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
[7521]	26/10/29	－	－	－	2,696	－	－	0	-
[7521]	26/10/28	2,694	2,697	2,655	2,696	+46.0	+1.74	2,600	18,371,231,744
[7521]	26/10/27	－	－	－	2,650	－	－	0	-
[7521]	26/10/26	2,604	2,650	2,600	2,650	+35.0	+1.34	3,800	18,057,775,104
[7521]	26/10/23	2,635	2,635	2,603	2,615	-15.0	-0.57	1,800	17,819,277,312
[7521]	26/10/22	2,630	2,630	2,630	2,630	+19.0	+0.73	400	17,921,490,944
[7521]	26/10/21	2,640	2,640	2,611	2,611	-25.0	-0.95	800	17,792,020,480
[7521]	26/10/20	2,634	2,636	2,600	2,636	+2.0	+0.08	3,200	17,962,375,168
[7521]	26/10/19	－	－	－	2,634	－	－	0	-
[7521]	26/10/16	－	－	－	2,634	－	－	0	-
[7521]	26/10/15	－	－	－	2,634	－	－	0	-
[7521]	26/10/14	2,668	2,668	2,606	2,634	+3.0	+0.11	4,500	17,948,747,776
[7521]	26/10/13	2,643	2,668	2,626	2,631	-19.0	-0.72	4,700	17,928,304,640
[7521]	26/10/09	2,663	2,663	2,650	2,650	-2.0	-0.08	800	18,057,775,104
[7521]	26/10/08	2,652	2,652	2,652	2,652	-8.0	-0.30	200	18,071,404,544
[7521]	26/10/07	2,678	2,717	2,653	2,660	-57.0	-2.10	4,000	18,125,918,208
[7521]	26/10/06	2,690	2,717	2,690	2,717	+17.0	+0.63	300	18,514,331,648
[7521]	26/10/05	2,700	2,700	2,700	2,700	-21.0	-0.77	300	18,398,488,576
[7521]	26/10/02	－	－	－	2,721	－	－	0	-
[7521]	26/10/01	2,736	2,739	2,696	2,721	+73.0	+2.76	3,400	18,541,588,480
[7521]	26/09/30	2,648	2,655	2,648	2,648	+1.0	+0.04	900	18,044,147,712
[7521]	26/09/29	2,715	2,715	2,643	2,647	-86.0	-3.15	600	18,037,331,968
[7521]	26/09/28	2,736	2,736	2,733	2,733	-46.0	-1.66	200	18,623,358,976
[7521]	26/09/25	2,695	2,779	2,682	2,779	+97.0	+3.62	4,800	18,936,815,616
[7521]	26/09/24	2,681	2,700	2,681	2,682	-49.0	-1.79	1,600	18,275,831,808
[7521]	26/09/18	2,729	2,731	2,705	2,731	-10.0	-0.36	1,400	18,609,729,536
[7521]	26/09/17	2,681	2,741	2,681	2,741	+54.0	+2.01	3,300	18,677,872,640
[7521]	26/09/16	2,722	2,740	2,687	2,687	-112.0	-4.00	1,600	18,309,902,336
[7521]	26/09/15	－	－	－	2,799	－	－	0	-
[7521]	26/09/14	－	－	－	2,799	－	－	0	-
[7521]	26/09/11	－	－	－	2,799	－	－	0	-
[7521]	26/09/10	2,749	2,800	2,749	2,799	+47.0	+1.71	1,800	19,073,099,776
[7521]	26/09/09	2,752	2,802	2,752	2,752	-30.0	-1.08	400	18,752,829,440
[7521]	26/09/08	2,784	2,784	2,782	2,782	-3.0	-0.11	800	18,957,256,704
[7521]	26/09/07	2,785	2,785	2,785	2,785	-25.0	-0.89	600	18,977,699,840
[7521]	26/09/04	2,782	2,810	2,782	2,810	+28.0	+1.01	1,100	19,148,056,576
