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
[3915]	26/10/29	2,403	2,408	2,279	2,297	-120.0	-4.96	276,000	29,651,689,472
[3915]	26/10/28	2,418	2,496	2,381	2,417	+27.0	+1.13	161,600	31,200,755,712
[3915]	26/10/27	2,334	2,390	2,291	2,390	+90.0	+3.91	175,200	30,852,216,832
[3915]	26/10/26	2,342	2,390	2,274	2,300	-45.0	-1.92	144,400	29,690,417,152
[3915]	26/10/23	2,362	2,431	2,262	2,345	-67.0	-2.78	292,500	30,271,315,968
[3915]	26/10/22	2,485	2,578	2,412	2,412	-77.0	-3.09	226,300	31,136,210,944
[3915]	26/10/21	2,440	2,515	2,425	2,489	+99.0	+4.14	210,600	32,130,195,456
[3915]	26/10/20	2,498	2,509	2,380	2,390	-109.0	-4.36	262,300	30,852,216,832
[3915]	26/10/19	2,535	2,623	2,450	2,499	-86.0	-3.33	413,500	32,259,282,944
[3915]	26/10/16	2,300	2,608	2,297	2,585	+438.0	+20.40	958,000	33,369,446,400
[3915]	26/10/15	2,183	2,205	2,147	2,147	-97.0	-4.32	195,600	27,715,358,720
[3915]	26/10/14	2,227	2,278	2,201	2,244	+34.0	+1.54	114,900	28,967,520,256
[3915]	26/10/13	2,220	2,235	2,183	2,210	+20.0	+0.91	79,100	28,528,617,472
[3915]	26/10/09	2,113	2,195	2,111	2,190	+54.0	+2.53	71,000	28,270,440,448
[3915]	26/10/08	2,199	2,200	2,130	2,136	-76.0	-3.44	118,800	27,573,360,640
[3915]	26/10/07	2,215	2,257	2,195	2,212	-12.0	-0.54	80,500	28,554,436,608
[3915]	26/10/06	2,222	2,260	2,210	2,224	+14.0	+0.63	80,000	28,709,343,232
[3915]	26/10/05	2,241	2,245	2,207	2,210	-15.0	-0.67	62,600	28,528,617,472
[3915]	26/10/02	2,215	2,243	2,204	2,225	+10.0	+0.45	53,400	28,722,251,776
[3915]	26/10/01	2,225	2,248	2,200	2,215	-9.0	-0.40	52,900	28,593,162,240
[3915]	26/09/30	2,218	2,242	2,187	2,224	+21.0	+0.95	56,300	28,709,343,232
[3915]	26/09/29	2,210	2,224	2,177	2,203	-28.0	-1.26	70,300	28,438,255,616
[3915]	26/09/28	2,259	2,274	2,218	2,231	-51.0	-2.23	113,600	28,799,705,088
[3915]	26/09/25	2,293	2,303	2,251	2,282	-5.0	-0.22	61,400	29,458,057,216
[3915]	26/09/24	2,329	2,370	2,286	2,287	-42.0	-1.80	89,100	29,522,601,984
[3915]	26/09/18	2,307	2,369	2,296	2,329	+36.0	+1.57	116,000	30,064,775,168
[3915]	26/09/17	2,259	2,310	2,251	2,293	+34.0	+1.51	94,600	29,600,055,296
[3915]	26/09/16	2,255	2,282	2,248	2,259	-46.0	-2.00	54,800	29,161,152,512
[3915]	26/09/15	2,269	2,309	2,252	2,305	+48.0	+2.13	53,200	29,754,961,920
[3915]	26/09/14	2,211	2,281	2,208	2,257	-4.0	-0.18	63,500	29,135,335,424
[3915]	26/09/11	2,286	2,300	2,240	2,261	-75.0	-3.21	82,300	29,186,971,648
[3915]	26/09/10	2,247	2,340	2,237	2,336	+45.0	+1.96	72,500	30,155,137,024
[3915]	26/09/09	2,340	2,350	2,280	2,291	-23.0	-0.99	82,700	29,574,238,208
