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
[4415]	26/10/29	1,393	1,393	1,307	1,311	-62.0	-4.52	32,700	8,055,693,824
[4415]	26/10/28	1,372	1,392	1,371	1,373	-8.0	-0.58	5,800	8,436,664,832
[4415]	26/10/27	1,419	1,420	1,380	1,381	-61.0	-4.23	22,200	8,485,822,464
[4415]	26/10/26	1,436	1,455	1,432	1,442	-1.0	-0.07	8,200	8,860,648,448
[4415]	26/10/23	1,448	1,451	1,428	1,443	+7.0	+0.49	8,800	8,866,793,472
[4415]	26/10/22	1,455	1,455	1,436	1,436	-11.0	-0.76	6,500	8,823,780,352
[4415]	26/10/21	1,410	1,447	1,410	1,447	+44.0	+3.14	3,900	8,891,372,544
[4415]	26/10/20	1,407	1,442	1,403	1,403	-22.0	-1.54	11,100	8,621,005,824
[4415]	26/10/19	1,447	1,447	1,422	1,425	-22.0	-1.52	4,200	8,756,189,184
[4415]	26/10/16	1,425	1,447	1,419	1,447	+14.0	+0.98	5,600	8,891,372,544
[4415]	26/10/15	1,415	1,416	1,394	1,433	+9.0	+0.63	23,100	8,805,346,304
[4415]	26/10/14	1,446	1,447	1,419	1,424	-22.0	-1.52	11,000	8,750,044,160
[4415]	26/10/13	1,500	1,518	1,446	1,446	-44.0	-2.95	82,100	8,885,227,520
[4415]	26/10/09	1,480	1,490	1,454	1,490	+10.0	+0.68	8,600	9,155,594,240
[4415]	26/10/08	1,454	1,486	1,452	1,480	+6.0	+0.41	16,500	9,094,147,072
[4415]	26/10/07	1,460	1,474	1,443	1,474	-15.0	-1.01	4,900	9,057,278,976
[4415]	26/10/06	1,466	1,489	1,466	1,489	+28.0	+1.92	2,500	9,149,449,216
[4415]	26/10/05	1,476	1,495	1,460	1,461	+5.0	+0.34	12,500	8,977,397,760
[4415]	26/10/02	1,476	1,476	1,455	1,456	-20.0	-1.36	8,100	8,946,674,688
[4415]	26/10/01	1,446	1,478	1,445	1,476	+19.0	+1.30	4,200	9,069,568,000
[4415]	26/09/30	1,493	1,493	1,456	1,457	-34.0	-2.28	9,800	8,952,818,688
[4415]	26/09/29	1,408	1,493	1,408	1,491	+86.0	+6.12	20,200	9,161,739,264
[4415]	26/09/28	1,446	1,446	1,402	1,405	-31.0	-2.16	15,700	8,633,294,848
[4415]	26/09/25	1,409	1,436	1,409	1,436	+31.0	+2.21	10,300	8,823,780,352
[4415]	26/09/24	1,419	1,425	1,404	1,405	+13.0	+0.93	9,600	8,633,294,848
[4415]	26/09/18	1,418	1,418	1,391	1,392	+4.0	+0.29	8,900	8,553,414,144
[4415]	26/09/17	1,420	1,427	1,388	1,388	-20.0	-1.42	6,500	8,528,835,072
[4415]	26/09/16	1,411	1,419	1,401	1,408	-1.0	-0.07	8,300	8,651,728,896
[4415]	26/09/15	1,402	1,415	1,380	1,409	+29.0	+2.10	9,700	8,657,873,920
[4415]	26/09/14	1,368	1,408	1,368	1,380	-18.0	-1.29	14,100	8,479,677,952
[4415]	26/09/11	1,388	1,398	1,361	1,398	0	+0.00	13,800	8,590,281,728
[4415]	26/09/10	1,362	1,399	1,340	1,398	+14.0	+1.01	10,300	8,590,281,728
[4415]	26/09/09	1,395	1,395	1,381	1,384	-9.0	-0.65	12,100	8,504,256,512
