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
[2815]	26/10/29	5,100	5,120	5,070	5,120	+20.0	+0.39	268,800	159,922,012,160
[2815]	26/10/28	5,210	5,240	5,100	5,100	-140.0	-2.67	100,900	159,297,323,008
[2815]	26/10/27	5,240	5,280	5,210	5,240	-30.0	-0.57	71,100	163,670,179,840
[2815]	26/10/26	5,280	5,320	5,240	5,270	+20.0	+0.38	68,900	164,607,229,952
[2815]	26/10/23	5,280	5,380	5,230	5,250	-10.0	-0.19	92,700	163,982,524,416
[2815]	26/10/22	5,210	5,280	5,210	5,260	+40.0	+0.77	43,100	164,294,885,376
[2815]	26/10/21	5,270	5,270	5,210	5,220	-50.0	-0.95	58,600	163,045,490,688
[2815]	26/10/20	5,250	5,280	5,230	5,270	+30.0	+0.57	49,000	164,607,229,952
[2815]	26/10/19	5,280	5,290	5,240	5,240	-10.0	-0.19	78,100	163,670,179,840
[2815]	26/10/16	5,250	5,280	5,210	5,250	0	+0.00	64,000	163,982,524,416
[2815]	26/10/15	5,210	5,250	5,180	5,250	+70.0	+1.35	118,500	163,982,524,416
[2815]	26/10/14	5,200	5,230	5,170	5,180	-30.0	-0.58	67,300	161,796,096,000
[2815]	26/10/13	5,210	5,230	5,180	5,210	+50.0	+0.97	87,600	162,733,146,112
[2815]	26/10/09	5,160	5,210	5,120	5,160	+30.0	+0.58	100,000	161,710,358,528
[2815]	26/10/08	5,100	5,130	5,030	5,130	+10.0	+0.20	151,700	160,770,195,456
[2815]	26/10/07	5,090	5,120	5,070	5,120	+70.0	+1.39	132,200	160,456,802,304
[2815]	26/10/06	5,040	5,070	5,030	5,050	+20.0	+0.40	95,900	158,263,050,240
[2815]	26/10/05	5,010	5,040	4,980	5,030	+30.0	+0.60	91,700	157,636,263,936
[2815]	26/10/02	5,050	5,050	4,980	5,000	-70.0	-1.38	159,100	156,696,084,480
[2815]	26/10/01	5,060	5,090	5,020	5,070	+10.0	+0.20	98,200	158,889,836,544
[2815]	26/09/30	5,060	5,070	5,020	5,060	-10.0	-0.20	141,100	158,576,443,392
[2815]	26/09/29	5,120	5,140	5,060	5,070	-150.0	-2.87	127,900	158,889,836,544
[2815]	26/09/28	5,300	5,300	5,220	5,220	-30.0	-0.57	180,100	163,590,717,440
[2815]	26/09/25	5,250	5,280	5,240	5,250	0	+0.00	72,300	164,530,896,896
[2815]	26/09/24	5,290	5,300	5,240	5,250	0	+0.00	105,700	164,530,896,896
[2815]	26/09/18	5,240	5,280	5,230	5,250	-10.0	-0.19	113,400	164,530,896,896
[2815]	26/09/17	5,230	5,270	5,220	5,260	+20.0	+0.38	127,600	164,844,290,048
[2815]	26/09/16	5,250	5,280	5,240	5,240	-10.0	-0.19	80,200	164,217,503,744
[2815]	26/09/15	5,320	5,330	5,240	5,250	-60.0	-1.13	62,500	164,530,896,896
[2815]	26/09/14	5,270	5,320	5,250	5,310	+60.0	+1.14	85,600	166,411,239,424
[2815]	26/09/11	5,200	5,250	5,190	5,250	0	+0.00	127,000	164,530,896,896
[2815]	26/09/10	5,320	5,330	5,230	5,250	-70.0	-1.32	99,400	167,203,241,984
[2815]	26/09/09	5,410	5,410	5,320	5,320	-90.0	-1.66	72,000	169,432,612,864
