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
[7502]	26/10/29	1,606	1,606	1,605	1,605	-1.0	-0.06	700	3,241,559,040
[7502]	26/10/28	1,617	1,617	1,606	1,606	-9.0	-0.56	1,300	3,243,578,880
[7502]	26/10/27	1,614	1,615	1,610	1,615	+5.0	+0.31	500	3,261,755,648
[7502]	26/10/26	1,616	1,616	1,610	1,610	-19.0	-1.17	1,600	3,251,657,472
[7502]	26/10/23	1,633	1,633	1,629	1,629	-5.0	-0.31	600	3,290,031,104
[7502]	26/10/22	1,634	1,634	1,634	1,634	-1.0	-0.06	100	3,300,129,280
[7502]	26/10/21	1,641	1,641	1,635	1,635	-13.0	-0.79	1,300	3,302,149,120
[7502]	26/10/20	－	－	－	1,648	－	－	0	-
[7502]	26/10/19	1,641	1,648	1,638	1,648	+4.0	+0.24	1,000	3,328,404,736
[7502]	26/10/16	1,636	1,649	1,636	1,644	-6.0	-0.36	700	3,320,325,888
[7502]	26/10/15	1,650	1,650	1,650	1,650	-5.0	-0.30	900	3,332,443,904
[7502]	26/10/14	1,657	1,661	1,655	1,655	-6.0	-0.36	400	3,342,542,336
[7502]	26/10/13	1,660	1,661	1,651	1,661	0	+0.00	500	3,354,660,352
[7502]	26/10/09	1,660	1,661	1,655	1,661	0	+0.00	1,200	3,354,660,352
[7502]	26/10/08	1,662	1,662	1,661	1,661	-8.0	-0.48	800	3,354,660,352
[7502]	26/10/07	1,665	1,669	1,665	1,669	+4.0	+0.24	200	3,370,817,536
[7502]	26/10/06	1,665	1,665	1,665	1,665	+3.0	+0.18	300	3,362,738,944
[7502]	26/10/05	1,675	1,685	1,662	1,662	-20.0	-1.19	1,600	3,356,679,936
[7502]	26/10/02	1,675	1,682	1,670	1,682	+6.0	+0.36	1,000	3,397,073,152
[7502]	26/10/01	1,676	1,676	1,676	1,676	0	+0.00	300	3,384,955,136
[7502]	26/09/30	1,675	1,686	1,675	1,676	+7.0	+0.42	500	3,384,955,136
[7502]	26/09/29	1,666	1,685	1,666	1,669	-17.0	-1.01	700	3,354,920,448
[7502]	26/09/28	1,702	1,702	1,686	1,686	-12.0	-0.71	2,300	3,389,092,608
[7502]	26/09/25	1,686	1,698	1,686	1,698	+5.0	+0.30	1,500	3,413,214,208
[7502]	26/09/24	1,701	1,701	1,688	1,693	-10.0	-0.59	3,300	3,403,163,648
[7502]	26/09/18	1,705	1,718	1,702	1,703	0	+0.00	500	3,423,265,024
[7502]	26/09/17	1,704	1,704	1,703	1,703	0	+0.00	300	3,423,265,024
[7502]	26/09/16	1,703	1,703	1,703	1,703	+1.0	+0.06	400	3,423,265,024
[7502]	26/09/15	1,703	1,710	1,702	1,702	-1.0	-0.06	1,000	3,421,254,912
[7502]	26/09/14	1,703	1,703	1,703	1,703	+1.0	+0.06	300	3,423,265,024
[7502]	26/09/11	1,719	1,719	1,702	1,702	-17.0	-0.99	1,000	3,421,254,912
[7502]	26/09/10	1,717	1,719	1,717	1,719	+9.0	+0.53	600	3,455,427,328
[7502]	26/09/09	1,718	1,718	1,699	1,710	-7.0	-0.41	900	3,437,336,064
