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
[7501]	26/10/29	1,432	1,445	1,409	1,410	+8.0	+0.57	600	3,491,733,760
[7501]	26/10/28	1,404	1,404	1,399	1,402	-2.0	-0.14	700	3,471,922,688
[7501]	26/10/27	－	－	－	1,404	－	－	0	-
[7501]	26/10/26	－	－	－	1,404	－	－	0	-
[7501]	26/10/23	1,404	1,404	1,404	1,404	-16.0	-1.13	100	3,476,875,520
[7501]	26/10/22	1,420	1,420	1,420	1,420	-12.0	-0.84	100	3,516,497,920
[7501]	26/10/21	1,431	1,435	1,431	1,432	+31.0	+2.21	300	3,546,214,912
[7501]	26/10/20	1,402	1,402	1,401	1,401	-1.0	-0.07	200	3,469,446,144
[7501]	26/10/19	1,428	1,437	1,402	1,402	-29.0	-2.03	400	3,471,922,688
[7501]	26/10/16	1,401	1,431	1,401	1,431	+30.0	+2.14	200	3,543,738,368
[7501]	26/10/15	1,400	1,401	1,400	1,401	-1.0	-0.07	300	3,469,446,144
[7501]	26/10/14	1,402	1,414	1,402	1,402	+2.0	+0.14	500	3,471,922,688
[7501]	26/10/13	1,430	1,430	1,400	1,400	0	+0.00	500	3,466,969,856
[7501]	26/10/09	1,406	1,450	1,400	1,400	-3.0	-0.21	1,600	3,466,969,856
[7501]	26/10/08	－	－	－	1,403	－	－	0	-
[7501]	26/10/07	1,403	1,403	1,403	1,403	-1.0	-0.07	100	3,474,398,976
[7501]	26/10/06	1,404	1,404	1,404	1,404	-30.0	-2.09	100	3,476,875,520
[7501]	26/10/05	1,434	1,434	1,434	1,434	-30.0	-2.05	100	3,551,167,744
[7501]	26/10/02	1,464	1,464	1,464	1,464	+4.0	+0.27	200	3,625,459,968
[7501]	26/10/01	1,431	1,460	1,430	1,460	+59.0	+4.21	1,000	3,615,554,304
[7501]	26/09/30	1,410	1,410	1,401	1,401	-9.0	-0.64	400	3,469,446,144
[7501]	26/09/29	1,413	1,413	1,410	1,410	-33.0	-2.29	200	3,491,733,760
[7501]	26/09/28	1,414	1,443	1,414	1,443	+23.0	+1.62	300	3,573,455,360
[7501]	26/09/25	－	－	－	1,420	－	－	0	-
[7501]	26/09/24	1,415	1,420	1,415	1,420	-5.0	-0.35	200	3,516,497,920
[7501]	26/09/18	－	－	－	1,425	－	－	0	-
[7501]	26/09/17	1,403	1,425	1,403	1,425	+15.0	+1.06	300	3,528,879,872
[7501]	26/09/16	1,420	1,449	1,410	1,410	-40.0	-2.76	400	3,491,733,760
[7501]	26/09/15	1,416	1,451	1,402	1,450	+13.0	+0.90	900	3,590,790,144
[7501]	26/09/14	1,437	1,437	1,437	1,437	-30.0	-2.04	100	3,558,596,864
[7501]	26/09/11	1,437	1,467	1,437	1,467	+17.0	+1.17	300	3,632,889,088
[7501]	26/09/10	－	－	－	1,450	－	－	0	-
[7501]	26/09/09	－	－	－	1,450	－	－	0	-
[7501]	26/09/08	－	－	－	1,450	－	－	0	-
[7501]	26/09/07	1,450	1,450	1,450	1,450	-5.0	-0.34	100	3,590,790,144
[7501]	26/09/04	1,430	1,455	1,430	1,455	-5.0	-0.34	300	3,603,172,096