[3915]	26/09/08	2,346	2,393	2,314	2,314	-56.0	-2.36	102,700	29,871,140,864
[3915]	26/09/07	2,424	2,457	2,370	2,370	-104.0	-4.20	136,200	30,594,037,760
[3915]	26/09/04	2,396	2,493	2,394	2,474	+82.0	+3.43	122,900	31,936,561,152
[3915]	26/09/03	2,386	2,441	2,367	2,392	+18.0	+0.76	86,100	30,878,033,920
[3915]	26/09/02	2,342	2,413	2,323	2,374	-64.0	-2.63	145,500	30,645,673,984
[3915]	26/09/01	2,476	2,484	2,380	2,438	-37.0	-1.49	160,000	31,471,841,280
[3915]	26/08/31	2,393	2,492	2,366	2,475	+76.0	+3.17	150,800	31,949,469,696
[3915]	26/08/28	2,469	2,510	2,399	2,399	+66.0	+2.83	272,600	30,968,395,776
[3915]	26/08/27	2,371	2,384	2,317	2,333	+70.0	+3.09	168,800	30,116,409,344
[3915]	26/08/26	2,273	2,284	2,260	2,263	-13.0	-0.57	45,900	29,212,788,736
[3915]	26/08/25	2,274	2,288	2,232	2,276	-5.0	-0.22	63,900	29,380,603,904
[3915]	26/08/24	2,349	2,364	2,273	2,281	-66.0	-2.81	82,300	29,445,148,672
[3915]	26/08/21	2,379	2,379	2,323	2,347	-59.0	-2.45	53,500	30,297,135,104
[3915]	26/08/20	2,267	2,415	2,247	2,406	+177.0	+7.94	94,600	31,058,757,632
[3915]	26/08/19	2,278	2,315	2,218	2,229	-122.0	-5.19	109,800	28,773,885,952
[3915]	26/08/18	2,425	2,439	2,340	2,351	-91.0	-3.73	72,200	30,348,769,280
[3915]	26/08/17	2,374	2,452	2,344	2,442	+18.0	+0.74	94,500	31,523,477,504
[3915]	26/08/14	2,357	2,440	2,324	2,424	+85.0	+3.63	100,500	31,291,117,568
[3915]	26/08/13	2,312	2,366	2,301	2,339	+48.0	+2.10	112,200	30,193,862,656
[3915]	26/08/12	2,241	2,314	2,220	2,291	+33.0	+1.46	60,300	29,574,238,208
[3915]	26/08/10	2,262	2,298	2,239	2,258	+40.0	+1.80	65,300	29,148,243,968
[3915]	26/08/07	2,259	2,267	2,190	2,218	-38.0	-1.68	153,900	28,631,889,920
[3915]	26/08/06	2,300	2,304	2,243	2,256	-50.0	-2.17	98,100	29,122,426,880
[3915]	26/08/05	2,220	2,334	2,220	2,306	+132.0	+6.07	154,600	29,767,870,464
[3915]	26/08/04	2,209	2,236	2,160	2,174	-6.0	-0.28	152,000	28,063,897,600
[3915]	26/08/03	2,059	2,202	2,002	2,180	+102.0	+4.91	315,400	28,141,350,912
[3915]	26/07/31	2,050	2,117	2,026	2,078	+70.0	+3.49	94,400	26,824,646,656
[3915]	26/07/30	2,029	2,053	2,002	2,008	-17.0	-0.84	102,500	25,921,024,000
[3915]	26/07/29	1,996	2,040	1,974	2,025	+31.0	+1.55	209,900	26,140,475,392
[3915]	26/07/28	2,060	2,088	1,977	1,994	-36.0	-1.77	191,100	25,740,300,288
[3915]	26/07/27	2,043	2,080	2,015	2,030	-21.0	-1.02	113,100	26,205,020,160
[3915]	26/07/24	2,079	2,079	2,026	2,051	-72.0	-3.39	139,200	26,476,105,728
[3915]	26/07/23	2,195	2,199	2,123	2,123	-72.0	-3.28	139,800	27,405,545,472
[3915]	26/07/22	2,195	2,217	2,134	2,195	+30.0	+1.39	118,400	28,334,985,216
