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
[7520]	26/10/29	2,222	2,239	2,211	2,239	+11.0	+0.49	89,400	24,526,428,160
[7520]	26/10/28	2,275	2,278	2,226	2,228	-57.0	-2.49	46,700	24,405,934,080
[7520]	26/10/27	2,302	2,315	2,280	2,285	-53.0	-2.27	33,100	25,030,322,176
[7520]	26/10/26	2,336	2,353	2,301	2,338	-16.0	-0.68	25,000	25,610,893,312
[7520]	26/10/23	2,334	2,374	2,328	2,354	+41.0	+1.77	23,300	25,786,161,152
[7520]	26/10/22	2,330	2,338	2,301	2,313	-10.0	-0.43	13,600	25,337,038,848
[7520]	26/10/21	2,338	2,365	2,319	2,323	-5.0	-0.21	15,500	25,446,580,224
[7520]	26/10/20	2,325	2,360	2,324	2,328	+3.0	+0.13	12,400	25,501,351,936
[7520]	26/10/19	2,345	2,345	2,314	2,325	0	+0.00	12,100	25,468,489,728
[7520]	26/10/16	2,294	2,336	2,294	2,325	+25.0	+1.09	18,900	25,468,489,728
[7520]	26/10/15	2,299	2,355	2,285	2,300	+1.0	+0.04	34,500	25,229,133,824
[7520]	26/10/14	2,312	2,342	2,272	2,299	-21.0	-0.91	26,800	25,218,164,736
[7520]	26/10/13	2,385	2,419	2,317	2,320	-74.0	-3.09	31,300	25,448,517,632
[7520]	26/10/09	2,366	2,414	2,366	2,394	+5.0	+0.21	18,100	26,260,238,336
[7520]	26/10/08	2,455	2,455	2,378	2,389	-98.0	-3.94	17,900	26,205,392,896
[7520]	26/10/07	2,450	2,493	2,450	2,487	+35.0	+1.43	11,600	27,420,639,232
[7520]	26/10/06	2,500	2,517	2,452	2,452	-55.0	-2.19	13,300	27,034,744,832
[7520]	26/10/05	2,515	2,534	2,504	2,507	-17.0	-0.67	11,800	27,641,151,488
[7520]	26/10/02	2,536	2,560	2,516	2,524	-14.0	-0.55	15,400	27,828,586,496
[7520]	26/10/01	2,538	2,559	2,529	2,538	-6.0	-0.24	13,500	27,982,944,256
[7520]	26/09/30	2,539	2,564	2,502	2,544	-3.0	-0.12	14,700	28,049,098,752
[7520]	26/09/29	2,580	2,580	2,533	2,547	-41.0	-1.58	18,600	28,082,176,000
[7520]	26/09/28	2,608	2,608	2,588	2,588	-8.0	-0.31	19,800	28,534,224,896
[7520]	26/09/25	2,569	2,621	2,569	2,596	+27.0	+1.05	16,700	28,622,428,160
[7520]	26/09/24	2,593	2,602	2,563	2,569	-33.0	-1.27	15,300	28,324,739,072
[7520]	26/09/18	2,615	2,615	2,592	2,602	-13.0	-0.50	14,100	28,688,582,656
[7520]	26/09/17	2,597	2,615	2,596	2,615	+18.0	+0.69	15,300	28,831,916,032
[7520]	26/09/16	2,597	2,619	2,596	2,597	-1.0	-0.04	13,700	28,633,454,592
[7520]	26/09/15	2,570	2,604	2,570	2,598	+1.0	+0.04	12,900	28,644,481,024
[7520]	26/09/14	2,498	2,597	2,498	2,597	+98.0	+3.92	17,200	28,633,454,592
[7520]	26/09/11	2,500	2,526	2,493	2,499	-2.0	-0.08	20,900	27,552,946,176
[7520]	26/09/10	2,501	2,526	2,501	2,501	-5.0	-0.20	18,300	27,574,999,040
[7520]	26/09/09	2,524	2,531	2,506	2,506	-19.0	-0.75	11,300	27,630,125,056
