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
[2915]	26/10/29	1,994	2,010	1,983	1,983	+1.0	+0.05	218,500	28,550,709,248
[2915]	26/10/28	2,055	2,065	1,981	1,982	-86.0	-4.16	56,600	28,536,309,760
[2915]	26/10/27	2,091	2,092	2,061	2,068	-36.0	-1.71	34,000	29,774,516,224
[2915]	26/10/26	2,118	2,128	2,096	2,104	-3.0	-0.14	39,000	30,292,834,304
[2915]	26/10/23	2,099	2,130	2,092	2,107	+33.0	+1.59	61,700	30,336,026,624
[2915]	26/10/22	2,086	2,086	2,070	2,074	-3.0	-0.14	17,600	29,860,902,912
[2915]	26/10/21	2,075	2,087	2,060	2,077	+13.0	+0.63	27,800	29,904,095,232
[2915]	26/10/20	2,038	2,066	2,037	2,064	+19.0	+0.93	34,800	29,716,924,416
[2915]	26/10/19	2,054	2,073	2,039	2,045	-7.0	-0.34	20,300	29,443,368,960
[2915]	26/10/16	2,026	2,052	2,009	2,052	+26.0	+1.28	22,500	29,544,153,088
[2915]	26/10/15	2,009	2,038	2,009	2,026	+10.0	+0.50	28,500	29,169,811,456
[2915]	26/10/14	2,016	2,021	1,999	2,016	0	+0.00	19,100	29,025,832,960
[2915]	26/10/13	1,990	2,024	1,990	2,016	+31.0	+1.56	30,400	29,025,832,960
[2915]	26/10/09	1,985	2,000	1,973	1,985	+14.0	+0.71	26,200	28,579,504,128
[2915]	26/10/08	1,965	1,975	1,952	1,971	0	+0.00	36,700	28,377,935,872
[2915]	26/10/07	1,938	1,972	1,938	1,971	+13.0	+0.66	22,900	28,377,935,872
[2915]	26/10/06	1,934	1,964	1,934	1,958	+10.0	+0.51	33,500	28,190,765,056
[2915]	26/10/05	1,955	1,955	1,922	1,948	-15.0	-0.76	62,600	28,046,788,608
[2915]	26/10/02	1,978	1,979	1,960	1,963	-27.0	-1.36	41,500	28,262,754,304
[2915]	26/10/01	1,967	2,003	1,957	1,990	+10.0	+0.51	36,500	28,651,493,376
[2915]	26/09/30	1,983	1,988	1,957	1,980	+7.0	+0.35	40,900	28,507,514,880
[2915]	26/09/29	2,003	2,003	1,973	1,973	-47.0	-2.33	47,900	28,406,730,752
[2915]	26/09/28	2,028	2,035	2,016	2,020	-10.0	-0.49	29,600	29,083,424,768
[2915]	26/09/25	2,041	2,057	2,027	2,030	-16.0	-0.78	35,000	29,227,401,216
[2915]	26/09/24	2,057	2,068	2,042	2,046	-23.0	-1.11	27,400	29,457,766,400
[2915]	26/09/18	2,091	2,099	2,064	2,069	-33.0	-1.57	21,400	29,788,913,664
[2915]	26/09/17	2,089	2,113	2,088	2,102	+18.0	+0.86	15,700	30,264,039,424
[2915]	26/09/16	2,076	2,108	2,076	2,084	-14.0	-0.67	46,800	30,004,879,360
[2915]	26/09/15	2,077	2,098	2,075	2,098	+22.0	+1.06	16,400	30,206,447,616
[2915]	26/09/14	2,042	2,088	2,042	2,076	+34.0	+1.67	31,300	29,889,697,792
[2915]	26/09/11	2,001	2,042	2,001	2,042	+20.0	+0.99	46,700	29,400,174,592
[2915]	26/09/10	2,032	2,040	2,018	2,022	-22.0	-1.08	19,900	29,112,219,648
[2915]	26/09/09	2,047	2,070	2,037	2,044	-14.0	-0.68	15,200	29,428,969,472