[7501]	26/09/03	1,460	1,460	1,460	1,460	-30.0	-2.01	100	3,615,554,304
[7501]	26/09/02	1,499	1,499	1,471	1,490	-2.0	-0.13	300	3,689,846,528
[7501]	26/09/01	1,484	1,500	1,484	1,492	+38.0	+2.61	500	3,694,799,360
[7501]	26/08/31	－	－	－	1,454	－	－	0	-
[7501]	26/08/28	1,454	1,484	1,454	1,454	-1	-0.07	400	-
[7501]	26/08/27	1,485	1,485	1,455	1,455	-7	-0.48	300	-
[7501]	26/08/26	1,491	1,491	1,462	1,462	+1	+0.07	300	-
[7501]	26/08/25	1,461	1,461	1,461	1,461	－	－	200	-
[7501]	26/08/24	－	－	－	1,450	－	－	0	-
[7501]	26/08/21	1,450	1,451	1,450	1,450	-20	-1.36	900	-
[7501]	26/08/20	1,470	1,470	1,470	1,470	－	－	100	-
[7501]	26/08/19	－	－	－	1,491	－	－	0	-
[7501]	26/08/18	1,496	1,496	1,491	1,491	0	0.00	200	-
[7501]	26/08/17	1,461	1,491	1,461	1,491	+30	+2.05	200	-
[7501]	26/08/14	1,463	1,463	1,461	1,461	-39	-2.60	900	-
[7501]	26/08/13	1,500	1,500	1,500	1,500	-1	-0.07	200	-
[7501]	26/08/12	1,501	1,501	1,501	1,501	-17	-1.12	100	-
[7501]	26/08/10	1,518	1,518	1,518	1,518	+30	+2.02	200	-
[7501]	26/08/07	1,618	1,740	1,481	1,488	-62	-4.00	17,500	-
[7501]	26/08/06	1,439	1,550	1,439	1,550	+111	+7.71	2,500	-
[7501]	26/08/05	1,430	1,510	1,430	1,439	-61	-4.07	5,400	-
[7501]	26/08/04	1,499	1,500	1,499	1,500	+1	+0.07	500	-
[7501]	26/08/03	1,454	1,499	1,453	1,499	+4	+0.27	500	-
[7501]	26/07/31	1,452	1,495	1,452	1,495	－	－	300	-
[7501]	26/07/30	－	－	－	1,452	－	－	0	-
[7501]	26/07/29	1,452	1,452	1,452	1,452	-9	-0.62	100	-
[7501]	26/07/28	1,461	1,461	1,461	1,461	0	0.00	100	-
[7501]	26/07/27	1,461	1,461	1,461	1,461	－	－	100	-
[7501]	26/07/24	－	－	－	1,501	－	－	0	-
[7501]	26/07/23	1,464	1,501	1,464	1,501	+48	+3.30	700	-
[7501]	26/07/22	1,547	1,547	1,453	1,453	-134	-8.44	500	-
[7501]	26/07/21	1,611	1,611	1,534	1,587	-24	-1.49	3,000	-
[7501]	26/07/17	1,380	1,708	1,380	1,611	+201	+14.26	8,000	-
[7501]	26/07/16	1,410	1,410	1,410	1,410	0	0.00	200	-
[7501]	26/07/15	1,410	1,410	1,410	1,410	0	0.00	100	-
[7501]	26/07/14	1,433	1,470	1,410	1,410	+37	+2.69	600	-
[7501]	26/07/13	1,431	1,480	1,311	1,373	-128	-8.53	7,200	-
[7501]	26/07/10	1,539	1,591	1,501	1,501	+41	+2.81	1,600	-
[7501]	26/07/09	1,450	1,460	1,450	1,460	+10	+0.69	200	-
[7501]	26/07/08	1,440	1,461	1,410	1,450	0	0.00	1,700	-
[7501]	26/07/07	1,464	1,464	1,450	1,450	-94	-6.09	2,100	-
[7501]	26/07/06	1,510	1,544	1,500	1,544	-6	-0.39	900	-