[7502]	26/09/08	1,704	1,717	1,696	1,717	+22.0	+1.30	600	3,451,406,848
[7502]	26/09/07	1,695	1,700	1,695	1,695	+3.0	+0.18	1,500	3,407,183,872
[7502]	26/09/04	1,688	1,692	1,688	1,692	+5.0	+0.30	800	3,401,153,536
[7502]	26/09/03	1,685	1,687	1,685	1,687	+2.0	+0.12	500	3,391,102,720
[7502]	26/09/02	1,687	1,687	1,685	1,685	+4.0	+0.24	400	3,387,082,496
[7502]	26/09/01	1,681	1,681	1,681	1,681	0	+0.00	200	3,379,042,048
[7502]	26/08/31	1,688	1,688	1,681	1,681	-7.0	-0.41	600	3,379,042,048
[7502]	26/08/28	1,679	1,688	1,679	1,688	+9.0	+0.54	200	3,393,112,832
[7502]	26/08/27	1,690	1,690	1,679	1,679	+2.0	+0.12	300	3,375,021,824
[7502]	26/08/26	1,677	1,677	1,677	1,677	+6.0	+0.36	100	3,371,001,344
[7502]	26/08/25	1,695	1,695	1,670	1,671	+3.0	+0.18	300	3,358,940,672
[7502]	26/08/24	1,668	1,668	1,668	1,668	-2.0	-0.12	200	3,352,910,080
[7502]	26/08/21	1,681	1,681	1,670	1,670	-11.0	-0.65	1,500	3,356,930,560
[7502]	26/08/20	1,681	1,681	1,678	1,681	+3.0	+0.18	700	3,379,042,048
[7502]	26/08/19	1,678	1,678	1,674	1,678	+5.0	+0.30	900	3,373,011,456
[7502]	26/08/18	1,678	1,678	1,671	1,673	+2.0	+0.12	500	3,362,960,896
[7502]	26/08/17	1,669	1,671	1,668	1,671	+3.0	+0.18	600	3,358,940,672
[7502]	26/08/14	1,667	1,668	1,666	1,668	+6.0	+0.36	1,100	3,352,910,080
[7502]	26/08/13	1,662	1,666	1,662	1,662	0	+0.00	1,900	3,340,849,408
[7502]	26/08/12	1,667	1,667	1,661	1,662	-5.0	-0.30	900	3,340,849,408
[7502]	26/08/10	1,661	1,670	1,661	1,667	-1.0	-0.06	1,700	3,350,899,968
[7502]	26/08/07	1,660	1,668	1,655	1,668	+17.0	+1.03	900	3,352,910,080
[7502]	26/08/06	－	－	－	1,651	－	－	0	-
[7502]	26/08/05	1,651	1,651	1,651	1,651	0	0.00	200	-
[7502]	26/08/04	1,659	1,659	1,651	1,651	+1	+0.06	500	-
[7502]	26/08/03	1,651	1,652	1,650	1,650	-1	-0.06	1,200	-
[7502]	26/07/31	1,651	1,666	1,651	1,651	-17	-1.02	700	-
[7502]	26/07/30	1,667	1,670	1,649	1,668	-2	-0.12	1,800	-
[7502]	26/07/29	1,664	1,670	1,641	1,670	+20	+1.21	1,100	-
[7502]	26/07/28	1,651	1,651	1,650	1,650	0	0.00	600	-
[7502]	26/07/27	1,665	1,665	1,650	1,650	-1	-0.06	1,100	-
[7502]	26/07/24	1,668	1,668	1,651	1,651	-16	-0.96	700	-
[7502]	26/07/23	1,667	1,667	1,667	1,667	+20	+1.21	100	-
[7502]	26/07/22	1,650	1,650	1,647	1,647	+3	+0.18	500	-
[7502]	26/07/21	1,668	1,668	1,644	1,644	-24	-1.44	500	-
[7502]	26/07/17	1,638	1,668	1,638	1,668	+29	+1.77	800	-