[2915]	26/09/08	2,050	2,060	2,036	2,058	+6.0	+0.29	17,400	29,630,537,728
[2915]	26/09/07	2,069	2,069	2,050	2,052	-36.0	-1.72	21,400	29,544,153,088
[2915]	26/09/04	2,051	2,092	2,045	2,088	+7.0	+0.34	41,200	30,062,471,168
[2915]	26/09/03	2,060	2,085	2,038	2,081	+14.0	+0.68	31,400	29,961,687,040
[2915]	26/09/02	2,060	2,075	2,050	2,067	+8.0	+0.39	29,900	29,760,118,784
[2915]	26/09/01	2,031	2,074	2,031	2,059	+20.0	+0.98	28,500	29,644,937,216
[2915]	26/08/31	2,014	2,040	2,010	2,039	+36.0	+1.80	50,400	29,356,982,272
[2915]	26/08/28	2,002	2,017	1,998	2,003	-5.0	-0.25	43,300	28,838,664,192
[2915]	26/08/27	2,020	2,035	2,005	2,008	-12.0	-0.59	35,500	28,910,651,392
[2915]	26/08/26	2,021	2,042	2,020	2,020	-17.0	-0.83	27,900	29,083,424,768
[2915]	26/08/25	2,042	2,061	2,030	2,037	+2.0	+0.10	31,200	29,328,185,344
[2915]	26/08/24	2,063	2,080	2,035	2,035	-34.0	-1.64	18,200	29,299,390,464
[2915]	26/08/21	2,030	2,070	2,030	2,069	+44.0	+2.17	33,100	29,788,913,664
[2915]	26/08/20	2,021	2,037	2,011	2,025	+4.0	+0.20	30,800	29,155,414,016
[2915]	26/08/19	2,025	2,025	1,996	2,021	-9.0	-0.44	34,600	29,097,822,208
[2915]	26/08/18	2,028	2,034	2,012	2,030	-3.0	-0.15	34,600	29,227,401,216
[2915]	26/08/17	2,041	2,069	2,033	2,033	-18.0	-0.88	26,100	29,270,595,584
[2915]	26/08/14	1,999	2,058	1,978	2,051	+43.0	+2.14	59,600	29,529,753,600
[2915]	26/08/13	2,009	2,013	1,998	2,008	+5.0	+0.25	28,500	28,910,651,392
[2915]	26/08/12	1,997	2,013	1,974	2,003	+30.0	+1.52	38,000	28,838,664,192
[2915]	26/08/10	1,938	1,992	1,925	1,973	-60.0	-2.95	79,800	28,406,730,752
[2915]	26/08/07	2,010	2,052	1,991	2,033	+35.0	+1.75	39,000	29,270,595,584
[2915]	26/08/06	1,962	2,002	1,955	1,998	+47.0	+2.41	44,500	28,766,674,944
[2915]	26/08/05	1,963	1,973	1,940	1,951	-9.0	-0.46	52,400	28,089,980,928
[2915]	26/08/04	2,004	2,010	1,960	1,960	-45.0	-2.24	44,000	28,219,559,936
[2915]	26/08/03	2,041	2,047	2,003	2,005	-36.0	-1.76	35,400	28,867,459,072
[2915]	26/07/31	2,127	2,134	2,041	2,041	-90.0	-4.22	28,400	29,385,777,152
[2915]	26/07/30	2,130	2,144	2,094	2,131	-2.0	-0.09	36,700	30,681,573,376
[2915]	26/07/29	2,081	2,145	2,080	2,133	+60.0	+2.89	37,100	30,710,368,256
[2915]	26/07/28	2,056	2,077	2,047	2,073	+13.0	+0.63	16,200	29,846,505,472
[2915]	26/07/27	2,054	2,063	2,044	2,060	+30.0	+1.48	17,100	29,659,334,656
[2915]	26/07/24	2,027	2,034	2,005	2,030	-10.0	-0.49	17,600	29,227,401,216
[2915]	26/07/23	2,074	2,074	2,028	2,040	-20.0	-0.97	15,800	29,371,379,712
[2915]	26/07/22	2,070	2,070	2,041	2,060	-2.0	-0.10	18,600	29,659,334,656
