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
[7021]	26/10/29	2,499	2,504	2,497	2,504	+4.0	+0.16	4,800	4,919,240,704
[7021]	26/10/28	2,480	2,500	2,480	2,500	+8.0	+0.32	1,800	4,911,382,528
[7021]	26/10/27	2,473	2,497	2,460	2,492	-5.0	-0.20	3,000	4,895,666,176
[7021]	26/10/26	2,499	2,499	2,449	2,497	+36.0	+1.46	1,000	4,905,488,896
[7021]	26/10/23	2,455	2,499	2,441	2,461	-29.0	-1.16	1,400	4,834,764,800
[7021]	26/10/22	2,486	2,512	2,450	2,490	-21.0	-0.84	3,300	4,891,737,088
[7021]	26/10/21	2,525	2,525	2,485	2,511	+1.0	+0.04	1,100	4,932,992,512
[7021]	26/10/20	2,499	2,510	2,470	2,510	+16.0	+0.64	900	4,931,027,968
[7021]	26/10/19	2,453	2,500	2,453	2,494	+18.0	+0.73	1,600	4,899,595,264
[7021]	26/10/16	2,488	2,488	2,423	2,476	+2.0	+0.08	800	4,864,233,472
[7021]	26/10/15	2,450	2,489	2,386	2,474	+24.0	+0.98	900	4,860,303,872
[7021]	26/10/14	2,460	2,500	2,450	2,450	-29.0	-1.17	3,500	4,813,154,816
[7021]	26/10/13	2,457	2,479	2,407	2,479	+20.0	+0.81	1,900	4,870,127,104
[7021]	26/10/09	2,439	2,460	2,359	2,459	+36.0	+1.49	1,100	4,830,835,712
[7021]	26/10/08	2,351	2,439	2,351	2,423	+63.0	+2.67	1,600	4,760,112,128
[7021]	26/10/07	2,486	2,496	2,360	2,360	-90.0	-3.67	2,000	4,636,344,832
[7021]	26/10/06	2,430	2,499	2,430	2,450	+50.0	+2.08	1,900	4,813,154,816
[7021]	26/10/05	2,439	2,500	2,308	2,400	-25.0	-1.03	2,500	4,714,927,104
[7021]	26/10/02	2,448	2,450	2,352	2,425	-21.0	-0.86	1,000	4,764,041,216
[7021]	26/10/01	2,449	2,465	2,378	2,446	+5.0	+0.20	1,100	4,805,296,640
[7021]	26/09/30	2,518	2,519	2,441	2,441	-29.0	-1.17	1,600	4,795,473,920
[7021]	26/09/29	2,498	2,498	2,420	2,470	-30.0	-1.20	1,400	4,852,445,696
[7021]	26/09/28	2,489	2,510	2,400	2,500	+11.0	+0.44	3,500	4,911,382,528
[7021]	26/09/25	2,465	2,489	2,400	2,489	+89.0	+3.71	4,200	4,889,772,544
[7021]	26/09/24	2,371	2,400	2,339	2,400	+68.0	+2.92	5,000	4,714,927,104
[7021]	26/09/18	2,372	2,377	2,330	2,332	-40.0	-1.69	700	4,581,337,600
[7021]	26/09/17	2,315	2,372	2,315	2,372	+57.0	+2.46	1,000	4,659,919,872
[7021]	26/09/16	2,290	2,315	2,280	2,315	+35.0	+1.54	800	4,547,940,352
[7021]	26/09/15	2,250	2,280	2,250	2,280	+19.0	+0.84	800	4,479,180,800
[7021]	26/09/14	2,215	2,267	2,215	2,261	+5.0	+0.22	600	4,441,854,464
[7021]	26/09/11	2,251	2,275	2,225	2,256	+5.0	+0.22	1,000	4,432,031,744
[7021]	26/09/10	2,262	2,270	2,222	2,251	-14.0	-0.62	1,000	4,422,209,024
