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
[5715]	26/10/29	3,710	3,745	3,635	3,705	+5.0	+0.14	530,700	117,708,275,712
[5715]	26/10/28	3,700	3,740	3,665	3,700	+70.0	+1.93	212,800	117,549,432,832
[5715]	26/10/27	3,585	3,645	3,535	3,630	+115.0	+3.27	149,400	115,325,517,824
[5715]	26/10/26	3,470	3,545	3,465	3,515	+50.0	+1.44	146,000	111,671,959,552
[5715]	26/10/23	3,500	3,505	3,325	3,465	-85.0	-2.39	251,600	110,083,448,832
[5715]	26/10/22	3,700	3,710	3,545	3,550	-145.0	-3.92	165,100	112,783,908,864
[5715]	26/10/21	3,735	3,760	3,665	3,695	+50.0	+1.37	190,200	117,390,581,760
[5715]	26/10/20	3,815	3,855	3,640	3,645	-195.0	-5.08	203,600	115,802,071,040
[5715]	26/10/19	3,790	3,850	3,735	3,840	-15.0	-0.39	194,900	121,997,246,464
[5715]	26/10/16	3,695	3,895	3,680	3,855	+250.0	+6.93	333,500	122,473,799,680
[5715]	26/10/15	3,780	3,785	3,580	3,605	-265.0	-6.85	371,800	114,531,270,656
[5715]	26/10/14	3,900	3,960	3,845	3,870	0	+0.00	213,000	122,950,352,896
[5715]	26/10/13	3,800	3,885	3,760	3,870	+70.0	+1.84	207,500	122,950,352,896
[5715]	26/10/09	3,805	3,850	3,750	3,800	-35.0	-0.91	262,400	120,726,437,888
[5715]	26/10/08	3,940	3,940	3,830	3,835	-170.0	-4.24	310,800	121,838,395,392
[5715]	26/10/07	4,055	4,165	4,005	4,005	-50.0	-1.23	241,500	127,239,315,456
[5715]	26/10/06	4,105	4,115	4,040	4,055	-30.0	-0.73	179,500	128,827,817,984
[5715]	26/10/05	4,145	4,150	4,060	4,085	+45.0	+1.11	160,700	129,780,924,416
[5715]	26/10/02	4,050	4,140	4,040	4,040	-30.0	-0.74	180,600	128,351,264,768
[5715]	26/10/01	4,100	4,125	4,050	4,070	-75.0	-1.81	162,000	129,304,371,200
[5715]	26/09/30	4,065	4,145	4,035	4,145	+145.0	+3.62	225,100	131,687,129,088
[5715]	26/09/29	4,055	4,090	3,985	4,000	-125.0	-3.03	183,400	127,080,464,384
[5715]	26/09/28	4,180	4,185	4,105	4,125	-20.0	-0.48	168,100	131,051,724,800
[5715]	26/09/25	4,135	4,215	4,125	4,145	+5.0	+0.12	160,200	131,687,129,088
[5715]	26/09/24	4,240	4,260	4,140	4,140	-85.0	-2.01	166,200	131,528,278,016
[5715]	26/09/18	4,135	4,260	4,135	4,225	+130.0	+3.17	257,700	134,228,738,048
[5715]	26/09/17	4,105	4,150	4,050	4,095	+25.0	+0.61	203,100	130,098,626,560
[5715]	26/09/16	3,990	4,080	3,980	4,070	+115.0	+2.91	167,500	129,304,371,200
[5715]	26/09/15	3,955	4,010	3,910	3,955	-55.0	-1.37	193,200	125,650,804,736
[5715]	26/09/14	4,000	4,085	3,965	4,010	-35.0	-0.87	151,500	127,398,166,528
[5715]	26/09/11	4,050	4,130	4,010	4,045	-220.0	-5.16	332,900	128,510,115,840
[5715]	26/09/10	4,315	4,350	4,210	4,265	-115.0	-2.63	230,400	135,499,546,624
[5715]	26/09/09	4,190	4,390	4,190	4,380	+200.0	+4.78	206,600	142,047,150,080
