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
[2415]	26/10/29	1,565	1,565	1,562	1,563	-11.0	-0.70	2,800	16,220,754,944
[2415]	26/10/28	1,564	1,579	1,562	1,574	-6.0	-0.38	3,500	16,334,912,512
[2415]	26/10/27	1,573	1,580	1,561	1,580	+13.0	+0.83	2,800	16,397,179,904
[2415]	26/10/26	1,570	1,570	1,550	1,567	0	+0.00	1,600	16,262,266,880
[2415]	26/10/23	1,570	1,570	1,551	1,567	-2.0	-0.13	2,700	16,262,266,880
[2415]	26/10/22	1,585	1,585	1,568	1,569	-16.0	-1.01	2,000	16,283,022,336
[2415]	26/10/21	1,600	1,600	1,560	1,585	-15.0	-0.94	5,200	16,449,070,080
[2415]	26/10/20	1,600	1,603	1,598	1,600	-6.0	-0.37	3,200	16,604,739,584
[2415]	26/10/19	1,577	1,606	1,577	1,606	+30.0	+1.90	5,400	16,667,006,976
[2415]	26/10/16	1,569	1,584	1,564	1,576	+11.0	+0.70	22,200	16,355,667,968
[2415]	26/10/15	1,581	1,596	1,562	1,565	-16.0	-1.01	3,000	16,241,510,400
[2415]	26/10/14	1,585	1,612	1,581	1,581	-4.0	-0.25	22,900	16,407,558,144
[2415]	26/10/13	1,599	1,600	1,580	1,585	-14.0	-0.88	3,500	16,449,070,080
[2415]	26/10/09	1,588	1,599	1,588	1,599	0	+0.00	800	16,594,361,344
[2415]	26/10/08	1,602	1,611	1,580	1,599	-3.0	-0.19	4,500	16,594,361,344
[2415]	26/10/07	1,610	1,612	1,600	1,602	-10.0	-0.62	2,400	16,625,495,040
[2415]	26/10/06	1,610	1,617	1,610	1,612	+12.0	+0.75	1,900	16,729,274,368
[2415]	26/10/05	1,610	1,610	1,600	1,600	-1.0	-0.06	800	16,604,739,584
[2415]	26/10/02	1,604	1,613	1,601	1,601	-11.0	-0.68	2,300	16,615,116,800
[2415]	26/10/01	1,616	1,620	1,603	1,612	0	+0.00	2,500	16,729,274,368
[2415]	26/09/30	1,606	1,620	1,600	1,612	+21.0	+1.32	27,300	16,729,274,368
[2415]	26/09/29	1,612	1,623	1,580	1,591	-21.0	-1.30	9,700	16,511,337,472
[2415]	26/09/28	1,619	1,639	1,612	1,612	-7.0	-0.43	11,100	16,729,274,368
[2415]	26/09/25	1,612	1,619	1,611	1,619	+11.0	+0.68	3,800	16,801,920,000
[2415]	26/09/24	1,615	1,621	1,608	1,608	-16.0	-0.99	2,400	16,687,762,432
[2415]	26/09/18	1,603	1,624	1,603	1,624	+10.0	+0.62	1,600	16,853,810,176
[2415]	26/09/17	1,635	1,635	1,601	1,614	-16.0	-0.98	15,800	16,750,030,848
[2415]	26/09/16	1,629	1,643	1,603	1,630	+1.0	+0.06	10,500	16,916,077,568
[2415]	26/09/15	1,642	1,645	1,629	1,629	0	+0.00	2,200	16,905,700,352
[2415]	26/09/14	1,626	1,646	1,616	1,629	-20.0	-1.21	3,200	16,905,700,352
[2415]	26/09/11	1,615	1,649	1,601	1,649	+25.0	+1.54	15,500	17,113,259,008
[2415]	26/09/10	1,654	1,662	1,623	1,624	-38.0	-2.29	3,800	16,853,810,176
[2415]	26/09/09	1,678	1,686	1,662	1,662	-23.0	-1.36	1,100	17,248,172,032