[7021]	26/09/09	2,259	2,265	2,240	2,265	+41.0	+1.84	1,600	4,449,712,640
[7021]	26/09/08	2,187	2,224	2,187	2,224	+11.0	+0.50	200	4,369,165,824
[7021]	26/09/07	2,213	2,240	2,181	2,213	+1.0	+0.05	2,200	4,347,555,840
[7021]	26/09/04	2,249	2,249	2,174	2,212	-21.0	-0.94	1,300	4,345,591,296
[7021]	26/09/03	2,250	2,250	2,180	2,233	+11.0	+0.50	1,200	4,386,846,720
[7021]	26/09/02	2,196	2,222	2,196	2,222	+14.0	+0.63	400	4,365,236,736
[7021]	26/09/01	2,230	2,230	2,201	2,208	0	+0.00	800	4,337,733,120
[7021]	26/08/31	2,162	2,208	2,105	2,208	+4.0	+0.18	1,300	4,337,733,120
[7021]	26/08/28	－	－	－	2,204	－	－	0	-
[7021]	26/08/27	2,204	2,204	2,204	2,204	-16	-0.72	200	-
[7021]	26/08/26	2,201	2,222	2,191	2,220	+15	+0.68	2,800	-
[7021]	26/08/25	2,165	2,205	2,165	2,205	+45	+2.08	200	-
[7021]	26/08/24	2,173	2,173	2,145	2,160	-26	-1.19	400	-
[7021]	26/08/21	2,184	2,200	2,161	2,186	+18	+0.83	3,700	-
[7021]	26/08/20	2,110	2,168	2,088	2,168	+69	+3.29	4,800	-
[7021]	26/08/19	2,089	2,109	2,080	2,099	-9	-0.43	2,800	-
[7021]	26/08/18	2,140	2,140	2,027	2,108	-32	-1.50	1,700	-
[7021]	26/08/17	2,175	2,195	2,140	2,140	-11	-0.51	6,100	-
[7021]	26/08/14	2,148	2,179	2,148	2,151	+4	+0.19	1,200	-
[7021]	26/08/13	2,165	2,165	2,101	2,147	+8	+0.37	1,100	-
[7021]	26/08/12	2,125	2,139	2,125	2,139	+25	+1.18	400	-
[7021]	26/08/10	2,029	2,169	2,029	2,114	+69	+3.37	2,800	-
[7021]	26/08/07	2,089	2,120	2,033	2,045	-44	-2.11	2,400	-
[7021]	26/08/06	2,080	2,089	2,051	2,089	+39	+1.90	1,400	-
[7021]	26/08/05	2,101	2,149	2,050	2,050	-10	-0.49	2,600	-
[7021]	26/08/04	2,030	2,060	2,030	2,060	+30	+1.48	800	-
[7021]	26/08/03	1,991	2,030	1,991	2,030	+21	+1.05	800	-
[7021]	26/07/31	1,967	2,020	1,950	2,009	+37	+1.88	1,800	-
[7021]	26/07/30	1,984	2,000	1,970	1,972	-22	-1.10	1,200	-
[7021]	26/07/29	1,977	1,995	1,977	1,994	+17	+0.86	3,000	-
[7021]	26/07/28	1,955	2,011	1,955	1,977	+11	+0.56	500	-
[7021]	26/07/27	1,936	2,000	1,936	1,966	+25	+1.29	2,400	-
[7021]	26/07/24	1,938	1,972	1,901	1,941	+1	+0.05	2,200	-
[7021]	26/07/23	1,890	1,940	1,890	1,940	+61	+3.25	2,000	-
[7021]	26/07/22	1,878	1,910	1,851	1,879	+1	+0.05	900	-
[7021]	26/07/21	1,868	1,878	1,867	1,878	+10	+0.54	1,900	-
[7021]	26/07/17	1,876	1,876	1,840	1,868	-10	-0.53	2,800	-
[7021]	26/07/16	1,850	1,878	1,844	1,878	+32	+1.73	1,000	-
[7021]	26/07/15	1,859	1,877	1,836	1,846	-3	-0.16	1,400	-
[7021]	26/07/14	1,849	1,849	1,849	1,849	+19	+1.04	200	-
[7021]	26/07/13	1,859	1,869	1,825	1,830	-27	-1.45	1,200	-