[4415]	26/09/08	1,404	1,404	1,391	1,393	-8.0	-0.57	6,700	8,559,558,656
[4415]	26/09/07	1,388	1,409	1,385	1,401	-4.0	-0.28	8,200	8,608,716,800
[4415]	26/09/04	1,410	1,416	1,386	1,405	-5.0	-0.35	11,900	8,633,294,848
[4415]	26/09/03	1,405	1,412	1,382	1,410	+6.0	+0.43	23,400	8,664,018,944
[4415]	26/09/02	1,387	1,408	1,375	1,404	-11.0	-0.78	9,300	8,627,150,848
[4415]	26/09/01	1,400	1,415	1,398	1,415	-1.0	-0.07	10,100	8,694,742,016
[4415]	26/08/31	1,378	1,416	1,370	1,416	+13.0	+0.93	12,200	8,700,887,040
[4415]	26/08/28	1,430	1,437	1,400	1,403	-19.0	-1.34	15,800	8,621,005,824
[4415]	26/08/27	1,349	1,436	1,349	1,422	+97.0	+7.32	69,300	8,737,755,136
[4415]	26/08/26	1,281	1,347	1,281	1,325	+44.0	+3.43	176,700	8,141,719,552
[4415]	26/08/25	1,260	1,288	1,253	1,281	+8.0	+0.63	91,000	7,871,352,832
[4415]	26/08/24	1,310	1,328	1,260	1,273	-62.0	-4.64	58,700	7,822,195,712
[4415]	26/08/21	1,339	1,357	1,325	1,335	-33.0	-2.41	28,200	8,203,166,720
[4415]	26/08/20	1,417	1,417	1,346	1,368	-54.0	-3.80	44,100	8,405,941,248
[4415]	26/08/19	1,352	1,422	1,338	1,422	+69.0	+5.10	18,100	8,737,755,136
[4415]	26/08/18	1,370	1,399	1,353	1,353	-15.0	-1.10	13,700	8,313,771,008
[4415]	26/08/17	1,389	1,401	1,357	1,368	-19.0	-1.37	14,900	8,405,941,248
[4415]	26/08/14	1,348	1,388	1,348	1,387	+9.0	+0.65	14,900	8,522,690,560
[4415]	26/08/13	1,364	1,378	1,307	1,378	-4.0	-0.29	44,200	8,467,388,416
[4415]	26/08/12	1,416	1,494	1,367	1,382	-43.0	-3.02	127,800	8,491,966,976
[4415]	26/08/10	1,442	1,452	1,423	1,425	-17.0	-1.18	12,200	8,756,189,184
[4415]	26/08/07	1,490	1,490	1,429	1,442	-48.0	-3.22	12,700	8,860,648,448
[4415]	26/08/06	1,405	1,490	1,405	1,490	+75.0	+5.30	21,300	9,155,594,240
[4415]	26/08/05	1,438	1,460	1,415	1,415	-35.0	-2.41	7,500	8,694,742,016
[4415]	26/08/04	1,437	1,450	1,403	1,450	+11.0	+0.76	5,700	8,909,806,592
[4415]	26/08/03	1,405	1,469	1,405	1,439	+17.0	+1.20	10,700	8,842,214,400
[4415]	26/07/31	1,339	1,428	1,339	1,422	+102.0	+7.73	32,800	8,737,755,136
[4415]	26/07/30	1,290	1,329	1,290	1,320	+17.0	+1.30	7,700	8,110,995,968
[4415]	26/07/29	1,300	1,303	1,273	1,303	+2.0	+0.15	11,700	8,006,536,192
[4415]	26/07/28	1,320	1,325	1,301	1,301	-21.0	-1.59	2,100	7,994,246,656
[4415]	26/07/27	1,339	1,339	1,313	1,322	+7.0	+0.53	2,200	8,123,285,504
[4415]	26/07/24	1,317	1,317	1,294	1,315	-22.0	-1.65	3,600	8,080,272,384
[4415]	26/07/23	1,325	1,337	1,323	1,337	+12.0	+0.91	1,200	8,215,455,744
[4415]	26/07/22	1,315	1,336	1,315	1,325	+5.0	+0.38	2,300	8,141,719,552