[7502]	26/07/16	1,639	1,639	1,639	1,639	+1	+0.06	200	-
[7502]	26/07/15	1,629	1,639	1,626	1,638	+8	+0.49	900	-
[7502]	26/07/14	1,618	1,630	1,618	1,630	0	0.00	800	-
[7502]	26/07/13	1,615	1,630	1,615	1,630	+17	+1.05	300	-
[7502]	26/07/10	1,614	1,614	1,613	1,613	-17	-1.04	200	-
[7502]	26/07/09	1,610	1,630	1,610	1,630	+4	+0.25	1,000	-
[7502]	26/07/08	1,611	1,626	1,611	1,626	+13	+0.81	700	-
[7502]	26/07/07	1,618	1,626	1,613	1,613	-7	-0.43	1,000	-
[7502]	26/07/06	1,618	1,620	1,618	1,620	+9	+0.56	600	-
[7502]	26/07/03	1,610	1,620	1,610	1,611	-4	-0.25	800	-
[7502]	26/07/02	1,618	1,619	1,615	1,615	-2	-0.12	700	-
[7502]	26/07/01	1,612	1,617	1,603	1,617	-1	-0.06	1,100	-
[7502]	26/06/30	1,601	1,618	1,601	1,618	-1	-0.06	700	-
[7502]	26/06/29	1,620	1,620	1,619	1,619	-1	-0.06	400	-
[7502]	26/06/26	1,620	1,620	1,620	1,620	+9	+0.56	100	-
[7502]	26/06/25	1,610	1,611	1,610	1,611	-8	-0.49	600	-
[7502]	26/06/24	1,611	1,619	1,611	1,619	+8	+0.50	500	-
[7502]	26/06/23	1,611	1,611	1,610	1,611	-3	-0.19	500	-
[7502]	26/06/22	1,612	1,614	1,609	1,614	－	－	1,200	-
[7502]	26/06/19	－	－	－	1,643	－	－	0	-
[7502]	26/06/18	－	－	－	1,643	－	－	0	-
[7502]	26/06/17	1,643	1,643	1,643	1,643	+33	+2.05	200	-
[7502]	26/06/16	1,610	1,610	1,610	1,610	-5	-0.31	100	-
[7502]	26/06/15	1,613	1,615	1,612	1,615	+2	+0.12	800	-
[7502]	26/06/12	1,614	1,614	1,611	1,613	-1	-0.06	600	-
[7502]	26/06/11	1,614	1,614	1,614	1,614	0	0.00	200	-
[7502]	26/06/10	1,610	1,614	1,610	1,614	0	0.00	600	-
[7502]	26/06/09	1,610	1,614	1,610	1,614	-40	-2.42	700	-
[7502]	26/06/08	1,609	1,654	1,609	1,654	－	－	800	-
[7502]	26/06/05	－	－	－	1,595	－	－	0	-
[7502]	26/06/04	1,595	1,595	1,595	1,595	+2	+0.13	200	-
[7502]	26/06/03	1,591	1,594	1,591	1,593	+3	+0.19	800	-
[7502]	26/06/02	1,614	1,614	1,590	1,590	-1	-0.06	800	-
[7502]	26/06/01	1,591	1,591	1,591	1,591	-27	-1.67	100	-
[7502]	26/05/29	1,592	1,621	1,592	1,618	+26	+1.63	500	-
[7502]	26/05/28	1,591	1,592	1,591	1,592	0	0.00	300	-
[7502]	26/05/27	1,590	1,592	1,588	1,592	+2	+0.13	1,300	-
[7502]	26/05/26	1,591	1,591	1,590	1,590	+5	+0.32	700	-
[7502]	26/05/25	1,596	1,612	1,585	1,585	-11	-0.69	1,600	-
[7502]	26/05/22	1,603	1,603	1,591	1,596	-7.0	-0.44	1,100	-
[7502]	26/05/21	1,605	1,605	1,599	1,603	-1.0	-0.06	1,200	-
[7502]	26/05/20	1,613	1,616	1,604	1,604	-11.0	-0.68	1,100	-
