-0.05	1,200	14,627,992,576
[7490]	26/10/02	2,192	2,192	2,192	2,192	+1.0	+0.05	1,200	14,634,669,056
[7490]	26/10/01	2,191	2,191	2,191	2,191	-1.0	-0.05	400	14,627,992,576
[7490]	26/09/30	2,191	2,192	2,190	2,192	+2.0	+0.09	10,000	14,634,669,056
[7490]	26/09/29	2,190	2,190	2,190	2,190	+1.0	+0.05	1,000	14,621,316,096
[7490]	26/09/28	2,189	2,190	2,189	2,189	-1.0	-0.05	3,200	14,614,639,616
[7490]	26/09/25	2,189	2,190	2,189	2,190	0	+0.00	1,100	14,621,316,096
[7490]	26/09/24	2,188	2,190	2,188	2,190	0	+0.00	4,300	14,621,316,096
[7490]	26/09/18	2,188	2,190	2,188	2,190	+3.0	+0.14	1,600	14,621,316,096
[7490]	26/09/17	2,186	2,187	2,186	2,187	+1.0	+0.05	500	14,601,286,656
[7490]	26/09/16	2,186	2,187	2,186	2,186	0	+0.00	1,700	14,594,610,176
[7490]	26/09/15	2,185	2,187	2,185	2,186	+1.0	+0.05	2,800	14,594,610,176
[7490]	26/09/14	2,185	2,187	2,185	2,185	0	+0.00	2,400	14,587,933,696
[7490]	26/09/11	2,185	2,187	2,185	2,185	-2.0	-0.09	6,100	14,587,933,696
[7490]	26/09/10	2,187	2,187	2,186	2,187	-1.0	-0.05	5,100	14,601,286,656
[7490]	26/09/09	2,187	2,188	2,187	2,188	+1.0	+0.05	6,300	14,607,963,136
[7490]	26/09/08	2,186	2,187	2,186	2,187	+1.0	+0.05	400	14,601,286,656
[7490]	26/09/07	2,188	2,188	2,186	2,186	-2.0	-0.09	1,200	14,594,610,176
[7490]	26/09/04	2,188	2,188	2,186	2,188	0	+0.00	4,500	14,607,963,136
[7490]	26/09/03	2,188	2,190	2,186	2,188	-2.0	-0.09	11,000	14,607,963,136
[7490]	26/09/02	2,189	2,190	2,189	2,190	+1.0	+0.05	5,700	14,621,316,096
[7490]	26/09/01	2,189	2,189	2,189	2,189	0	+0.00	3,800	14,614,639,616
[7490]	26/08/31	2,190	2,190	2,189	2,189	-1.0	-0.05	1,700	14,614,639,616
[7490]	26/08/28	2,189	2,190	2,189	2,190	0	+0.00	900	14,621,316,096
[7490]	26/08/27	2,190	2,190	2,190	2,190	-1.0	-0.05	400	14,621,316,096
[7490]	26/08/26	2,189	2,191	2,189	2,191	+1.0	+0.05	5,000	14,627,992,576
[7490]	26/08/25	2,188	2,190	2,188	2,190	-1.0	-0.05	800	14,621,316,096
[7490]	26/08/24	2,186	2,191	2,186	2,191	+2.0	+0.09	10,400	14,627,992,576
[7490]	26/08/21	2,186	2,189	2,185	2,189	+4.0	+0.18	2,800	14,614,639,616
[7490]	26/08/20	2,187	2,188	2,185	2,185	0	+0.00	600	14,587,933,696
[7490]	26/08/19	2,185	2,185	2,185	2,185	-1.0	-0.05	200	14,587,933,696
[7490]	26/08/18	2,186	2,186	2,186	2,186	0	+0.00	100	14,594,610,176
[7490]	26/08/17	2,185	2,188	2,185	2,186	-2.0	-0.09	2,000	14,594,706,432
[7490]	26/08/14	－	－	－	2,188	－	－	0	-
[7490]	26/08/13	2,185	2,188	2,185	2,188	－	－	1,000	-
[7490]	26/08/12	－	－	－	2,185	－	－	0	-
[7490]	26/08/10	2,189	2,189	2,185	2,185	-5	-0.23	700	-
[7490]	26/08/07	2,189	2,190	2,189	2,190	0	0.00	2,700	-