[7521]	26/09/03	2,766	2,795	2,766	2,782	+16.0	+0.58	300	18,957,256,704
[7521]	26/09/02	2,728	2,780	2,726	2,766	+38.0	+1.39	1,300	18,848,229,376
[7521]	26/09/01	2,797	2,797	2,728	2,728	-70.0	-2.50	300	18,589,288,448
[7521]	26/08/31	2,750	2,800	2,750	2,798	+48.0	+1.75	400	19,066,286,080
[7521]	26/08/28	2,715	2,750	2,715	2,750	+37.0	+1.36	700	18,739,202,048
[7521]	26/08/27	2,784	2,784	2,713	2,713	-73.0	-2.62	1,400	18,487,074,816
[7521]	26/08/26	2,786	2,786	2,786	2,786	0	+0.00	100	18,984,513,536
[7521]	26/08/25	2,772	2,827	2,733	2,786	+14.0	+0.51	2,100	18,984,513,536
[7521]	26/08/24	2,797	2,798	2,762	2,772	+17.0	+0.62	2,100	18,889,115,648
[7521]	26/08/21	2,755	2,755	2,755	2,755	+55.0	+2.04	100	18,773,272,576
[7521]	26/08/20	2,733	2,733	2,700	2,700	-83.0	-2.98	700	18,398,488,576
[7521]	26/08/19	－	－	－	2,783	－	－	0	-
[7521]	26/08/18	2,783	2,783	2,783	2,783	0	0.00	800	-
[7521]	26/08/17	2,733	2,783	2,733	2,783	+25	+0.91	300	-
[7521]	26/08/14	2,705	2,802	2,705	2,758	+3	+0.11	3,000	-
[7521]	26/08/13	2,831	2,832	2,755	2,755	-76	-2.68	4,300	-
[7521]	26/08/12	2,820	2,850	2,820	2,831	+10	+0.35	1,400	-
[7521]	26/08/10	2,802	2,869	2,800	2,821	-29	-1.02	4,400	-
[7521]	26/08/07	2,698	2,928	2,698	2,850	+52	+1.86	18,000	-
[7521]	26/08/06	2,647	2,800	2,647	2,798	+123	+4.60	3,200	-
[7521]	26/08/05	2,628	2,710	2,600	2,675	+27	+1.02	3,400	-
[7521]	26/08/04	2,723	2,723	2,626	2,648	-25	-0.94	1,400	-
[7521]	26/08/03	2,650	2,674	2,650	2,673	+23	+0.87	500	-
[7521]	26/07/31	2,629	2,650	2,629	2,650	0	0.00	1,000	-
[7521]	26/07/30	2,625	2,650	2,625	2,650	-5	-0.19	300	-
[7521]	26/07/29	2,622	2,655	2,622	2,655	－	－	200	-
[7521]	26/07/28	－	－	－	2,655	－	－	0	-
[7521]	26/07/27	2,687	2,689	2,655	2,655	-20	-0.75	1,500	-
[7521]	26/07/24	2,634	2,677	2,627	2,675	+41	+1.56	400	-
[7521]	26/07/23	2,676	2,676	2,634	2,634	+8	+0.30	1,100	-
[7521]	26/07/22	2,650	2,692	2,617	2,626	-36	-1.35	9,400	-
[7521]	26/07/21	2,692	2,692	2,662	2,662	-39	-1.44	300	-
[7521]	26/07/17	2,700	2,750	2,650	2,701	-49	-1.78	19,000	-
[7521]	26/07/16	2,677	2,750	2,677	2,750	+73	+2.73	700	-
[7521]	26/07/15	2,651	2,698	2,651	2,677	-24	-0.89	1,000	-
[7521]	26/07/14	2,600	2,701	2,592	2,701	+100	+3.84	3,600	-
[7521]	26/07/13	2,601	2,642	2,590	2,601	-49	-1.85	5,000	-
[7521]	26/07/10	2,632	2,700	2,632	2,650	+18	+0.68	500	-
[7521]	26/07/09	2,632	2,632	2,632	2,632	0	0.00	200	-
[7521]	26/07/08	2,662	2,676	2,632	2,632	-130	-4.71	2,700	-