[2915]	26/07/21	2,074	2,101	2,058	2,062	+11.0	+0.54	30,700	29,688,129,536
[2915]	26/07/17	2,048	2,079	2,042	2,051	+15	+0.74	20,500	-
[2915]	26/07/16	2,073	2,088	2,036	2,036	-25	-1.21	26,100	-
[2915]	26/07/15	2,120	2,120	2,061	2,061	-39	-1.86	31,300	-
[2915]	26/07/14	2,087	2,113	2,087	2,100	+13	+0.62	18,100	-
[2915]	26/07/13	2,101	2,125	2,087	2,087	-11	-0.52	23,000	-
[2915]	26/07/10	2,125	2,125	2,098	2,098	-8	-0.38	22,000	-
[2915]	26/07/09	2,100	2,124	2,086	2,106	-14	-0.66	34,400	-
[2915]	26/07/08	2,108	2,158	2,108	2,120	+37	+1.78	44,000	-
[2915]	26/07/07	1,986	2,091	1,986	2,083	+111	+5.63	54,000	-
[2915]	26/07/06	1,964	1,993	1,964	1,972	+12	+0.61	22,200	-
[2915]	26/07/03	1,986	1,998	1,958	1,960	-3	-0.15	29,500	-
[2915]	26/07/02	1,994	1,994	1,951	1,963	+9	+0.46	41,100	-
[2915]	26/07/01	1,993	2,008	1,954	1,954	-38	-1.91	27,300	-
[2915]	26/06/30	2,040	2,040	1,992	1,992	-48	-2.35	24,200	-
[2915]	26/06/29	2,035	2,055	2,027	2,040	+16	+0.79	24,000	-
[2915]	26/06/26	2,006	2,024	2,002	2,024	+14	+0.70	16,700	-
[2915]	26/06/25	1,993	2,025	1,991	2,010	+33	+1.67	23,900	-
[2915]	26/06/24	1,966	1,998	1,952	1,977	0	0.00	13,700	-
[2915]	26/06/23	1,964	1,982	1,956	1,977	+13	+0.66	23,400	-
[2915]	26/06/22	1,959	1,991	1,954	1,964	+9	+0.46	18,000	-
[2915]	26/06/19	1,955	1,968	1,950	1,955	-2	-0.10	31,600	-
[2915]	26/06/18	1,945	1,968	1,937	1,957	+19	+0.98	31,700	-
[2915]	26/06/17	1,961	1,969	1,938	1,938	-23	-1.17	25,200	-
[2915]	26/06/16	1,955	1,970	1,941	1,961	-18	-0.91	21,900	-
[2915]	26/06/15	1,987	1,994	1,972	1,979	-8	-0.40	15,000	-
[2915]	26/06/12	1,994	1,994	1,970	1,987	+6	+0.30	30,200	-
[2915]	26/06/11	1,998	1,998	1,968	1,981	-4	-0.20	19,700	-
[2915]	26/06/10	1,966	1,998	1,966	1,985	+19	+0.97	27,900	-
[2915]	26/06/09	1,941	1,986	1,939	1,966	+16	+0.82	25,700	-
[2915]	26/06/08	1,911	1,952	1,900	1,950	+39	+2.04	30,200	-
[2915]	26/06/05	1,883	1,922	1,883	1,911	+19	+1.00	23,200	-
[2915]	26/06/04	1,900	1,901	1,883	1,892	-18	-0.94	18,200	-
[2915]	26/06/03	1,883	1,915	1,875	1,910	+27	+1.43	26,300	-
[2915]	26/06/02	1,921	1,921	1,879	1,883	-49	-2.54	31,800	-
[2915]	26/06/01	1,936	1,936	1,911	1,932	-5	-0.26	34,600	-
[2915]	26/05/29	1,956	1,974	1,937	1,937	-13	-0.67	23,500	-
[2915]	26/05/28	1,921	1,959	1,918	1,950	+17	+0.88	22,100	-
[2915]	26/05/27	1,919	1,936	1,914	1,933	+10	+0.52	23,300	-
[2915]	26/05/26	1,910	1,927	1,900	1,923	+7	+0.37	23,800	-
[2915]	26/05/25	1,964	1,964	1,916	1,916	-30	-1.54	25,600	-
[2915]	26/05/22	1,945	1,954	1,926	1,946	+1.0	+0.05	19,200	-