[5715]	26/09/08	4,255	4,360	4,160	4,180	-85.0	-1.99	245,500	135,560,978,432
[5715]	26/09/07	4,260	4,350	4,240	4,265	+25.0	+0.59	210,000	138,317,594,624
[5715]	26/09/04	4,325	4,345	4,145	4,240	-20.0	-0.47	194,900	137,506,832,384
[5715]	26/09/03	4,290	4,330	4,210	4,260	+25.0	+0.59	223,600	138,155,442,176
[5715]	26/09/02	4,390	4,410	4,200	4,235	-290.0	-6.41	376,300	137,344,671,744
[5715]	26/09/01	4,430	4,550	4,400	4,525	+60.0	+1.34	261,600	146,749,620,224
[5715]	26/08/31	4,350	4,475	4,300	4,465	+5.0	+0.11	324,600	144,803,774,464
[5715]	26/08/28	4,505	4,615	4,440	4,460	0	+0.00	421,400	144,641,622,016
[5715]	26/08/27	4,410	4,500	4,325	4,460	+15.0	+0.34	308,100	144,641,622,016
[5715]	26/08/26	4,420	4,545	4,405	4,445	+50.0	+1.14	423,600	144,155,148,288
[5715]	26/08/25	4,375	4,450	4,310	4,395	+25.0	+0.57	442,300	142,533,607,424
[5715]	26/08/24	4,205	4,480	4,165	4,370	+210.0	+5.05	466,600	141,722,845,184
[5715]	26/08/21	4,035	4,195	4,035	4,160	+55.0	+1.34	234,800	134,912,360,448
[5715]	26/08/20	3,995	4,170	3,975	4,105	+190.0	+4.85	253,500	133,128,667,136
[5715]	26/08/19	4,100	4,130	3,915	3,915	-385.0	-8.95	445,200	126,966,800,384
[5715]	26/08/18	4,250	4,455	4,185	4,300	+45.0	+1.06	360,100	139,452,678,144
[5715]	26/08/17	4,220	4,365	4,220	4,255	+40.0	+0.95	431,000	137,993,289,728
[5715]	26/08/14	4,000	4,335	3,975	4,215	+185.0	+4.59	997,100	136,699,838,464
[5715]	26/08/13	4,000	4,075	3,955	4,030	+50.0	+1.26	426,300	130,699,960,320
[5715]	26/08/12	3,990	4,005	3,865	3,980	-25.0	-0.62	320,700	129,078,370,304
[5715]	26/08/10	3,860	4,040	3,855	4,005	+180.0	+4.71	374,100	129,889,165,312
[5715]	26/08/07	3,905	3,915	3,790	3,825	-75.0	-1.92	234,500	124,051,447,808
[5715]	26/08/06	3,840	4,030	3,840	3,900	-10.0	-0.26	238,500	126,483,832,832
[5715]	26/08/05	3,660	3,910	3,660	3,910	+320.0	+8.91	303,200	126,808,154,112
[5715]	26/08/04	3,510	3,590	3,470	3,590	+95.0	+2.72	422,200	116,429,987,840
[5715]	26/08/03	3,490	3,570	3,425	3,495	-60.0	-1.69	260,400	113,348,976,640
[5715]	26/07/31	3,510	3,590	3,420	3,555	+180.0	+5.33	277,000	115,294,879,744
[5715]	26/07/30	3,330	3,415	3,280	3,375	+40.0	+1.20	204,100	109,457,162,240
[5715]	26/07/29	3,515	3,520	3,230	3,335	-180.0	-5.12	417,900	108,159,893,504
[5715]	26/07/28	3,640	3,650	3,480	3,515	-195.0	-5.26	293,300	113,997,611,008
[5715]	26/07/27	3,665	3,715	3,615	3,710	+130.0	+3.63	292,600	120,321,802,240
[5715]	26/07/24	3,675	3,685	3,555	3,580	-145.0	-3.89	225,800	116,105,674,752
[5715]	26/07/23	3,740	3,765	3,685	3,725	+30.0	+0.81	235,800	120,808,275,968
[5715]	26/07/22	3,740	3,850	3,690	3,695	+50.0	+1.37	417,100	119,835,320,320