[7490]	26/08/06	2,189	2,190	2,189	2,190	+1	+0.05	700	-
[7490]	26/08/05	2,189	2,190	2,189	2,189	-1	-0.05	9,300	-
[7490]	26/08/04	2,189	2,190	2,189	2,190	0	0.00	1,500	-
[7490]	26/08/03	2,189	2,190	2,189	2,190	+1	+0.05	1,900	-
[7490]	26/07/31	2,189	2,189	2,189	2,189	0	0.00	100	-
[7490]	26/07/30	2,189	2,190	2,189	2,189	－	－	500	-
[7490]	26/07/29	－	－	－	2,191	－	－	0	-
[7490]	26/07/28	2,189	2,191	2,189	2,191	+1	+0.05	1,800	-
[7490]	26/07/27	2,188	2,190	2,188	2,190	+2	+0.09	2,100	-
[7490]	26/07/24	2,188	2,189	2,188	2,188	－	－	800	-
[7490]	26/07/23	－	－	－	2,189	－	－	0	-
[7490]	26/07/22	2,188	2,189	2,188	2,189	+1	+0.05	3,100	-
[7490]	26/07/21	2,188	2,190	2,188	2,188	-1	-0.05	1,000	-
[7490]	26/07/17	2,188	2,189	2,188	2,189	0	0.00	1,500	-
[7490]	26/07/16	2,188	2,189	2,188	2,189	－	－	1,000	-
[7490]	26/07/15	－	－	－	2,188	－	－	0	-
[7490]	26/07/14	－	－	－	2,188	－	－	0	-
[7490]	26/07/13	2,188	2,190	2,188	2,188	0	0.00	10,600	-
[7490]	26/07/10	2,187	2,189	2,187	2,188	0	0.00	1,100	-
[7490]	26/07/09	2,187	2,188	2,187	2,188	-1	-0.05	200	-
[7490]	26/07/08	2,189	2,189	2,189	2,189	0	0.00	300	-
[7490]	26/07/07	2,186	2,189	2,186	2,189	+2	+0.09	1,800	-
[7490]	26/07/06	2,186	2,189	2,186	2,187	0	0.00	1,500	-
[7490]	26/07/03	2,186	2,187	2,186	2,187	+2	+0.09	11,100	-
[7490]	26/07/02	2,184	2,186	2,184	2,185	0	0.00	3,100	-
[7490]	26/07/01	2,184	2,186	2,184	2,185	+1	+0.05	2,000	-
[7490]	26/06/30	2,184	2,187	2,184	2,184	0	0.00	3,700	-
[7490]	26/06/29	2,184	2,187	2,184	2,184	0	0.00	5,700	-
[7490]	26/06/26	2,184	2,186	2,183	2,184	0	0.00	3,900	-
[7490]	26/06/25	2,185	2,188	2,184	2,184	-2	-0.09	11,000	-
[7490]	26/06/24	2,190	2,190	2,184	2,186	-4	-0.18	6,100	-
[7490]	26/06/23	2,190	2,194	2,190	2,190	-1	-0.05	10,700	-
[7490]	26/06/22	2,191	2,197	2,190	2,191	0	0.00	17,900	-
[7490]	26/06/19	2,205	2,205	2,191	2,191	-15	-0.68	6,000	-
[7490]	26/06/18	2,206	2,208	2,206	2,206	-2	-0.09	12,600	-
[7490]	26/06/17	2,206	2,208	2,206	2,208	+2	+0.09	15,200	-
[7490]	26/06/16	2,206	2,206	2,206	2,206	0	0.00	9,400	-
[7490]	26/06/15	2,206	2,207	2,206	2,206	0	0.00	72,600	-
[7490]	26/06/12	2,206	2,207	2,205	2,206	+1	+0.05	25,500	-
[7490]	26/06/11	2,205	2,206	2,205	2,205	0	0.00	29,600	-
[7490]	26/06/10	2,206	2,206	2,205	2,205	0	0.00	22,800	-
[7490]	26/06/09	2,206	2,206	2,205	2,205	0	0.00	15,800	-
[7490]	26/06/08	2,206	2,206	2,205	2,205	0	0.00	21,500	-
[7490]	26/06/05	2,205	2,205	2,205	2,205	0	0.00	5,000	-
[7490]	26/06/04	2,205	2,206	2,205	2,205	0	0.00	6,000	-
[7490]	26/06/03	2,205	2,207	2,205	2,205	-1	-0.05	45,500	-
[7490]	26/06/02	2,205	2,206	2,205	2,206	+1	+0.05	59,500	-