[2415]	26/09/08	1,686	1,692	1,677	1,685	-1.0	-0.06	2,100	17,486,866,432
[2415]	26/09/07	1,693	1,693	1,669	1,686	+17.0	+1.02	1,800	17,497,243,648
[2415]	26/09/04	1,658	1,695	1,645	1,669	+8.0	+0.48	6,000	17,320,818,688
[2415]	26/09/03	1,666	1,700	1,660	1,661	-5.0	-0.30	2,800	17,237,794,816
[2415]	26/09/02	1,700	1,700	1,665	1,666	-34.0	-2.00	8,500	17,289,684,992
[2415]	26/09/01	1,705	1,705	1,700	1,700	-5.0	-0.29	1,600	17,642,534,912
[2415]	26/08/31	1,710	1,710	1,700	1,705	-2.0	-0.12	4,700	17,694,425,088
[2415]	26/08/28	1,706	1,719	1,706	1,707	+1.0	+0.06	3,500	17,715,181,568
[2415]	26/08/27	1,705	1,721	1,700	1,706	+9.0	+0.53	9,000	17,704,802,304
[2415]	26/08/26	1,700	1,700	1,668	1,697	+19.0	+1.13	7,300	17,611,401,216
[2415]	26/08/25	1,652	1,685	1,652	1,678	+35.0	+2.13	14,300	17,414,219,776
[2415]	26/08/24	1,598	1,661	1,589	1,643	+55.0	+3.46	21,300	17,050,991,616
[2415]	26/08/21	1,591	1,599	1,585	1,588	-2.0	-0.13	2,000	16,480,203,776
[2415]	26/08/20	1,600	1,600	1,581	1,590	-10.0	-0.62	2,700	16,500,959,232
[2415]	26/08/19	1,585	1,600	1,576	1,600	+17.0	+1.07	3,600	16,604,739,584
[2415]	26/08/18	1,585	1,586	1,583	1,583	-7.0	-0.44	1,800	16,428,313,600
[2415]	26/08/17	1,590	1,603	1,585	1,590	0	+0.00	4,000	16,500,959,232
[2415]	26/08/14	1,613	1,613	1,582	1,590	-23.0	-1.43	5,500	16,500,959,232
[2415]	26/08/13	1,620	1,620	1,602	1,613	-7.0	-0.43	2,200	16,739,652,608
[2415]	26/08/12	1,624	1,638	1,620	1,620	-4.0	-0.25	2,500	16,812,298,240
[2415]	26/08/10	1,639	1,640	1,618	1,624	-7.0	-0.43	4,400	16,853,810,176
[2415]	26/08/07	1,615	1,647	1,607	1,631	+16.0	+0.99	6,500	16,926,455,808
[2415]	26/08/06	1,620	1,626	1,591	1,615	-5.0	-0.31	2,600	16,760,409,088
[2415]	26/08/05	1,625	1,628	1,607	1,620	+4.0	+0.25	2,900	16,812,298,240
[2415]	26/08/04	1,624	1,624	1,607	1,616	+2.0	+0.12	1,100	16,770,786,304
[2415]	26/08/03	1,630	1,630	1,602	1,614	-16.0	-0.98	4,800	16,750,030,848
[2415]	26/07/31	1,619	1,632	1,585	1,630	+32.0	+2.00	18,900	16,916,077,568
[2415]	26/07/30	1,589	1,598	1,578	1,598	+10.0	+0.63	9,900	16,583,983,104
[2415]	26/07/29	1,573	1,598	1,570	1,588	+15.0	+0.95	10,000	16,480,203,776
[2415]	26/07/28	1,571	1,579	1,555	1,573	-18.0	-1.13	8,600	16,324,534,272
[2415]	26/07/27	1,555	1,591	1,555	1,591	+41.0	+2.65	8,900	16,511,337,472
[2415]	26/07/24	1,564	1,564	1,545	1,550	-13.0	-0.83	4,500	16,085,840,896
[2415]	26/07/23	1,565	1,565	1,554	1,563	+12.0	+0.77	2,200	16,220,754,944
[2415]	26/07/22	1,588	1,588	1,551	1,551	-25.0	-1.59	3,200	16,096,219,136