[5715]	26/07/21	3,570	3,670	3,555	3,645	+145.0	+4.14	290,900	118,213,738,496
[5715]	26/07/17	3,580	3,605	3,435	3,500	-150	-4.11	351,300	-
[5715]	26/07/16	3,715	3,755	3,615	3,650	-115	-3.05	223,700	-
[5715]	26/07/15	3,730	3,780	3,695	3,765	+75	+2.03	256,600	-
[5715]	26/07/14	3,540	3,715	3,510	3,690	+130	+3.65	297,200	-
[5715]	26/07/13	3,595	3,675	3,520	3,560	-25	-0.70	223,900	-
[5715]	26/07/10	3,615	3,675	3,585	3,585	+40	+1.13	247,200	-
[5715]	26/07/09	3,535	3,570	3,495	3,545	-15	-0.42	169,200	-
[5715]	26/07/08	3,610	3,625	3,550	3,560	-55	-1.52	213,900	-
[5715]	26/07/07	3,715	3,745	3,605	3,615	-100	-2.69	177,800	-
[5715]	26/07/06	3,650	3,755	3,645	3,715	+115	+3.19	175,400	-
[5715]	26/07/03	3,530	3,615	3,470	3,600	+50	+1.41	143,400	-
[5715]	26/07/02	3,510	3,600	3,500	3,550	+5	+0.14	154,800	-
[5715]	26/07/01	3,610	3,635	3,515	3,545	+5	+0.14	162,800	-
[5715]	26/06/30	3,675	3,675	3,540	3,540	-135	-3.67	214,000	-
[5715]	26/06/29	3,650	3,675	3,570	3,675	+45	+1.24	233,100	-
[5715]	26/06/26	3,665	3,685	3,580	3,630	-50	-1.36	236,100	-
[5715]	26/06/25	3,875	3,875	3,670	3,680	-90	-2.39	263,200	-
[5715]	26/06/24	3,840	3,900	3,725	3,770	-70	-1.82	185,700	-
[5715]	26/06/23	4,215	4,215	3,840	3,840	-335	-8.02	274,700	-
[5715]	26/06/22	4,120	4,235	4,100	4,175	+105	+2.58	265,900	-
[5715]	26/06/19	4,120	4,175	4,055	4,070	-75	-1.81	173,900	-
[5715]	26/06/18	4,190	4,245	4,120	4,145	+10	+0.24	288,900	-
[5715]	26/06/17	4,035	4,250	4,035	4,135	+80	+1.97	170,800	-
[5715]	26/06/16	4,150	4,175	4,040	4,055	-70	-1.70	296,600	-
[5715]	26/06/15	3,850	4,140	3,845	4,125	+400	+10.74	341,300	-
[5715]	26/06/12	3,665	3,730	3,605	3,725	+150	+4.20	264,700	-
[5715]	26/06/11	3,555	3,590	3,435	3,575	-50	-1.38	216,900	-
[5715]	26/06/10	3,635	3,675	3,600	3,625	-30	-0.82	207,500	-
[5715]	26/06/09	3,650	3,685	3,600	3,655	+15	+0.41	291,500	-
[5715]	26/06/08	3,670	3,705	3,605	3,640	-195	-5.08	319,900	-
[5715]	26/06/05	3,710	3,865	3,670	3,835	+140	+3.79	337,800	-
[5715]	26/06/04	3,750	3,780	3,690	3,695	-125	-3.27	206,700	-
[5715]	26/06/03	3,865	3,885	3,760	3,820	+20	+0.53	317,100	-
[5715]	26/06/02	3,900	3,900	3,715	3,800	-200	-5.00	306,900	-
[5715]	26/06/01	4,050	4,050	3,945	4,000	+15	+0.38	245,200	-
[5715]	26/05/29	4,000	4,045	3,945	3,985	0	0.00	268,400	-
[5715]	26/05/28	4,045	4,105	3,910	3,985	-80	-1.97	327,900	-
[5715]	26/05/27	4,265	4,290	4,045	4,065	-200	-4.69	233,500	-
[5715]	26/05/26	4,155	4,280	4,065	4,265	+160	+3.90	245,500	-
[5715]	26/05/25	4,040	4,175	4,000	4,105	+135	+3.40	205,600	-
[5715]	26/05/22	3,900	4,000	3,900	3,970	+105.0	+2.72	211,300	-