[7501]	26/07/03	1,590	1,590	1,550	1,550	-40	-2.52	800	-
[7501]	26/07/02	1,585	1,590	1,585	1,590	+45	+2.91	300	-
[7501]	26/07/01	1,545	1,545	1,545	1,545	－	－	100	-
[7501]	26/06/30	－	－	－	1,509	－	－	0	-
[7501]	26/06/29	－	－	－	1,509	－	－	0	-
[7501]	26/06/26	1,509	1,509	1,509	1,509	+9	+0.60	100	-
[7501]	26/06/25	1,540	1,540	1,500	1,500	0	0.00	300	-
[7501]	26/06/24	1,510	1,515	1,500	1,500	-10	-0.66	600	-
[7501]	26/06/23	1,550	1,550	1,510	1,510	-80	-5.03	300	-
[7501]	26/06/22	1,590	1,590	1,590	1,590	-5	-0.31	100	-
[7501]	26/06/19	1,595	1,595	1,595	1,595	-120	-7.00	200	-
[7501]	26/06/18	1,616	1,715	1,551	1,715	+59	+3.56	1,400	-
[7501]	26/06/17	1,655	1,670	1,651	1,656	-79	-4.55	1,700	-
[7501]	26/06/16	1,763	1,763	1,724	1,735	－	－	800	-
[7501]	26/06/15	－	－	－	1,723	－	－	0	-
[7501]	26/06/12	1,788	1,800	1,720	1,723	-66	-3.69	5,000	-
[7501]	26/06/11	1,735	1,791	1,734	1,789	+54	+3.11	5,700	-
[7501]	26/06/10	1,739	1,739	1,735	1,735	-44	-2.47	200	-
[7501]	26/06/09	1,780	1,780	1,734	1,779	+4	+0.23	3,000	-
[7501]	26/06/08	1,775	1,775	1,775	1,775	+31	+1.78	200	-
[7501]	26/06/05	1,788	1,788	1,744	1,744	-26	-1.47	1,100	-
[7501]	26/06/04	1,757	1,770	1,750	1,770	+13	+0.74	400	-
[7501]	26/06/03	1,734	1,800	1,734	1,757	+23	+1.33	1,300	-
[7501]	26/06/02	1,696	1,734	1,656	1,734	+38	+2.24	1,300	-
[7501]	26/06/01	1,799	1,799	1,650	1,696	-134	-7.32	6,100	-
[7501]	26/05/29	1,600	1,830	1,600	1,830	+190	+11.59	23,400	-
[7501]	26/05/28	1,370	1,640	1,312	1,640	+300	+22.39	40,100	-
[7501]	26/05/27	1,414	1,415	1,201	1,340	-70	-4.96	17,600	-
[7501]	26/05/26	1,765	1,765	1,401	1,410	-370	-20.79	26,400	-
[7501]	26/05/25	1,820	1,820	1,780	1,780	-57	-3.10	3,700	-
[7501]	26/05/22	1,855	1,855	1,837	1,837	-18.0	-0.97	2,500	-
[7501]	26/05/21	1,865	1,865	1,855	1,855	-8.0	-0.43	2,800	-
[7501]	26/05/20	1,899	1,899	1,859	1,863	+1.0	+0.05	24,000	-
[7501]	26/05/19	1,861	1,873	1,860	1,862	+1.0	+0.05	3,400	-
[7501]	26/05/18	1,862	1,869	1,859	1,861	0	+0.00	5,200	-
[7501]	26/05/15	1,878	1,880	1,860	1,861	-5.0	-0.27	2,300	-
[7501]	26/05/14	1,866	1,866	1,860	1,866	-1.0	-0.05	1,100	-
[7501]	26/05/13	1,880	1,880	1,866	1,867	+2.0	+0.11	1,100	-
[7501]	26/05/12	1,898	1,898	1,861	1,865	-10.0	-0.53	2,100	-
[7501]	26/05/11	1,864	1,898	1,864	1,875	+12.0	+0.64	4,700	-
[7501]	26/05/08	1,962	1,962	1,840	1,863	-99.0	-5.05	18,000	-