[7502]	26/05/19	1,628	1,629	1,612	1,615	-17.0	-1.04	2,500	-
[7502]	26/05/18	1,632	1,633	1,632	1,632	+4.0	+0.25	1,500	-
[7502]	26/05/15	1,650	1,650	1,627	1,628	-27.0	-1.63	3,600	-
[7502]	26/05/14	1,669	1,669	1,655	1,655	-14.0	-0.84	1,800	-
[7502]	26/05/13	1,669	1,669	1,669	1,669	0	+0.00	300	-
[7502]	26/05/12	1,695	1,695	1,669	1,669	-11.0	-0.65	1,500	-
[7502]	26/05/11	1,690	1,690	1,680	1,680	-9.0	-0.53	1,700	-
[7502]	26/05/08	1,708	1,708	1,681	1,689	-14.0	-0.82	1,800	-
[7502]	26/05/07	1,702	1,703	1,694	1,703	+1.0	+0.06	2,300	-
[7502]	26/05/01	1,701	1,702	1,698	1,702	+1.0	+0.06	1,700	-
[7502]	26/04/30	1,701	1,710	1,701	1,701	-2.0	-0.12	400	-
[7502]	26/04/28	1,703	1,704	1,701	1,703	-2.0	-0.12	900	-
[7502]	26/04/27	1,716	1,716	1,705	1,705	-11	-0.64	900	-
[7502]	26/04/24	1,716	1,716	1,716	1,716	0	0.00	700	-
[7502]	26/04/23	1,717	1,717	1,716	1,716	－	－	500	-
[7502]	26/04/22	－	－	－	1,730	－	－	0	-
[7502]	26/04/21	1,716	1,730	1,716	1,730	+14	+0.82	600	-
[7502]	26/04/20	1,710	1,720	1,710	1,716	+10	+0.59	400	-
[7502]	26/04/17	1,706	1,706	1,706	1,706	-6	-0.35	200	-
[7502]	26/04/16	1,712	1,712	1,712	1,712	+1	+0.06	200	-
[7502]	26/04/15	1,712	1,712	1,711	1,711	0	0.00	300	-
[7502]	26/04/14	1,711	1,712	1,711	1,711	+1	+0.06	600	-
[7502]	26/04/13	1,710	1,710	1,710	1,710	0	0.00	100	-
[7502]	26/04/10	1,722	1,722	1,706	1,710	+4	+0.23	500	-
[7502]	26/04/09	1,715	1,718	1,706	1,706	-15	-0.87	1,700	-
[7502]	26/04/08	1,716	1,735	1,716	1,721	+11	+0.64	400	-
[7502]	26/04/07	1,707	1,710	1,707	1,710	+6	+0.35	1,200	-
[7502]	26/04/06	1,705	1,706	1,704	1,704	-4	-0.23	1,300	-
[7502]	26/04/03	1,705	1,708	1,705	1,708	+5	+0.29	400	-
[7502]	26/04/02	1,701	1,703	1,701	1,703	+2	+0.12	600	-
[7502]	26/04/01	1,713	1,713	1,701	1,701	-2	-0.12	1,000	-
[7502]	26/03/31	1,710	1,710	1,703	1,703	-7	-0.41	1,000	-
[7502]	26/03/30	1,627	1,746	1,627	1,710	-127	-6.91	6,300	-
[7502]	26/03/27	1,827	1,845	1,827	1,837	+3	+0.16	7,100	-
[7502]	26/03/26	1,830	1,834	1,827	1,834	-2	-0.11	2,600	-
[7502]	26/03/25	1,839	1,840	1,819	1,836	+8	+0.44	3,900	-
[7502]	26/03/24	1,817	1,828	1,817	1,828	+11	+0.61	3,300	-
[7502]	26/03/23	1,818	1,828	1,817	1,817	0	0.00	3,000	-
[7502]	26/03/19	1,818	1,826	1,813	1,817	0	0.00	2,300	-
[7502]	26/03/18	1,802	1,817	1,802	1,817	+13	+0.72	2,700	-
[7502]	26/03/17	1,801	1,806	1,800	1,804	+8	+0.45	4,300	-