[2415]	26/07/21	1,590	1,590	1,572	1,576	-2.0	-0.13	3,000	16,355,667,968
[2415]	26/07/17	1,580	1,590	1,578	1,578	0	0.00	3,900	-
[2415]	26/07/16	1,578	1,592	1,578	1,578	0	0.00	1,100	-
[2415]	26/07/15	1,577	1,595	1,577	1,578	-9	-0.57	1,700	-
[2415]	26/07/14	1,532	1,588	1,531	1,587	+54	+3.52	5,100	-
[2415]	26/07/13	1,577	1,582	1,527	1,533	-43	-2.73	6,000	-
[2415]	26/07/10	1,572	1,578	1,568	1,576	+6	+0.38	2,100	-
[2415]	26/07/09	1,571	1,584	1,570	1,570	-1	-0.06	1,400	-
[2415]	26/07/08	1,588	1,599	1,571	1,571	-13	-0.82	4,200	-
[2415]	26/07/07	1,599	1,601	1,584	1,584	-7	-0.44	2,200	-
[2415]	26/07/06	1,583	1,595	1,582	1,591	+7	+0.44	2,600	-
[2415]	26/07/03	1,592	1,592	1,581	1,584	-24	-1.49	1,000	-
[2415]	26/07/02	1,594	1,609	1,585	1,608	+7	+0.44	1,100	-
[2415]	26/07/01	1,597	1,601	1,580	1,601	-7	-0.44	2,400	-
[2415]	26/06/30	1,606	1,608	1,571	1,608	+42	+2.68	2,700	-
[2415]	26/06/29	1,580	1,600	1,560	1,566	-24	-1.51	2,600	-
[2415]	26/06/26	1,593	1,610	1,581	1,590	-3	-0.19	6,200	-
[2415]	26/06/25	1,594	1,607	1,584	1,593	+12	+0.76	2,000	-
[2415]	26/06/24	1,587	1,627	1,581	1,581	-9	-0.57	4,300	-
[2415]	26/06/23	1,615	1,615	1,590	1,590	-6	-0.38	3,200	-
[2415]	26/06/22	1,599	1,604	1,594	1,596	-19	-1.18	4,900	-
[2415]	26/06/19	1,608	1,621	1,581	1,615	+7	+0.44	7,400	-
[2415]	26/06/18	1,579	1,611	1,563	1,608	+29	+1.84	3,700	-
[2415]	26/06/17	1,605	1,614	1,565	1,579	-18	-1.13	3,000	-
[2415]	26/06/16	1,638	1,646	1,572	1,597	-16	-0.99	7,700	-
[2415]	26/06/15	1,575	1,613	1,575	1,613	+38	+2.41	6,500	-
[2415]	26/06/12	1,575	1,580	1,532	1,575	+37	+2.41	49,600	-
[2415]	26/06/11	1,557	1,557	1,518	1,538	-35	-2.23	7,800	-
[2415]	26/06/10	1,554	1,580	1,548	1,573	+13	+0.83	3,300	-
[2415]	26/06/09	1,557	1,560	1,542	1,560	+19	+1.23	6,900	-
[2415]	26/06/08	1,518	1,567	1,518	1,541	+30	+1.99	12,100	-
[2415]	26/06/05	1,536	1,550	1,511	1,511	-7	-0.46	118,100	-
[2415]	26/06/04	1,521	1,524	1,516	1,518	-3	-0.20	2,700	-
[2415]	26/06/03	1,530	1,542	1,521	1,521	-9	-0.59	7,000	-
[2415]	26/06/02	1,537	1,541	1,525	1,530	-14	-0.91	4,000	-
[2415]	26/06/01	1,589	1,589	1,531	1,544	-45	-2.83	20,800	-
[2415]	26/05/29	1,573	1,598	1,572	1,589	+14	+0.89	2,300	-
[2415]	26/05/28	1,576	1,598	1,571	1,575	-7	-0.44	3,400	-
[2415]	26/05/27	1,561	1,582	1,546	1,582	+28	+1.80	4,400	-
[2415]	26/05/26	1,560	1,560	1,529	1,554	+9	+0.58	6,200	-
[2415]	26/05/25	1,530	1,555	1,523	1,545	+15	+0.98	9,200	-
[2415]	26/05/22	1,535	1,555	1,525	1,530	+10.0	+0.66	7,000	-