[7501]	26/05/07	2,018	2,018	1,953	1,962	-28.0	-1.41	4,200	-
[7501]	26/05/01	2,040	2,040	1,985	1,990	-100.0	-4.78	3,600	-
[7501]	26/04/30	2,099	2,100	2,030	2,090	-9.0	-0.43	8,300	-
[7501]	26/04/28	1,918	2,130	1,918	2,099	+159.0	+8.20	13,800	-
[7501]	26/04/27	1,998	1,998	1,908	1,940	-89	-4.39	2,800	-
[7501]	26/04/24	1,999	2,094	1,999	2,029	+32	+1.60	8,800	-
[7501]	26/04/23	2,080	2,080	1,997	1,997	-83	-3.99	3,200	-
[7501]	26/04/22	2,100	2,130	2,050	2,080	+30	+1.46	7,600	-
[7501]	26/04/21	2,010	2,050	2,000	2,050	+51	+2.55	2,400	-
[7501]	26/04/20	1,934	2,000	1,930	1,999	+78	+4.06	6,900	-
[7501]	26/04/17	1,933	1,933	1,901	1,921	-14	-0.72	3,800	-
[7501]	26/04/16	1,950	1,950	1,933	1,935	-14	-0.72	700	-
[7501]	26/04/15	1,922	1,949	1,916	1,949	-1	-0.05	1,400	-
[7501]	26/04/14	1,970	1,970	1,945	1,950	-40	-2.01	3,600	-
[7501]	26/04/13	1,917	1,990	1,917	1,990	+74	+3.86	11,600	-
[7501]	26/04/10	1,936	1,948	1,911	1,916	-31	-1.59	3,100	-
[7501]	26/04/09	1,899	1,950	1,899	1,947	+50	+2.64	10,800	-
[7501]	26/04/08	1,918	1,918	1,885	1,897	-23	-1.20	6,800	-
[7501]	26/04/07	1,897	1,960	1,858	1,920	+63	+3.39	47,100	-
[7501]	26/04/06	1,878	1,890	1,838	1,857	+8	+0.43	2,900	-
[7501]	26/04/03	1,833	1,850	1,778	1,849	+25	+1.37	4,400	-
[7501]	26/04/02	1,808	1,824	1,792	1,824	+29	+1.62	1,200	-
[7501]	26/04/01	1,785	1,829	1,781	1,795	+16	+0.90	2,600	-
[7501]	26/03/31	1,749	1,780	1,749	1,779	+8	+0.45	1,000	-
[7501]	26/03/30	1,720	1,771	1,711	1,771	+11	+0.63	1,400	-
[7501]	26/03/27	1,769	1,769	1,760	1,760	-1	-0.06	300	-
[7501]	26/03/26	1,782	1,785	1,761	1,761	-9	-0.51	2,800	-
[7501]	26/03/25	1,760	1,777	1,736	1,770	+10	+0.57	10,800	-
[7501]	26/03/24	1,721	1,760	1,721	1,760	+20	+1.15	400	-
[7501]	26/03/23	1,725	1,740	1,723	1,740	-25	-1.42	600	-
[7501]	26/03/19	1,730	1,770	1,730	1,765	0	0.00	1,400	-
[7501]	26/03/18	1,773	1,780	1,732	1,765	+14	+0.80	1,400	-
[7501]	26/03/17	1,721	1,771	1,720	1,751	+1	+0.06	3,700	-
[7501]	26/03/16	1,728	1,750	1,723	1,750	0	0.00	600	-
[7501]	26/03/13	1,724	1,780	1,724	1,750	+12	+0.69	1,400	-
[7501]	26/03/12	1,738	1,738	1,738	1,738	-25	-1.42	500	-
[7501]	26/03/11	1,759	1,763	1,723	1,763	+9	+0.51	3,800	-
[7501]	26/03/10	1,750	1,776	1,725	1,754	+3	+0.17	2,900	-
[7501]	26/03/09	1,730	1,751	1,720	1,751	+7	+0.40	2,500	-
[7501]	26/03/06	1,744	1,744	1,744	1,744	-40	-2.24	400	-