[3915]	26/07/21	2,180	2,199	2,110	2,165	+10.0	+0.46	154,900	27,947,718,656
[3915]	26/07/17	2,205	2,227	2,117	2,155	-111	-4.90	333,600	-
[3915]	26/07/16	2,320	2,532	2,266	2,266	-50	-2.16	742,900	-
[3915]	26/07/15	2,360	2,375	2,310	2,316	-69	-2.89	317,300	-
[3915]	26/07/14	2,294	2,403	2,286	2,385	+100	+4.38	134,900	-
[3915]	26/07/13	2,298	2,320	2,266	2,285	-28	-1.21	140,200	-
[3915]	26/07/10	2,385	2,394	2,305	2,313	-58	-2.45	149,500	-
[3915]	26/07/09	2,322	2,443	2,293	2,371	+36	+1.54	177,200	-
[3915]	26/07/08	2,468	2,474	2,281	2,335	-144	-5.81	348,100	-
[3915]	26/07/07	2,301	2,479	2,300	2,479	+154	+6.62	372,300	-
[3915]	26/07/06	2,278	2,460	2,278	2,325	+46	+2.02	449,400	-
[3915]	26/07/03	2,184	2,293	2,182	2,279	+77	+3.50	104,800	-
[3915]	26/07/02	2,255	2,264	2,186	2,202	-51	-2.26	141,700	-
[3915]	26/07/01	2,285	2,318	2,236	2,253	-2	-0.09	107,900	-
[3915]	26/06/30	2,315	2,334	2,251	2,255	-77	-3.30	118,100	-
[3915]	26/06/29	2,345	2,418	2,272	2,332	+25	+1.08	179,700	-
[3915]	26/06/26	2,425	2,431	2,287	2,307	-157	-6.37	224,300	-
[3915]	26/06/25	2,468	2,510	2,413	2,464	+24	+0.98	131,900	-
[3915]	26/06/24	2,566	2,622	2,422	2,440	-80	-3.17	267,800	-
[3915]	26/06/23	2,669	2,760	2,511	2,520	-49	-1.91	929,900	-
[3915]	26/06/22	2,450	2,627	2,407	2,569	+96	+3.88	311,800	-
[3915]	26/06/19	2,562	2,621	2,425	2,473	-35	-1.40	393,600	-
[3915]	26/06/18	2,680	2,725	2,500	2,508	-191	-7.08	529,100	-
[3915]	26/06/17	2,446	2,699	2,410	2,699	+203	+8.13	554,700	-
[3915]	26/06/16	2,421	2,589	2,375	2,496	+96	+4.00	548,200	-
[3915]	26/06/15	2,559	2,640	2,387	2,400	-61	-2.48	587,300	-
[3915]	26/06/12	2,611	2,627	2,440	2,461	+22	+0.90	643,000	-
[3915]	26/06/11	2,354	2,530	2,325	2,439	+41	+1.71	567,900	-
[3915]	26/06/10	2,497	2,526	2,391	2,398	-199	-7.66	646,000	-
[3915]	26/06/09	2,911	3,070	2,567	2,597	-244	-8.59	1,622,100	-
[3915]	26/06/08	2,977	3,210	2,755	2,841	-534	-15.82	2,612,400	-
[3915]	26/06/05	3,450	3,600	3,230	3,375	-110	-3.16	2,125,500	-
[3915]	26/06/04	3,000	3,715	2,998	3,485	+455	+15.02	6,951,200	-
[3915]	26/06/03	2,565	3,030	2,361	3,030	+501	+19.81	2,681,000	-
[3915]	26/06/02	2,394	2,643	2,289	2,529	-34	-1.33	2,266,900	-
[3915]	26/06/01	2,125	2,563	2,088	2,563	+500	+24.24	649,200	-
[3915]	26/05/29	1,965	2,158	1,960	2,063	+128	+6.61	427,300	-
[3915]	26/05/28	1,938	1,943	1,885	1,935	-34	-1.73	127,900	-
[3915]	26/05/27	2,001	2,001	1,934	1,969	-31	-1.55	139,800	-
[3915]	26/05/26	2,036	2,036	1,965	2,000	-36	-1.77	144,500	-
[3915]	26/05/25	2,169	2,173	2,020	2,036	+57	+2.88	302,900	-