[2915]	26/05/21	1,963	1,982	1,941	1,945	-9.0	-0.46	13,000	-
[2915]	26/05/20	1,965	1,978	1,928	1,954	-22.0	-1.11	22,200	-
[2915]	26/05/19	1,944	1,977	1,944	1,976	+38.0	+1.96	22,600	-
[2915]	26/05/18	1,972	1,979	1,926	1,938	-27.0	-1.37	25,000	-
[2915]	26/05/15	1,919	1,965	1,910	1,965	+56.0	+2.93	30,000	-
[2915]	26/05/14	1,932	1,932	1,892	1,909	-7.0	-0.37	34,200	-
[2915]	26/05/13	1,911	1,934	1,904	1,916	+7.0	+0.37	42,000	-
[2915]	26/05/12	2,077	2,100	1,905	1,909	-120.0	-5.91	74,500	-
[2915]	26/05/11	2,003	2,046	2,000	2,029	+5.0	+0.25	42,700	-
[2915]	26/05/08	2,102	2,124	2,018	2,024	-81.0	-3.85	51,300	-
[2915]	26/05/07	2,103	2,114	2,088	2,105	0	+0.00	26,200	-
[2915]	26/05/01	2,119	2,119	2,090	2,105	-14.0	-0.66	16,200	-
[2915]	26/04/30	2,119	2,130	2,105	2,119	-15.0	-0.70	26,200	-
[2915]	26/04/28	2,127	2,134	2,104	2,134	+10.0	+0.47	24,700	-
[2915]	26/04/27	2,106	2,142	2,106	2,124	+18	+0.85	32,400	-
[2915]	26/04/24	2,113	2,113	2,100	2,106	-7	-0.33	17,800	-
[2915]	26/04/23	2,133	2,133	2,110	2,113	-33	-1.54	22,200	-
[2915]	26/04/22	2,181	2,186	2,146	2,146	-40	-1.83	24,200	-
[2915]	26/04/21	2,185	2,199	2,178	2,186	+1	+0.05	27,500	-
[2915]	26/04/20	2,195	2,201	2,182	2,185	-10	-0.46	26,100	-
[2915]	26/04/17	2,209	2,233	2,192	2,195	-12	-0.54	26,300	-
[2915]	26/04/16	2,247	2,270	2,202	2,207	-49	-2.17	33,300	-
[2915]	26/04/15	2,277	2,277	2,248	2,256	+11	+0.49	23,400	-
[2915]	26/04/14	2,286	2,286	2,238	2,245	-28	-1.23	17,500	-
[2915]	26/04/13	2,270	2,293	2,264	2,273	+3	+0.13	27,400	-
[2915]	26/04/10	2,300	2,300	2,263	2,270	-21	-0.92	25,200	-
[2915]	26/04/09	2,300	2,324	2,283	2,291	-17	-0.74	29,600	-
[2915]	26/04/08	2,329	2,339	2,301	2,308	-1	-0.04	34,600	-
[2915]	26/04/07	2,280	2,310	2,279	2,309	+48	+2.12	35,000	-
[2915]	26/04/06	2,247	2,281	2,247	2,261	+14	+0.62	21,100	-
[2915]	26/04/03	2,250	2,266	2,242	2,247	-1	-0.04	19,000	-
[2915]	26/04/02	2,247	2,265	2,235	2,248	+5	+0.22	32,200	-
[2915]	26/04/01	2,230	2,246	2,200	2,243	+36	+1.63	35,800	-
[2915]	26/03/31	2,215	2,241	2,207	2,207	-16	-0.72	48,800	-
[2915]	26/03/30	2,157	2,223	2,140	2,223	-66	-2.88	70,600	-
[2915]	26/03/27	2,234	2,297	2,220	2,289	+54	+2.42	200,500	-
[2915]	26/03/26	2,210	2,235	2,207	2,235	+25	+1.13	81,800	-
[2915]	26/03/25	2,190	2,216	2,186	2,210	+50	+2.31	53,300	-
[2915]	26/03/24	2,141	2,175	2,136	2,160	+57	+2.71	45,900	-
[2915]	26/03/23	2,131	2,136	2,101	2,103	-44	-2.05	63,800	-
[2915]	26/03/19	2,160	2,164	2,131	2,147	-53	-2.41	92,900	-
[2915]	26/03/18	2,185	2,200	2,171	2,200	+32	+1.48	100,000	-