[7501]	26/03/05	1,785	1,785	1,749	1,784	+39	+2.23	2,300	-
[7501]	26/03/04	1,805	1,805	1,684	1,745	-105	-5.68	3,000	-
[7501]	26/03/03	1,712	1,850	1,710	1,850	+115	+6.63	4,900	-
[7501]	26/03/02	1,749	1,789	1,735	1,735	-54	-3.02	2,900	-
[7501]	26/02/27	1,783	1,810	1,783	1,789	-21	-1.16	800	-
[7501]	26/02/26	1,775	1,810	1,736	1,810	+59	+3.37	3,900	-
[7501]	26/02/25	1,750	1,751	1,750	1,751	+9	+0.52	200	-
[7501]	26/02/24	1,740	1,742	1,740	1,742	+2	+0.11	1,300	-
[7501]	26/02/20	1,710	1,740	1,710	1,740	-6	-0.34	900	-
[7501]	26/02/19	1,720	1,746	1,720	1,746	-14	-0.80	700	-
[7501]	26/02/18	1,730	1,760	1,727	1,760	+10	+0.57	2,500	-
[7501]	26/02/17	1,732	1,750	1,732	1,750	+10	+0.57	1,900	-
[7501]	26/02/16	1,777	1,777	1,735	1,740	-38	-2.14	1,200	-
[7501]	26/02/13	1,771	1,797	1,734	1,778	+5	+0.28	5,700	-
[7501]	26/02/12	1,763	1,800	1,763	1,773	-17	-0.95	3,400	-
[7501]	26/02/10	1,718	1,790	1,680	1,790	+34	+1.94	4,200	-
[7501]	26/02/09	1,798	1,798	1,726	1,756	-38	-2.12	700	-
[7501]	26/02/06	1,752	1,794	1,750	1,794	+42	+2.40	1,300	-
[7501]	26/02/05	1,740	1,791	1,710	1,752	-28	-1.57	1,200	-
[7501]	26/02/04	1,757	1,818	1,757	1,780	-16	-0.89	900	-
[7501]	26/02/03	1,790	1,885	1,790	1,796	+6	+0.34	5,700	-
[7501]	26/02/02	1,690	1,800	1,690	1,790	+91	+5.36	7,500	-
[7501]	26/01/30	1,650	1,699	1,626	1,699	+40	+2.41	2,200	-
[7501]	26/01/29	1,644	1,659	1,630	1,659	+29	+1.78	800	-
[7501]	26/01/28	1,630	1,630	1,630	1,630	0	0.00	500	-
[7501]	26/01/27	1,627	1,668	1,591	1,630	-37	-2.22	1,700	-
[7501]	26/01/26	1,612	1,667	1,587	1,667	+32	+1.96	3,600	-
[7501]	26/01/23	1,658	1,658	1,630	1,635	-22	-1.33	500	-
[7501]	26/01/22	1,651	1,696	1,643	1,657	-3	-0.18	3,400	-
[7501]	26/01/21	1,672	1,698	1,659	1,660	-12	-0.72	2,200	-
[7501]	26/01/20	1,679	1,711	1,672	1,672	+1	+0.06	2,600	-
[7501]	26/01/19	1,651	1,677	1,582	1,671	+71	+4.44	21,300	-
[7501]	26/01/16	1,736	1,740	1,592	1,600	-136	-7.83	24,400	-
[7501]	26/01/15	1,692	1,736	1,692	1,736	+56	+3.33	6,600	-
[7501]	26/01/14	1,652	1,680	1,652	1,680	+12	+0.72	3,300	-
[7501]	26/01/13	1,674	1,674	1,635	1,668	+27	+1.65	2,100	-
[7501]	26/01/09	1,680	1,680	1,640	1,641	-9	-0.55	4,800	-
[7501]	26/01/08	1,589	1,650	1,579	1,650	+21	+1.29	5,700	-
[7501]	26/01/07	1,554	1,629	1,512	1,629	+59	+3.76	6,600	-
[7501]	26/01/06	1,630	1,630	1,570	1,570	-60	-3.68	3,000	-