[7521]	26/07/07	2,763	2,763	2,762	2,762	-3	-0.11	200	-
[7521]	26/07/06	2,720	2,770	2,720	2,765	-4	-0.14	500	-
[7521]	26/07/03	2,800	2,850	2,715	2,769	+19	+0.69	4,200	-
[7521]	26/07/02	2,708	2,750	2,708	2,750	+95	+3.58	1,400	-
[7521]	26/07/01	2,652	2,697	2,652	2,655	+55	+2.12	4,100	-
[7521]	26/06/30	2,595	2,600	2,595	2,600	+9	+0.35	500	-
[7521]	26/06/29	2,600	2,650	2,591	2,591	-44	-1.67	4,100	-
[7521]	26/06/26	2,663	2,700	2,625	2,635	-45	-1.68	2,000	-
[7521]	26/06/25	2,691	2,700	2,651	2,680	0	0.00	2,500	-
[7521]	26/06/24	2,662	2,696	2,662	2,680	0	0.00	900	-
[7521]	26/06/23	2,662	2,697	2,615	2,680	+62	+2.37	3,600	-
[7521]	26/06/22	2,714	2,714	2,571	2,618	-80	-2.97	1,800	-
[7521]	26/06/19	2,700	2,720	2,656	2,698	+12	+0.45	2,800	-
[7521]	26/06/18	2,679	2,710	2,660	2,686	-14	-0.52	2,300	-
[7521]	26/06/17	2,702	2,710	2,601	2,700	-2	-0.07	4,000	-
[7521]	26/06/16	2,656	2,702	2,649	2,702	+98	+3.76	7,700	-
[7521]	26/06/15	2,600	2,645	2,600	2,604	－	－	1,600	-
[7521]	26/06/12	－	－	－	2,597	－	－	0	-
[7521]	26/06/11	2,600	2,600	2,583	2,597	－	－	1,100	-
[7521]	26/06/10	－	－	－	2,618	－	－	0	-
[7521]	26/06/09	－	－	－	2,618	－	－	0	-
[7521]	26/06/08	2,617	2,620	2,570	2,618	+48	+1.87	24,500	-
[7521]	26/06/05	2,602	2,602	2,570	2,570	-30	-1.15	6,600	-
[7521]	26/06/04	2,600	2,600	2,600	2,600	-12	-0.46	700	-
[7521]	26/06/03	2,642	2,650	2,612	2,612	-6	-0.23	2,600	-
[7521]	26/06/02	2,619	2,648	2,618	2,618	0	0.00	2,400	-
[7521]	26/06/01	2,728	2,728	2,611	2,618	-122	-4.45	1,900	-
[7521]	26/05/29	2,740	2,740	2,740	2,740	+50	+1.86	1,700	-
[7521]	26/05/28	2,693	2,693	2,655	2,690	-4	-0.15	1,200	-
[7521]	26/05/27	2,691	2,700	2,610	2,694	-25	-0.92	2,500	-
[7521]	26/05/26	2,651	2,719	2,651	2,719	+43	+1.61	1,300	-
[7521]	26/05/25	2,718	2,718	2,626	2,676	-50	-1.83	2,300	-
[7521]	26/05/22	2,759	2,763	2,713	2,726	-32.0	-1.16	2,800	-
[7521]	26/05/21	2,800	2,829	2,758	2,758	-42.0	-1.50	5,800	-
[7521]	26/05/20	2,840	2,841	2,800	2,800	-38.0	-1.34	1,900	-
[7521]	26/05/19	2,838	2,838	2,838	2,838	+32.0	+1.14	200	-
[7521]	26/05/18	2,845	2,873	2,802	2,806	-89.0	-3.07	4,600	-
[7521]	26/05/15	2,837	2,895	2,835	2,895	+45.0	+1.58	2,800	-
[7521]	26/05/14	2,880	2,880	2,850	2,850	-54.0	-1.86	300	-
[7521]	26/05/13	2,904	2,904	2,806	2,904	-50.0	-1.69	3,600	-
[7521]	26/05/12	3,020	3,020	2,884	2,954	-45.0	-1.50	5,300	-