[2815]	26/09/08	5,360	5,430	5,340	5,410	+40.0	+0.74	63,300	172,298,960,896
[2815]	26/09/07	5,420	5,450	5,370	5,370	-50.0	-0.92	80,400	171,025,022,976
[2815]	26/09/04	5,440	5,460	5,410	5,420	-30.0	-0.55	57,800	172,617,433,088
[2815]	26/09/03	5,440	5,470	5,390	5,450	+30.0	+0.55	65,700	173,572,882,432
[2815]	26/09/02	5,450	5,460	5,390	5,420	-30.0	-0.55	73,400	172,617,433,088
[2815]	26/09/01	5,400	5,460	5,390	5,450	+40.0	+0.74	123,200	173,572,882,432
[2815]	26/08/31	5,500	5,500	5,410	5,410	-90.0	-1.64	113,700	172,298,960,896
[2815]	26/08/28	5,420	5,500	5,400	5,500	+50.0	+0.92	61,800	175,165,292,544
[2815]	26/08/27	5,440	5,520	5,430	5,450	+20.0	+0.37	68,300	173,572,882,432
[2815]	26/08/26	5,440	5,490	5,430	5,430	-10.0	-0.18	37,100	172,935,921,664
[2815]	26/08/25	5,420	5,470	5,420	5,440	+50.0	+0.93	47,500	173,254,410,240
[2815]	26/08/24	5,380	5,430	5,360	5,390	+20.0	+0.37	95,000	171,662,000,128
[2815]	26/08/21	5,330	5,410	5,320	5,370	+10.0	+0.19	89,600	171,025,022,976
[2815]	26/08/20	5,360	5,370	5,320	5,360	+40.0	+0.75	49,600	170,706,550,784
[2815]	26/08/19	5,420	5,420	5,300	5,320	-40.0	-0.75	71,400	169,432,612,864
[2815]	26/08/18	5,330	5,380	5,310	5,360	+30.0	+0.56	72,100	170,706,550,784
[2815]	26/08/17	5,420	5,440	5,330	5,330	-80.0	-1.48	58,300	169,751,101,440
[2815]	26/08/14	5,360	5,440	5,350	5,410	+40.0	+0.74	73,200	172,305,793,024
[2815]	26/08/13	5,360	5,400	5,340	5,370	+10.0	+0.19	72,000	171,031,822,336
[2815]	26/08/12	5,390	5,390	5,310	5,360	+40.0	+0.75	69,900	170,713,317,376
[2815]	26/08/10	5,330	5,380	5,300	5,320	+40.0	+0.76	114,000	169,432,891,392
[2815]	26/08/07	5,290	5,350	5,130	5,280	+20.0	+0.38	167,100	168,158,953,472
[2815]	26/08/06	5,240	5,300	5,230	5,260	+60.0	+1.15	71,300	167,521,992,704
[2815]	26/08/05	5,200	5,220	5,140	5,200	-10.0	-0.19	87,200	165,611,094,016
[2815]	26/08/04	5,310	5,310	5,180	5,210	-120.0	-2.25	105,300	165,929,582,592
[2815]	26/08/03	5,370	5,390	5,250	5,330	-40.0	-0.74	116,900	169,751,379,968
[2815]	26/07/31	5,490	5,510	5,360	5,370	-220.0	-3.94	123,100	171,025,301,504
[2815]	26/07/30	5,580	5,630	5,520	5,590	-10.0	-0.18	85,600	178,031,935,488
[2815]	26/07/29	5,510	5,640	5,480	5,600	+70.0	+1.27	101,600	178,350,407,680
[2815]	26/07/28	5,480	5,530	5,420	5,530	+90.0	+1.65	103,200	176,121,036,800
[2815]	26/07/27	5,330	5,470	5,330	5,440	+140.0	+2.64	131,800	173,254,688,768
[2815]	26/07/24	5,200	5,320	5,190	5,300	+100.0	+1.92	158,600	168,795,930,624
[2815]	26/07/23	5,200	5,230	5,160	5,200	-20.0	-0.38	110,900	165,611,094,016