[7520]	26/09/08	2,529	2,536	2,511	2,525	-4.0	-0.16	11,700	27,839,612,928
[7520]	26/09/07	2,529	2,556	2,529	2,529	0	+0.00	11,900	27,883,714,560
[7520]	26/09/04	2,503	2,565	2,503	2,529	+4.0	+0.16	14,200	27,883,714,560
[7520]	26/09/03	2,559	2,589	2,511	2,525	-54.0	-2.09	15,900	27,839,612,928
[7520]	26/09/02	2,561	2,594	2,561	2,579	-18.0	-0.69	17,700	28,549,068,800
[7520]	26/09/01	2,590	2,612	2,559	2,597	+6.0	+0.23	20,200	28,748,324,864
[7520]	26/08/31	2,565	2,600	2,532	2,591	+26.0	+1.01	14,100	28,681,906,176
[7520]	26/08/28	2,612	2,612	2,560	2,565	-75.0	-2.84	50,400	28,394,090,496
[7520]	26/08/27	2,622	2,640	2,580	2,640	+18.0	+0.69	61,900	29,224,327,168
[7520]	26/08/26	2,601	2,640	2,575	2,622	+22.0	+0.85	34,200	29,025,071,104
[7520]	26/08/25	2,682	2,682	2,600	2,600	-61.0	-2.29	27,300	28,781,535,232
[7520]	26/08/24	2,647	2,680	2,636	2,661	+24.0	+0.91	29,100	29,456,793,600
[7520]	26/08/21	2,575	2,643	2,570	2,637	+47.0	+1.81	26,600	29,191,118,848
[7520]	26/08/20	2,550	2,590	2,539	2,590	+62.0	+2.45	46,500	28,670,836,736
[7520]	26/08/19	2,531	2,565	2,522	2,528	-3.0	-0.12	18,400	27,984,506,880
[7520]	26/08/18	2,549	2,569	2,531	2,531	-7.0	-0.28	17,200	28,017,717,248
[7520]	26/08/17	2,516	2,548	2,516	2,538	-9.0	-0.35	17,700	28,095,205,376
[7520]	26/08/14	2,481	2,547	2,481	2,547	+44.0	+1.76	21,700	28,194,834,432
[7520]	26/08/13	2,480	2,514	2,479	2,503	+32.0	+1.30	20,500	27,707,762,688
[7520]	26/08/12	2,457	2,475	2,457	2,471	+14.0	+0.57	13,900	27,514,537,984
[7520]	26/08/10	2,459	2,478	2,432	2,457	+4.0	+0.16	13,100	27,358,648,320
[7520]	26/08/07	2,427	2,465	2,424	2,453	+39.0	+1.62	12,700	27,314,108,416
[7520]	26/08/06	2,390	2,425	2,390	2,414	+25.0	+1.05	14,000	26,879,844,352
[7520]	26/08/05	2,382	2,395	2,360	2,389	-5.0	-0.21	18,200	26,601,469,952
[7520]	26/08/04	2,464	2,464	2,394	2,394	-78.0	-3.16	22,300	26,657,144,832
[7520]	26/08/03	2,463	2,508	2,439	2,472	+9.0	+0.37	20,200	27,525,672,960
[7520]	26/07/31	2,525	2,525	2,463	2,463	-49.0	-1.95	15,600	27,425,458,176
[7520]	26/07/30	2,512	2,547	2,489	2,512	-21.0	-0.83	23,000	27,971,072,000
[7520]	26/07/29	2,485	2,544	2,473	2,533	+43.0	+1.73	24,900	28,204,906,496
[7520]	26/07/28	2,478	2,498	2,472	2,490	+13.0	+0.52	10,700	27,726,102,528
[7520]	26/07/27	2,499	2,499	2,464	2,477	+13.0	+0.53	15,300	27,581,347,840
[7520]	26/07/24	2,444	2,472	2,436	2,464	+19.0	+0.78	11,500	27,436,593,152
[7520]	26/07/23	2,480	2,481	2,440	2,445	-34.0	-1.37	12,100	27,225,028,608
[7520]	26/07/22	2,478	2,484	2,439	2,479	+11.0	+0.45	15,100	27,603,617,792