[7501]	26/01/05	1,551	1,636	1,551	1,630	+83	+5.37	4,700	-
[7501]	25/12/30	1,544	1,574	1,520	1,547	+27	+1.78	4,000	-
[7501]	25/12/29	1,522	1,549	1,498	1,520	-11	-0.72	2,200	-
[7501]	25/12/26	1,494	1,550	1,493	1,531	+20	+1.32	4,400	-
[7501]	25/12/25	1,497	1,525	1,497	1,511	-14	-0.92	3,600	-
[7501]	25/12/24	1,451	1,525	1,451	1,525	+50	+3.39	9,700	-
[7501]	25/12/23	1,440	1,475	1,429	1,475	+35	+2.43	8,700	-
[7501]	25/12/22	1,425	1,460	1,418	1,440	+22	+1.55	3,600	-
[7501]	25/12/19	1,401	1,420	1,400	1,418	+17	+1.21	4,100	-
[7501]	25/12/18	1,415	1,439	1,401	1,401	-3	-0.21	3,400	-
[7501]	25/12/17	1,413	1,425	1,400	1,404	-8	-0.57	5,100	-
[7501]	25/12/16	1,397	1,412	1,395	1,412	+2	+0.14	4,200	-
[7501]	25/12/15	1,380	1,410	1,380	1,410	+16	+1.15	5,300	-
[7501]	25/12/12	1,378	1,401	1,377	1,394	+14	+1.01	6,600	-
[7501]	25/12/11	1,380	1,399	1,380	1,380	-10	-0.72	3,100	-
[7501]	25/12/10	1,397	1,401	1,376	1,390	0	0.00	4,500	-
[7501]	25/12/09	1,403	1,410	1,381	1,390	-12	-0.86	14,400	-
[7501]	25/12/08	1,395	1,429	1,382	1,402	+14	+1.01	16,700	-
[7501]	25/12/05	1,340	1,388	1,340	1,388	+67	+5.07	13,200	-
[7501]	25/12/04	1,319	1,340	1,318	1,321	+14	+1.07	8,600	-
[7501]	25/12/03	1,295	1,315	1,290	1,307	+14	+1.08	6,300	-
[7501]	25/12/02	1,366	1,400	1,272	1,293	-72	-5.27	20,700	-
[7501]	25/12/01	1,368	1,376	1,333	1,365	-5	-0.36	4,200	-
[7501]	25/11/28	1,450	1,450	1,370	1,370	-83	-5.71	13,500	-
[7501]	25/11/27	1,490	1,509	1,450	1,453	-69	-4.53	10,300	-
[7501]	25/11/26	1,496	1,660	1,489	1,522	-14	-0.91	48,500	-
[7501]	25/11/25	1,390	1,544	1,387	1,536	+154	+11.14	41,900	-
[7501]	25/11/21	1,357	1,506	1,305	1,382	+104	+8.14	78,400	-
[7501]	25/11/20	1,326	1,457	1,255	1,278	+96	+8.12	74,600	-
[7501]	25/11/19	1,226	1,227	1,181	1,182	-68	-5.44	8,100	-
[7501]	25/11/18	1,250	1,250	1,230	1,250	-15	-1.19	11,600	-
[7501]	25/11/17	1,291	1,291	1,263	1,265	-40	-3.07	8,200	-
[7501]	25/11/14	1,390	1,401	1,290	1,305	-115	-8.10	23,400	-
[7501]	25/11/13	1,470	1,470	1,418	1,420	-50	-3.40	8,600	-
[7501]	25/11/12	1,456	1,475	1,438	1,470	+60	+4.26	10,200	-
[7501]	25/11/11	1,477	1,480	1,408	1,410	-72	-4.86	19,900	-
[7501]	25/11/10	1,510	1,525	1,482	1,482	-28	-1.85	39,500	-
[7501]	25/11/07	1,555	1,580	1,500	1,510	-40	-2.58	55,500	-
[7501]	25/11/06	1,486	1,560	1,482	1,550	+35	+2.31	71,500	-