[5715]	26/05/21	3,870	3,900	3,830	3,865	+75.0	+1.98	223,800	-
[5715]	26/05/20	3,825	3,840	3,710	3,790	-90.0	-2.32	290,000	-
[5715]	26/05/19	3,955	4,000	3,805	3,880	-75.0	-1.90	284,700	-
[5715]	26/05/18	4,125	4,130	3,930	3,955	-240.0	-5.72	331,200	-
[5715]	26/05/15	4,115	4,275	4,105	4,195	+70.0	+1.70	383,500	-
[5715]	26/05/14	4,085	4,180	4,035	4,125	+50.0	+1.23	385,200	-
[5715]	26/05/13	3,725	4,080	3,670	4,075	-140.0	-3.32	884,100	-
[5715]	26/05/12	4,225	4,290	4,165	4,215	-5.0	-0.12	327,100	-
[5715]	26/05/11	4,280	4,330	4,200	4,220	-60.0	-1.40	289,300	-
[5715]	26/05/08	4,210	4,280	4,155	4,280	+5.0	+0.12	279,700	-
[5715]	26/05/07	4,300	4,350	4,240	4,275	+75.0	+1.79	367,300	-
[5715]	26/05/01	4,135	4,225	4,095	4,200	+65.0	+1.57	230,000	-
[5715]	26/04/30	4,165	4,165	4,085	4,135	-170.0	-3.95	199,100	-
[5715]	26/04/28	4,210	4,310	4,160	4,305	+95.0	+2.26	229,500	-
[5715]	26/04/27	4,220	4,230	4,100	4,210	-20	-0.47	207,500	-
[5715]	26/04/24	4,285	4,295	4,195	4,230	-20	-0.47	212,600	-
[5715]	26/04/23	4,315	4,355	4,200	4,250	-100	-2.30	236,300	-
[5715]	26/04/22	4,370	4,385	4,270	4,350	-85	-1.92	299,500	-
[5715]	26/04/21	4,530	4,530	4,415	4,435	-85	-1.88	199,000	-
[5715]	26/04/20	4,595	4,595	4,485	4,520	-20	-0.44	224,700	-
[5715]	26/04/17	4,670	4,670	4,530	4,540	-185	-3.92	326,000	-
[5715]	26/04/16	4,755	4,770	4,675	4,725	0	0.00	259,400	-
[5715]	26/04/15	4,910	4,920	4,695	4,725	-115	-2.38	307,300	-
[5715]	26/04/14	4,835	4,915	4,830	4,840	+75	+1.57	434,700	-
[5715]	26/04/13	4,650	4,765	4,630	4,765	+55	+1.17	271,700	-
[5715]	26/04/10	4,730	4,745	4,620	4,710	+15	+0.32	263,900	-
[5715]	26/04/09	4,770	4,770	4,615	4,695	-75	-1.57	347,400	-
[5715]	26/04/08	4,690	4,780	4,645	4,770	+290	+6.47	347,000	-
[5715]	26/04/07	4,445	4,505	4,405	4,480	+30	+0.67	145,800	-
[5715]	26/04/06	4,505	4,540	4,450	4,450	-20	-0.45	175,500	-
[5715]	26/04/03	4,455	4,500	4,415	4,470	+65	+1.48	262,300	-
[5715]	26/04/02	4,635	4,675	4,405	4,405	-225	-4.86	383,600	-
[5715]	26/04/01	4,465	4,630	4,450	4,630	+375	+8.81	336,700	-
[5715]	26/03/31	4,195	4,350	4,145	4,255	-55	-1.28	344,000	-
[5715]	26/03/30	4,230	4,315	4,185	4,310	-180	-4.01	443,300	-
[5715]	26/03/27	4,455	4,500	4,360	4,490	-35	-0.77	364,300	-
[5715]	26/03/26	4,590	4,670	4,455	4,525	-70	-1.52	272,600	-
[5715]	26/03/25	4,600	4,640	4,515	4,595	+190	+4.31	252,700	-
[5715]	26/03/24	4,440	4,475	4,285	4,405	+140	+3.28	398,800	-
[5715]	26/03/23	4,410	4,410	4,235	4,265	-425	-9.06	669,700	-
[5715]	26/03/19	4,730	4,730	4,630	4,690	-250	-5.06	793,300	-
[5715]	26/03/18	4,800	4,940	4,740	4,940	+225	+4.77	647,200	-