[2815]	26/07/22	5,210	5,250	5,180	5,220	-20.0	-0.38	91,900	166,248,071,168
[2815]	26/07/21	5,220	5,320	5,210	5,240	+30.0	+0.58	73,200	166,885,031,936
[2815]	26/07/17	5,240	5,290	5,170	5,210	+20	+0.39	90,800	-
[2815]	26/07/16	5,170	5,250	5,170	5,190	+20	+0.39	89,300	-
[2815]	26/07/15	5,180	5,200	5,150	5,170	-20	-0.39	51,500	-
[2815]	26/07/14	5,220	5,230	5,180	5,190	0	0.00	32,000	-
[2815]	26/07/13	5,180	5,220	5,180	5,190	+40	+0.78	35,600	-
[2815]	26/07/10	5,190	5,200	5,140	5,150	-50	-0.96	55,100	-
[2815]	26/07/09	5,240	5,240	5,170	5,200	-50	-0.95	57,800	-
[2815]	26/07/08	5,280	5,300	5,240	5,250	-30	-0.57	65,500	-
[2815]	26/07/07	5,240	5,310	5,230	5,280	+30	+0.57	53,900	-
[2815]	26/07/06	5,170	5,250	5,170	5,250	+120	+2.34	46,500	-
[2815]	26/07/03	5,150	5,180	5,130	5,130	+40	+0.79	44,600	-
[2815]	26/07/02	5,000	5,100	4,995	5,090	+120	+2.41	98,000	-
[2815]	26/07/01	5,020	5,040	4,950	4,970	-50	-1.00	133,300	-
[2815]	26/06/30	5,070	5,090	5,020	5,020	-50	-0.99	111,900	-
[2815]	26/06/29	5,060	5,120	5,040	5,070	+60	+1.20	132,600	-
[2815]	26/06/26	4,995	5,060	4,980	5,010	+15	+0.30	141,200	-
[2815]	26/06/25	5,050	5,050	4,970	4,995	-5	-0.10	135,100	-
[2815]	26/06/24	4,955	5,040	4,945	5,000	+30	+0.60	161,700	-
[2815]	26/06/23	4,955	5,000	4,940	4,970	0	0.00	120,700	-
[2815]	26/06/22	4,980	4,990	4,940	4,970	-50	-1.00	105,700	-
[2815]	26/06/19	4,965	5,020	4,940	5,020	+50	+1.01	174,800	-
[2815]	26/06/18	4,955	4,985	4,940	4,970	+15	+0.30	113,100	-
[2815]	26/06/17	4,960	5,000	4,950	4,955	-30	-0.60	80,300	-
[2815]	26/06/16	5,000	5,040	4,955	4,985	-25	-0.50	143,000	-
[2815]	26/06/15	5,120	5,120	5,010	5,010	-100	-1.96	119,500	-
[2815]	26/06/12	5,200	5,220	5,080	5,110	-80	-1.54	88,600	-
[2815]	26/06/11	5,170	5,190	5,130	5,190	+20	+0.39	40,400	-
[2815]	26/06/10	5,080	5,180	5,080	5,170	+140	+2.78	71,000	-
[2815]	26/06/09	5,110	5,130	5,030	5,030	-70	-1.37	77,400	-
[2815]	26/06/08	5,130	5,160	5,060	5,100	-80	-1.54	125,100	-
[2815]	26/06/05	5,220	5,280	5,170	5,180	+10	+0.19	53,500	-
[2815]	26/06/04	5,240	5,240	5,170	5,170	-50	-0.96	42,600	-
[2815]	26/06/03	5,180	5,260	5,140	5,220	+40	+0.77	48,100	-
[2815]	26/06/02	5,280	5,280	5,150	5,180	-200	-3.72	111,600	-
[2815]	26/06/01	5,300	5,430	5,280	5,380	+80	+1.51	67,400	-
[2815]	26/05/29	5,310	5,380	5,250	5,300	-20	-0.38	93,200	-
[2815]	26/05/28	5,390	5,410	5,280	5,320	-30	-0.56	72,500	-
[2815]	26/05/27	5,360	5,390	5,260	5,350	+10	+0.19	121,400	-
[2815]	26/05/26	5,410	5,410	5,270	5,340	0	0.00	102,500	-
[2815]	26/05/25	5,430	5,460	5,320	5,340	-90	-1.66	67,800	-