[4415]	26/07/21	1,325	1,325	1,305	1,320	+15.0	+1.15	3,600	8,110,995,968
[4415]	26/07/17	1,323	1,330	1,279	1,305	-43	-3.19	23,800	-
[4415]	26/07/16	1,335	1,355	1,330	1,348	+13	+0.97	5,200	-
[4415]	26/07/15	1,345	1,345	1,311	1,335	+5	+0.38	5,900	-
[4415]	26/07/14	1,314	1,349	1,302	1,330	+16	+1.22	4,400	-
[4415]	26/07/13	1,295	1,340	1,295	1,314	-11	-0.83	6,200	-
[4415]	26/07/10	1,309	1,325	1,301	1,325	+26	+2.00	4,000	-
[4415]	26/07/09	1,339	1,342	1,265	1,299	-31	-2.33	10,600	-
[4415]	26/07/08	1,265	1,333	1,263	1,330	+70	+5.56	22,100	-
[4415]	26/07/07	1,258	1,272	1,235	1,260	+16	+1.29	11,700	-
[4415]	26/07/06	1,249	1,254	1,244	1,244	-11	-0.88	2,900	-
[4415]	26/07/03	1,234	1,258	1,234	1,255	+9	+0.72	2,500	-
[4415]	26/07/02	1,250	1,277	1,240	1,246	-3	-0.24	7,800	-
[4415]	26/07/01	1,225	1,249	1,223	1,249	+17	+1.38	1,700	-
[4415]	26/06/30	1,233	1,274	1,232	1,232	+8	+0.65	13,000	-
[4415]	26/06/29	1,220	1,224	1,185	1,224	-46	-3.62	15,100	-
[4415]	26/06/26	1,265	1,280	1,240	1,270	-10	-0.78	17,200	-
[4415]	26/06/25	1,240	1,280	1,240	1,280	+38	+3.06	6,400	-
[4415]	26/06/24	1,220	1,248	1,220	1,242	+31	+2.56	3,000	-
[4415]	26/06/23	1,263	1,267	1,211	1,211	-40	-3.20	6,000	-
[4415]	26/06/22	1,218	1,269	1,218	1,251	+33	+2.71	8,900	-
[4415]	26/06/19	1,218	1,250	1,205	1,218	+1	+0.08	7,100	-
[4415]	26/06/18	1,210	1,249	1,210	1,217	-3	-0.25	9,700	-
[4415]	26/06/17	1,189	1,220	1,189	1,220	+31	+2.61	10,400	-
[4415]	26/06/16	1,199	1,200	1,184	1,189	-9	-0.75	5,900	-
[4415]	26/06/15	1,195	1,223	1,181	1,198	+28	+2.39	7,800	-
[4415]	26/06/12	1,180	1,180	1,155	1,170	+11	+0.95	3,500	-
[4415]	26/06/11	1,223	1,223	1,156	1,159	-34	-2.85	6,900	-
[4415]	26/06/10	1,190	1,210	1,190	1,193	0	0.00	3,700	-
[4415]	26/06/09	1,190	1,200	1,186	1,193	+33	+2.84	5,100	-
[4415]	26/06/08	1,231	1,235	1,155	1,160	-55	-4.53	15,500	-
[4415]	26/06/05	1,212	1,238	1,212	1,215	+28	+2.36	6,400	-
[4415]	26/06/04	1,190	1,205	1,187	1,187	-10	-0.84	9,800	-
[4415]	26/06/03	1,230	1,230	1,195	1,197	-27	-2.21	11,500	-
[4415]	26/06/02	1,277	1,277	1,210	1,224	-31	-2.47	11,200	-
[4415]	26/06/01	1,263	1,288	1,251	1,255	-25	-1.95	11,600	-
[4415]	26/05/29	1,247	1,300	1,247	1,280	+47	+3.81	18,600	-
[4415]	26/05/28	1,232	1,253	1,221	1,233	+2	+0.16	13,900	-
[4415]	26/05/27	1,294	1,294	1,231	1,231	-37	-2.92	6,800	-
[4415]	26/05/26	1,296	1,297	1,268	1,268	-19	-1.48	10,400	-
[4415]	26/05/25	1,280	1,298	1,267	1,287	+7	+0.55	10,400	-
[4415]	26/05/22	1,282	1,309	1,266	1,280	-2.0	-0.16	12,700	-