[5715]	26/03/17	5,080	5,080	4,685	4,715	-240	-4.84	685,700	-
[5715]	26/03/16	4,920	5,140	4,850	4,955	+105	+2.16	981,700	-
[5715]	26/03/13	4,750	4,875	4,750	4,850	-70	-1.42	349,300	-
[5715]	26/03/12	4,945	5,070	4,870	4,920	-100	-1.99	281,400	-
[5715]	26/03/11	5,000	5,180	4,990	5,020	+70	+1.41	336,700	-
[5715]	26/03/10	4,970	5,050	4,865	4,950	+180	+3.77	365,100	-
[5715]	26/03/09	4,710	4,770	4,545	4,770	-320	-6.29	675,100	-
[5715]	26/03/06	5,090	5,150	4,960	5,090	-160	-3.05	520,100	-
[5715]	26/03/05	5,490	5,530	5,150	5,250	+120	+2.34	489,700	-
[5715]	26/03/04	5,400	5,520	4,985	5,130	-510	-9.04	814,100	-
[5715]	26/03/03	5,940	6,150	5,640	5,640	-340	-5.69	802,700	-
[5715]	26/03/02	5,760	6,010	5,670	5,980	+140	+2.40	689,500	-
[5715]	26/02/27	5,540	5,870	5,530	5,840	+270	+4.85	1,320,200	-
[5715]	26/02/26	5,800	5,880	5,510	5,570	-160	-2.79	717,800	-
[5715]	26/02/25	5,730	5,800	5,630	5,730	0	0.00	608,900	-
[5715]	26/02/24	5,750	5,790	5,600	5,730	-20	-0.35	564,100	-
[5715]	26/02/20	5,810	5,830	5,700	5,750	-120	-2.04	425,000	-
[5715]	26/02/19	5,930	5,950	5,760	5,870	-10	-0.17	449,700	-
[5715]	26/02/18	5,820	6,000	5,750	5,880	+70	+1.20	541,600	-
[5715]	26/02/17	6,000	6,010	5,750	5,810	-250	-4.13	507,100	-
[5715]	26/02/16	6,320	6,320	6,010	6,060	-60	-0.98	704,400	-
[5715]	26/02/13	6,600	6,680	6,060	6,120	-480	-7.27	1,374,600	-
[5715]	26/02/12	6,290	7,140	6,180	6,600	+410	+6.62	3,532,500	-
[5715]	26/02/10	5,480	6,190	5,480	6,190	+1,000	+19.27	2,607,400	-
[5715]	26/02/09	5,200	5,230	5,030	5,190	+90	+1.76	838,900	-
[5715]	26/02/06	4,900	5,100	4,780	5,100	+115	+2.31	810,000	-
[5715]	26/02/05	5,050	5,150	4,925	4,985	-55	-1.09	746,200	-
[5715]	26/02/04	4,810	5,040	4,805	5,040	+275	+5.77	1,181,100	-
[5715]	26/02/03	4,745	4,805	4,690	4,765	+160	+3.47	771,800	-
[5715]	26/02/02	4,910	4,950	4,590	4,605	-25	-0.54	1,288,600	-
[5715]	26/01/30	4,650	4,790	4,565	4,630	-70	-1.49	597,900	-
[5715]	26/01/29	4,730	4,760	4,600	4,700	-15	-0.32	722,700	-
[5715]	26/01/28	4,750	4,760	4,620	4,715	-60	-1.26	520,400	-
[5715]	26/01/27	4,575	4,775	4,540	4,775	+165	+3.58	473,200	-
[5715]	26/01/26	4,660	4,705	4,590	4,610	-115	-2.43	370,600	-
[5715]	26/01/23	4,555	4,775	4,555	4,725	+195	+4.30	658,000	-
[5715]	26/01/22	4,655	4,685	4,500	4,530	-65	-1.41	589,400	-
[5715]	26/01/21	4,540	4,690	4,525	4,595	-85	-1.82	608,700	-
[5715]	26/01/20	4,805	4,930	4,570	4,680	-55	-1.16	864,300	-
[5715]	26/01/19	4,570	4,765	4,550	4,735	+110	+2.38	758,100	-
[5715]	26/01/16	4,985	5,000	4,515	4,625	-315	-6.38	1,975,700	-
[5715]	26/01/15	4,880	5,100	4,810	4,940	+5	+0.10	1,725,100	-