[7021]	26/07/10	1,825	1,857	1,825	1,857	+28	+1.53	1,800	-
[7021]	26/07/09	1,825	1,839	1,825	1,829	+3	+0.16	800	-
[7021]	26/07/08	1,813	1,849	1,813	1,826	-13	-0.71	1,400	-
[7021]	26/07/07	1,821	1,839	1,821	1,839	+20	+1.10	2,000	-
[7021]	26/07/06	1,808	1,829	1,808	1,819	+11	+0.61	2,600	-
[7021]	26/07/03	1,790	1,808	1,788	1,808	+17	+0.95	2,100	-
[7021]	26/07/02	1,799	1,814	1,791	1,791	-8	-0.44	600	-
[7021]	26/07/01	1,785	1,799	1,785	1,799	+4	+0.22	700	-
[7021]	26/06/30	1,785	1,815	1,785	1,795	-5	-0.28	1,100	-
[7021]	26/06/29	1,775	1,817	1,775	1,800	+25	+1.41	1,000	-
[7021]	26/06/26	1,791	1,808	1,775	1,775	-16	-0.89	900	-
[7021]	26/06/25	1,771	1,805	1,771	1,791	+17	+0.96	2,000	-
[7021]	26/06/24	1,770	1,774	1,770	1,774	-26	-1.44	400	-
[7021]	26/06/23	1,761	1,810	1,761	1,800	+40	+2.27	600	-
[7021]	26/06/22	1,787	1,794	1,760	1,760	-27	-1.51	3,500	-
[7021]	26/06/19	1,753	1,788	1,753	1,787	+25	+1.42	2,900	-
[7021]	26/06/18	1,793	1,793	1,751	1,762	-38	-2.11	1,400	-
[7021]	26/06/17	1,809	1,810	1,800	1,800	-9	-0.50	800	-
[7021]	26/06/16	1,780	1,809	1,780	1,809	+29	+1.63	200	-
[7021]	26/06/15	1,826	1,826	1,780	1,780	-25	-1.39	1,100	-
[7021]	26/06/12	1,804	1,805	1,764	1,805	+36	+2.04	400	-
[7021]	26/06/11	1,812	1,812	1,746	1,769	-37	-2.05	1,400	-
[7021]	26/06/10	1,800	1,809	1,800	1,806	+6	+0.33	1,000	-
[7021]	26/06/09	1,800	1,800	1,799	1,800	+35	+1.98	500	-
[7021]	26/06/08	1,770	1,770	1,763	1,765	-45	-2.49	500	-
[7021]	26/06/05	1,759	1,811	1,759	1,810	+40	+2.26	800	-
[7021]	26/06/04	1,749	1,770	1,749	1,770	+16	+0.91	2,000	-
[7021]	26/06/03	1,800	1,827	1,754	1,754	-46	-2.56	1,700	-
[7021]	26/06/02	1,803	1,803	1,800	1,800	-3	-0.17	400	-
[7021]	26/06/01	1,854	1,854	1,803	1,803	-51	-2.75	1,200	-
[7021]	26/05/29	1,854	1,854	1,854	1,854	0	0.00	100	-
[7021]	26/05/28	1,854	1,854	1,854	1,854	-40	-2.11	100	-
[7021]	26/05/27	1,854	1,894	1,835	1,894	+40	+2.16	900	-
[7021]	26/05/26	1,809	1,866	1,809	1,854	+39	+2.15	1,300	-
[7021]	26/05/25	1,819	1,828	1,805	1,815	+12	+0.67	4,000	-
[7021]	26/05/22	1,823	1,823	1,797	1,803	-19.0	-1.04	1,400	-
[7021]	26/05/21	1,868	1,868	1,809	1,822	-26.0	-1.41	8,500	-
[7021]	26/05/20	1,881	1,881	1,812	1,848	-30.0	-1.60	4,300	-
[7021]	26/05/19	1,915	1,915	1,878	1,878	-38.0	-1.98	4,000	-
[7021]	26/05/18	1,980	1,980	1,877	1,916	-82.0	-4.10	8,700	-
[7021]	26/05/15	2,088	2,089	1,971	1,998	-163.0	-7.54	11,400	-