[7502]	26/03/16	1,792	1,800	1,791	1,796	+4	+0.22	1,300	-
[7502]	26/03/13	1,782	1,800	1,782	1,792	-7	-0.39	1,800	-
[7502]	26/03/12	1,805	1,806	1,780	1,799	-6	-0.33	2,400	-
[7502]	26/03/11	1,804	1,807	1,800	1,805	+5	+0.28	1,200	-
[7502]	26/03/10	1,795	1,800	1,795	1,800	+5	+0.28	1,500	-
[7502]	26/03/09	1,787	1,799	1,780	1,795	+7	+0.39	2,600	-
[7502]	26/03/06	1,785	1,793	1,785	1,788	+4	+0.22	1,200	-
[7502]	26/03/05	1,793	1,797	1,784	1,784	+7	+0.39	2,700	-
[7502]	26/03/04	1,805	1,805	1,770	1,777	-43	-2.36	6,500	-
[7502]	26/03/03	1,830	1,830	1,820	1,820	-2	-0.11	4,100	-
[7502]	26/03/02	1,831	1,831	1,822	1,822	-9	-0.49	2,500	-
[7502]	26/02/27	1,828	1,831	1,828	1,831	+3	+0.16	1,600	-
[7502]	26/02/26	1,835	1,841	1,828	1,828	-7	-0.38	3,800	-
[7502]	26/02/25	1,820	1,835	1,820	1,835	+16	+0.88	2,000	-
[7502]	26/02/24	1,818	1,825	1,818	1,819	+1	+0.06	1,900	-
[7502]	26/02/20	1,820	1,820	1,818	1,818	0	0.00	700	-
[7502]	26/02/19	1,822	1,823	1,818	1,818	0	0.00	2,100	-
[7502]	26/02/18	1,816	1,820	1,816	1,818	+2	+0.11	1,300	-
[7502]	26/02/17	1,817	1,819	1,816	1,816	-4	-0.22	700	-
[7502]	26/02/16	1,819	1,820	1,816	1,820	+5	+0.28	2,000	-
[7502]	26/02/13	1,819	1,820	1,815	1,815	-3	-0.17	2,300	-
[7502]	26/02/12	1,815	1,818	1,815	1,818	+2	+0.11	1,300	-
[7502]	26/02/10	1,815	1,822	1,810	1,816	-2	-0.11	2,800	-
[7502]	26/02/09	1,818	1,818	1,812	1,818	+14	+0.78	2,300	-
[7502]	26/02/06	1,796	1,814	1,796	1,804	+9	+0.50	3,000	-
[7502]	26/02/05	1,795	1,797	1,795	1,795	+1	+0.06	2,100	-
[7502]	26/02/04	1,794	1,795	1,793	1,794	0	0.00	2,300	-
[7502]	26/02/03	1,797	1,797	1,794	1,794	-3	-0.17	1,600	-
[7502]	26/02/02	1,796	1,798	1,793	1,797	+7	+0.39	1,900	-
[7502]	26/01/30	1,780	1,790	1,780	1,790	+4	+0.22	3,300	-
[7502]	26/01/29	1,780	1,788	1,780	1,786	+4	+0.22	1,800	-
[7502]	26/01/28	1,799	1,799	1,781	1,782	-14	-0.78	6,500	-
[7502]	26/01/27	1,793	1,800	1,792	1,796	+2	+0.11	4,600	-
[7502]	26/01/26	1,779	1,803	1,776	1,794	-54	-2.92	76,100	-
[7502]	26/01/23	1,870	1,870	1,848	1,848	-22	-1.18	10,300	-
[7502]	26/01/22	1,885	1,893	1,870	1,870	-41	-2.15	4,500	-
[7502]	26/01/21	1,912	1,912	1,893	1,911	-27	-1.39	1,400	-
[7502]	26/01/20	1,928	1,938	1,895	1,938	-30	-1.52	3,600	-
[7502]	26/01/19	1,969	1,969	1,968	1,968	+3	+0.15	300	-
[7502]	26/01/16	1,961	1,977	1,961	1,965	0	0.00	600	-
[7502]	26/01/15	1,961	1,965	1,960	1,965	+4	+0.20	900	-