[4415]	26/05/21	1,251	1,282	1,232	1,282	+23.0	+1.83	17,100	-
[4415]	26/05/20	1,310	1,324	1,213	1,259	-56.0	-4.26	45,500	-
[4415]	26/05/19	1,339	1,428	1,303	1,315	0	+0.00	37,400	-
[4415]	26/05/18	1,396	1,396	1,304	1,315	-64.0	-4.64	26,300	-
[4415]	26/05/15	1,300	1,416	1,263	1,379	-56.0	-3.90	91,900	-
[4415]	26/05/14	1,435	1,435	1,435	1,435	+300.0	+26.43	39,300	-
[4415]	26/05/13	1,173	1,193	1,131	1,135	-10.0	-0.87	29,600	-
[4415]	26/05/12	1,184	1,187	1,136	1,145	-11.0	-0.95	25,100	-
[4415]	26/05/11	1,165	1,191	1,155	1,156	-9.0	-0.77	15,600	-
[4415]	26/05/08	1,195	1,198	1,161	1,165	-47.0	-3.88	20,500	-
[4415]	26/05/07	1,231	1,231	1,191	1,212	-19.0	-1.54	18,800	-
[4415]	26/05/01	1,254	1,254	1,228	1,231	-27.0	-2.15	2,000	-
[4415]	26/04/30	1,308	1,308	1,258	1,258	-20.0	-1.56	8,600	-
[4415]	26/04/28	1,280	1,330	1,263	1,278	+26.0	+2.08	29,100	-
[4415]	26/04/27	1,268	1,268	1,223	1,252	+14	+1.13	6,600	-
[4415]	26/04/24	1,247	1,248	1,237	1,238	-13	-1.04	3,400	-
[4415]	26/04/23	1,285	1,285	1,251	1,251	-37	-2.87	3,800	-
[4415]	26/04/22	1,334	1,334	1,288	1,288	-46	-3.45	3,600	-
[4415]	26/04/21	1,319	1,334	1,309	1,334	+18	+1.37	8,200	-
[4415]	26/04/20	1,330	1,330	1,290	1,316	-14	-1.05	5,500	-
[4415]	26/04/17	1,353	1,353	1,329	1,330	-49	-3.55	10,000	-
[4415]	26/04/16	1,377	1,400	1,315	1,379	+13	+0.95	25,500	-
[4415]	26/04/15	1,359	1,370	1,331	1,366	+45	+3.41	17,600	-
[4415]	26/04/14	1,333	1,365	1,320	1,321	+18	+1.38	30,800	-
[4415]	26/04/13	1,296	1,309	1,247	1,303	+5	+0.39	22,200	-
[4415]	26/04/10	1,308	1,310	1,264	1,298	+33	+2.61	12,100	-
[4415]	26/04/09	1,295	1,295	1,251	1,265	-21	-1.63	6,800	-
[4415]	26/04/08	1,263	1,301	1,248	1,286	+53	+4.30	16,000	-
[4415]	26/04/07	1,244	1,248	1,227	1,233	+19	+1.57	12,000	-
[4415]	26/04/06	1,233	1,250	1,213	1,214	-19	-1.54	8,800	-
[4415]	26/04/03	1,272	1,272	1,212	1,233	+31	+2.58	37,200	-
[4415]	26/04/02	1,247	1,272	1,193	1,202	-15	-1.23	30,800	-
[4415]	26/04/01	1,179	1,234	1,170	1,217	+87	+7.70	10,600	-
[4415]	26/03/31	1,158	1,158	1,100	1,130	+2	+0.18	12,900	-
[4415]	26/03/30	1,140	1,179	1,128	1,128	-54	-4.57	15,600	-
[4415]	26/03/27	1,203	1,203	1,175	1,182	-28	-2.31	7,400	-
[4415]	26/03/26	1,241	1,257	1,188	1,210	-27	-2.18	8,800	-
[4415]	26/03/25	1,243	1,280	1,237	1,237	+7	+0.57	5,400	-
[4415]	26/03/24	1,221	1,234	1,201	1,230	+38	+3.19	16,100	-
[4415]	26/03/23	1,240	1,259	1,192	1,192	-73	-5.77	15,500	-
[4415]	26/03/19	1,294	1,296	1,254	1,265	-57	-4.31	10,200	-
[4415]	26/03/18	1,289	1,323	1,289	1,322	+56	+4.42	6,500	-