[2415]	26/05/21	1,541	1,541	1,513	1,520	-20.0	-1.30	5,600	-
[2415]	26/05/20	1,545	1,545	1,528	1,540	-8.0	-0.52	2,100	-
[2415]	26/05/19	1,533	1,549	1,525	1,548	+26.0	+1.71	17,700	-
[2415]	26/05/18	1,525	1,549	1,496	1,522	-10.0	-0.65	25,200	-
[2415]	26/05/15	1,525	1,543	1,525	1,532	+8.0	+0.52	3,900	-
[2415]	26/05/14	1,581	1,584	1,524	1,524	-60.0	-3.79	19,500	-
[2415]	26/05/13	1,584	1,599	1,584	1,584	-5.0	-0.31	2,100	-
[2415]	26/05/12	1,591	1,599	1,584	1,589	-2.0	-0.13	2,900	-
[2415]	26/05/11	1,554	1,591	1,554	1,591	+32.0	+2.05	5,800	-
[2415]	26/05/08	1,566	1,571	1,553	1,559	-12.0	-0.76	6,800	-
[2415]	26/05/07	1,560	1,580	1,556	1,571	+13.0	+0.83	8,800	-
[2415]	26/05/01	1,541	1,569	1,541	1,558	-18.0	-1.14	13,800	-
[2415]	26/04/30	1,575	1,598	1,565	1,576	-31.0	-1.93	26,900	-
[2415]	26/04/28	1,656	1,668	1,562	1,607	-64.0	-3.83	20,000	-
[2415]	26/04/27	1,671	1,674	1,647	1,671	+1	+0.06	5,600	-
[2415]	26/04/24	1,660	1,670	1,657	1,670	+13	+0.78	2,800	-
[2415]	26/04/23	1,689	1,689	1,655	1,657	-36	-2.13	9,500	-
[2415]	26/04/22	1,699	1,750	1,693	1,693	-15	-0.88	5,600	-
[2415]	26/04/21	1,711	1,722	1,702	1,708	-3	-0.18	3,900	-
[2415]	26/04/20	1,717	1,717	1,705	1,711	+5	+0.29	5,600	-
[2415]	26/04/17	1,700	1,714	1,698	1,706	+5	+0.29	3,700	-
[2415]	26/04/16	1,698	1,706	1,675	1,701	+7	+0.41	8,300	-
[2415]	26/04/15	1,700	1,705	1,691	1,694	-4	-0.24	2,300	-
[2415]	26/04/14	1,728	1,728	1,698	1,698	-8	-0.47	4,100	-
[2415]	26/04/13	1,748	1,760	1,706	1,706	-42	-2.40	4,900	-
[2415]	26/04/10	1,767	1,767	1,746	1,748	+1	+0.06	4,100	-
[2415]	26/04/09	1,753	1,755	1,747	1,747	-2	-0.11	1,600	-
[2415]	26/04/08	1,729	1,749	1,720	1,749	+31	+1.80	5,600	-
[2415]	26/04/07	1,731	1,731	1,704	1,718	+4	+0.23	7,200	-
[2415]	26/04/06	1,714	1,717	1,705	1,714	+5	+0.29	5,400	-
[2415]	26/04/03	1,706	1,725	1,704	1,709	+5	+0.29	3,200	-
[2415]	26/04/02	1,735	1,735	1,704	1,704	-25	-1.45	5,100	-
[2415]	26/04/01	1,715	1,737	1,710	1,729	+26	+1.53	6,500	-
[2415]	26/03/31	1,730	1,738	1,690	1,703	-7	-0.41	11,000	-
[2415]	26/03/30	1,737	1,737	1,706	1,710	-112	-6.15	13,200	-
[2415]	26/03/27	1,810	1,834	1,808	1,822	+12	+0.66	4,400	-
[2415]	26/03/26	1,810	1,832	1,804	1,810	-23	-1.25	5,000	-
[2415]	26/03/25	1,801	1,837	1,790	1,833	+49	+2.75	4,900	-
[2415]	26/03/24	1,790	1,793	1,756	1,784	+9	+0.51	5,300	-
[2415]	26/03/23	1,839	1,839	1,772	1,775	-50	-2.74	14,400	-
[2415]	26/03/19	1,804	1,834	1,804	1,825	-5	-0.27	3,800	-
[2415]	26/03/18	1,837	1,837	1,811	1,830	+8	+0.44	6,300	-