[3915]	26/05/22	1,904	1,997	1,881	1,979	+115	+6.17	196,000	-
[3915]	26/05/21	1,873	1,902	1,864	1,864	+31	+1.69	62,400	-
[3915]	26/05/20	1,915	1,915	1,820	1,833	-95	-4.93	96,600	-
[3915]	26/05/19	1,940	1,954	1,893	1,928	+19	+1.00	86,900	-
[3915]	26/05/18	1,954	1,968	1,875	1,909	-12	-0.62	77,000	-
[3915]	26/05/15	1,921	1,969	1,892	1,921	+19	+1.00	129,300	-
[3915]	26/05/14	1,969	1,985	1,895	1,902	-61	-3.11	107,300	-
[3915]	26/05/13	1,910	1,973	1,899	1,963	+58	+3.04	91,200	-
[3915]	26/05/12	2,033	2,040	1,904	1,905	-139	-6.80	221,400	-
[3915]	26/05/11	1,997	2,080	1,950	2,044	+228	+12.56	454,800	-
[3915]	26/05/08	1,760	1,848	1,758	1,816	+57	+3.24	117,600	-
[3915]	26/05/07	1,790	1,805	1,759	1,759	-11	-0.62	91,700	-
[3915]	26/05/01	1,755	1,780	1,746	1,770	+16	+0.91	51,500	-
[3915]	26/04/30	1,785	1,793	1,751	1,754	-63	-3.47	85,900	-
[3915]	26/04/28	1,794	1,827	1,777	1,817	+44	+2.48	66,700	-
[3915]	26/04/27	1,780	1,818	1,769	1,773	-14	-0.78	78,400	-
[3915]	26/04/24	1,767	1,810	1,757	1,787	+13	+0.73	68,400	-
[3915]	26/04/23	1,803	1,806	1,764	1,774	-62	-3.38	113,900	-
[3915]	26/04/22	1,844	1,885	1,811	1,836	-8	-0.43	64,000	-
[3915]	26/04/21	1,849	1,869	1,830	1,844	+8	+0.44	84,200	-
[3915]	26/04/20	1,891	1,898	1,820	1,836	-61	-3.22	152,300	-
[3915]	26/04/17	1,894	1,942	1,888	1,897	-8	-0.42	179,600	-
[3915]	26/04/16	1,938	1,954	1,876	1,905	+79	+4.33	469,300	-
[3915]	26/04/15	1,995	1,997	1,783	1,826	+83	+4.76	991,200	-
[3915]	26/04/14	1,708	1,743	1,706	1,743	+75	+4.50	218,600	-
[3915]	26/04/13	1,604	1,668	1,604	1,668	+68	+4.25	109,600	-
[3915]	26/04/10	1,656	1,666	1,599	1,600	-61	-3.67	149,100	-
[3915]	26/04/09	1,727	1,732	1,660	1,661	-65	-3.77	128,700	-
[3915]	26/04/08	1,716	1,744	1,700	1,726	+68	+4.10	182,600	-
[3915]	26/04/07	1,630	1,660	1,630	1,658	+50	+3.11	104,800	-
[3915]	26/04/06	1,599	1,616	1,587	1,608	+28	+1.77	51,600	-
[3915]	26/04/03	1,565	1,587	1,565	1,580	+25	+1.61	27,600	-
[3915]	26/04/02	1,595	1,598	1,548	1,555	-26	-1.64	49,200	-
[3915]	26/04/01	1,555	1,581	1,545	1,581	+76	+5.05	62,500	-
[3915]	26/03/31	1,497	1,536	1,497	1,505	+1	+0.07	75,800	-
[3915]	26/03/30	1,532	1,532	1,494	1,504	-68	-4.33	154,400	-
[3915]	26/03/27	1,564	1,594	1,539	1,572	+29	+1.88	83,100	-
[3915]	26/03/26	1,598	1,600	1,526	1,543	-62	-3.86	72,100	-
[3915]	26/03/25	1,600	1,614	1,597	1,605	+6	+0.38	50,000	-
[3915]	26/03/24	1,560	1,599	1,550	1,599	+75	+4.92	65,500	-
[3915]	26/03/23	1,552	1,565	1,520	1,524	-60	-3.79	91,400	-
[3915]	26/03/19	1,605	1,621	1,583	1,584	-61	-3.71	73,100	-