[2815]	26/05/22	5,500	5,500	5,380	5,430	-10.0	-0.18	45,300	-
[2815]	26/05/21	5,510	5,560	5,440	5,440	-60.0	-1.09	63,100	-
[2815]	26/05/20	5,570	5,600	5,440	5,500	-20.0	-0.36	69,300	-
[2815]	26/05/19	5,550	5,570	5,480	5,520	+30.0	+0.55	97,700	-
[2815]	26/05/18	5,510	5,580	5,460	5,490	-40.0	-0.72	85,800	-
[2815]	26/05/15	5,470	5,600	5,470	5,530	+110.0	+2.03	88,700	-
[2815]	26/05/14	5,650	5,730	5,410	5,420	-210.0	-3.73	151,600	-
[2815]	26/05/13	5,260	5,830	5,230	5,630	+310.0	+5.83	239,300	-
[2815]	26/05/12	5,390	5,410	5,290	5,320	-80.0	-1.48	28,800	-
[2815]	26/05/11	5,310	5,460	5,310	5,400	+70.0	+1.31	51,600	-
[2815]	26/05/08	5,410	5,430	5,290	5,330	-110.0	-2.02	72,200	-
[2815]	26/05/07	5,380	5,480	5,370	5,440	+60.0	+1.12	69,700	-
[2815]	26/05/01	5,390	5,450	5,330	5,380	-50.0	-0.92	76,100	-
[2815]	26/04/30	5,400	5,460	5,390	5,430	-30.0	-0.55	78,900	-
[2815]	26/04/28	5,460	5,460	5,400	5,460	+20.0	+0.37	53,700	-
[2815]	26/04/27	5,440	5,480	5,400	5,440	-60	-1.09	77,000	-
[2815]	26/04/24	5,440	5,520	5,380	5,500	+120	+2.23	57,200	-
[2815]	26/04/23	5,430	5,450	5,330	5,380	-110	-2.00	112,300	-
[2815]	26/04/22	5,590	5,590	5,460	5,490	-90	-1.61	55,300	-
[2815]	26/04/21	5,730	5,730	5,560	5,580	-70	-1.24	47,500	-
[2815]	26/04/20	5,650	5,700	5,620	5,650	+10	+0.18	41,400	-
[2815]	26/04/17	5,640	5,690	5,630	5,640	+10	+0.18	28,300	-
[2815]	26/04/16	5,600	5,680	5,600	5,630	+30	+0.54	52,600	-
[2815]	26/04/15	5,660	5,710	5,590	5,600	-80	-1.41	71,600	-
[2815]	26/04/14	5,720	5,760	5,640	5,680	-60	-1.05	37,700	-
[2815]	26/04/13	5,790	5,800	5,720	5,740	-10	-0.17	37,200	-
[2815]	26/04/10	5,830	5,830	5,730	5,750	-40	-0.69	42,500	-
[2815]	26/04/09	5,780	5,860	5,770	5,790	0	0.00	37,800	-
[2815]	26/04/08	5,820	5,820	5,780	5,790	0	0.00	55,600	-
[2815]	26/04/07	5,840	5,880	5,790	5,790	-40	-0.69	25,300	-
[2815]	26/04/06	5,780	5,870	5,770	5,830	+10	+0.17	20,800	-
[2815]	26/04/03	5,790	5,850	5,780	5,820	0	0.00	25,500	-
[2815]	26/04/02	5,790	5,900	5,790	5,820	+30	+0.52	47,700	-
[2815]	26/04/01	5,680	5,810	5,670	5,790	+190	+3.39	61,200	-
[2815]	26/03/31	5,550	5,670	5,550	5,600	-10	-0.18	69,100	-
[2815]	26/03/30	5,450	5,620	5,370	5,610	-150	-2.60	68,000	-
[2815]	26/03/27	5,700	5,760	5,670	5,760	+90	+1.59	73,500	-
[2815]	26/03/26	5,690	5,740	5,630	5,670	-20	-0.35	47,100	-
[2815]	26/03/25	5,650	5,740	5,650	5,690	+30	+0.53	33,100	-
[2815]	26/03/24	5,570	5,680	5,570	5,660	+130	+2.35	53,000	-
[2815]	26/03/23	5,520	5,560	5,460	5,530	-90	-1.60	64,600	-
[2815]	26/03/19	5,690	5,770	5,620	5,620	-130	-2.26	47,500	-