[4415]	26/03/17	1,264	1,285	1,260	1,266	+6	+0.48	8,100	-
[4415]	26/03/16	1,294	1,297	1,254	1,260	-36	-2.78	10,300	-
[4415]	26/03/13	1,301	1,322	1,296	1,296	-33	-2.48	9,200	-
[4415]	26/03/12	1,353	1,353	1,311	1,329	-46	-3.35	12,600	-
[4415]	26/03/11	1,357	1,380	1,352	1,375	+32	+2.38	11,600	-
[4415]	26/03/10	1,314	1,358	1,308	1,343	+59	+4.60	15,500	-
[4415]	26/03/09	1,274	1,287	1,234	1,284	-65	-4.82	35,600	-
[4415]	26/03/06	1,299	1,349	1,291	1,349	+35	+2.66	10,500	-
[4415]	26/03/05	1,267	1,334	1,267	1,314	+77	+6.22	15,400	-
[4415]	26/03/04	1,286	1,286	1,195	1,237	-63	-4.85	38,500	-
[4415]	26/03/03	1,320	1,322	1,300	1,300	-26	-1.96	41,100	-
[4415]	26/03/02	1,358	1,358	1,320	1,326	-52	-3.77	19,300	-
[4415]	26/02/27	1,336	1,389	1,330	1,378	+42	+3.14	14,500	-
[4415]	26/02/26	1,277	1,351	1,275	1,336	+31	+2.38	21,200	-
[4415]	26/02/25	1,362	1,364	1,305	1,305	-56	-4.11	23,100	-
[4415]	26/02/24	1,400	1,406	1,361	1,361	-31	-2.23	22,600	-
[4415]	26/02/20	1,439	1,440	1,372	1,392	-55	-3.80	27,600	-
[4415]	26/02/19	1,440	1,459	1,402	1,447	+7	+0.49	47,800	-
[4415]	26/02/18	1,399	1,440	1,386	1,440	+47	+3.37	40,800	-
[4415]	26/02/17	1,334	1,395	1,332	1,393	+59	+4.42	51,800	-
[4415]	26/02/16	1,312	1,399	1,310	1,334	+38	+2.93	70,200	-
[4415]	26/02/13	1,374	1,409	1,296	1,296	-133	-9.31	70,900	-
[4415]	26/02/12	1,559	1,570	1,358	1,429	-68	-4.54	329,900	-
[4415]	26/02/10	1,497	1,497	1,497	1,497	+300	+25.06	29,000	-
[4415]	26/02/09	1,180	1,197	1,139	1,197	+40	+3.46	64,900	-
[4415]	26/02/06	1,181	1,190	1,147	1,157	-32	-2.69	39,100	-
[4415]	26/02/05	1,201	1,201	1,184	1,189	-16	-1.33	9,700	-
[4415]	26/02/04	1,170	1,210	1,153	1,205	+35	+2.99	19,500	-
[4415]	26/02/03	1,172	1,197	1,157	1,170	+28	+2.45	23,800	-
[4415]	26/02/02	1,185	1,187	1,142	1,142	-66	-5.46	30,800	-
[4415]	26/01/30	1,164	1,210	1,153	1,208	+44	+3.78	23,900	-
[4415]	26/01/29	1,201	1,219	1,152	1,164	-37	-3.08	27,500	-
[4415]	26/01/28	1,230	1,238	1,181	1,201	-37	-2.99	25,100	-
[4415]	26/01/27	1,242	1,253	1,219	1,238	0	0.00	14,300	-
[4415]	26/01/26	1,213	1,264	1,213	1,238	+25	+2.06	18,500	-
[4415]	26/01/23	1,175	1,249	1,144	1,213	+13	+1.08	61,900	-
[4415]	26/01/22	1,168	1,209	1,166	1,200	+37	+3.18	30,300	-
[4415]	26/01/21	1,129	1,198	1,118	1,163	+4	+0.35	34,200	-
[4415]	26/01/20	1,213	1,219	1,104	1,159	+92	+8.62	152,700	-
[4415]	26/01/19	1,042	1,073	1,031	1,067	+25	+2.40	6,400	-
[4415]	26/01/16	1,042	1,074	1,021	1,042	0	0.00	14,500	-
[4415]	26/01/15	1,011	1,050	1,010	1,042	+31	+3.07	14,700	-