[7021]	26/05/14	2,189	2,193	2,155	2,161	-29.0	-1.32	2,100	-
[7021]	26/05/13	2,118	2,190	2,118	2,190	+34.0	+1.58	2,400	-
[7021]	26/05/12	2,151	2,188	2,151	2,156	+10.0	+0.47	2,500	-
[7021]	26/05/11	2,141	2,161	2,121	2,146	+5.0	+0.23	1,700	-
[7021]	26/05/08	2,170	2,170	2,101	2,141	-25.0	-1.15	6,300	-
[7021]	26/05/07	2,150	2,166	2,142	2,166	+28.0	+1.31	1,400	-
[7021]	26/05/01	2,175	2,175	2,129	2,138	-33.0	-1.52	1,400	-
[7021]	26/04/30	2,225	2,225	2,151	2,171	-59.0	-2.65	1,700	-
[7021]	26/04/28	2,176	2,230	2,127	2,230	+4.0	+0.18	6,400	-
[7021]	26/04/27	2,259	2,259	2,212	2,226	-32	-1.42	1,800	-
[7021]	26/04/24	2,258	2,294	2,251	2,258	-22	-0.96	1,700	-
[7021]	26/04/23	2,295	2,299	2,249	2,280	-14	-0.61	3,900	-
[7021]	26/04/22	2,289	2,310	2,289	2,294	-18	-0.78	2,200	-
[7021]	26/04/21	2,364	2,364	2,312	2,312	-21	-0.90	1,500	-
[7021]	26/04/20	2,341	2,344	2,308	2,333	-8	-0.34	1,900	-
[7021]	26/04/17	2,337	2,374	2,313	2,341	+7	+0.30	2,500	-
[7021]	26/04/16	2,360	2,368	2,334	2,334	-16	-0.68	2,900	-
[7021]	26/04/15	2,343	2,365	2,335	2,350	0	0.00	1,400	-
[7021]	26/04/14	2,339	2,350	2,306	2,350	+10	+0.43	1,700	-
[7021]	26/04/13	2,329	2,346	2,314	2,340	+18	+0.78	1,700	-
[7021]	26/04/10	2,301	2,324	2,298	2,322	+10	+0.43	1,100	-
[7021]	26/04/09	2,296	2,337	2,296	2,312	+16	+0.70	1,300	-
[7021]	26/04/08	2,295	2,325	2,280	2,296	+5	+0.22	1,900	-
[7021]	26/04/07	2,260	2,291	2,260	2,291	+1	+0.04	500	-
[7021]	26/04/06	2,295	2,305	2,260	2,290	-5	-0.22	1,400	-
[7021]	26/04/03	2,250	2,319	2,240	2,295	+55	+2.46	1,400	-
[7021]	26/04/02	2,288	2,299	2,240	2,240	-17	-0.75	2,300	-
[7021]	26/04/01	2,250	2,265	2,241	2,257	+29	+1.30	1,600	-
[7021]	26/03/31	2,203	2,264	2,180	2,228	+25	+1.13	1,500	-
[7021]	26/03/30	2,182	2,219	2,169	2,203	-47	-2.09	3,600	-
[7021]	26/03/27	2,259	2,293	2,244	2,250	-16	-0.71	2,400	-
[7021]	26/03/26	2,261	2,276	2,260	2,266	-5	-0.22	600	-
[7021]	26/03/25	2,284	2,294	2,250	2,271	+10	+0.44	1,500	-
[7021]	26/03/24	2,278	2,288	2,261	2,261	-3	-0.13	900	-
[7021]	26/03/23	2,249	2,264	2,220	2,264	+9	+0.40	7,200	-
[7021]	26/03/19	2,284	2,284	2,249	2,255	-59	-2.55	3,000	-
[7021]	26/03/18	2,251	2,314	2,248	2,314	+56	+2.48	3,700	-
[7021]	26/03/17	2,250	2,266	2,236	2,258	+17	+0.76	1,600	-
[7021]	26/03/16	2,239	2,252	2,228	2,241	+17	+0.76	1,500	-
[7021]	26/03/13	2,235	2,240	2,219	2,224	-26	-1.16	1,500	-
[7021]	26/03/12	2,257	2,278	2,250	2,250	-30	-1.32	1,700	-