[3915]	26/03/18	1,630	1,649	1,614	1,645	+15	+0.92	64,300	-
[3915]	26/03/17	1,647	1,671	1,629	1,630	-8	-0.49	56,100	-
[3915]	26/03/16	1,650	1,650	1,614	1,638	+2	+0.12	51,100	-
[3915]	26/03/13	1,630	1,651	1,619	1,636	-9	-0.55	47,300	-
[3915]	26/03/12	1,670	1,680	1,635	1,645	-46	-2.72	76,700	-
[3915]	26/03/11	1,680	1,720	1,672	1,691	+13	+0.77	92,900	-
[3915]	26/03/10	1,630	1,688	1,625	1,678	+63	+3.90	79,100	-
[3915]	26/03/09	1,582	1,618	1,564	1,615	-74	-4.38	139,200	-
[3915]	26/03/06	1,616	1,689	1,611	1,689	+73	+4.52	117,400	-
[3915]	26/03/05	1,575	1,625	1,575	1,616	+71	+4.60	142,800	-
[3915]	26/03/04	1,551	1,594	1,506	1,545	-56	-3.50	176,000	-
[3915]	26/03/03	1,686	1,687	1,597	1,601	-104	-6.10	227,300	-
[3915]	26/03/02	1,770	1,770	1,700	1,705	-81	-4.54	199,000	-
[3915]	26/02/27	1,841	1,847	1,779	1,786	-15	-0.83	210,000	-
[3915]	26/02/26	1,805	1,822	1,791	1,801	-21	-1.15	170,100	-
[3915]	26/02/25	1,835	1,836	1,803	1,822	-26	-1.41	225,800	-
[3915]	26/02/24	1,900	1,915	1,848	1,848	-44	-2.33	121,200	-
[3915]	26/02/20	1,913	1,913	1,890	1,892	-31	-1.61	72,500	-
[3915]	26/02/19	1,931	1,938	1,907	1,923	+8	+0.42	58,900	-
[3915]	26/02/18	1,944	1,949	1,913	1,915	+5	+0.26	37,100	-
[3915]	26/02/17	1,946	1,963	1,904	1,910	-12	-0.62	54,400	-
[3915]	26/02/16	1,912	1,932	1,910	1,922	+12	+0.63	53,100	-
[3915]	26/02/13	1,988	1,998	1,910	1,910	-78	-3.92	65,600	-
[3915]	26/02/12	2,017	2,024	1,978	1,988	-21	-1.05	69,000	-
[3915]	26/02/10	1,930	2,024	1,930	2,009	+94	+4.91	101,500	-
[3915]	26/02/09	1,931	1,960	1,906	1,915	+9	+0.47	103,700	-
[3915]	26/02/06	1,923	1,936	1,892	1,906	-47	-2.41	88,400	-
[3915]	26/02/05	1,887	1,972	1,885	1,953	+67	+3.55	120,900	-
[3915]	26/02/04	1,971	1,984	1,886	1,886	-93	-4.70	148,400	-
[3915]	26/02/03	2,012	2,049	1,929	1,979	-28	-1.40	179,600	-
[3915]	26/02/02	2,099	2,105	2,007	2,007	-84	-4.02	108,300	-
[3915]	26/01/30	2,119	2,159	2,078	2,091	-24	-1.13	74,200	-
[3915]	26/01/29	2,183	2,183	2,112	2,115	-82	-3.73	57,000	-
[3915]	26/01/28	2,222	2,236	2,182	2,197	-45	-2.01	54,600	-
[3915]	26/01/27	2,259	2,299	2,229	2,242	-29	-1.28	58,400	-
[3915]	26/01/26	2,301	2,319	2,260	2,271	-28	-1.22	69,800	-
[3915]	26/01/23	2,293	2,329	2,272	2,299	+9	+0.39	89,700	-
[3915]	26/01/22	2,213	2,310	2,210	2,290	+89	+4.04	88,900	-
[3915]	26/01/21	2,213	2,237	2,178	2,201	-46	-2.05	71,400	-
[3915]	26/01/20	2,315	2,315	2,243	2,247	-71	-3.06	140,900	-
[3915]	26/01/19	2,214	2,338	2,210	2,318	+69	+3.07	141,600	-
[3915]	26/01/16	2,284	2,300	2,223	2,249	-21	-0.93	130,600	-
[3915]	26/01/15	2,068	2,294	2,068	2,270	+52	+2.34	499,500	-