[7501]	25/11/05	1,473	1,548	1,395	1,515	-33	-2.13	76,700	-
[7501]	25/11/04	1,542	1,585	1,401	1,548	+226	+17.10	262,100	-
[7501]	25/10/31	1,345	1,348	1,268	1,322	+22	+1.69	84,100	-
[7501]	25/10/30	1,240	1,409	1,210	1,300	+180	+16.07	293,400	-
[7501]	25/10/29	1,196	1,475	1,120	1,120	-55	-4.68	282,800	-
[7501]	25/10/28	1,152	1,175	1,152	1,175	-7	-0.59	1,900	-
[7501]	25/10/27	1,190	1,250	1,182	1,182	-38	-3.11	2,500	-
[7501]	25/10/24	1,227	1,229	1,197	1,220	-21	-1.69	8,600	-
[7501]	25/10/23	1,131	1,280	1,131	1,241	+126	+11.30	8,600	-
[7501]	25/10/22	1,130	1,130	1,111	1,115	-8	-0.71	1,000	-
[7501]	25/10/21	1,105	1,123	1,104	1,123	+18	+1.63	900	-
[7501]	25/10/20	1,086	1,105	1,086	1,105	+19	+1.75	1,100	-
[7501]	25/10/17	1,105	1,117	1,077	1,086	-4	-0.37	2,500	-
[7501]	25/10/16	1,135	1,135	1,088	1,090	-35	-3.11	2,700	-
[7501]	25/10/15	1,085	1,147	1,077	1,125	+46	+4.26	4,500	-
[7501]	25/10/14	1,050	1,099	1,025	1,079	+16	+1.51	7,000	-
[7501]	25/10/10	1,072	1,092	1,063	1,063	-20	-1.85	3,400	-
[7501]	25/10/09	1,120	1,159	1,072	1,083	-67	-5.83	11,800	-
[7501]	25/10/08	1,051	1,159	1,050	1,150	+98	+9.32	10,800	-
[7501]	25/10/07	1,057	1,057	1,052	1,052	-8	-0.75	300	-
[7501]	25/10/06	1,078	1,078	1,055	1,060	+3	+0.28	1,400	-
[7501]	25/10/03	1,022	1,076	1,021	1,057	+34	+3.32	3,400	-
[7501]	25/10/02	1,090	1,090	1,023	1,023	-57	-5.28	2,300	-
[7501]	25/10/01	1,065	1,080	1,061	1,080	+19	+1.79	500	-
[7501]	25/09/30	1,080	1,080	1,061	1,061	-27	-2.48	900	-
[7501]	25/09/29	1,095	1,096	1,063	1,088	-7	-0.64	500	-
[7501]	25/09/26	1,080	1,095	1,055	1,095	+37	+3.50	4,300	-
[7501]	25/09/25	1,063	1,063	1,058	1,058	-4	-0.38	500	-
[7501]	25/09/24	1,064	1,083	1,062	1,062	-8	-0.75	400	-
[7501]	25/09/22	1,078	1,078	1,061	1,070	+1	+0.09	1,700	-
[7501]	25/09/19	1,100	1,100	1,069	1,069	-1	-0.09	3,500	-
[7501]	25/09/18	1,080	1,080	1,048	1,070	+20	+1.90	3,100	-
[7501]	25/09/17	1,033	1,050	1,033	1,050	+17	+1.65	3,700	-
[7501]	25/09/16	1,056	1,056	1,028	1,033	-23	-2.18	1,100	-
[7501]	25/09/12	1,059	1,059	1,020	1,056	-4	-0.38	2,200	-
[7501]	25/09/11	1,060	1,074	1,060	1,060	+4	+0.38	1,300	-
[7501]	25/09/10	1,070	1,070	1,056	1,056	-14	-1.31	600	-
[7501]	25/09/09	1,069	1,071	1,068	1,070	-1	-0.09	1,300	-
[7501]	25/09/08	1,081	1,081	1,070	1,071	+16	+1.52	800	-
[7501]	25/09/05	1,062	1,065	1,055	1,055	0	0.00	2,800	-