[7520]	26/07/21	2,484	2,506	2,452	2,468	+18.0	+0.73	17,100	27,481,133,056
[7520]	26/07/17	2,445	2,482	2,427	2,450	+22	+0.91	24,500	-
[7520]	26/07/16	2,436	2,500	2,423	2,428	-8	-0.33	15,300	-
[7520]	26/07/15	2,399	2,476	2,399	2,436	+61	+2.57	22,400	-
[7520]	26/07/14	2,375	2,410	2,354	2,375	+26	+1.11	20,300	-
[7520]	26/07/13	2,400	2,400	2,340	2,349	-18	-0.76	26,400	-
[7520]	26/07/10	2,361	2,381	2,355	2,367	+6	+0.25	16,100	-
[7520]	26/07/09	2,373	2,377	2,357	2,361	+9	+0.38	11,200	-
[7520]	26/07/08	2,369	2,372	2,352	2,352	+3	+0.13	13,200	-
[7520]	26/07/07	2,321	2,362	2,321	2,349	+28	+1.21	13,200	-
[7520]	26/07/06	2,302	2,359	2,302	2,321	+20	+0.87	19,500	-
[7520]	26/07/03	2,320	2,350	2,301	2,301	-15	-0.65	22,200	-
[7520]	26/07/02	2,283	2,322	2,280	2,316	+50	+2.21	17,700	-
[7520]	26/07/01	2,290	2,302	2,264	2,266	-24	-1.05	10,100	-
[7520]	26/06/30	2,310	2,310	2,280	2,290	-13	-0.56	16,400	-
[7520]	26/06/29	2,307	2,350	2,300	2,303	-22	-0.95	29,400	-
[7520]	26/06/26	2,329	2,335	2,301	2,325	+13	+0.56	27,100	-
[7520]	26/06/25	2,276	2,329	2,276	2,312	+52	+2.30	23,300	-
[7520]	26/06/24	2,229	2,299	2,229	2,260	+35	+1.57	19,000	-
[7520]	26/06/23	2,222	2,257	2,211	2,225	+3	+0.14	20,300	-
[7520]	26/06/22	2,262	2,269	2,221	2,222	-40	-1.77	22,800	-
[7520]	26/06/19	2,208	2,280	2,208	2,262	+58	+2.63	17,900	-
[7520]	26/06/18	2,223	2,240	2,200	2,204	-22	-0.99	28,900	-
[7520]	26/06/17	2,258	2,291	2,226	2,226	-31	-1.37	29,900	-
[7520]	26/06/16	2,250	2,281	2,235	2,257	-7	-0.31	12,100	-
[7520]	26/06/15	2,261	2,296	2,261	2,264	+3	+0.13	6,600	-
[7520]	26/06/12	2,242	2,289	2,242	2,261	-7	-0.31	15,300	-
[7520]	26/06/11	2,278	2,278	2,257	2,268	-3	-0.13	9,200	-
[7520]	26/06/10	2,265	2,311	2,265	2,271	+21	+0.93	18,900	-
[7520]	26/06/09	2,268	2,290	2,250	2,250	-19	-0.84	8,600	-
[7520]	26/06/08	2,284	2,298	2,264	2,269	+12	+0.53	15,100	-
[7520]	26/06/05	2,235	2,288	2,235	2,257	+22	+0.98	11,200	-
[7520]	26/06/04	2,253	2,277	2,229	2,235	-19	-0.84	9,700	-
[7520]	26/06/03	2,209	2,254	2,207	2,254	+45	+2.04	12,400	-
[7520]	26/06/02	2,220	2,254	2,198	2,209	-23	-1.03	20,400	-
[7520]	26/06/01	2,269	2,269	2,211	2,232	-30	-1.33	22,200	-
[7520]	26/05/29	2,260	2,292	2,259	2,262	+10	+0.44	6,800	-
[7520]	26/05/28	2,259	2,264	2,240	2,252	+6	+0.27	20,300	-
[7520]	26/05/27	2,261	2,270	2,246	2,246	-12	-0.53	9,400	-
[7520]	26/05/26	2,262	2,288	2,258	2,258	+5	+0.22	19,800	-
[7520]	26/05/25	2,309	2,310	2,246	2,253	-55	-2.38	17,200	-
[7520]	26/05/22	2,309	2,319	2,292	2,308	-11.0	-0.47	10,000	-