[7521]	26/05/11	2,970	3,030	2,935	2,999	+79.0	+2.71	15,500	-
[7521]	26/05/08	2,800	2,979	2,800	2,920	+120.0	+4.29	13,100	-
[7521]	26/05/07	2,811	2,849	2,800	2,800	-11.0	-0.39	7,100	-
[7521]	26/05/01	2,768	2,868	2,768	2,811	-3.0	-0.11	2,800	-
[7521]	26/04/30	2,858	2,910	2,814	2,814	-63.0	-2.19	15,600	-
[7521]	26/04/28	2,873	2,912	2,869	2,877	+21.0	+0.74	5,600	-
[7521]	26/04/27	2,824	2,887	2,748	2,856	+56	+2.00	6,100	-
[7521]	26/04/24	2,770	2,839	2,770	2,800	-16	-0.57	1,700	-
[7521]	26/04/23	2,880	2,882	2,816	2,816	-64	-2.22	8,400	-
[7521]	26/04/22	2,882	2,882	2,818	2,880	-2	-0.07	1,200	-
[7521]	26/04/21	2,813	2,898	2,813	2,882	+29	+1.02	5,800	-
[7521]	26/04/20	2,842	2,875	2,816	2,853	-14	-0.49	6,700	-
[7521]	26/04/17	2,804	2,867	2,804	2,867	+34	+1.20	2,000	-
[7521]	26/04/16	2,900	2,910	2,833	2,833	-66	-2.28	1,500	-
[7521]	26/04/15	2,883	2,900	2,843	2,899	+16	+0.55	4,100	-
[7521]	26/04/14	2,894	2,899	2,869	2,883	+20	+0.70	1,400	-
[7521]	26/04/13	2,888	2,928	2,863	2,863	+25	+0.88	7,600	-
[7521]	26/04/10	2,835	2,875	2,835	2,838	-13	-0.46	3,500	-
[7521]	26/04/09	2,794	2,852	2,794	2,851	+74	+2.66	1,600	-
[7521]	26/04/08	2,775	2,839	2,775	2,777	-63	-2.22	2,800	-
[7521]	26/04/07	2,786	2,856	2,786	2,840	+54	+1.94	8,100	-
[7521]	26/04/06	2,732	2,850	2,732	2,786	+29	+1.05	9,200	-
[7521]	26/04/03	2,862	2,862	2,731	2,757	-59	-2.10	14,800	-
[7521]	26/04/02	2,846	2,895	2,816	2,816	-30	-1.05	20,600	-
[7521]	26/04/01	2,743	2,868	2,743	2,846	+129	+4.75	18,000	-
[7521]	26/03/31	2,668	2,756	2,668	2,717	+27	+1.00	7,500	-
[7521]	26/03/30	2,601	2,780	2,552	2,690	-59	-2.15	9,600	-
[7521]	26/03/27	2,816	2,867	2,749	2,749	-114	-3.98	5,200	-
[7521]	26/03/26	2,855	2,877	2,833	2,863	-20	-0.69	1,700	-
[7521]	26/03/25	2,876	2,913	2,868	2,883	+63	+2.23	6,900	-
[7521]	26/03/24	2,803	2,846	2,803	2,820	+32	+1.15	9,100	-
[7521]	26/03/23	2,795	2,830	2,767	2,788	-54	-1.90	53,000	-
[7521]	26/03/19	2,869	2,891	2,842	2,842	-58	-2.00	6,300	-
[7521]	26/03/18	2,839	2,900	2,835	2,900	+60	+2.11	6,600	-
[7521]	26/03/17	2,834	2,864	2,800	2,840	+39	+1.39	21,100	-
[7521]	26/03/16	2,777	2,808	2,777	2,801	+1	+0.04	18,200	-
[7521]	26/03/13	2,777	2,833	2,777	2,800	-3	-0.11	19,300	-
[7521]	26/03/12	2,814	2,823	2,793	2,803	-12	-0.43	11,100	-
[7521]	26/03/11	2,878	2,902	2,800	2,815	-58	-2.02	9,700	-
[7521]	26/03/10	2,772	2,902	2,772	2,873	+101	+3.64	18,500	-