[5715]	26/01/14	4,975	5,100	4,770	4,935	+30	+0.61	2,335,300	-
[5715]	26/01/13	4,720	5,030	4,645	4,905	+495	+11.22	2,860,700	-
[5715]	26/01/09	4,350	4,450	4,240	4,410	-70	-1.56	1,193,600	-
[5715]	26/01/08	4,550	4,730	4,425	4,480	+90	+2.05	2,617,600	-
[5715]	26/01/07	4,215	4,500	4,205	4,390	+315	+7.73	1,901,300	-
[5715]	26/01/06	3,970	4,100	3,955	4,075	+160	+4.09	533,100	-
[5715]	26/01/05	3,905	3,975	3,865	3,915	+70	+1.82	395,300	-
[5715]	25/12/30	3,950	4,100	3,835	3,845	-40	-1.03	860,400	-
[5715]	25/12/29	3,825	3,950	3,815	3,885	+105	+2.78	411,100	-
[5715]	25/12/26	3,790	3,850	3,740	3,780	0	0.00	287,700	-
[5715]	25/12/25	3,785	3,825	3,745	3,780	-10	-0.26	276,700	-
[5715]	25/12/24	3,740	3,915	3,730	3,790	+75	+2.02	585,400	-
[5715]	25/12/23	3,780	3,825	3,705	3,715	+5	+0.13	353,500	-
[5715]	25/12/22	3,680	3,785	3,660	3,710	+100	+2.77	263,900	-
[5715]	25/12/19	3,590	3,655	3,545	3,610	+65	+1.83	325,200	-
[5715]	25/12/18	3,625	3,675	3,525	3,545	-145	-3.93	429,100	-
[5715]	25/12/17	3,700	3,760	3,605	3,690	-60	-1.60	441,400	-
[5715]	25/12/16	3,970	3,995	3,740	3,750	-230	-5.78	478,000	-
[5715]	25/12/15	3,980	4,035	3,925	3,980	-60	-1.49	305,600	-
[5715]	25/12/12	3,950	4,040	3,895	4,040	+160	+4.12	329,400	-
[5715]	25/12/11	4,030	4,035	3,850	3,880	-170	-4.20	528,200	-
[5715]	25/12/10	4,065	4,135	3,990	4,050	+125	+3.18	713,000	-
[5715]	25/12/09	3,920	3,990	3,905	3,925	-45	-1.13	267,600	-
[5715]	25/12/08	4,000	4,060	3,935	3,970	+20	+0.51	437,000	-
[5715]	25/12/05	3,900	3,965	3,820	3,950	+70	+1.80	400,200	-
[5715]	25/12/04	3,855	3,985	3,820	3,880	0	0.00	609,900	-
[5715]	25/12/03	3,865	3,915	3,775	3,880	+10	+0.26	642,200	-
[5715]	25/12/02	4,070	4,165	3,870	3,870	-185	-4.56	788,600	-
[5715]	25/12/01	4,140	4,190	3,950	4,055	-15	-0.37	756,200	-
[5715]	25/11/28	4,170	4,210	4,035	4,070	-65	-1.57	855,500	-
[5715]	25/11/27	4,210	4,380	4,065	4,135	-5	-0.12	2,115,200	-
[5715]	25/11/26	3,870	4,170	3,830	4,140	+280	+7.25	1,926,000	-
[5715]	25/11/25	3,730	3,880	3,645	3,860	+200	+5.46	871,100	-
[5715]	25/11/21	3,630	3,750	3,605	3,660	-110	-2.92	737,800	-
[5715]	25/11/20	3,645	3,815	3,590	3,770	+245	+6.95	841,000	-
[5715]	25/11/19	3,545	3,580	3,325	3,525	+30	+0.86	724,800	-
[5715]	25/11/18	3,560	3,685	3,460	3,495	-135	-3.72	848,800	-
[5715]	25/11/17	3,675	3,770	3,510	3,630	+35	+0.97	1,185,600	-
[5715]	25/11/14	3,220	3,745	3,220	3,595	+320	+9.77	1,457,300	-
[5715]	25/11/13	3,320	3,325	3,255	3,275	-45	-1.36	560,000	-
[5715]	25/11/12	3,080	3,340	3,045	3,320	+235	+7.62	599,500	-
[5715]	25/11/11	3,060	3,120	3,045	3,085	+5	+0.16	288,400	-