[4415]	26/01/14	1,031	1,049	996	1,011	-15	-1.46	18,500	-
[4415]	26/01/13	1,060	1,060	1,020	1,026	-24	-2.29	14,800	-
[4415]	26/01/09	1,076	1,076	1,050	1,050	-32	-2.96	11,000	-
[4415]	26/01/08	1,070	1,089	1,066	1,082	+7	+0.65	11,600	-
[4415]	26/01/07	1,062	1,092	1,062	1,075	+1	+0.09	6,200	-
[4415]	26/01/06	1,095	1,100	1,073	1,074	-16	-1.47	9,700	-
[4415]	26/01/05	1,080	1,090	1,060	1,090	+40	+3.81	23,000	-
[4415]	25/12/30	1,032	1,058	1,030	1,050	+10	+0.96	9,900	-
[4415]	25/12/29	1,030	1,053	1,029	1,040	+11	+1.07	7,500	-
[4415]	25/12/26	1,033	1,070	1,027	1,029	-12	-1.15	26,700	-
[4415]	25/12/25	1,027	1,077	1,027	1,041	+11	+1.07	32,500	-
[4415]	25/12/24	1,030	1,030	1,010	1,030	0	0.00	12,800	-
[4415]	25/12/23	1,042	1,048	1,030	1,030	+10	+0.98	4,000	-
[4415]	25/12/22	998	1,047	998	1,020	+5	+0.49	17,500	-
[4415]	25/12/19	970	1,019	970	1,015	+45	+4.64	15,000	-
[4415]	25/12/18	979	982	970	970	-11	-1.12	7,400	-
[4415]	25/12/17	1,007	1,007	958	981	-26	-2.58	24,200	-
[4415]	25/12/16	1,020	1,036	1,000	1,007	-10	-0.98	13,900	-
[4415]	25/12/15	1,001	1,019	1,001	1,017	+14	+1.40	10,200	-
[4415]	25/12/12	1,019	1,028	1,002	1,003	-12	-1.18	16,800	-
[4415]	25/12/11	1,022	1,049	1,011	1,015	-15	-1.46	21,100	-
[4415]	25/12/10	1,059	1,066	1,030	1,030	-28	-2.65	10,800	-
[4415]	25/12/09	1,046	1,063	1,042	1,058	+22	+2.12	7,700	-
[4415]	25/12/08	1,061	1,061	1,036	1,036	-28	-2.63	22,900	-
[4415]	25/12/05	1,082	1,082	1,061	1,064	-15	-1.39	6,900	-
[4415]	25/12/04	1,067	1,097	1,067	1,079	+14	+1.31	4,200	-
[4415]	25/12/03	1,110	1,110	1,050	1,065	-15	-1.39	16,800	-
[4415]	25/12/02	1,128	1,129	1,073	1,080	-48	-4.26	20,900	-
[4415]	25/12/01	1,144	1,144	1,121	1,128	-22	-1.91	7,700	-
[4415]	25/11/28	1,134	1,152	1,134	1,150	+16	+1.41	4,700	-
[4415]	25/11/27	1,146	1,150	1,134	1,134	+6	+0.53	5,400	-
[4415]	25/11/26	1,120	1,138	1,110	1,128	+18	+1.62	14,000	-
[4415]	25/11/25	1,122	1,122	1,095	1,110	+18	+1.65	7,900	-
[4415]	25/11/21	1,055	1,100	1,055	1,092	+27	+2.54	13,500	-
[4415]	25/11/20	1,084	1,088	1,050	1,065	-9	-0.84	26,400	-
[4415]	25/11/19	1,103	1,120	1,071	1,074	-36	-3.24	23,000	-
[4415]	25/11/18	1,138	1,154	1,110	1,110	-41	-3.56	11,700	-
[4415]	25/11/17	1,173	1,173	1,148	1,151	-13	-1.12	7,900	-
[4415]	25/11/14	1,134	1,164	1,134	1,164	+11	+0.95	12,000	-
[4415]	25/11/13	1,181	1,191	1,153	1,153	-27	-2.29	14,100	-
[4415]	25/11/12	1,127	1,219	1,121	1,180	+32	+2.79	46,300	-
[4415]	25/11/11	1,097	1,160	1,086	1,148	-39	-3.29	78,100	-