[7021]	26/03/11	2,250	2,312	2,250	2,280	+29	+1.29	2,200	-
[7021]	26/03/10	2,225	2,269	2,190	2,251	+76	+3.49	5,300	-
[7021]	26/03/09	2,180	2,190	2,130	2,175	-39	-1.76	11,000	-
[7021]	26/03/06	2,259	2,259	2,214	2,214	-21	-0.94	1,000	-
[7021]	26/03/05	2,190	2,280	2,190	2,235	+74	+3.42	3,400	-
[7021]	26/03/04	2,281	2,281	2,161	2,161	-129	-5.63	4,600	-
[7021]	26/03/03	2,335	2,335	2,290	2,290	-45	-1.93	3,800	-
[7021]	26/03/02	2,368	2,368	2,330	2,335	-21	-0.89	4,000	-
[7021]	26/02/27	2,356	2,372	2,341	2,356	-11	-0.46	1,700	-
[7021]	26/02/26	2,374	2,383	2,367	2,367	+10	+0.42	2,200	-
[7021]	26/02/25	2,350	2,375	2,350	2,357	+7	+0.30	700	-
[7021]	26/02/24	2,350	2,372	2,350	2,350	0	0.00	1,200	-
[7021]	26/02/20	2,311	2,357	2,311	2,350	+7	+0.30	2,400	-
[7021]	26/02/19	2,345	2,345	2,302	2,343	+7	+0.30	3,100	-
[7021]	26/02/18	2,270	2,350	2,270	2,336	+81	+3.59	4,100	-
[7021]	26/02/17	2,300	2,300	2,255	2,255	-62	-2.68	9,300	-
[7021]	26/02/16	2,427	2,427	2,316	2,317	-153	-6.19	12,000	-
[7021]	26/02/13	2,466	2,495	2,466	2,470	-33	-1.32	2,000	-
[7021]	26/02/12	2,500	2,539	2,458	2,503	+9	+0.36	9,800	-
[7021]	26/02/10	2,464	2,495	2,463	2,494	+30	+1.22	1,700	-
[7021]	26/02/09	2,452	2,484	2,452	2,464	+29	+1.19	2,800	-
[7021]	26/02/06	2,448	2,448	2,415	2,435	-16	-0.65	3,800	-
[7021]	26/02/05	2,517	2,517	2,451	2,451	-24	-0.97	4,500	-
[7021]	26/02/04	2,427	2,475	2,427	2,475	+48	+1.98	2,400	-
[7021]	26/02/03	2,460	2,460	2,396	2,427	+22	+0.91	4,700	-
[7021]	26/02/02	2,412	2,454	2,405	2,405	-20	-0.82	2,500	-
[7021]	26/01/30	2,468	2,468	2,425	2,425	-23	-0.94	1,100	-
[7021]	26/01/29	2,480	2,480	2,426	2,448	-27	-1.09	1,500	-
[7021]	26/01/28	2,387	2,476	2,385	2,475	+75	+3.13	2,600	-
[7021]	26/01/27	2,379	2,417	2,379	2,400	+46	+1.95	1,000	-
[7021]	26/01/26	2,415	2,415	2,313	2,354	-97	-3.96	3,400	-
[7021]	26/01/23	2,479	2,484	2,451	2,451	-28	-1.13	3,300	-
[7021]	26/01/22	2,481	2,500	2,468	2,479	0	0.00	2,300	-
[7021]	26/01/21	2,440	2,479	2,425	2,479	-10	-0.40	3,700	-
[7021]	26/01/20	2,505	2,505	2,488	2,489	-16	-0.64	2,300	-
[7021]	26/01/19	2,475	2,510	2,470	2,505	+10	+0.40	4,100	-
[7021]	26/01/16	2,438	2,526	2,438	2,495	+57	+2.34	12,700	-
[7021]	26/01/15	2,435	2,460	2,414	2,438	+3	+0.12	3,100	-
[7021]	26/01/14	2,461	2,461	2,422	2,435	-21	-0.86	4,700	-
[7021]	26/01/13	2,520	2,520	2,456	2,456	-25	-1.01	6,600	-
[7021]	26/01/09	2,425	2,518	2,420	2,481	+69	+2.86	7,900	-