[7521]	26/03/09	2,661	2,799	2,661	2,772	-20	-0.72	17,700	-
[7521]	26/03/06	2,767	2,830	2,726	2,792	-25	-0.89	15,600	-
[7521]	26/03/05	2,787	2,862	2,772	2,817	+67	+2.44	26,200	-
[7521]	26/03/04	2,705	2,780	2,705	2,750	-5	-0.18	31,200	-
[7521]	26/03/03	2,651	2,767	2,634	2,755	+101	+3.81	74,200	-
[7521]	26/03/02	2,659	2,659	2,615	2,654	-6	-0.23	11,500	-
[7521]	26/02/27	2,610	2,662	2,610	2,660	+48	+1.84	12,600	-
[7521]	26/02/26	2,584	2,612	2,584	2,612	+28	+1.08	6,700	-
[7521]	26/02/25	2,580	2,585	2,565	2,584	+16	+0.62	4,600	-
[7521]	26/02/24	2,521	2,589	2,521	2,568	+63	+2.51	18,300	-
[7521]	26/02/20	2,522	2,522	2,499	2,505	+7	+0.28	5,500	-
[7521]	26/02/19	2,551	2,551	2,498	2,498	-12	-0.48	6,400	-
[7521]	26/02/18	2,523	2,527	2,502	2,510	-13	-0.52	2,400	-
[7521]	26/02/17	2,502	2,523	2,502	2,523	+19	+0.76	3,900	-
[7521]	26/02/16	2,519	2,563	2,481	2,504	+1	+0.04	106,100	-
[7521]	26/02/13	2,503	2,503	2,445	2,503	0	0.00	18,100	-
[7521]	26/02/12	2,588	2,590	2,431	2,503	-49	-1.92	49,900	-
[7521]	26/02/10	2,499	2,552	2,438	2,552	+65	+2.61	16,200	-
[7521]	26/02/09	2,505	2,506	2,406	2,487	-17	-0.68	13,700	-
[7521]	26/02/06	2,478	2,504	2,452	2,504	+16	+0.64	10,500	-
[7521]	26/02/05	2,500	2,532	2,483	2,488	-10	-0.40	9,800	-
[7521]	26/02/04	2,457	2,498	2,444	2,498	+41	+1.67	9,200	-
[7521]	26/02/03	2,461	2,474	2,444	2,457	-3	-0.12	2,900	-
[7521]	26/02/02	2,440	2,468	2,422	2,460	+20	+0.82	6,000	-
[7521]	26/01/30	2,440	2,455	2,420	2,440	-6	-0.25	2,700	-
[7521]	26/01/29	2,506	2,523	2,420	2,446	-58	-2.32	11,100	-
[7521]	26/01/28	2,483	2,504	2,452	2,504	+24	+0.97	8,700	-
[7521]	26/01/27	2,502	2,532	2,474	2,480	-56	-2.21	13,100	-
[7521]	26/01/26	2,520	2,539	2,475	2,536	-15	-0.59	12,900	-
[7521]	26/01/23	2,533	2,582	2,511	2,551	+67	+2.70	18,700	-
[7521]	26/01/22	2,454	2,550	2,454	2,484	-17	-0.68	14,000	-
[7521]	26/01/21	2,418	2,510	2,415	2,501	-14	-0.56	14,500	-
[7521]	26/01/20	2,572	2,572	2,478	2,515	-82	-3.16	32,400	-
[7521]	26/01/19	2,696	2,696	2,570	2,597	-19	-0.73	18,100	-
[7521]	26/01/16	2,698	2,700	2,586	2,616	-40	-1.51	26,100	-
[7521]	26/01/15	2,738	2,775	2,623	2,656	-47	-1.74	41,500	-
[7521]	26/01/14	2,639	2,783	2,611	2,703	+102	+3.92	61,200	-
[7521]	26/01/13	2,899	2,899	2,552	2,601	+202	+8.42	160,100	-
[7521]	26/01/09	2,399	2,400	2,372	2,399	+7	+0.29	4,500	-
[7521]	26/01/08	2,375	2,392	2,373	2,392	+19	+0.80	700	-