[7490]	26/06/01	2,205	2,206	2,205	2,205	0	0.00	38,900	-
[7490]	26/05/29	2,205	2,206	2,205	2,205	0	0.00	12,000	-
[7490]	26/05/28	2,206	2,206	2,205	2,205	-1	-0.05	92,300	-
[7490]	26/05/27	2,205	2,206	2,205	2,206	+1	+0.05	37,000	-
[7490]	26/05/26	2,205	2,206	2,205	2,205	0	0.00	53,400	-
[7490]	26/05/25	2,205	2,206	2,205	2,205	0	0.00	58,300	-
[7490]	26/05/22	2,204	2,206	2,204	2,205	0	+0.00	71,400	-
[7490]	26/05/21	2,205	2,205	2,204	2,205	+1.0	+0.05	86,600	-
[7490]	26/05/20	2,205	2,205	2,204	2,204	-1.0	-0.05	72,000	-
[7490]	26/05/19	2,205	2,206	2,204	2,205	0	+0.00	158,200	-
[7490]	26/05/18	2,205	2,206	2,204	2,205	0	+0.00	69,700	-
[7490]	26/05/15	2,206	2,215	2,204	2,205	-11.0	-0.50	125,500	-
[7490]	26/05/14	2,225	2,237	2,212	2,216	+141.0	+6.80	280,000	-
[7490]	26/05/13	2,075	2,075	2,075	2,075	+400.0	+23.88	5,900	-
[7490]	26/05/12	1,675	1,675	1,675	1,675	+300.0	+21.82	4,400	-
[7490]	26/05/11	1,268	1,392	1,223	1,375	+125.0	+10.00	27,100	-
[7490]	26/05/08	1,251	1,251	1,225	1,250	0	+0.00	2,000	-
[7490]	26/05/07	1,264	1,275	1,222	1,250	-12.0	-0.95	2,900	-
[7490]	26/05/01	1,260	1,277	1,260	1,262	+1.0	+0.08	1,500	-
[7490]	26/04/30	1,260	1,261	1,260	1,261	0	+0.00	800	-
[7490]	26/04/28	1,270	1,270	1,261	1,261	-18.0	-1.41	500	-
[7490]	26/04/27	1,270	1,282	1,251	1,279	+29	+2.32	3,000	-
[7490]	26/04/24	1,251	1,259	1,236	1,250	-8	-0.64	2,200	-
[7490]	26/04/23	1,257	1,258	1,247	1,258	+4	+0.32	2,400	-
[7490]	26/04/22	1,281	1,281	1,254	1,254	-3	-0.24	1,100	-
[7490]	26/04/21	1,263	1,278	1,257	1,257	-9	-0.71	300	-
[7490]	26/04/20	1,270	1,270	1,252	1,266	+14	+1.12	900	-
[7490]	26/04/17	1,251	1,252	1,251	1,252	+1	+0.08	700	-
[7490]	26/04/16	1,271	1,271	1,251	1,251	-24	-1.88	3,700	-
[7490]	26/04/15	1,260	1,284	1,257	1,275	+15	+1.19	1,700	-
[7490]	26/04/14	1,274	1,274	1,260	1,260	-1	-0.08	1,000	-
[7490]	26/04/13	1,265	1,265	1,261	1,261	-7	-0.55	1,000	-
[7490]	26/04/10	1,268	1,268	1,268	1,268	-5	-0.39	100	-
[7490]	26/04/09	1,274	1,274	1,262	1,273	-1	-0.08	1,200	-
[7490]	26/04/08	1,269	1,274	1,262	1,274	+12	+0.95	900	-
[7490]	26/04/07	1,273	1,273	1,262	1,262	-5	-0.39	500	-
[7490]	26/04/06	1,271	1,280	1,267	1,267	-3	-0.24	2,400	-
[7490]	26/04/03	1,270	1,281	1,251	1,270	+16	+1.28	1,300	-
[7490]	26/04/02	1,260	1,270	1,252	1,254	-3	-0.24	1,700	-
[7490]	26/04/01	1,254	1,260	1,254	1,257	+11	+0.88	2,000	-
[7490]	26/03/31	1,242	1,253	1,238	1,246	-4	-0.32	7,400	-
[7490]	26/03/30	1,248	1,254	1,240	1,250	-49	-3.77	4,800	-
[7490]	26/03/27	1,311	1,311	1,271	1,299	-12	-0.92	7,600	-
[7490]	26/03/26	1,284	1,315	1,284	1,311	+28	+2.18	1,500	-