[7502]	26/01/14	1,952	1,974	1,952	1,961	+10	+0.51	800	-
[7502]	26/01/13	1,945	1,954	1,945	1,951	+21	+1.09	1,200	-
[7502]	26/01/09	1,930	1,930	1,930	1,930	0	0.00	100	-
[7502]	26/01/08	1,929	1,930	1,929	1,930	+1	+0.05	500	-
[7502]	26/01/07	1,928	1,929	1,928	1,929	+9	+0.47	800	-
[7502]	26/01/06	1,927	1,929	1,920	1,920	-7	-0.36	1,000	-
[7502]	26/01/05	1,929	1,930	1,927	1,927	+3	+0.16	800	-
[7502]	25/12/30	1,916	1,924	1,916	1,924	+4	+0.21	300	-
[7502]	25/12/29	1,922	1,922	1,920	1,920	+20	+1.05	200	-
[7502]	25/12/26	1,900	1,900	1,900	1,900	-7	-0.37	300	-
[7502]	25/12/25	1,904	1,908	1,904	1,907	-2	-0.10	600	-
[7502]	25/12/24	1,910	1,910	1,905	1,909	-1	-0.05	400	-
[7502]	25/12/23	1,910	1,910	1,910	1,910	-17	-0.88	100	-
[7502]	25/12/22	1,930	1,930	1,915	1,927	+14	+0.73	700	-
[7502]	25/12/19	1,911	1,930	1,911	1,913	+4	+0.21	1,400	-
[7502]	25/12/18	1,907	1,909	1,905	1,909	+9	+0.47	600	-
[7502]	25/12/17	1,888	1,900	1,888	1,900	－	－	1,200	-
[7502]	25/12/16	－	－	－	1,885	－	－	0	-
[7502]	25/12/15	1,883	1,885	1,883	1,885	－	－	200	-
[7502]	25/12/12	－	－	－	1,879	－	－	0	-
[7502]	25/12/11	－	－	－	1,879	－	－	0	-
[7502]	25/12/10	1,882	1,882	1,879	1,879	-1	-0.05	400	-
[7502]	25/12/09	1,881	1,890	1,880	1,880	-2	-0.11	800	-
[7502]	25/12/08	1,887	1,890	1,882	1,882	-6	-0.32	600	-
[7502]	25/12/05	1,890	1,890	1,888	1,888	+6	+0.32	200	-
[7502]	25/12/04	1,890	1,890	1,881	1,882	－	－	300	-
[7502]	25/12/03	－	－	－	1,890	－	－	0	-
[7502]	25/12/02	1,887	1,890	1,882	1,890	+1	+0.05	400	-
[7502]	25/12/01	1,898	1,898	1,889	1,889	+5	+0.27	700	-
[7502]	25/11/28	1,884	1,886	1,884	1,884	0	0.00	900	-
[7502]	25/11/27	1,879	1,884	1,879	1,884	+7	+0.37	500	-
[7502]	25/11/26	1,877	1,877	1,877	1,877	+10	+0.54	100	-
[7502]	25/11/25	1,879	1,879	1,867	1,867	-8	-0.43	300	-
[7502]	25/11/21	1,869	1,875	1,869	1,875	+6	+0.32	400	-
[7502]	25/11/20	1,870	1,870	1,869	1,869	+1	+0.05	400	-
[7502]	25/11/19	1,868	1,868	1,868	1,868	-5	-0.27	200	-
[7502]	25/11/18	1,873	1,874	1,873	1,873	-11	-0.58	500	-
[7502]	25/11/17	1,882	1,885	1,882	1,884	+4	+0.21	1,100	-
[7502]	25/11/14	1,863	1,885	1,863	1,880	+18	+0.97	800	-
[7502]	25/11/13	1,859	1,887	1,857	1,862	+22	+1.20	1,700	-
[7502]	25/11/12	1,849	1,849	1,839	1,840	-10	-0.54	300	-
[7502]	25/11/11	1,851	1,851	1,850	1,850	-3	-0.16	1,000	-
[7502]	25/11/10	1,861	1,861	1,853	1,853	-12	-0.64	500	-
