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
[5915]	26/10/29	2,120	2,149	2,120	2,148	+28.0	+1.32	2,700	9,842,265,088
[5915]	26/10/28	2,120	2,143	2,120	2,120	+5.0	+0.24	2,800	9,713,967,104
[5915]	26/10/27	2,190	2,197	2,107	2,115	-64.0	-2.94	6,000	9,691,057,152
[5915]	26/10/26	2,204	2,219	2,145	2,179	-12.0	-0.55	8,000	9,984,309,248
[5915]	26/10/23	2,186	2,191	2,100	2,191	+17.0	+0.78	8,100	10,039,293,952
[5915]	26/10/22	2,250	2,250	2,151	2,174	-26.0	-1.18	6,300	9,961,398,272
[5915]	26/10/21	2,189	2,212	2,189	2,200	+1.0	+0.05	300	10,080,532,480
[5915]	26/10/20	2,161	2,278	2,150	2,199	+16.0	+0.73	8,500	10,075,950,080
[5915]	26/10/19	2,140	2,189	2,140	2,183	+43.0	+2.01	2,300	10,002,636,800
[5915]	26/10/16	2,140	2,190	2,121	2,140	0	+0.00	8,400	9,805,607,936
[5915]	26/10/15	2,195	2,195	2,120	2,140	-18.0	-0.83	8,000	9,805,607,936
[5915]	26/10/14	2,164	2,190	2,158	2,158	-25.0	-1.15	5,800	9,888,084,992
[5915]	26/10/13	2,194	2,225	2,100	2,183	-11.0	-0.50	15,200	10,002,636,800
[5915]	26/10/09	2,171	2,194	2,145	2,194	-6.0	-0.27	4,200	10,053,040,128
[5915]	26/10/08	2,282	2,282	2,180	2,200	-85.0	-3.72	14,500	10,080,532,480
[5915]	26/10/07	2,286	2,301	2,282	2,285	-12.0	-0.52	2,800	10,470,006,784
[5915]	26/10/06	2,343	2,394	2,297	2,297	-58.0	-2.46	9,700	10,524,991,488
[5915]	26/10/05	2,383	2,390	2,350	2,355	-48.0	-2.00	3,500	10,790,751,232
[5915]	26/10/02	2,375	2,416	2,375	2,403	+28.0	+1.18	1,000	11,010,690,048
[5915]	26/10/01	2,406	2,424	2,311	2,375	-74.0	-3.02	8,000	10,882,392,064
[5915]	26/09/30	2,421	2,467	2,412	2,449	+28.0	+1.16	1,800	11,221,465,088
[5915]	26/09/29	2,400	2,449	2,400	2,421	-27.0	-1.10	700	11,093,167,104
[5915]	26/09/28	2,430	2,449	2,410	2,448	+18.0	+0.74	1,300	11,216,882,688
[5915]	26/09/25	2,449	2,449	2,406	2,430	-20.0	-0.82	1,800	11,134,405,632
[5915]	26/09/24	2,449	2,457	2,424	2,450	+2.0	+0.08	2,900	11,226,047,488
[5915]	26/09/18	2,411	2,453	2,411	2,448	+21.0	+0.87	900	11,216,882,688
[5915]	26/09/17	2,399	2,448	2,399	2,427	+5.0	+0.21	3,000	11,120,659,456
[5915]	26/09/16	2,389	2,433	2,377	2,422	+9.0	+0.37	2,500	11,097,749,504
[5915]	26/09/15	2,413	2,443	2,390	2,413	-1.0	-0.04	2,400	11,056,510,976
[5915]	26/09/14	2,387	2,414	2,380	2,414	+19.0	+0.79	900	11,061,092,352
[5915]	26/09/11	2,419	2,419	2,381	2,395	-24.0	-0.99	2,400	10,974,033,920
[5915]	26/09/10	2,420	2,420	2,356	2,419	-3.0	-0.12	4,800	11,084,003,328
[5915]	26/09/09	2,459	2,459	2,422	2,422	-37.0	-1.50	2,100	11,097,749,504
[5915]	26/09/08	2,480	2,492	2,439	2,459	-21.0	-0.85	5,000	11,267,286,016
[5915]	26/09/07	2,432	2,480	2,424	2,480	+26.0	+1.06	5,900	11,363,509,248
[5915]	26/09/04	2,450	2,473	2,415	2,454	+4.0	+0.16	7,200	11,244,375,040
[5915]	26/09/03	2,474	2,474	2,428	2,450	-24.0	-0.97	2,500	11,226,047,488
[5915]	26/09/02	2,458	2,477	2,426	2,474	-8.0	-0.32	5,500	11,336,016,896
[5915]	26/09/01	2,462	2,483	2,459	2,482	-3.0	-0.12	3,000	11,372,673,024
[5915]	26/08/31	2,445	2,498	2,445	2,485	+13.0	+0.53	2,900	11,386,419,200