[7490]	26/03/25	1,322	1,322	1,283	1,283	-9	-0.70	9,000	-
[7490]	26/03/24	1,318	1,318	1,292	1,292	-12	-0.92	3,100	-
[7490]	26/03/23	1,302	1,304	1,270	1,304	-19	-1.44	5,300	-
[7490]	26/03/19	1,327	1,330	1,322	1,323	-5	-0.38	5,200	-
[7490]	26/03/18	1,345	1,348	1,327	1,328	+3	+0.23	2,400	-
[7490]	26/03/17	1,345	1,348	1,325	1,325	-5	-0.38	2,300	-
[7490]	26/03/16	1,348	1,349	1,330	1,330	0	0.00	2,500	-
[7490]	26/03/13	1,286	1,330	1,272	1,330	+40	+3.10	3,000	-
[7490]	26/03/12	1,300	1,306	1,290	1,290	-25	-1.90	1,700	-
[7490]	26/03/11	1,271	1,315	1,271	1,315	+46	+3.62	1,200	-
[7490]	26/03/10	1,317	1,317	1,260	1,269	+12	+0.95	1,400	-
[7490]	26/03/09	1,291	1,291	1,246	1,257	-16	-1.26	5,700	-
[7490]	26/03/06	1,273	1,273	1,262	1,273	-13	-1.01	600	-
[7490]	26/03/05	1,310	1,310	1,261	1,286	+36	+2.88	3,500	-
[7490]	26/03/04	1,261	1,261	1,240	1,250	-30	-2.34	11,500	-
[7490]	26/03/03	1,311	1,312	1,280	1,280	-30	-2.29	6,500	-
[7490]	26/03/02	1,318	1,318	1,301	1,310	-11	-0.83	7,500	-
[7490]	26/02/27	1,339	1,339	1,318	1,321	-9	-0.68	3,700	-
[7490]	26/02/26	1,292	1,330	1,281	1,330	+50	+3.91	4,500	-
[7490]	26/02/25	1,260	1,280	1,260	1,280	+21	+1.67	6,500	-
[7490]	26/02/24	1,260	1,260	1,252	1,259	+1	+0.08	3,500	-
[7490]	26/02/20	1,279	1,279	1,258	1,258	-22	-1.72	2,900	-
[7490]	26/02/19	1,264	1,280	1,264	1,280	+17	+1.35	1,000	-
[7490]	26/02/18	1,254	1,284	1,254	1,263	+9	+0.72	1,200	-
[7490]	26/02/17	1,254	1,292	1,254	1,254	+6	+0.48	1,300	-
[7490]	26/02/16	1,258	1,258	1,235	1,248	+7	+0.56	3,600	-
[7490]	26/02/13	1,277	1,277	1,241	1,241	-31	-2.44	8,500	-
[7490]	26/02/12	1,296	1,303	1,235	1,272	-31	-2.38	18,100	-
[7490]	26/02/10	1,345	1,398	1,280	1,303	-31	-2.32	14,400	-
[7490]	26/02/09	1,303	1,340	1,303	1,334	+35	+2.69	1,700	-
[7490]	26/02/06	1,305	1,305	1,299	1,299	+12	+0.93	500	-
[7490]	26/02/05	1,300	1,300	1,286	1,287	-13	-1.00	1,600	-
[7490]	26/02/04	1,301	1,301	1,298	1,300	-9	-0.69	800	-
[7490]	26/02/03	1,300	1,309	1,291	1,309	+12	+0.93	1,800	-
[7490]	26/02/02	1,333	1,333	1,297	1,297	-6	-0.46	4,300	-
[7490]	26/01/30	1,286	1,303	1,277	1,303	+11	+0.85	2,300	-
[7490]	26/01/29	1,294	1,294	1,290	1,292	-3	-0.23	1,400	-
[7490]	26/01/28	1,300	1,301	1,295	1,295	-17	-1.30	1,700	-
[7490]	26/01/27	1,315	1,315	1,300	1,312	0	0.00	3,600	-
[7490]	26/01/26	1,300	1,312	1,288	1,312	+2	+0.15	3,600	-
[7490]	26/01/23	1,303	1,310	1,303	1,310	-3	-0.23	1,400	-
[7490]	26/01/22	1,306	1,314	1,306	1,313	+14	+1.08	1,700	-
[7490]	26/01/21	1,296	1,310	1,283	1,299	-6	-0.46	6,700	-
[7490]	26/01/20	1,295	1,315	1,295	1,305	+10	+0.77	2,700	-