[7520]	26/05/21	2,326	2,333	2,314	2,319	-8.0	-0.34	7,700	-
[7520]	26/05/20	2,321	2,327	2,301	2,327	+6.0	+0.26	14,500	-
[7520]	26/05/19	2,302	2,345	2,302	2,321	+24.0	+1.04	19,700	-
[7520]	26/05/18	2,316	2,322	2,272	2,297	-15.0	-0.65	16,900	-
[7520]	26/05/15	2,285	2,315	2,271	2,312	+40.0	+1.76	16,900	-
[7520]	26/05/14	2,262	2,278	2,258	2,272	+10.0	+0.44	8,400	-
[7520]	26/05/13	2,267	2,299	2,262	2,262	-5.0	-0.22	15,400	-
[7520]	26/05/12	2,236	2,267	2,235	2,267	+31.0	+1.39	9,700	-
[7520]	26/05/11	2,263	2,281	2,230	2,236	-27.0	-1.19	17,600	-
[7520]	26/05/08	2,258	2,292	2,256	2,263	+6.0	+0.27	23,100	-
[7520]	26/05/07	2,272	2,291	2,257	2,257	+6.0	+0.27	21,600	-
[7520]	26/05/01	2,223	2,252	2,194	2,251	+29.0	+1.31	39,400	-
[7520]	26/04/30	2,240	2,240	2,208	2,222	-26.0	-1.16	34,600	-
[7520]	26/04/28	2,213	2,248	2,212	2,248	+35.0	+1.58	27,600	-
[7520]	26/04/27	2,232	2,237	2,213	2,213	-9	-0.41	23,700	-
[7520]	26/04/24	2,205	2,232	2,205	2,222	+17	+0.77	27,600	-
[7520]	26/04/23	2,249	2,250	2,204	2,205	-38	-1.69	31,700	-
[7520]	26/04/22	2,261	2,266	2,235	2,243	+3	+0.13	28,000	-
[7520]	26/04/21	2,301	2,302	2,240	2,240	-60	-2.61	50,700	-
[7520]	26/04/20	2,335	2,349	2,300	2,300	-24	-1.03	36,200	-
[7520]	26/04/17	2,313	2,349	2,300	2,324	+20	+0.87	27,600	-
[7520]	26/04/16	2,380	2,380	2,304	2,304	-37	-1.58	42,100	-
[7520]	26/04/15	2,418	2,420	2,340	2,341	-104	-4.25	65,800	-
[7520]	26/04/14	2,410	2,485	2,376	2,445	+59	+2.47	61,700	-
[7520]	26/04/13	2,425	2,431	2,386	2,386	-45	-1.85	24,200	-
[7520]	26/04/10	2,480	2,483	2,425	2,431	-50	-2.02	35,300	-
[7520]	26/04/09	2,576	2,576	2,481	2,481	-84	-3.27	36,000	-
[7520]	26/04/08	2,556	2,580	2,556	2,565	+14	+0.55	17,200	-
[7520]	26/04/07	2,554	2,607	2,505	2,551	-2	-0.08	45,500	-
[7520]	26/04/06	2,583	2,585	2,553	2,553	-30	-1.16	16,500	-
[7520]	26/04/03	2,584	2,620	2,578	2,583	+3	+0.12	21,300	-
[7520]	26/04/02	2,609	2,648	2,575	2,580	-43	-1.64	24,000	-
[7520]	26/04/01	2,604	2,628	2,592	2,623	+49	+1.90	18,800	-
[7520]	26/03/31	2,573	2,601	2,557	2,574	+1	+0.04	16,400	-
[7520]	26/03/30	2,559	2,582	2,527	2,573	-31	-1.19	26,000	-
[7520]	26/03/27	2,604	2,616	2,583	2,604	-13	-0.50	31,000	-
[7520]	26/03/26	2,659	2,668	2,587	2,617	-8	-0.30	26,200	-
[7520]	26/03/25	2,612	2,640	2,612	2,625	+20	+0.77	25,300	-
[7520]	26/03/24	2,595	2,632	2,584	2,605	+33	+1.28	19,000	-
[7520]	26/03/23	2,601	2,601	2,558	2,572	-65	-2.46	27,500	-
[7520]	26/03/19	2,713	2,717	2,637	2,637	-96	-3.51	27,100	-
[7520]	26/03/18	2,676	2,733	2,676	2,733	+53	+1.98	21,100	-