[4415]	25/11/10	1,160	1,191	1,160	1,187	+40	+3.49	38,300	-
[4415]	25/11/07	1,135	1,148	1,130	1,147	+1	+0.09	8,200	-
[4415]	25/11/06	1,154	1,162	1,132	1,146	-9	-0.78	17,100	-
[4415]	25/11/05	1,175	1,175	1,111	1,155	-16	-1.37	30,400	-
[4415]	25/11/04	1,180	1,193	1,166	1,171	-10	-0.85	17,300	-
[4415]	25/10/31	1,172	1,197	1,171	1,181	+5	+0.43	8,600	-
[4415]	25/10/30	1,172	1,190	1,153	1,176	0	0.00	19,700	-
[4415]	25/10/29	1,205	1,209	1,165	1,176	-38	-3.13	31,500	-
[4415]	25/10/28	1,216	1,216	1,198	1,214	-2	-0.16	15,500	-
[4415]	25/10/27	1,222	1,234	1,200	1,216	+13	+1.08	15,600	-
[4415]	25/10/24	1,218	1,226	1,193	1,203	-19	-1.55	35,300	-
[4415]	25/10/23	1,243	1,245	1,221	1,222	-38	-3.02	26,200	-
[4415]	25/10/22	1,274	1,280	1,242	1,260	-10	-0.79	15,400	-
[4415]	25/10/21	1,262	1,272	1,247	1,270	+13	+1.03	26,100	-
[4415]	25/10/20	1,298	1,320	1,250	1,257	+2	+0.16	32,700	-
[4415]	25/10/17	1,300	1,301	1,236	1,255	-45	-3.46	43,900	-
[4415]	25/10/16	1,295	1,319	1,280	1,300	+35	+2.77	40,400	-
[4415]	25/10/15	1,344	1,344	1,248	1,265	-49	-3.73	84,900	-
[4415]	25/10/14	1,205	1,320	1,203	1,314	+82	+6.66	86,400	-
[4415]	25/10/10	1,250	1,257	1,208	1,232	-46	-3.60	93,300	-
[4415]	25/10/09	1,286	1,374	1,248	1,278	+10	+0.79	278,600	-
[4415]	25/10/08	1,132	1,290	1,101	1,268	+138	+12.21	350,500	-
[4415]	25/10/07	1,130	1,130	1,080	1,130	+150	+15.31	246,300	-
[4415]	25/10/06	1,004	1,038	976	980	-29	-2.87	36,500	-
[4415]	25/10/03	1,040	1,040	1,001	1,009	-37	-3.54	14,100	-
[4415]	25/10/02	997	1,046	997	1,046	+49	+4.91	9,100	-
[4415]	25/10/01	1,018	1,022	997	997	-23	-2.25	19,000	-
[4415]	25/09/30	1,027	1,062	1,020	1,020	-7	-0.68	9,500	-
[4415]	25/09/29	1,065	1,065	1,000	1,027	-37	-3.48	15,500	-
[4415]	25/09/26	1,016	1,080	1,016	1,064	+47	+4.62	40,400	-
[4415]	25/09/25	1,015	1,038	991	1,017	-3	-0.29	23,100	-
[4415]	25/09/24	1,050	1,051	1,012	1,020	-55	-5.12	38,600	-
[4415]	25/09/22	1,043	1,108	1,043	1,075	+35	+3.37	41,400	-
[4415]	25/09/19	1,093	1,100	1,012	1,040	-80	-7.14	73,300	-
[4415]	25/09/18	1,064	1,120	1,049	1,120	+73	+6.97	41,000	-
[4415]	25/09/17	1,070	1,071	1,030	1,047	-17	-1.60	19,700	-
[4415]	25/09/16	1,021	1,065	1,021	1,064	+53	+5.24	34,200	-
[4415]	25/09/12	1,014	1,065	1,004	1,011	+5	+0.50	42,800	-
[4415]	25/09/11	935	1,024	935	1,006	+72	+7.71	51,900	-
[4415]	25/09/10	927	934	913	934	+1	+0.11	9,300	-
[4415]	25/09/09	938	940	904	933	-5	-0.53	22,800	-
[4415]	25/09/08	898	938	890	938	+44	+4.92	13,200	-
[4415]	25/09/05	922	922	894	894	-28	-3.04	13,600	-