[2915]	26/03/17	2,195	2,200	2,161	2,168	-23	-1.05	55,400	-
[2915]	26/03/16	2,172	2,208	2,170	2,191	+19	+0.87	66,100	-
[2915]	26/03/13	2,180	2,198	2,167	2,172	-43	-1.94	54,500	-
[2915]	26/03/12	2,278	2,278	2,210	2,215	-73	-3.19	46,600	-
[2915]	26/03/11	2,291	2,331	2,282	2,288	+30	+1.33	55,200	-
[2915]	26/03/10	2,283	2,292	2,254	2,258	+25	+1.12	33,300	-
[2915]	26/03/09	2,248	2,259	2,211	2,233	-65	-2.83	56,300	-
[2915]	26/03/06	2,300	2,305	2,263	2,298	-25	-1.08	34,700	-
[2915]	26/03/05	2,318	2,358	2,305	2,323	+53	+2.33	42,200	-
[2915]	26/03/04	2,261	2,306	2,250	2,270	-63	-2.70	70,900	-
[2915]	26/03/03	2,334	2,364	2,320	2,333	-1	-0.04	63,600	-
[2915]	26/03/02	2,300	2,365	2,290	2,334	+20	+0.86	76,900	-
[2915]	26/02/27	2,291	2,329	2,279	2,314	+17	+0.74	35,900	-
[2915]	26/02/26	2,345	2,345	2,297	2,297	-29	-1.25	38,800	-
[2915]	26/02/25	2,278	2,331	2,269	2,326	+48	+2.11	61,600	-
[2915]	26/02/24	2,245	2,291	2,241	2,278	+33	+1.47	34,500	-
[2915]	26/02/20	2,232	2,255	2,212	2,245	-4	-0.18	36,900	-
[2915]	26/02/19	2,258	2,269	2,209	2,249	-9	-0.40	30,700	-
[2915]	26/02/18	2,228	2,270	2,228	2,258	+34	+1.53	52,600	-
[2915]	26/02/17	2,240	2,254	2,208	2,224	-30	-1.33	47,400	-
[2915]	26/02/16	2,263	2,319	2,211	2,254	+119	+5.57	131,800	-
[2915]	26/02/13	2,150	2,159	2,106	2,135	-7	-0.33	42,800	-
[2915]	26/02/12	2,119	2,153	2,100	2,142	+43	+2.05	44,000	-
[2915]	26/02/10	2,116	2,116	2,090	2,099	-17	-0.80	38,700	-
[2915]	26/02/09	2,100	2,119	2,087	2,116	+37	+1.78	47,800	-
[2915]	26/02/06	2,042	2,090	2,042	2,079	+24	+1.17	55,100	-
[2915]	26/02/05	2,050	2,073	2,048	2,055	+5	+0.24	34,700	-
[2915]	26/02/04	2,023	2,053	2,023	2,050	+27	+1.33	33,400	-
[2915]	26/02/03	2,006	2,035	1,999	2,023	+8	+0.40	33,300	-
[2915]	26/02/02	2,005	2,050	2,005	2,015	+12	+0.60	37,800	-
[2915]	26/01/30	1,987	2,003	1,982	2,003	+28	+1.42	34,800	-
[2915]	26/01/29	1,968	1,978	1,958	1,975	+7	+0.36	30,400	-
[2915]	26/01/28	1,984	1,990	1,961	1,968	-16	-0.81	35,900	-
[2915]	26/01/27	2,015	2,016	1,984	1,984	-32	-1.59	51,500	-
[2915]	26/01/26	2,016	2,026	1,995	2,016	-23	-1.13	38,900	-
[2915]	26/01/23	2,052	2,053	2,011	2,039	-21	-1.02	33,900	-
[2915]	26/01/22	2,070	2,073	2,026	2,060	-10	-0.48	29,200	-
[2915]	26/01/21	2,008	2,075	2,000	2,070	+49	+2.42	82,200	-
[2915]	26/01/20	1,981	2,034	1,972	2,021	+40	+2.02	89,900	-
[2915]	26/01/19	1,984	1,985	1,961	1,981	+10	+0.51	33,700	-
[2915]	26/01/16	2,001	2,001	1,951	1,971	-34	-1.70	33,500	-
[2915]	26/01/15	1,985	2,009	1,969	2,005	+24	+1.21	40,800	-