[7520]	26/03/17	2,679	2,698	2,668	2,680	+9	+0.34	14,900	-
[7520]	26/03/16	2,655	2,690	2,655	2,671	+2	+0.07	15,200	-
[7520]	26/03/13	2,664	2,719	2,664	2,669	-13	-0.48	20,200	-
[7520]	26/03/12	2,712	2,712	2,672	2,682	-43	-1.58	20,900	-
[7520]	26/03/11	2,786	2,791	2,725	2,725	-39	-1.41	19,300	-
[7520]	26/03/10	2,778	2,795	2,741	2,764	+25	+0.91	17,400	-
[7520]	26/03/09	2,652	2,752	2,640	2,739	-18	-0.65	35,600	-
[7520]	26/03/06	2,772	2,773	2,720	2,757	-32	-1.15	19,400	-
[7520]	26/03/05	2,768	2,809	2,768	2,789	+59	+2.16	26,400	-
[7520]	26/03/04	2,746	2,765	2,682	2,730	-41	-1.48	48,300	-
[7520]	26/03/03	2,925	2,925	2,771	2,771	-175	-5.94	61,600	-
[7520]	26/03/02	3,045	3,045	2,946	2,946	-129	-4.20	48,700	-
[7520]	26/02/27	3,065	3,095	3,045	3,075	-15	-0.49	41,900	-
[7520]	26/02/26	3,135	3,140	3,035	3,090	-185	-5.65	138,300	-
[7520]	26/02/25	3,250	3,295	3,230	3,275	+35	+1.08	83,900	-
[7520]	26/02/24	3,235	3,255	3,215	3,240	+40	+1.25	21,200	-
[7520]	26/02/20	3,240	3,240	3,200	3,200	-50	-1.54	22,700	-
[7520]	26/02/19	3,255	3,270	3,240	3,250	-5	-0.15	16,100	-
[7520]	26/02/18	3,215	3,265	3,210	3,255	+80	+2.52	22,200	-
[7520]	26/02/17	3,185	3,245	3,165	3,175	-20	-0.63	34,600	-
[7520]	26/02/16	3,170	3,200	3,160	3,195	+15	+0.47	27,700	-
[7520]	26/02/13	3,195	3,215	3,150	3,180	-15	-0.47	28,200	-
[7520]	26/02/12	3,180	3,215	3,175	3,195	+15	+0.47	41,300	-
[7520]	26/02/10	3,190	3,205	3,170	3,180	+30	+0.95	26,700	-
[7520]	26/02/09	3,175	3,175	3,130	3,150	+25	+0.80	16,200	-
[7520]	26/02/06	3,155	3,155	3,110	3,125	-35	-1.11	25,800	-
[7520]	26/02/05	3,175	3,175	3,145	3,160	+15	+0.48	21,500	-
[7520]	26/02/04	3,095	3,155	3,095	3,145	+55	+1.78	25,700	-
[7520]	26/02/03	3,060	3,090	3,050	3,090	+65	+2.15	56,700	-
[7520]	26/02/02	3,085	3,095	3,020	3,025	-20	-0.66	58,600	-
[7520]	26/01/30	3,025	3,055	2,995	3,045	+35	+1.16	39,400	-
[7520]	26/01/29	2,982	3,015	2,942	3,010	+30	+1.01	71,200	-
[7520]	26/01/28	3,015	3,015	2,980	2,980	-35	-1.16	39,800	-
[7520]	26/01/27	3,080	3,080	3,000	3,015	-70	-2.27	39,800	-
[7520]	26/01/26	3,120	3,130	3,075	3,085	-55	-1.75	43,200	-
[7520]	26/01/23	3,115	3,160	3,115	3,140	+35	+1.13	41,900	-
[7520]	26/01/22	3,120	3,120	3,075	3,105	+25	+0.81	80,300	-
[7520]	26/01/21	3,125	3,135	3,075	3,080	-65	-2.07	22,600	-
[7520]	26/01/20	3,115	3,170	3,090	3,145	+5	+0.16	31,000	-
[7520]	26/01/19	3,100	3,190	3,100	3,140	+70	+2.28	34,200	-
[7520]	26/01/16	3,065	3,070	3,025	3,070	+5	+0.16	14,100	-
[7520]	26/01/15	3,080	3,085	3,030	3,065	-10	-0.33	22,300	-