[2815]	26/03/18	5,680	5,800	5,680	5,750	+90	+1.59	41,900	-
[2815]	26/03/17	5,620	5,700	5,620	5,660	+80	+1.43	36,000	-
[2815]	26/03/16	5,640	5,650	5,550	5,580	-40	-0.71	54,600	-
[2815]	26/03/13	5,580	5,710	5,550	5,620	0	0.00	74,600	-
[2815]	26/03/12	5,710	5,730	5,610	5,620	-130	-2.26	54,400	-
[2815]	26/03/11	5,800	5,810	5,720	5,750	-10	-0.17	71,300	-
[2815]	26/03/10	5,840	5,900	5,760	5,760	-60	-1.03	55,700	-
[2815]	26/03/09	5,760	5,850	5,710	5,820	-100	-1.69	77,400	-
[2815]	26/03/06	5,870	5,920	5,830	5,920	+30	+0.51	37,800	-
[2815]	26/03/05	5,930	5,970	5,870	5,890	+60	+1.03	51,300	-
[2815]	26/03/04	5,850	5,850	5,760	5,830	-110	-1.85	82,800	-
[2815]	26/03/03	6,030	6,030	5,900	5,940	-130	-2.14	101,300	-
[2815]	26/03/02	6,000	6,160	5,970	6,070	-20	-0.33	45,800	-
[2815]	26/02/27	6,020	6,120	5,990	6,090	+100	+1.67	68,000	-
[2815]	26/02/26	6,020	6,020	5,930	5,990	-40	-0.66	112,400	-
[2815]	26/02/25	6,050	6,070	5,960	6,030	-20	-0.33	82,500	-
[2815]	26/02/24	5,990	6,080	5,940	6,050	+50	+0.83	110,400	-
[2815]	26/02/20	5,940	6,080	5,940	6,000	-30	-0.50	66,500	-
[2815]	26/02/19	5,940	6,050	5,900	6,030	+110	+1.86	60,600	-
[2815]	26/02/18	5,890	5,960	5,860	5,920	+70	+1.20	42,700	-
[2815]	26/02/17	5,850	5,900	5,830	5,850	0	0.00	48,100	-
[2815]	26/02/16	5,890	5,970	5,820	5,850	-40	-0.68	52,200	-
[2815]	26/02/13	5,960	5,960	5,870	5,890	-10	-0.17	53,300	-
[2815]	26/02/12	5,880	5,940	5,860	5,900	+50	+0.85	66,600	-
[2815]	26/02/10	5,840	5,900	5,800	5,850	0	0.00	71,300	-
[2815]	26/02/09	5,800	5,880	5,710	5,850	+80	+1.39	89,100	-
[2815]	26/02/06	5,690	5,860	5,600	5,770	+60	+1.05	265,800	-
[2815]	26/02/05	5,760	5,760	5,700	5,710	+20	+0.35	71,900	-
[2815]	26/02/04	5,610	5,710	5,580	5,690	+90	+1.61	76,200	-
[2815]	26/02/03	5,600	5,630	5,550	5,600	0	0.00	121,900	-
[2815]	26/02/02	5,640	5,640	5,550	5,600	0	0.00	62,300	-
[2815]	26/01/30	5,640	5,640	5,550	5,600	-10	-0.18	66,000	-
[2815]	26/01/29	5,590	5,670	5,570	5,610	-10	-0.18	62,600	-
[2815]	26/01/28	5,670	5,690	5,590	5,620	-60	-1.06	115,000	-
[2815]	26/01/27	5,650	5,680	5,600	5,680	+40	+0.71	77,000	-
[2815]	26/01/26	5,650	5,700	5,610	5,640	-10	-0.18	73,800	-
[2815]	26/01/23	5,740	5,850	5,590	5,650	-40	-0.70	140,500	-
[2815]	26/01/22	5,400	5,690	5,400	5,690	+290	+5.37	160,700	-
[2815]	26/01/21	5,470	5,500	5,400	5,400	-110	-2.00	75,500	-
[2815]	26/01/20	5,500	5,550	5,480	5,510	+10	+0.18	38,900	-
[2815]	26/01/19	5,500	5,580	5,490	5,500	+70	+1.29	48,300	-
[2815]	26/01/16	5,410	5,460	5,360	5,430	+40	+0.74	41,900	-
[2815]	26/01/15	5,380	5,420	5,320	5,390	+50	+0.94	54,900	-