[7521]	26/01/07	2,368	2,375	2,356	2,373	-3	-0.13	3,000	-
[7521]	26/01/06	2,358	2,376	2,348	2,376	+21	+0.89	3,900	-
[7521]	26/01/05	2,331	2,373	2,328	2,355	+12	+0.51	10,900	-
[7521]	25/12/30	2,344	2,345	2,331	2,343	-1	-0.04	1,300	-
[7521]	25/12/29	2,339	2,350	2,310	2,344	+5	+0.21	7,200	-
[7521]	25/12/26	2,331	2,351	2,331	2,339	+2	+0.09	5,700	-
[7521]	25/12/25	2,330	2,337	2,315	2,337	+13	+0.56	2,400	-
[7521]	25/12/24	2,310	2,337	2,305	2,324	+13	+0.56	1,800	-
[7521]	25/12/23	2,348	2,348	2,310	2,311	-37	-1.58	3,700	-
[7521]	25/12/22	2,334	2,349	2,334	2,348	+14	+0.60	1,800	-
[7521]	25/12/19	2,351	2,351	2,331	2,334	-16	-0.68	8,200	-
[7521]	25/12/18	2,383	2,384	2,296	2,350	+13	+0.56	11,800	-
[7521]	25/12/17	2,331	2,396	2,302	2,337	+41	+1.79	12,900	-
[7521]	25/12/16	2,309	2,309	2,258	2,296	-13	-0.56	1,600	-
[7521]	25/12/15	2,302	2,310	2,250	2,309	-2	-0.09	7,800	-
[7521]	25/12/12	2,297	2,337	2,297	2,311	+14	+0.61	6,100	-
[7521]	25/12/11	2,288	2,301	2,281	2,297	+9	+0.39	10,300	-
[7521]	25/12/10	2,252	2,301	2,243	2,288	+36	+1.60	14,400	-
[7521]	25/12/09	2,222	2,258	2,222	2,252	+33	+1.49	1,300	-
[7521]	25/12/08	2,229	2,264	2,219	2,219	-10	-0.45	3,300	-
[7521]	25/12/05	2,217	2,246	2,212	2,229	+12	+0.54	3,200	-
[7521]	25/12/04	2,166	2,217	2,166	2,217	+52	+2.40	800	-
[7521]	25/12/03	2,189	2,230	2,139	2,165	-24	-1.10	3,700	-
[7521]	25/12/02	2,226	2,271	2,145	2,189	-51	-2.28	9,700	-
[7521]	25/12/01	2,277	2,284	2,240	2,240	-44	-1.93	1,700	-
[7521]	25/11/28	2,225	2,293	2,225	2,284	+47	+2.10	4,700	-
[7521]	25/11/27	2,202	2,285	2,202	2,237	+35	+1.59	1,000	-
[7521]	25/11/26	2,202	2,202	2,191	2,202	0	0.00	600	-
[7521]	25/11/25	2,276	2,276	2,200	2,202	-54	-2.39	4,600	-
[7521]	25/11/21	2,175	2,299	2,175	2,256	+50	+2.27	11,400	-
[7521]	25/11/20	2,194	2,217	2,180	2,206	+27	+1.24	6,800	-
[7521]	25/11/19	2,143	2,195	2,143	2,179	+33	+1.54	7,700	-
[7521]	25/11/18	2,191	2,191	2,145	2,146	-72	-3.25	4,200	-
[7521]	25/11/17	2,281	2,333	2,213	2,218	-63	-2.76	13,700	-
[7521]	25/11/14	2,309	2,334	2,281	2,281	-54	-2.31	5,300	-
[7521]	25/11/13	2,332	2,375	2,315	2,335	+29	+1.26	7,900	-
[7521]	25/11/12	2,364	2,364	2,301	2,306	-33	-1.41	7,600	-
[7521]	25/11/11	2,358	2,358	2,313	2,339	-19	-0.81	1,400	-
[7521]	25/11/10	2,308	2,358	2,300	2,358	+23	+0.99	5,600	-
[7521]	25/11/07	2,375	2,375	2,325	2,335	-30	-1.27	1,400	-
[7521]	25/11/06	2,341	2,371	2,332	2,365	+24	+1.03	8,800	-