[7520]	26/01/14	2,990	3,080	2,980	3,075	+117	+3.96	34,700	-
[7520]	26/01/13	3,050	3,050	2,950	2,958	-92	-3.02	46,000	-
[7520]	26/01/09	3,030	3,050	3,025	3,050	+30	+0.99	12,300	-
[7520]	26/01/08	3,050	3,055	3,020	3,020	-10	-0.33	19,400	-
[7520]	26/01/07	3,025	3,055	3,005	3,030	+5	+0.17	17,300	-
[7520]	26/01/06	3,020	3,025	3,000	3,025	+25	+0.83	14,700	-
[7520]	26/01/05	3,025	3,055	2,989	3,000	-25	-0.83	20,900	-
[7520]	25/12/30	3,080	3,080	3,025	3,025	-50	-1.63	14,500	-
[7520]	25/12/29	3,115	3,115	3,040	3,075	-40	-1.28	21,200	-
[7520]	25/12/26	3,155	3,160	3,090	3,115	-20	-0.64	16,400	-
[7520]	25/12/25	3,085	3,155	3,085	3,135	+60	+1.95	13,300	-
[7520]	25/12/24	3,110	3,135	3,065	3,075	-35	-1.13	13,400	-
[7520]	25/12/23	3,105	3,145	3,100	3,110	+10	+0.32	10,300	-
[7520]	25/12/22	3,165	3,165	3,100	3,100	-55	-1.74	18,800	-
[7520]	25/12/19	3,095	3,155	3,085	3,155	+70	+2.27	15,500	-
[7520]	25/12/18	3,000	3,095	2,995	3,085	+75	+2.49	15,500	-
[7520]	25/12/17	2,996	3,055	2,992	3,010	+24	+0.80	14,300	-
[7520]	25/12/16	2,962	2,998	2,961	2,986	+24	+0.81	12,700	-
[7520]	25/12/15	2,900	2,973	2,887	2,962	+57	+1.96	14,600	-
[7520]	25/12/12	2,922	2,925	2,894	2,905	+33	+1.15	13,700	-
[7520]	25/12/11	2,980	2,980	2,872	2,872	-109	-3.66	33,600	-
[7520]	25/12/10	2,930	2,981	2,930	2,981	+57	+1.95	24,200	-
[7520]	25/12/09	2,936	2,948	2,920	2,924	-10	-0.34	10,900	-
[7520]	25/12/08	2,912	2,940	2,912	2,934	+27	+0.93	9,100	-
[7520]	25/12/05	2,904	2,940	2,900	2,907	+3	+0.10	11,100	-
[7520]	25/12/04	2,925	2,928	2,900	2,904	-5	-0.17	12,800	-
[7520]	25/12/03	2,957	2,957	2,909	2,909	-48	-1.62	15,100	-
[7520]	25/12/02	2,950	2,970	2,932	2,957	+11	+0.37	10,700	-
[7520]	25/12/01	2,989	3,015	2,946	2,946	-43	-1.44	13,900	-
[7520]	25/11/28	3,005	3,030	2,984	2,989	-16	-0.53	11,600	-
[7520]	25/11/27	3,050	3,050	2,989	3,005	-30	-0.99	16,900	-
[7520]	25/11/26	3,045	3,055	2,990	3,035	+15	+0.50	17,300	-
[7520]	25/11/25	3,000	3,050	3,000	3,020	+21	+0.70	18,600	-
[7520]	25/11/21	2,902	2,999	2,902	2,999	+81	+2.78	11,600	-
[7520]	25/11/20	2,909	2,950	2,909	2,918	+8	+0.27	8,200	-
[7520]	25/11/19	2,886	2,926	2,886	2,910	+10	+0.34	10,800	-
[7520]	25/11/18	2,926	2,935	2,900	2,900	-19	-0.65	9,600	-
[7520]	25/11/17	2,926	2,927	2,856	2,919	+3	+0.10	12,200	-
[7520]	25/11/14	2,938	2,947	2,908	2,916	+5	+0.17	8,800	-
[7520]	25/11/13	2,932	2,938	2,910	2,911	-1	-0.03	9,900	-
[7520]	25/11/12	2,867	2,933	2,867	2,912	+30	+1.04	11,200	-
[7520]	25/11/11	2,926	2,930	2,853	2,882	-18	-0.62	12,300	-
[7520]	25/11/10	2,902	2,928	2,891	2,900	+4	+0.14	9,100	-