[2815]	26/01/14	5,350	5,400	5,340	5,340	-30	-0.56	44,000	-
[2815]	26/01/13	5,400	5,410	5,350	5,370	+10	+0.19	42,400	-
[2815]	26/01/09	5,340	5,400	5,340	5,360	+10	+0.19	40,100	-
[2815]	26/01/08	5,350	5,370	5,300	5,350	-30	-0.56	35,700	-
[2815]	26/01/07	5,330	5,420	5,310	5,380	+30	+0.56	53,700	-
[2815]	26/01/06	5,360	5,360	5,270	5,350	-10	-0.19	68,400	-
[2815]	26/01/05	5,360	5,500	5,360	5,360	+70	+1.32	87,300	-
[2815]	25/12/30	5,370	5,380	5,290	5,290	-60	-1.12	81,600	-
[2815]	25/12/29	5,360	5,410	5,290	5,350	-10	-0.19	57,000	-
[2815]	25/12/26	5,300	5,380	5,300	5,360	+40	+0.75	42,400	-
[2815]	25/12/25	5,200	5,370	5,190	5,320	+110	+2.11	63,400	-
[2815]	25/12/24	5,260	5,270	5,210	5,210	-40	-0.76	36,300	-
[2815]	25/12/23	5,210	5,260	5,210	5,250	+30	+0.57	33,700	-
[2815]	25/12/22	5,290	5,300	5,200	5,220	-50	-0.95	39,400	-
[2815]	25/12/19	5,250	5,320	5,250	5,270	+10	+0.19	30,900	-
[2815]	25/12/18	5,260	5,300	5,240	5,260	+40	+0.77	41,100	-
[2815]	25/12/17	5,210	5,270	5,190	5,220	-30	-0.57	33,600	-
[2815]	25/12/16	5,200	5,280	5,200	5,250	+30	+0.57	59,600	-
[2815]	25/12/15	5,180	5,250	5,180	5,220	+10	+0.19	30,200	-
[2815]	25/12/12	5,210	5,260	5,200	5,210	+20	+0.39	46,500	-
[2815]	25/12/11	5,260	5,290	5,190	5,190	-70	-1.33	44,800	-
[2815]	25/12/10	5,260	5,280	5,220	5,260	-10	-0.19	31,600	-
[2815]	25/12/09	5,330	5,340	5,260	5,270	-60	-1.13	39,800	-
[2815]	25/12/08	5,280	5,350	5,250	5,330	+120	+2.30	39,700	-
[2815]	25/12/05	5,280	5,290	5,210	5,210	-100	-1.88	30,700	-
[2815]	25/12/04	5,290	5,340	5,280	5,310	+10	+0.19	31,600	-
[2815]	25/12/03	5,360	5,360	5,300	5,300	-90	-1.67	51,700	-
[2815]	25/12/02	5,440	5,440	5,360	5,390	-60	-1.10	52,800	-
[2815]	25/12/01	5,500	5,530	5,430	5,450	-60	-1.09	61,100	-
[2815]	25/11/28	5,440	5,540	5,430	5,510	+80	+1.47	71,100	-
[2815]	25/11/27	5,400	5,450	5,400	5,430	+40	+0.74	51,500	-
[2815]	25/11/26	5,320	5,400	5,290	5,390	+110	+2.08	66,200	-
[2815]	25/11/25	5,270	5,300	5,220	5,280	+10	+0.19	60,500	-
[2815]	25/11/21	5,140	5,300	5,120	5,270	+140	+2.73	77,200	-
[2815]	25/11/20	5,170	5,180	5,110	5,130	-30	-0.58	50,200	-
[2815]	25/11/19	5,200	5,210	5,150	5,160	-40	-0.77	63,300	-
[2815]	25/11/18	5,260	5,260	5,150	5,200	-120	-2.26	104,000	-
[2815]	25/11/17	5,410	5,430	5,310	5,320	-50	-0.93	67,700	-
[2815]	25/11/14	5,380	5,410	5,330	5,370	-10	-0.19	37,600	-
[2815]	25/11/13	5,400	5,420	5,350	5,380	-10	-0.19	46,900	-
[2815]	25/11/12	5,350	5,410	5,260	5,390	+70	+1.32	56,700	-
[2815]	25/11/11	5,280	5,350	5,240	5,320	+30	+0.57	69,800	-