[7521]	25/11/05	2,350	2,359	2,304	2,341	-13	-0.55	12,300	-
[7521]	25/11/04	2,326	2,360	2,326	2,354	+29	+1.25	6,800	-
[7521]	25/10/31	2,344	2,344	2,310	2,325	-19	-0.81	2,900	-
[7521]	25/10/30	2,325	2,365	2,300	2,344	-6	-0.26	10,300	-
[7521]	25/10/29	2,397	2,399	2,318	2,350	-8	-0.34	36,200	-
[7521]	25/10/28	2,366	2,369	2,331	2,358	-11	-0.46	11,200	-
[7521]	25/10/27	2,318	2,369	2,316	2,369	+87	+3.81	10,900	-
[7521]	25/10/24	2,280	2,318	2,280	2,282	+7	+0.31	8,800	-
[7521]	25/10/23	2,269	2,319	2,269	2,275	-20	-0.87	4,900	-
[7521]	25/10/22	2,308	2,317	2,240	2,295	-26	-1.12	10,800	-
[7521]	25/10/21	2,328	2,339	2,309	2,321	-8	-0.34	4,100	-
[7521]	25/10/20	2,322	2,347	2,311	2,329	+15	+0.65	14,600	-
[7521]	25/10/17	2,300	2,324	2,300	2,314	+10	+0.43	8,500	-
[7521]	25/10/16	2,310	2,327	2,279	2,304	+22	+0.96	13,000	-
[7521]	25/10/15	2,258	2,350	2,257	2,282	+47	+2.10	32,400	-
[7521]	25/10/14	2,300	2,313	2,234	2,235	-69	-2.99	26,300	-
[7521]	25/10/10	2,339	2,339	2,278	2,304	-35	-1.50	7,800	-
[7521]	25/10/09	2,330	2,350	2,274	2,339	+8	+0.34	6,300	-
[7521]	25/10/08	2,339	2,354	2,316	2,331	-8	-0.34	11,100	-
[7521]	25/10/07	2,346	2,359	2,336	2,339	+1	+0.04	12,400	-
[7521]	25/10/06	2,315	2,352	2,302	2,338	+36	+1.56	11,400	-
[7521]	25/10/03	2,262	2,339	2,262	2,302	+22	+0.96	11,900	-
[7521]	25/10/02	2,302	2,338	2,271	2,280	-22	-0.96	20,000	-
[7521]	25/10/01	2,338	2,338	2,214	2,302	-41	-1.75	44,700	-
[7521]	25/09/30	2,337	2,343	2,311	2,343	+5	+0.21	8,200	-
[7521]	25/09/29	2,334	2,348	2,320	2,338	-8	-0.34	2,100	-
[7521]	25/09/26	2,367	2,368	2,346	2,346	-22	-0.93	1,700	-
[7521]	25/09/25	2,358	2,368	2,340	2,368	-11	-0.46	7,500	-
[7521]	25/09/24	2,380	2,380	2,358	2,379	+15	+0.63	4,600	-
[7521]	25/09/22	2,349	2,381	2,349	2,364	+15	+0.64	7,000	-
[7521]	25/09/19	2,350	2,356	2,326	2,349	-1	-0.04	14,100	-
[7521]	25/09/18	2,353	2,365	2,334	2,350	-3	-0.13	6,800	-
[7521]	25/09/17	2,399	2,405	2,341	2,353	-46	-1.92	11,700	-
[7521]	25/09/16	2,412	2,425	2,381	2,399	-12	-0.50	13,500	-
[7521]	25/09/12	2,350	2,424	2,350	2,411	+70	+2.99	87,000	-
[7521]	25/09/11	2,350	2,356	2,332	2,341	-9	-0.38	4,500	-
[7521]	25/09/10	2,356	2,375	2,341	2,350	-10	-0.42	10,900	-
[7521]	25/09/09	2,353	2,376	2,345	2,360	+10	+0.43	26,200	-
[7521]	25/09/08	2,340	2,360	2,321	2,350	-3	-0.13	20,900	-
[7521]	25/09/05	2,326	2,360	2,326	2,353	+31	+1.34	20,200	-