[3915]	26/01/14	2,193	2,294	2,158	2,218	+25	+1.14	258,800	-
[3915]	26/01/13	2,246	2,250	2,180	2,193	-29	-1.31	140,200	-
[3915]	26/01/09	2,223	2,240	2,205	2,222	-6	-0.27	97,200	-
[3915]	26/01/08	2,210	2,257	2,202	2,228	+15	+0.68	95,000	-
[3915]	26/01/07	2,140	2,235	2,121	2,213	+67	+3.12	112,300	-
[3915]	26/01/06	2,165	2,178	2,143	2,146	-17	-0.79	106,100	-
[3915]	26/01/05	2,160	2,178	2,140	2,163	+28	+1.31	115,900	-
[3915]	25/12/30	2,131	2,158	2,109	2,135	+6	+0.28	112,900	-
[3915]	25/12/29	2,093	2,147	2,060	2,129	+64	+3.10	194,100	-
[3915]	25/12/26	2,078	2,087	2,064	2,065	-13	-0.63	75,700	-
[3915]	25/12/25	2,056	2,087	2,056	2,078	+8	+0.39	86,900	-
[3915]	25/12/24	2,048	2,078	2,046	2,070	+30	+1.47	92,900	-
[3915]	25/12/23	2,022	2,054	2,022	2,040	+28	+1.39	75,900	-
[3915]	25/12/22	2,035	2,045	2,004	2,012	-22	-1.08	82,400	-
[3915]	25/12/19	2,000	2,038	2,000	2,034	+36	+1.80	66,000	-
[3915]	25/12/18	2,017	2,030	1,988	1,998	-25	-1.24	96,600	-
[3915]	25/12/17	2,041	2,041	2,008	2,023	-1	-0.05	76,800	-
[3915]	25/12/16	2,065	2,065	2,017	2,024	-54	-2.60	77,000	-
[3915]	25/12/15	2,030	2,086	2,030	2,078	+42	+2.06	79,200	-
[3915]	25/12/12	2,010	2,049	2,010	2,036	+17	+0.84	62,800	-
[3915]	25/12/11	2,058	2,070	2,010	2,019	-41	-1.99	118,700	-
[3915]	25/12/10	2,084	2,099	2,059	2,060	-23	-1.10	63,500	-
[3915]	25/12/09	2,094	2,107	2,070	2,083	-5	-0.24	53,100	-
[3915]	25/12/08	2,060	2,092	2,060	2,088	+19	+0.92	44,400	-
[3915]	25/12/05	2,062	2,102	2,055	2,069	+2	+0.10	59,600	-
[3915]	25/12/04	2,054	2,097	2,050	2,067	+40	+1.97	82,400	-
[3915]	25/12/03	2,015	2,056	2,015	2,027	+8	+0.40	64,700	-
[3915]	25/12/02	2,037	2,058	2,017	2,019	-26	-1.27	55,600	-
[3915]	25/12/01	2,085	2,095	2,043	2,045	-23	-1.11	61,600	-
[3915]	25/11/28	2,080	2,092	2,064	2,068	-7	-0.34	63,200	-
[3915]	25/11/27	2,050	2,077	2,050	2,075	+23	+1.12	59,500	-
[3915]	25/11/26	2,012	2,061	2,012	2,052	+43	+2.14	64,600	-
[3915]	25/11/25	2,080	2,080	2,006	2,009	-69	-3.32	68,100	-
[3915]	25/11/21	2,021	2,080	2,021	2,078	+45	+2.21	83,800	-
[3915]	25/11/20	2,027	2,066	2,024	2,033	+24	+1.19	50,600	-
[3915]	25/11/19	2,037	2,059	2,004	2,009	-34	-1.66	83,600	-
[3915]	25/11/18	2,083	2,099	2,034	2,043	-55	-2.62	89,500	-
[3915]	25/11/17	2,094	2,098	2,048	2,098	+4	+0.19	60,400	-
[3915]	25/11/14	2,035	2,098	2,029	2,094	+43	+2.10	79,900	-
[3915]	25/11/13	2,080	2,088	2,050	2,051	-39	-1.87	40,500	-
[3915]	25/11/12	2,055	2,100	2,042	2,090	+38	+1.85	58,100	-
[3915]	25/11/11	2,070	2,094	2,035	2,052	-2	-0.10	49,800	-
[3915]	25/11/10	2,038	2,082	2,038	2,054	+17	+0.83	49,600	-