[2915]	26/01/14	1,951	1,981	1,948	1,981	+20	+1.02	56,900	-
[2915]	26/01/13	1,960	1,965	1,922	1,961	+5	+0.26	60,500	-
[2915]	26/01/09	1,951	1,969	1,951	1,956	+7	+0.36	24,200	-
[2915]	26/01/08	1,943	1,968	1,943	1,949	-4	-0.20	43,900	-
[2915]	26/01/07	1,917	1,959	1,917	1,953	+22	+1.14	39,200	-
[2915]	26/01/06	1,900	1,939	1,900	1,931	+33	+1.74	27,800	-
[2915]	26/01/05	1,887	1,912	1,887	1,898	+11	+0.58	34,200	-
[2915]	25/12/30	1,891	1,900	1,886	1,887	-4	-0.21	16,200	-
[2915]	25/12/29	1,889	1,896	1,883	1,891	+9	+0.48	26,100	-
[2915]	25/12/26	1,880	1,887	1,877	1,882	+4	+0.21	15,900	-
[2915]	25/12/25	1,868	1,884	1,867	1,878	+12	+0.64	17,700	-
[2915]	25/12/24	1,880	1,883	1,866	1,866	-20	-1.06	20,900	-
[2915]	25/12/23	1,853	1,887	1,853	1,886	+33	+1.78	35,300	-
[2915]	25/12/22	1,864	1,868	1,851	1,853	-11	-0.59	31,900	-
[2915]	25/12/19	1,859	1,865	1,852	1,864	+5	+0.27	23,000	-
[2915]	25/12/18	1,851	1,864	1,841	1,859	+17	+0.92	37,200	-
[2915]	25/12/17	1,848	1,851	1,842	1,842	-15	-0.81	22,200	-
[2915]	25/12/16	1,875	1,875	1,855	1,857	-10	-0.54	33,100	-
[2915]	25/12/15	1,850	1,871	1,841	1,867	+27	+1.47	32,300	-
[2915]	25/12/12	1,861	1,869	1,839	1,840	-11	-0.59	52,100	-
[2915]	25/12/11	1,880	1,882	1,851	1,851	-34	-1.80	39,300	-
[2915]	25/12/10	1,881	1,893	1,871	1,885	+4	+0.21	38,700	-
[2915]	25/12/09	1,910	1,915	1,877	1,881	-37	-1.93	32,400	-
[2915]	25/12/08	1,940	1,961	1,915	1,918	-25	-1.29	30,900	-
[2915]	25/12/05	1,946	1,946	1,917	1,943	-3	-0.15	44,100	-
[2915]	25/12/04	1,917	1,946	1,910	1,946	+29	+1.51	32,700	-
[2915]	25/12/03	1,940	1,944	1,914	1,917	-24	-1.24	58,300	-
[2915]	25/12/02	1,945	1,955	1,919	1,941	-9	-0.46	44,900	-
[2915]	25/12/01	1,981	1,981	1,935	1,950	-15	-0.76	65,600	-
[2915]	25/11/28	1,977	1,988	1,952	1,965	-11	-0.56	58,000	-
[2915]	25/11/27	1,964	1,985	1,960	1,976	-5	-0.25	35,000	-
[2915]	25/11/26	1,974	1,990	1,962	1,981	+21	+1.07	34,000	-
[2915]	25/11/25	1,965	1,971	1,953	1,960	+3	+0.15	27,700	-
[2915]	25/11/21	1,914	1,957	1,914	1,957	+43	+2.25	36,600	-
[2915]	25/11/20	1,912	1,923	1,901	1,914	+5	+0.26	32,400	-
[2915]	25/11/19	1,933	1,933	1,900	1,909	-39	-2.00	45,100	-
[2915]	25/11/18	1,908	1,958	1,905	1,948	+29	+1.51	60,700	-
[2915]	25/11/17	1,847	1,928	1,847	1,919	+14	+0.73	106,900	-
[2915]	25/11/14	1,905	1,921	1,885	1,905	-10	-0.52	41,900	-
[2915]	25/11/13	1,904	1,918	1,903	1,915	+11	+0.58	18,100	-
[2915]	25/11/12	1,902	1,927	1,901	1,904	+2	+0.11	18,400	-
[2915]	25/11/11	1,887	1,902	1,877	1,902	+20	+1.06	45,000	-
[2915]	25/11/10	1,873	1,890	1,873	1,882	+10	+0.53	51,600	-