[2415]	26/03/17	1,844	1,844	1,810	1,822	-22	-1.19	4,500	-
[2415]	26/03/16	1,791	1,844	1,788	1,844	+53	+2.96	8,300	-
[2415]	26/03/13	1,800	1,810	1,787	1,791	-21	-1.16	3,700	-
[2415]	26/03/12	1,808	1,816	1,797	1,812	-9	-0.49	4,000	-
[2415]	26/03/11	1,830	1,830	1,815	1,821	+11	+0.61	4,600	-
[2415]	26/03/10	1,833	1,833	1,795	1,810	+17	+0.95	2,400	-
[2415]	26/03/09	1,785	1,803	1,773	1,793	-49	-2.66	8,200	-
[2415]	26/03/06	1,830	1,844	1,807	1,842	+17	+0.93	2,200	-
[2415]	26/03/05	1,840	1,840	1,810	1,825	+25	+1.39	8,700	-
[2415]	26/03/04	1,847	1,847	1,768	1,800	-47	-2.54	16,700	-
[2415]	26/03/03	1,857	1,857	1,798	1,847	-10	-0.54	15,100	-
[2415]	26/03/02	1,815	1,857	1,795	1,857	+23	+1.25	19,200	-
[2415]	26/02/27	1,797	1,834	1,795	1,834	+37	+2.06	25,000	-
[2415]	26/02/26	1,769	1,797	1,769	1,797	+20	+1.13	9,700	-
[2415]	26/02/25	1,770	1,781	1,764	1,777	+8	+0.45	4,600	-
[2415]	26/02/24	1,756	1,782	1,756	1,769	+13	+0.74	33,500	-
[2415]	26/02/20	1,790	1,790	1,742	1,756	-36	-2.01	11,100	-
[2415]	26/02/19	1,786	1,798	1,786	1,792	-1	-0.06	31,500	-
[2415]	26/02/18	1,794	1,802	1,769	1,793	+17	+0.96	6,800	-
[2415]	26/02/17	1,797	1,798	1,758	1,776	-21	-1.17	20,400	-
[2415]	26/02/16	1,841	1,841	1,787	1,797	-101	-5.32	32,300	-
[2415]	26/02/13	1,929	1,929	1,835	1,898	-50	-2.57	27,100	-
[2415]	26/02/12	1,942	1,952	1,932	1,948	-5	-0.26	10,600	-
[2415]	26/02/10	1,950	1,953	1,939	1,953	-4	-0.20	5,400	-
[2415]	26/02/09	1,937	1,957	1,934	1,957	-1	-0.05	3,300	-
[2415]	26/02/06	1,912	1,958	1,891	1,958	+21	+1.08	6,400	-
[2415]	26/02/05	1,928	1,937	1,909	1,937	+9	+0.47	3,700	-
[2415]	26/02/04	1,879	1,928	1,879	1,928	+47	+2.50	5,200	-
[2415]	26/02/03	1,867	1,916	1,860	1,881	+20	+1.07	9,300	-
[2415]	26/02/02	1,902	1,915	1,861	1,861	-16	-0.85	4,400	-
[2415]	26/01/30	1,866	1,877	1,852	1,877	+1	+0.05	3,900	-
[2415]	26/01/29	1,913	1,916	1,860	1,876	-25	-1.32	3,000	-
[2415]	26/01/28	1,902	1,907	1,878	1,901	-5	-0.26	5,600	-
[2415]	26/01/27	1,933	1,933	1,905	1,906	-27	-1.40	3,600	-
[2415]	26/01/26	1,941	1,945	1,912	1,933	-8	-0.41	6,800	-
[2415]	26/01/23	1,936	1,942	1,923	1,941	-8	-0.41	3,700	-
[2415]	26/01/22	1,919	1,961	1,919	1,949	+28	+1.46	8,300	-
[2415]	26/01/21	1,954	1,954	1,918	1,921	-34	-1.74	7,000	-
[2415]	26/01/20	1,973	1,982	1,938	1,955	+10	+0.51	12,500	-
[2415]	26/01/19	1,960	1,960	1,937	1,945	-15	-0.77	3,300	-
[2415]	26/01/16	1,907	1,960	1,907	1,960	+53	+2.78	12,200	-
[2415]	26/01/15	1,910	1,931	1,903	1,907	-3	-0.16	8,900	-