[5915]	26/08/28	2,460	2,489	2,460	2,472	-18.0	-0.72	1,100	11,326,852,096
[5915]	26/08/27	2,447	2,490	2,447	2,490	+21.0	+0.85	1,800	11,409,329,152
[5915]	26/08/26	2,457	2,469	2,409	2,469	+12.0	+0.49	10,000	11,313,105,920
[5915]	26/08/25	2,485	2,485	2,455	2,457	-3.0	-0.12	1,300	11,258,121,216
[5915]	26/08/24	2,400	2,479	2,400	2,460	+110.0	+4.68	29,800	11,271,867,392
[5915]	26/08/21	2,312	2,360	2,312	2,350	+5.0	+0.21	3,600	10,767,841,280
[5915]	26/08/20	2,305	2,346	2,301	2,345	+5.0	+0.21	4,600	10,744,930,304
[5915]	26/08/19	2,338	2,356	2,303	2,340	-16.0	-0.68	4,600	10,722,020,352
[5915]	26/08/18	2,393	2,410	2,356	2,356	-87.0	-3.56	5,000	10,795,333,632
[5915]	26/08/17	2,395	2,446	2,395	2,443	+73.0	+3.08	7,600	11,193,972,736
[5915]	26/08/14	2,298	2,370	2,298	2,370	+49.0	+2.11	9,700	10,859,482,112
[5915]	26/08/13	2,311	2,350	2,308	2,321	+24.0	+1.04	8,600	10,634,960,896
[5915]	26/08/12	2,254	2,336	2,254	2,297	+45.0	+2.00	10,800	10,524,991,488
[5915]	26/08/10	2,286	2,334	2,252	2,252	-34.0	-1.49	11,300	10,318,798,848
[5915]	26/08/07	2,294	2,321	2,245	2,286	-43.0	-1.85	11,100	10,474,589,184
[5915]	26/08/06	2,241	2,330	2,241	2,329	+63.0	+2.78	7,600	10,671,618,048
[5915]	26/08/05	2,231	2,276	2,230	2,266	+23.0	+1.03	3,700	10,382,948,352
[5915]	26/08/04	2,212	2,281	2,212	2,243	+31.0	+1.40	5,700	10,277,560,320
[5915]	26/08/03	2,200	2,225	2,196	2,212	-9.0	-0.41	900	10,135,517,184
[5915]	26/07/31	2,201	2,236	2,201	2,221	+9.0	+0.41	1,300	10,176,755,712
[5915]	26/07/30	2,172	2,260	2,172	2,212	-10.0	-0.45	11,900	10,135,517,184
[5915]	26/07/29	2,220	2,222	2,155	2,222	+3.0	+0.14	10,900	10,181,337,088
[5915]	26/07/28	2,252	2,260	2,210	2,219	-40.0	-1.77	2,200	10,167,590,912
[5915]	26/07/27	2,229	2,260	2,204	2,259	+24.0	+1.07	6,400	10,350,873,600
[5915]	26/07/24	2,208	2,245	2,188	2,235	+33.0	+1.50	6,700	10,240,904,192
[5915]	26/07/23	2,191	2,215	2,181	2,202	+10.0	+0.46	2,800	10,089,696,256
[5915]	26/07/22	2,179	2,227	2,177	2,192	-1.0	-0.05	6,600	10,043,875,328
[5915]	26/07/21	2,157	2,218	2,156	2,193	+49.0	+2.29	4,800	10,048,457,728
[5915]	26/07/17	2,186	2,230	2,125	2,144	-67	-3.03	15,000	-
[5915]	26/07/16	2,249	2,249	2,203	2,211	-29	-1.29	5,500	-
[5915]	26/07/15	2,222	2,251	2,200	2,240	+18	+0.81	7,200	-
[5915]	26/07/14	2,158	2,229	2,158	2,222	+66	+3.06	9,000	-
[5915]	26/07/13	2,207	2,214	2,155	2,156	-61	-2.75	14,400	-
[5915]	26/07/10	2,230	2,238	2,203	2,217	-21	-0.94	11,200	-
[5915]	26/07/09	2,228	2,254	2,228	2,238	-1	-0.04	2,400	-
[5915]	26/07/08	2,306	2,306	2,236	2,239	-69	-2.99	14,300	-
[5915]	26/07/07	2,353	2,354	2,308	2,308	-4	-0.17	6,200	-
[5915]	26/07/06	2,339	2,348	2,312	2,312	-33	-1.41	6,800	-
[5915]	26/07/03	2,327	2,354	2,309	2,345	+19	+0.82	5,200	-
[5915]	26/07/02	2,291	2,353	2,291	2,326	+15	+0.65	4,800	-
[5915]	26/07/01	2,312	2,324	2,300	2,311	-18	-0.77	5,100	-
[5915]	26/06/30	2,295	2,336	2,295	2,329	+7	+0.30	7,000	-
[5915]	26/06/29	2,304	2,328	2,304	2,322	-18	-0.77	4,100	-
[5915]	26/06/26	2,324	2,352	2,282	2,340	-21	-0.89	14,300	-