[5715]	25/11/10	3,010	3,140	2,960	3,080	+45	+1.48	381,800	-
[5715]	25/11/07	2,990	3,095	2,990	3,035	-95	-3.04	250,900	-
[5715]	25/11/06	3,090	3,140	3,035	3,130	+105	+3.47	295,900	-
[5715]	25/11/05	3,050	3,115	2,919	3,025	-160	-5.02	495,400	-
[5715]	25/11/04	3,170	3,370	3,150	3,185	+140	+4.60	826,600	-
[5715]	25/10/31	3,090	3,095	3,020	3,045	-35	-1.14	238,800	-
[5715]	25/10/30	3,015	3,090	3,015	3,080	+84	+2.80	175,000	-
[5715]	25/10/29	3,075	3,100	2,984	2,996	-19	-0.63	296,200	-
[5715]	25/10/28	3,120	3,120	3,000	3,015	-95	-3.05	305,300	-
[5715]	25/10/27	3,160	3,190	3,050	3,110	-20	-0.64	467,500	-
[5715]	25/10/24	3,025	3,155	2,994	3,130	+115	+3.81	468,000	-
[5715]	25/10/23	2,975	3,015	2,927	3,015	-20	-0.66	455,100	-
[5715]	25/10/22	2,917	3,155	2,849	3,035	+123	+4.22	774,100	-
[5715]	25/10/21	3,115	3,180	2,905	2,912	-54	-1.82	760,300	-
[5715]	25/10/20	2,840	2,966	2,820	2,966	+158	+5.63	288,100	-
[5715]	25/10/17	2,792	2,839	2,783	2,808	-34	-1.20	113,700	-
[5715]	25/10/16	2,878	2,886	2,840	2,842	-3	-0.11	189,600	-
[5715]	25/10/15	2,750	2,865	2,750	2,845	+122	+4.48	203,000	-
[5715]	25/10/14	2,689	2,869	2,687	2,723	+27	+1.00	503,000	-
[5715]	25/10/10	2,789	2,789	2,693	2,696	-125	-4.43	198,600	-
[5715]	25/10/09	2,852	2,870	2,820	2,821	-24	-0.84	141,300	-
[5715]	25/10/08	2,839	2,860	2,816	2,845	+5	+0.18	143,500	-
[5715]	25/10/07	2,855	2,885	2,836	2,840	-15	-0.53	175,800	-
[5715]	25/10/06	2,842	2,859	2,793	2,855	+113	+4.12	203,700	-
[5715]	25/10/03	2,693	2,775	2,689	2,742	-1	-0.04	137,500	-
[5715]	25/10/02	2,745	2,785	2,718	2,743	+2	+0.07	132,700	-
[5715]	25/10/01	2,822	2,822	2,734	2,741	-131	-4.56	189,700	-
[5715]	25/09/30	2,908	2,908	2,839	2,872	-36	-1.24	149,000	-
[5715]	25/09/29	2,930	2,930	2,870	2,908	-49	-1.66	126,800	-
[5715]	25/09/26	2,945	2,992	2,930	2,957	+7	+0.24	233,600	-
[5715]	25/09/25	2,850	2,956	2,830	2,950	+100	+3.51	271,500	-
[5715]	25/09/24	2,831	2,853	2,796	2,850	+10	+0.35	152,500	-
[5715]	25/09/22	2,819	2,853	2,798	2,840	+53	+1.90	169,600	-
[5715]	25/09/19	2,863	2,877	2,777	2,787	-68	-2.38	308,800	-
[5715]	25/09/18	2,850	2,874	2,829	2,855	+5	+0.18	137,100	-
[5715]	25/09/17	2,956	2,959	2,849	2,850	-138	-4.62	241,600	-
[5715]	25/09/16	3,010	3,015	2,940	2,988	-22	-0.73	208,000	-
[5715]	25/09/12	3,045	3,070	2,970	3,010	-20	-0.66	248,800	-
[5715]	25/09/11	2,947	3,030	2,936	3,030	+94	+3.20	323,400	-
[5715]	25/09/10	2,965	2,965	2,908	2,936	-29	-0.98	202,300	-
[5715]	25/09/09	2,956	2,990	2,940	2,965	+20	+0.68	289,400	-
[5715]	25/09/08	2,915	2,953	2,891	2,945	+30	+1.03	237,600	-
[5715]	25/09/05	2,909	2,925	2,855	2,915	+38	+1.32	246,000	-