[7502]	25/11/07	1,865	1,865	1,855	1,865	+4	+0.21	500	-
[7502]	25/11/06	1,861	1,861	1,861	1,861	+9	+0.49	100	-
[7502]	25/11/05	1,852	1,852	1,852	1,852	0	0.00	100	-
[7502]	25/11/04	1,865	1,865	1,852	1,852	-13	-0.70	300	-
[7502]	25/10/31	1,865	1,865	1,865	1,865	+14	+0.76	400	-
[7502]	25/10/30	1,851	1,851	1,851	1,851	-13	-0.70	200	-
[7502]	25/10/29	1,851	1,864	1,851	1,864	+12	+0.65	500	-
[7502]	25/10/28	1,851	1,864	1,851	1,852	+1	+0.05	600	-
[7502]	25/10/27	1,850	1,851	1,850	1,851	+1	+0.05	400	-
[7502]	25/10/24	1,850	1,850	1,850	1,850	0	0.00	300	-
[7502]	25/10/23	1,850	1,850	1,850	1,850	+1	+0.05	500	-
[7502]	25/10/22	1,843	1,849	1,843	1,849	+6	+0.33	500	-
[7502]	25/10/21	1,832	1,846	1,831	1,843	+10	+0.55	500	-
[7502]	25/10/20	1,843	1,847	1,830	1,833	+4	+0.22	1,300	-
[7502]	25/10/17	1,829	1,829	1,829	1,829	－	－	200	-
[7502]	25/10/16	－	－	－	1,848	－	－	0	-
[7502]	25/10/15	1,848	1,848	1,848	1,848	+18	+0.98	100	-
[7502]	25/10/14	1,832	1,845	1,830	1,830	-1	-0.05	1,200	-
[7502]	25/10/10	1,841	1,841	1,831	1,831	-15	-0.81	500	-
[7502]	25/10/09	1,846	1,846	1,846	1,846	+1	+0.05	300	-
[7502]	25/10/08	1,837	1,845	1,835	1,845	0	0.00	500	-
[7502]	25/10/07	1,861	1,861	1,845	1,845	+13	+0.71	500	-
[7502]	25/10/06	1,830	1,832	1,830	1,832	+9	+0.49	200	-
[7502]	25/10/03	1,859	1,859	1,823	1,823	+1	+0.05	300	-
[7502]	25/10/02	1,840	1,840	1,821	1,822	-18	-0.98	800	-
[7502]	25/10/01	1,877	1,881	1,840	1,840	-37	-1.97	4,200	-
[7502]	25/09/30	1,898	1,898	1,877	1,877	-23	-1.21	600	-
[7502]	25/09/29	1,908	1,908	1,868	1,900	+2	+0.11	1,200	-
[7502]	25/09/26	1,873	1,898	1,865	1,898	+25	+1.33	1,700	-
[7502]	25/09/25	1,859	1,873	1,859	1,873	+6	+0.32	400	-
[7502]	25/09/24	1,862	1,867	1,862	1,867	+5	+0.27	700	-
[7502]	25/09/22	1,861	1,862	1,858	1,862	+4	+0.22	700	-
[7502]	25/09/19	1,860	1,860	1,857	1,858	-2	-0.11	500	-
[7502]	25/09/18	1,860	1,860	1,859	1,860	+8	+0.43	500	-
[7502]	25/09/17	1,852	1,852	1,852	1,852	+2	+0.11	100	-
[7502]	25/09/16	1,854	1,858	1,850	1,850	-2	-0.11	800	-
[7502]	25/09/12	1,856	1,860	1,852	1,852	-4	-0.22	800	-
[7502]	25/09/11	1,845	1,856	1,845	1,856	+7	+0.38	900	-
[7502]	25/09/10	1,841	1,849	1,841	1,849	-1	-0.05	200	-
[7502]	25/09/09	1,849	1,850	1,849	1,850	+1	+0.05	500	-
[7502]	25/09/08	1,849	1,849	1,849	1,849	-1	-0.05	300	-
[7502]	25/09/05	1,847	1,850	1,847	1,850	－	－	300	-