[7021]	26/01/08	2,347	2,413	2,333	2,412	+65	+2.77	5,000	-
[7021]	26/01/07	2,302	2,355	2,271	2,347	+57	+2.49	4,200	-
[7021]	26/01/06	2,301	2,303	2,288	2,290	+5	+0.22	2,700	-
[7021]	26/01/05	2,253	2,309	2,236	2,285	+33	+1.47	5,900	-
[7021]	25/12/30	2,234	2,252	2,234	2,252	+18	+0.81	300	-
[7021]	25/12/29	2,222	2,255	2,201	2,234	+12	+0.54	5,300	-
[7021]	25/12/26	2,233	2,254	2,222	2,222	-27	-1.20	4,800	-
[7021]	25/12/25	2,262	2,270	2,225	2,249	-28	-1.23	3,500	-
[7021]	25/12/24	2,251	2,281	2,251	2,277	+22	+0.98	1,900	-
[7021]	25/12/23	2,255	2,309	2,255	2,255	-45	-1.96	4,000	-
[7021]	25/12/22	2,299	2,300	2,270	2,300	+31	+1.37	3,500	-
[7021]	25/12/19	2,265	2,289	2,265	2,269	+10	+0.44	1,900	-
[7021]	25/12/18	2,244	2,276	2,230	2,259	+1	+0.04	2,400	-
[7021]	25/12/17	2,257	2,259	2,226	2,258	+45	+2.03	5,700	-
[7021]	25/12/16	2,218	2,265	2,210	2,213	+1	+0.05	2,700	-
[7021]	25/12/15	2,218	2,218	2,185	2,212	-13	-0.58	3,800	-
[7021]	25/12/12	2,216	2,243	2,176	2,225	+59	+2.72	1,500	-
[7021]	25/12/11	2,217	2,230	2,157	2,166	-52	-2.34	3,100	-
[7021]	25/12/10	2,205	2,218	2,189	2,218	+14	+0.64	3,800	-
[7021]	25/12/09	2,212	2,223	2,204	2,204	-2	-0.09	1,900	-
[7021]	25/12/08	2,182	2,232	2,182	2,206	+34	+1.57	1,300	-
[7021]	25/12/05	2,153	2,184	2,153	2,172	+20	+0.93	1,400	-
[7021]	25/12/04	2,158	2,159	2,146	2,152	+1	+0.05	2,800	-
[7021]	25/12/03	2,157	2,182	2,151	2,151	+5	+0.23	1,600	-
[7021]	25/12/02	2,237	2,237	2,146	2,146	-41	-1.87	3,800	-
[7021]	25/12/01	2,248	2,300	2,187	2,187	-61	-2.71	4,100	-
[7021]	25/11/28	2,231	2,279	2,231	2,248	+33	+1.49	4,400	-
[7021]	25/11/27	2,150	2,260	2,150	2,215	+75	+3.50	10,300	-
[7021]	25/11/26	2,133	2,171	2,125	2,140	-32	-1.47	2,900	-
[7021]	25/11/25	2,135	2,173	2,109	2,172	+68	+3.23	5,900	-
[7021]	25/11/21	2,148	2,215	2,104	2,104	-32	-1.50	9,600	-
[7021]	25/11/20	2,200	2,200	2,122	2,136	-14	-0.65	6,900	-
[7021]	25/11/19	2,130	2,176	2,105	2,150	+18	+0.84	3,700	-
[7021]	25/11/18	2,197	2,197	2,100	2,132	-66	-3.00	9,000	-
[7021]	25/11/17	2,250	2,250	2,195	2,198	-71	-3.13	5,900	-
[7021]	25/11/14	2,300	2,339	2,239	2,269	-158	-6.51	11,500	-
[7021]	25/11/13	2,335	2,472	2,335	2,427	+101	+4.34	5,400	-
[7021]	25/11/12	2,345	2,390	2,325	2,326	-19	-0.81	3,800	-
[7021]	25/11/11	2,410	2,410	2,308	2,345	-43	-1.80	5,800	-
[7021]	25/11/10	2,360	2,480	2,360	2,388	+58	+2.49	6,300	-
[7021]	25/11/07	2,431	2,431	2,330	2,330	-101	-4.15	5,400	-