[2415]	26/01/14	1,925	1,933	1,910	1,910	-15	-0.78	9,600	-
[2415]	26/01/13	1,971	1,974	1,914	1,925	-46	-2.33	20,000	-
[2415]	26/01/09	1,967	1,971	1,953	1,971	+6	+0.31	4,100	-
[2415]	26/01/08	1,957	1,966	1,947	1,965	+8	+0.41	7,500	-
[2415]	26/01/07	1,902	1,957	1,902	1,957	+43	+2.25	7,100	-
[2415]	26/01/06	1,917	1,928	1,901	1,914	+14	+0.74	4,200	-
[2415]	26/01/05	1,938	1,938	1,900	1,900	-40	-2.06	7,100	-
[2415]	25/12/30	1,930	1,940	1,921	1,940	+15	+0.78	3,600	-
[2415]	25/12/29	1,921	1,930	1,921	1,925	0	0.00	3,800	-
[2415]	25/12/26	1,910	1,927	1,910	1,925	+18	+0.94	1,600	-
[2415]	25/12/25	1,869	1,907	1,865	1,907	+44	+2.36	10,900	-
[2415]	25/12/24	1,860	1,884	1,846	1,863	+21	+1.14	9,400	-
[2415]	25/12/23	1,853	1,870	1,842	1,842	-10	-0.54	13,500	-
[2415]	25/12/22	1,882	1,882	1,851	1,852	-18	-0.96	16,800	-
[2415]	25/12/19	1,860	1,870	1,849	1,870	+10	+0.54	10,500	-
[2415]	25/12/18	1,896	1,896	1,860	1,860	-36	-1.90	3,800	-
[2415]	25/12/17	1,880	1,896	1,864	1,896	+29	+1.55	14,300	-
[2415]	25/12/16	1,888	1,888	1,863	1,867	-12	-0.64	1,400	-
[2415]	25/12/15	1,868	1,880	1,861	1,879	0	0.00	11,400	-
[2415]	25/12/12	1,892	1,896	1,869	1,879	-13	-0.69	3,300	-
[2415]	25/12/11	1,892	1,892	1,864	1,892	+22	+1.18	4,100	-
[2415]	25/12/10	1,870	1,890	1,863	1,870	-1	-0.05	2,200	-
[2415]	25/12/09	1,857	1,888	1,857	1,871	+2	+0.11	5,900	-
[2415]	25/12/08	1,875	1,875	1,847	1,869	+6	+0.32	4,000	-
[2415]	25/12/05	1,860	1,880	1,852	1,863	+3	+0.16	4,000	-
[2415]	25/12/04	1,842	1,870	1,842	1,860	+1	+0.05	5,000	-
[2415]	25/12/03	1,860	1,877	1,835	1,859	-15	-0.80	4,300	-
[2415]	25/12/02	1,901	1,901	1,861	1,874	-35	-1.83	7,700	-
[2415]	25/12/01	1,910	1,910	1,890	1,909	-6	-0.31	6,300	-
[2415]	25/11/28	1,901	1,915	1,885	1,915	+10	+0.52	6,400	-
[2415]	25/11/27	1,903	1,905	1,874	1,905	+21	+1.11	5,600	-
[2415]	25/11/26	1,924	1,924	1,869	1,884	-22	-1.15	4,500	-
[2415]	25/11/25	1,863	1,910	1,863	1,906	+15	+0.79	6,500	-
[2415]	25/11/21	1,806	1,891	1,806	1,891	+45	+2.44	8,600	-
[2415]	25/11/20	1,850	1,874	1,805	1,846	+2	+0.11	10,100	-
[2415]	25/11/19	1,803	1,844	1,800	1,844	+67	+3.77	26,800	-
[2415]	25/11/18	1,859	1,892	1,750	1,777	-71	-3.84	23,100	-
[2415]	25/11/17	1,913	1,923	1,833	1,848	-173	-8.56	24,600	-
[2415]	25/11/14	2,039	2,040	2,020	2,021	-7	-0.35	7,800	-
[2415]	25/11/13	2,031	2,039	2,015	2,028	+7	+0.35	5,500	-
[2415]	25/11/12	2,024	2,025	2,008	2,021	+4	+0.20	1,300	-
[2415]	25/11/11	2,036	2,037	2,005	2,017	-8	-0.40	2,600	-
[2415]	25/11/10	2,013	2,025	1,992	2,025	-11	-0.54	3,300	-