[3915]	25/11/07	2,005	2,053	2,005	2,037	+18	+0.89	87,000	-
[3915]	25/11/06	2,060	2,089	2,019	2,019	-55	-2.65	102,700	-
[3915]	25/11/05	2,070	2,081	1,998	2,074	-16	-0.77	124,400	-
[3915]	25/11/04	2,097	2,126	2,071	2,090	+8	+0.38	108,700	-
[3915]	25/10/31	2,055	2,118	2,046	2,082	+48	+2.36	114,000	-
[3915]	25/10/30	2,000	2,060	1,998	2,034	+24	+1.19	163,600	-
[3915]	25/10/29	2,050	2,059	2,001	2,010	-38	-1.86	118,600	-
[3915]	25/10/28	2,111	2,112	2,045	2,048	-73	-3.44	128,400	-
[3915]	25/10/27	2,127	2,146	2,106	2,121	+13	+0.62	147,600	-
[3915]	25/10/24	2,194	2,200	2,098	2,108	-73	-3.35	229,400	-
[3915]	25/10/23	2,130	2,209	2,115	2,181	+15	+0.69	216,200	-
[3915]	25/10/22	2,145	2,180	2,130	2,166	+21	+0.98	125,400	-
[3915]	25/10/21	2,180	2,180	2,125	2,145	-8	-0.37	129,800	-
[3915]	25/10/20	2,059	2,168	2,048	2,153	+117	+5.75	184,400	-
[3915]	25/10/17	2,052	2,052	1,999	2,036	-40	-1.93	128,400	-
[3915]	25/10/16	2,119	2,184	2,056	2,076	+1	+0.05	271,500	-
[3915]	25/10/15	2,044	2,090	2,035	2,075	+25	+1.22	154,200	-
[3915]	25/10/14	2,066	2,087	2,017	2,050	-53	-2.52	190,800	-
[3915]	25/10/10	2,117	2,135	2,095	2,103	-31	-1.45	126,600	-
[3915]	25/10/09	2,119	2,135	2,107	2,134	+8	+0.38	100,600	-
[3915]	25/10/08	2,181	2,181	2,117	2,126	-40	-1.85	130,500	-
[3915]	25/10/07	2,150	2,188	2,111	2,166	+18	+0.84	185,100	-
[3915]	25/10/06	2,139	2,165	2,091	2,148	+109	+5.35	208,200	-
[3915]	25/10/03	2,007	2,064	2,007	2,039	+23	+1.14	75,500	-
[3915]	25/10/02	2,020	2,058	2,005	2,016	0	0.00	104,400	-
[3915]	25/10/01	2,059	2,059	2,005	2,016	-43	-2.09	124,500	-
[3915]	25/09/30	2,074	2,084	2,055	2,059	-8	-0.39	58,300	-
[3915]	25/09/29	2,110	2,110	2,061	2,067	-43	-2.04	109,600	-
[3915]	25/09/26	2,107	2,128	2,102	2,110	-11	-0.52	68,100	-
[3915]	25/09/25	2,122	2,144	2,103	2,121	+6	+0.28	76,500	-
[3915]	25/09/24	2,152	2,152	2,109	2,115	-33	-1.54	96,400	-
[3915]	25/09/22	2,164	2,190	2,148	2,148	+11	+0.51	85,600	-
[3915]	25/09/19	2,186	2,186	2,102	2,137	-13	-0.60	183,900	-
[3915]	25/09/18	2,125	2,183	2,125	2,150	+31	+1.46	119,400	-
[3915]	25/09/17	2,143	2,143	2,106	2,119	-38	-1.76	71,400	-
[3915]	25/09/16	2,124	2,161	2,111	2,157	+33	+1.55	76,700	-
[3915]	25/09/12	2,130	2,136	2,101	2,124	+9	+0.43	57,600	-
[3915]	25/09/11	2,141	2,148	2,101	2,115	-27	-1.26	72,900	-
[3915]	25/09/10	2,124	2,143	2,090	2,142	+4	+0.19	102,000	-
[3915]	25/09/09	2,168	2,191	2,132	2,138	0	0.00	97,700	-
[3915]	25/09/08	2,167	2,190	2,122	2,138	+21	+0.99	97,300	-
[3915]	25/09/05	2,141	2,144	2,110	2,117	-23	-1.07	66,900	-