[7021]	25/11/06	2,530	2,530	2,430	2,431	-58	-2.33	7,000	-
[7021]	25/11/05	2,428	2,532	2,404	2,489	+19	+0.77	11,800	-
[7021]	25/11/04	2,316	2,560	2,316	2,470	+159	+6.88	33,100	-
[7021]	25/10/31	2,459	2,459	2,306	2,311	-148	-6.02	24,900	-
[7021]	25/10/30	2,402	2,480	2,325	2,459	-93	-3.64	29,800	-
[7021]	25/10/29	2,780	2,976	2,438	2,552	-218	-7.87	106,300	-
[7021]	25/10/28	2,850	3,255	2,751	2,770	+19	+0.69	417,200	-
[7021]	25/10/27	2,501	2,751	2,484	2,751	+500	+22.21	71,500	-
[7021]	25/10/24	2,004	2,392	2,004	2,251	+259	+13.00	87,500	-
[7021]	25/10/23	1,990	2,018	1,980	1,992	+2	+0.10	15,300	-
[7021]	25/10/22	1,977	1,990	1,970	1,990	+5	+0.25	3,900	-
[7021]	25/10/21	1,983	1,988	1,960	1,985	+29	+1.48	1,700	-
[7021]	25/10/20	2,000	2,000	1,956	1,956	-17	-0.86	3,900	-
[7021]	25/10/17	1,963	1,973	1,954	1,973	+10	+0.51	1,000	-
[7021]	25/10/16	1,953	1,965	1,932	1,963	+30	+1.55	1,000	-
[7021]	25/10/15	1,925	1,933	1,925	1,933	+33	+1.74	900	-
[7021]	25/10/14	1,939	1,939	1,900	1,900	-79	-3.99	2,400	-
[7021]	25/10/10	1,995	1,995	1,948	1,979	-16	-0.80	2,300	-
[7021]	25/10/09	1,995	1,995	1,985	1,995	+5	+0.25	800	-
[7021]	25/10/08	1,983	1,999	1,978	1,990	+5	+0.25	1,600	-
[7021]	25/10/07	1,981	1,985	1,980	1,985	+5	+0.25	1,800	-
[7021]	25/10/06	1,966	2,026	1,966	1,980	+20	+1.02	3,600	-
[7021]	25/10/03	1,962	1,992	1,956	1,960	-9	-0.46	1,000	-
[7021]	25/10/02	1,960	1,974	1,950	1,969	+28	+1.44	1,200	-
[7021]	25/10/01	2,011	2,011	1,941	1,941	-69	-3.43	2,500	-
[7021]	25/09/30	1,975	2,010	1,975	2,010	-2	-0.10	300	-
[7021]	25/09/29	2,012	2,012	2,012	2,012	0	0.00	100	-
[7021]	25/09/26	2,015	2,015	2,009	2,012	-7	-0.35	1,100	-
[7021]	25/09/25	2,019	2,019	2,019	2,019	0	0.00	400	-
[7021]	25/09/24	2,011	2,022	1,980	2,019	+5	+0.25	4,600	-
[7021]	25/09/22	1,982	2,018	1,962	2,014	+32	+1.61	4,800	-
[7021]	25/09/19	1,970	1,994	1,960	1,982	+20	+1.02	1,900	-
[7021]	25/09/18	1,973	2,000	1,958	1,962	+23	+1.19	5,100	-
[7021]	25/09/17	1,973	1,973	1,925	1,939	-12	-0.62	2,800	-
[7021]	25/09/16	1,946	1,970	1,944	1,951	-20	-1.01	1,300	-
[7021]	25/09/12	1,929	1,986	1,929	1,971	+3	+0.15	2,800	-
[7021]	25/09/11	1,979	1,979	1,952	1,968	-11	-0.56	600	-
[7021]	25/09/10	1,955	1,983	1,929	1,979	+24	+1.23	1,300	-
[7021]	25/09/09	1,963	1,969	1,955	1,955	-4	-0.20	900	-
[7021]	25/09/08	1,982	1,982	1,956	1,959	-12	-0.61	1,500	-
[7021]	25/09/05	1,958	1,995	1,951	1,971	+16	+0.82	2,100	-