[2915]	25/11/07	1,850	1,872	1,847	1,872	+22	+1.19	21,100	-
[2915]	25/11/06	1,847	1,863	1,844	1,850	+3	+0.16	24,100	-
[2915]	25/11/05	1,847	1,852	1,827	1,847	0	0.00	30,200	-
[2915]	25/11/04	1,820	1,848	1,817	1,847	+27	+1.48	18,200	-
[2915]	25/10/31	1,827	1,828	1,805	1,820	+14	+0.78	19,100	-
[2915]	25/10/30	1,820	1,831	1,803	1,806	-17	-0.93	33,500	-
[2915]	25/10/29	1,877	1,877	1,823	1,823	-53	-2.83	38,300	-
[2915]	25/10/28	1,905	1,911	1,869	1,876	-29	-1.52	28,700	-
[2915]	25/10/27	1,899	1,912	1,892	1,905	+14	+0.74	16,400	-
[2915]	25/10/24	1,905	1,908	1,890	1,891	-17	-0.89	13,900	-
[2915]	25/10/23	1,899	1,917	1,891	1,908	+9	+0.47	22,700	-
[2915]	25/10/22	1,886	1,899	1,883	1,899	+13	+0.69	19,000	-
[2915]	25/10/21	1,889	1,890	1,882	1,886	-3	-0.16	10,100	-
[2915]	25/10/20	1,902	1,913	1,884	1,889	+5	+0.27	11,000	-
[2915]	25/10/17	1,900	1,900	1,872	1,884	-1	-0.05	15,500	-
[2915]	25/10/16	1,900	1,909	1,883	1,885	-6	-0.32	24,100	-
[2915]	25/10/15	1,880	1,896	1,880	1,891	+29	+1.56	16,000	-
[2915]	25/10/14	1,850	1,877	1,844	1,862	-24	-1.27	28,600	-
[2915]	25/10/10	1,848	1,892	1,838	1,886	+25	+1.34	31,300	-
[2915]	25/10/09	1,888	1,902	1,861	1,861	-32	-1.69	29,600	-
[2915]	25/10/08	1,915	1,939	1,893	1,893	-33	-1.71	20,600	-
[2915]	25/10/07	1,941	1,944	1,911	1,926	-15	-0.77	21,600	-
[2915]	25/10/06	1,927	1,955	1,923	1,941	+20	+1.04	34,700	-
[2915]	25/10/03	1,909	1,928	1,909	1,921	+7	+0.37	18,400	-
[2915]	25/10/02	1,900	1,923	1,894	1,914	+11	+0.58	21,300	-
[2915]	25/10/01	1,962	1,962	1,903	1,903	-58	-2.96	31,900	-
[2915]	25/09/30	1,986	1,986	1,953	1,961	-26	-1.31	16,400	-
[2915]	25/09/29	1,998	1,998	1,963	1,987	-36	-1.78	25,800	-
[2915]	25/09/26	2,029	2,030	2,012	2,023	-16	-0.78	32,800	-
[2915]	25/09/25	2,050	2,058	2,028	2,039	-3	-0.15	25,000	-
[2915]	25/09/24	2,033	2,050	2,016	2,042	+9	+0.44	29,300	-
[2915]	25/09/22	2,009	2,040	2,001	2,033	+22	+1.09	40,500	-
[2915]	25/09/19	2,000	2,020	2,000	2,011	+17	+0.85	37,600	-
[2915]	25/09/18	1,986	1,994	1,979	1,994	+25	+1.27	25,800	-
[2915]	25/09/17	1,941	1,990	1,940	1,969	+28	+1.44	32,400	-
[2915]	25/09/16	1,937	1,952	1,932	1,941	+9	+0.47	23,000	-
[2915]	25/09/12	1,974	1,974	1,932	1,932	-58	-2.91	43,900	-
[2915]	25/09/11	1,956	1,990	1,943	1,990	+39	+2.00	55,400	-
[2915]	25/09/10	1,911	1,956	1,911	1,951	+36	+1.88	34,300	-
[2915]	25/09/09	1,918	1,943	1,903	1,915	0	0.00	34,200	-
[2915]	25/09/08	1,886	1,915	1,886	1,915	+29	+1.54	18,700	-
[2915]	25/09/05	1,875	1,888	1,870	1,886	+3	+0.16	12,700	-