[7520]	25/11/07	2,867	2,923	2,867	2,896	+29	+1.01	9,400	-
[7520]	25/11/06	2,889	2,905	2,864	2,867	-22	-0.76	8,400	-
[7520]	25/11/05	2,874	2,915	2,856	2,889	+17	+0.59	13,300	-
[7520]	25/11/04	2,836	2,900	2,836	2,872	+35	+1.23	12,500	-
[7520]	25/10/31	2,836	2,871	2,827	2,837	+28	+1.00	17,400	-
[7520]	25/10/30	2,822	2,861	2,809	2,809	-13	-0.46	25,900	-
[7520]	25/10/29	2,884	2,900	2,822	2,822	-62	-2.15	17,500	-
[7520]	25/10/28	2,960	2,960	2,880	2,884	-66	-2.24	15,100	-
[7520]	25/10/27	2,937	2,963	2,931	2,950	+34	+1.17	13,500	-
[7520]	25/10/24	2,927	2,940	2,889	2,916	-10	-0.34	13,300	-
[7520]	25/10/23	2,922	2,969	2,889	2,926	-1	-0.03	12,100	-
[7520]	25/10/22	2,847	2,928	2,847	2,927	+80	+2.81	20,000	-
[7520]	25/10/21	2,860	2,882	2,835	2,847	-31	-1.08	12,900	-
[7520]	25/10/20	2,896	2,918	2,874	2,878	+23	+0.81	15,000	-
[7520]	25/10/17	2,843	2,871	2,811	2,855	+27	+0.95	13,800	-
[7520]	25/10/16	2,800	2,828	2,788	2,828	+44	+1.58	11,800	-
[7520]	25/10/15	2,750	2,798	2,734	2,784	+70	+2.58	16,300	-
[7520]	25/10/14	2,671	2,748	2,659	2,714	+38	+1.42	20,300	-
[7520]	25/10/10	2,660	2,683	2,650	2,676	-9	-0.34	14,900	-
[7520]	25/10/09	2,680	2,700	2,670	2,685	-19	-0.70	16,800	-
[7520]	25/10/08	2,750	2,758	2,704	2,704	-16	-0.59	12,200	-
[7520]	25/10/07	2,755	2,764	2,720	2,720	-16	-0.58	12,300	-
[7520]	25/10/06	2,777	2,780	2,730	2,736	+35	+1.30	15,100	-
[7520]	25/10/03	2,700	2,734	2,700	2,701	0	0.00	7,300	-
[7520]	25/10/02	2,731	2,769	2,701	2,701	-24	-0.88	14,500	-
[7520]	25/10/01	2,807	2,807	2,725	2,725	-105	-3.71	15,900	-
[7520]	25/09/30	2,838	2,858	2,815	2,830	-13	-0.46	9,300	-
[7520]	25/09/29	2,933	2,938	2,828	2,843	-74	-2.54	17,900	-
[7520]	25/09/26	2,908	2,923	2,882	2,917	+25	+0.86	17,700	-
[7520]	25/09/25	2,910	2,915	2,872	2,892	+22	+0.77	16,700	-
[7520]	25/09/24	2,876	2,902	2,862	2,870	0	0.00	19,000	-
[7520]	25/09/22	2,853	2,875	2,823	2,870	+58	+2.06	11,600	-
[7520]	25/09/19	2,850	2,887	2,811	2,812	-28	-0.99	25,900	-
[7520]	25/09/18	2,818	2,840	2,788	2,840	+22	+0.78	10,900	-
[7520]	25/09/17	2,783	2,828	2,774	2,818	+10	+0.36	12,000	-
[7520]	25/09/16	2,778	2,808	2,774	2,808	+21	+0.75	8,700	-
[7520]	25/09/12	2,822	2,843	2,787	2,787	-13	-0.46	16,700	-
[7520]	25/09/11	2,785	2,823	2,758	2,800	+15	+0.54	21,400	-
[7520]	25/09/10	2,740	2,807	2,740	2,785	+41	+1.49	16,800	-
[7520]	25/09/09	2,765	2,776	2,734	2,744	-26	-0.94	9,700	-
[7520]	25/09/08	2,722	2,774	2,722	2,770	+35	+1.28	10,900	-
[7520]	25/09/05	2,740	2,772	2,732	2,735	-25	-0.91	12,200	-