[7490]	26/01/19	1,289	1,299	1,279	1,295	+6	+0.47	2,300	-
[7490]	26/01/16	1,299	1,299	1,264	1,289	-17	-1.30	2,800	-
[7490]	26/01/15	1,304	1,306	1,260	1,306	+2	+0.15	10,900	-
[7490]	26/01/14	1,293	1,308	1,293	1,304	+11	+0.85	4,700	-
[7490]	26/01/13	1,260	1,306	1,256	1,293	+37	+2.95	10,400	-
[7490]	26/01/09	1,235	1,256	1,231	1,256	+18	+1.45	4,900	-
[7490]	26/01/08	1,241	1,247	1,238	1,238	0	0.00	2,200	-
[7490]	26/01/07	1,254	1,254	1,235	1,238	-17	-1.35	2,200	-
[7490]	26/01/06	1,254	1,256	1,232	1,255	+5	+0.40	4,300	-
[7490]	26/01/05	1,235	1,257	1,230	1,250	+21	+1.71	5,400	-
[7490]	25/12/30	1,229	1,229	1,221	1,229	+5	+0.41	2,400	-
[7490]	25/12/29	1,228	1,229	1,202	1,224	-5	-0.41	6,500	-
[7490]	25/12/26	1,184	1,229	1,184	1,229	+45	+3.80	6,100	-
[7490]	25/12/25	1,167	1,187	1,163	1,184	+18	+1.54	6,400	-
[7490]	25/12/24	1,168	1,174	1,163	1,166	-2	-0.17	4,100	-
[7490]	25/12/23	1,184	1,185	1,160	1,168	-4	-0.34	9,500	-
[7490]	25/12/22	1,182	1,182	1,171	1,172	-10	-0.85	3,300	-
[7490]	25/12/19	1,182	1,189	1,175	1,182	-12	-1.01	4,800	-
[7490]	25/12/18	1,187	1,199	1,170	1,194	+10	+0.84	1,200	-
[7490]	25/12/17	1,174	1,188	1,172	1,184	+11	+0.94	2,500	-
[7490]	25/12/16	1,184	1,184	1,173	1,173	-16	-1.35	1,400	-
[7490]	25/12/15	1,184	1,208	1,183	1,189	+3	+0.25	1,100	-
[7490]	25/12/12	1,191	1,200	1,179	1,186	-5	-0.42	3,800	-
[7490]	25/12/11	1,189	1,200	1,188	1,191	+2	+0.17	1,500	-
[7490]	25/12/10	1,196	1,197	1,188	1,189	-18	-1.49	3,400	-
[7490]	25/12/09	1,205	1,211	1,195	1,207	+2	+0.17	3,900	-
[7490]	25/12/08	1,217	1,217	1,196	1,205	-18	-1.47	3,500	-
[7490]	25/12/05	1,226	1,228	1,210	1,223	+1	+0.08	3,900	-
[7490]	25/12/04	1,220	1,229	1,220	1,222	+2	+0.16	3,500	-
[7490]	25/12/03	1,239	1,239	1,215	1,220	-20	-1.61	1,300	-
[7490]	25/12/02	1,238	1,240	1,222	1,240	+10	+0.81	1,500	-
[7490]	25/12/01	1,240	1,240	1,215	1,230	+4	+0.33	2,700	-
[7490]	25/11/28	1,236	1,244	1,226	1,226	-9	-0.73	2,100	-
[7490]	25/11/27	1,212	1,250	1,212	1,235	+15	+1.23	7,500	-
[7490]	25/11/26	1,214	1,220	1,212	1,220	+6	+0.49	1,700	-
[7490]	25/11/25	1,224	1,224	1,206	1,214	-10	-0.82	3,200	-
[7490]	25/11/21	1,228	1,228	1,223	1,224	-5	-0.41	1,400	-
[7490]	25/11/20	1,220	1,237	1,217	1,229	+10	+0.82	2,500	-
[7490]	25/11/19	1,226	1,226	1,200	1,219	-7	-0.57	1,400	-
[7490]	25/11/18	1,257	1,257	1,220	1,226	-31	-2.47	3,200	-
[7490]	25/11/17	1,246	1,257	1,246	1,257	-16	-1.26	2,300	-
[7490]	25/11/14	1,244	1,273	1,240	1,273	+3	+0.24	2,900	-
[7490]	25/11/13	1,269	1,281	1,251	1,270	+3	+0.24	4,300	-
[7490]	25/11/12	1,259	1,268	1,229	1,267	+8	+0.64	10,700	-