[2815]	25/11/10	5,270	5,320	5,100	5,290	+20	+0.38	157,400	-
[2815]	25/11/07	5,400	5,630	5,230	5,270	-110	-2.04	290,800	-
[2815]	25/11/06	5,330	5,420	5,320	5,380	+30	+0.56	66,700	-
[2815]	25/11/05	5,400	5,460	5,320	5,350	-40	-0.74	76,000	-
[2815]	25/11/04	5,340	5,410	5,280	5,390	-20	-0.37	71,800	-
[2815]	25/10/31	5,440	5,450	5,380	5,410	-10	-0.18	87,400	-
[2815]	25/10/30	5,380	5,470	5,360	5,420	+40	+0.74	241,900	-
[2815]	25/10/29	5,480	5,580	5,360	5,380	-150	-2.71	85,400	-
[2815]	25/10/28	5,540	5,570	5,450	5,530	-60	-1.07	97,200	-
[2815]	25/10/27	5,540	5,610	5,520	5,590	+90	+1.64	68,600	-
[2815]	25/10/24	5,570	5,570	5,430	5,500	-50	-0.90	58,300	-
[2815]	25/10/23	5,600	5,600	5,510	5,550	-60	-1.07	59,600	-
[2815]	25/10/22	5,580	5,630	5,550	5,610	+50	+0.90	217,800	-
[2815]	25/10/21	5,570	5,590	5,530	5,560	-30	-0.54	157,900	-
[2815]	25/10/20	5,670	5,690	5,580	5,590	-10	-0.18	34,600	-
[2815]	25/10/17	5,620	5,630	5,540	5,600	+30	+0.54	64,600	-
[2815]	25/10/16	5,650	5,700	5,560	5,570	-140	-2.45	49,400	-
[2815]	25/10/15	5,800	5,850	5,710	5,710	-10	-0.17	53,200	-
[2815]	25/10/14	5,560	5,770	5,510	5,720	+80	+1.42	99,400	-
[2815]	25/10/10	5,640	5,670	5,590	5,640	-80	-1.40	57,700	-
[2815]	25/10/09	5,720	5,760	5,650	5,720	0	0.00	53,800	-
[2815]	25/10/08	5,800	5,860	5,700	5,720	-70	-1.21	54,000	-
[2815]	25/10/07	5,830	5,850	5,770	5,790	-20	-0.34	35,300	-
[2815]	25/10/06	5,840	5,840	5,740	5,810	+50	+0.87	68,700	-
[2815]	25/10/03	5,730	5,830	5,710	5,760	+30	+0.52	51,300	-
[2815]	25/10/02	5,800	5,830	5,690	5,730	-120	-2.05	62,000	-
[2815]	25/10/01	5,910	5,910	5,800	5,850	-100	-1.68	68,100	-
[2815]	25/09/30	6,020	6,020	5,940	5,950	-90	-1.49	101,500	-
[2815]	25/09/29	6,310	6,310	6,030	6,040	-290	-4.58	84,900	-
[2815]	25/09/26	6,270	6,360	6,250	6,330	+90	+1.44	121,600	-
[2815]	25/09/25	6,290	6,290	6,200	6,240	0	0.00	62,100	-
[2815]	25/09/24	6,180	6,240	6,160	6,240	+30	+0.48	66,700	-
[2815]	25/09/22	6,210	6,220	6,160	6,210	+10	+0.16	44,800	-
[2815]	25/09/19	6,250	6,290	6,130	6,200	-50	-0.80	112,200	-
[2815]	25/09/18	6,270	6,280	6,160	6,250	-10	-0.16	47,900	-
[2815]	25/09/17	6,300	6,310	6,210	6,260	-60	-0.95	41,200	-
[2815]	25/09/16	6,290	6,330	6,230	6,320	+20	+0.32	39,400	-
[2815]	25/09/12	6,360	6,360	6,280	6,300	-40	-0.63	75,500	-
[2815]	25/09/11	6,320	6,350	6,200	6,340	+40	+0.63	99,900	-
[2815]	25/09/10	6,300	6,320	6,230	6,300	+40	+0.64	64,200	-
[2815]	25/09/09	6,330	6,340	6,180	6,260	+30	+0.48	86,100	-
[2815]	25/09/08	6,170	6,260	6,160	6,230	+130	+2.13	88,800	-
[2815]	25/09/05	6,150	6,180	6,090	6,100	-10	-0.16	56,700	-