[2415]	25/11/07	2,006	2,039	1,977	2,036	+30	+1.50	2,800	-
[2415]	25/11/06	2,001	2,023	1,961	2,006	+5	+0.25	4,400	-
[2415]	25/11/05	2,024	2,025	1,912	2,001	-43	-2.10	8,200	-
[2415]	25/11/04	2,050	2,050	1,908	2,044	+10	+0.49	4,800	-
[2415]	25/10/31	2,039	2,043	2,006	2,034	+18	+0.89	8,800	-
[2415]	25/10/30	2,054	2,054	1,996	2,016	-16	-0.79	8,200	-
[2415]	25/10/29	2,031	2,032	1,993	2,032	+20	+0.99	3,400	-
[2415]	25/10/28	2,013	2,028	2,012	2,012	-30	-1.47	4,300	-
[2415]	25/10/27	2,048	2,055	2,001	2,042	+14	+0.69	7,400	-
[2415]	25/10/24	1,998	2,029	1,982	2,028	+30	+1.50	10,600	-
[2415]	25/10/23	1,993	1,998	1,962	1,998	+12	+0.60	3,700	-
[2415]	25/10/22	1,988	1,990	1,926	1,986	+15	+0.76	6,600	-
[2415]	25/10/21	1,998	1,998	1,971	1,971	-13	-0.66	5,600	-
[2415]	25/10/20	1,978	1,999	1,931	1,984	+82	+4.31	8,700	-
[2415]	25/10/17	1,931	1,951	1,883	1,902	-69	-3.50	8,100	-
[2415]	25/10/16	1,943	1,977	1,920	1,971	+28	+1.44	3,400	-
[2415]	25/10/15	1,900	1,943	1,900	1,943	+43	+2.26	1,800	-
[2415]	25/10/14	1,942	1,942	1,865	1,900	-82	-4.14	8,600	-
[2415]	25/10/10	1,994	1,994	1,960	1,982	-7	-0.35	7,100	-
[2415]	25/10/09	2,003	2,016	1,985	1,989	-14	-0.70	5,400	-
[2415]	25/10/08	1,985	2,009	1,984	2,003	+21	+1.06	4,400	-
[2415]	25/10/07	2,000	2,000	1,982	1,982	-18	-0.90	4,100	-
[2415]	25/10/06	2,031	2,036	1,993	2,000	-31	-1.53	5,700	-
[2415]	25/10/03	1,991	2,050	1,980	2,031	+39	+1.96	7,300	-
[2415]	25/10/02	2,021	2,021	1,991	1,992	-63	-3.07	4,400	-
[2415]	25/10/01	2,070	2,070	2,013	2,055	-42	-2.00	5,100	-
[2415]	25/09/30	1,993	2,111	1,993	2,097	+106	+5.32	11,800	-
[2415]	25/09/29	1,974	2,032	1,950	1,991	-83	-4.00	13,700	-
[2415]	25/09/26	1,982	2,082	1,970	2,074	+92	+4.64	17,400	-
[2415]	25/09/25	1,922	2,000	1,922	1,982	+70	+3.66	16,600	-
[2415]	25/09/24	1,933	1,934	1,912	1,912	-13	-0.68	3,400	-
[2415]	25/09/22	1,910	1,925	1,878	1,925	+24	+1.26	8,900	-
[2415]	25/09/19	1,889	1,901	1,860	1,901	+29	+1.55	17,900	-
[2415]	25/09/18	1,875	1,888	1,860	1,872	-5	-0.27	4,000	-
[2415]	25/09/17	1,857	1,890	1,849	1,877	+13	+0.70	4,800	-
[2415]	25/09/16	1,890	1,900	1,858	1,864	-23	-1.22	6,400	-
[2415]	25/09/12	1,897	1,899	1,886	1,887	-26	-1.36	5,600	-
[2415]	25/09/11	1,940	1,940	1,891	1,913	-3	-0.16	5,600	-
[2415]	25/09/10	1,885	1,916	1,885	1,916	+33	+1.75	6,400	-
[2415]	25/09/09	1,936	1,936	1,882	1,883	-52	-2.69	5,000	-
[2415]	25/09/08	1,935	1,940	1,876	1,935	-5	-0.26	5,400	-
[2415]	25/09/05	1,922	1,942	1,922	1,940	+7	+0.36	6,500	-