[7490]	25/11/11	1,281	1,305	1,213	1,259	-45	-3.45	20,600	-
[7490]	25/11/10	1,270	1,304	1,270	1,304	+4	+0.31	3,100	-
[7490]	25/11/07	1,255	1,300	1,254	1,300	+21	+1.64	2,500	-
[7490]	25/11/06	1,267	1,300	1,262	1,279	+9	+0.71	3,600	-
[7490]	25/11/05	1,299	1,300	1,269	1,270	-30	-2.31	3,000	-
[7490]	25/11/04	1,298	1,300	1,281	1,300	+2	+0.15	4,800	-
[7490]	25/10/31	1,300	1,300	1,295	1,298	+18	+1.41	2,000	-
[7490]	25/10/30	1,300	1,300	1,250	1,280	-8	-0.62	2,200	-
[7490]	25/10/29	1,301	1,302	1,266	1,288	-13	-1.00	2,500	-
[7490]	25/10/28	1,301	1,301	1,301	1,301	-8	-0.61	1,000	-
[7490]	25/10/27	1,301	1,309	1,292	1,309	+8	+0.61	1,900	-
[7490]	25/10/24	1,320	1,325	1,290	1,301	+11	+0.85	5,700	-
[7490]	25/10/23	1,298	1,320	1,290	1,290	-8	-0.62	2,800	-
[7490]	25/10/22	1,260	1,298	1,260	1,298	+38	+3.02	2,700	-
[7490]	25/10/21	1,278	1,284	1,253	1,260	-18	-1.41	3,500	-
[7490]	25/10/20	1,278	1,281	1,252	1,278	+1	+0.08	4,900	-
[7490]	25/10/17	1,284	1,295	1,277	1,277	-7	-0.55	1,100	-
[7490]	25/10/16	1,274	1,298	1,266	1,284	+6	+0.47	3,000	-
[7490]	25/10/15	1,290	1,324	1,265	1,278	-17	-1.31	6,200	-
[7490]	25/10/14	1,309	1,332	1,247	1,295	-44	-3.29	6,900	-
[7490]	25/10/10	1,311	1,339	1,310	1,339	+17	+1.29	3,100	-
[7490]	25/10/09	1,349	1,349	1,318	1,322	-25	-1.86	1,800	-
[7490]	25/10/08	1,307	1,347	1,307	1,347	+15	+1.13	3,600	-
[7490]	25/10/07	1,317	1,346	1,307	1,332	-15	-1.11	2,500	-
[7490]	25/10/06	1,351	1,351	1,321	1,347	-4	-0.30	4,400	-
[7490]	25/10/03	1,349	1,351	1,324	1,351	+2	+0.15	900	-
[7490]	25/10/02	1,328	1,349	1,320	1,349	+21	+1.58	3,100	-
[7490]	25/10/01	1,328	1,350	1,326	1,328	-7	-0.52	3,300	-
[7490]	25/09/30	1,363	1,363	1,333	1,335	-28	-2.05	700	-
[7490]	25/09/29	1,350	1,363	1,350	1,363	0	0.00	1,000	-
[7490]	25/09/26	1,343	1,363	1,328	1,363	+7	+0.52	3,000	-
[7490]	25/09/25	1,352	1,357	1,336	1,356	-3	-0.22	1,800	-
[7490]	25/09/24	1,322	1,359	1,322	1,359	+24	+1.80	4,200	-
[7490]	25/09/22	1,330	1,345	1,330	1,335	-25	-1.84	2,100	-
[7490]	25/09/19	1,330	1,360	1,327	1,360	+23	+1.72	3,900	-
[7490]	25/09/18	1,350	1,360	1,337	1,337	+4	+0.30	1,200	-
[7490]	25/09/17	1,369	1,372	1,330	1,333	-43	-3.13	8,000	-
[7490]	25/09/16	1,408	1,408	1,344	1,376	-32	-2.27	10,200	-
[7490]	25/09/12	1,354	1,408	1,354	1,408	+57	+4.22	9,800	-
[7490]	25/09/11	1,361	1,385	1,337	1,351	+20	+1.50	11,400	-
[7490]	25/09/10	1,346	1,365	1,328	1,331	+45	+3.50	13,500	-
[7490]	25/09/09	1,254	1,300	1,254	1,286	+31	+2.47	5,700	-
[7490]	25/09/08	1,267	1,284	1,253	1,255	-42	-3.24	4,600	-
[7490]	25/09/05	1,279	1,430	1,279	1,297	+48	+3.84	15,300	-