[5915]	26/06/25	2,381	2,400	2,322	2,361	-15	-0.63	10,400	-
[5915]	26/06/24	2,307	2,379	2,300	2,376	+69	+2.99	7,800	-
[5915]	26/06/23	2,332	2,332	2,281	2,307	-34	-1.45	7,700	-
[5915]	26/06/22	2,349	2,366	2,331	2,341	+13	+0.56	7,800	-
[5915]	26/06/19	2,348	2,380	2,313	2,328	+12	+0.52	13,600	-
[5915]	26/06/18	2,365	2,365	2,298	2,316	-8	-0.34	8,900	-
[5915]	26/06/17	2,198	2,354	2,198	2,324	+76	+3.38	29,200	-
[5915]	26/06/16	2,220	2,278	2,200	2,248	+5	+0.22	7,000	-
[5915]	26/06/15	2,282	2,288	2,241	2,243	-8	-0.36	4,800	-
[5915]	26/06/12	2,159	2,273	2,154	2,251	+147	+6.99	24,800	-
[5915]	26/06/11	2,141	2,152	2,100	2,104	-76	-3.49	11,100	-
[5915]	26/06/10	2,142	2,192	2,142	2,180	+7	+0.32	3,200	-
[5915]	26/06/09	2,149	2,173	2,135	2,173	+24	+1.12	5,700	-
[5915]	26/06/08	2,130	2,149	2,105	2,149	-29	-1.33	9,400	-
[5915]	26/06/05	2,151	2,203	2,151	2,178	+27	+1.26	1,100	-
[5915]	26/06/04	2,141	2,214	2,103	2,151	-12	-0.55	9,700	-
[5915]	26/06/03	2,173	2,189	2,146	2,163	-25	-1.14	25,700	-
[5915]	26/06/02	2,216	2,216	2,128	2,188	-37	-1.66	18,600	-
[5915]	26/06/01	2,297	2,297	2,221	2,225	-52	-2.28	16,400	-
[5915]	26/05/29	2,264	2,306	2,220	2,277	+38	+1.70	14,100	-
[5915]	26/05/28	2,200	2,270	2,183	2,239	+30	+1.36	16,200	-
[5915]	26/05/27	2,295	2,295	2,200	2,209	-56	-2.47	24,900	-
[5915]	26/05/26	2,202	2,288	2,190	2,265	+113	+5.25	36,500	-
[5915]	26/05/25	2,142	2,170	2,125	2,152	+10	+0.47	18,300	-
[5915]	26/05/22	2,147	2,158	2,133	2,142	+17.0	+0.80	4,600	-
[5915]	26/05/21	2,164	2,164	2,115	2,125	+11.0	+0.52	11,700	-
[5915]	26/05/20	2,161	2,166	2,113	2,114	-66.0	-3.03	21,900	-
[5915]	26/05/19	2,251	2,260	2,155	2,180	-71.0	-3.15	34,500	-
[5915]	26/05/18	2,353	2,357	2,232	2,251	-102.0	-4.33	24,900	-
[5915]	26/05/15	2,424	2,493	2,344	2,353	-78.0	-3.21	41,000	-
[5915]	26/05/14	2,594	2,612	2,431	2,431	-363.0	-12.99	69,300	-
[5915]	26/05/13	2,711	2,807	2,711	2,794	+54.0	+1.97	25,100	-
[5915]	26/05/12	2,706	2,830	2,706	2,740	+20.0	+0.74	32,300	-
[5915]	26/05/11	2,716	2,739	2,694	2,720	+4.0	+0.15	16,600	-
[5915]	26/05/08	2,661	2,716	2,651	2,716	+26.0	+0.97	20,700	-
[5915]	26/05/07	2,667	2,717	2,598	2,690	+67.0	+2.55	40,200	-
[5915]	26/05/01	2,655	2,692	2,618	2,623	-48.0	-1.80	17,500	-
[5915]	26/04/30	2,587	2,701	2,578	2,671	+88.0	+3.41	49,200	-
[5915]	26/04/28	2,614	2,667	2,582	2,583	-31.0	-1.19	37,100	-
[5915]	26/04/27	2,831	2,835	2,585	2,614	-221	-7.80	74,900	-
[5915]	26/04/24	2,866	2,894	2,811	2,835	-21	-0.74	61,200	-
[5915]	26/04/23	2,750	2,856	2,723	2,856	+93	+3.37	90,500	-
[5915]	26/04/22	2,730	2,796	2,700	2,763	+23	+0.84	78,800	-
[5915]	26/04/21	2,627	2,744	2,627	2,740	+142	+5.47	102,700	-
[5915]	26/04/20	2,559	2,636	2,559	2,598	+39	+1.52	41,400	-
[5915]	26/04/17	2,515	2,625	2,515	2,559	+42	+1.67	37,700	-
[5915]	26/04/16	2,558	2,558	2,511	2,517	-62	-2.40	40,300	-
[5915]	26/04/15	2,545	2,597	2,505	2,579	+76	+3.04	52,500	-
[5915]	26/04/14	2,526	2,545	2,481	2,503	-23	-0.91	26,800	-
[5915]	26/04/13	2,464	2,545	2,459	2,526	+54	+2.18	82,000	-
[5915]	26/04/10	2,403	2,489	2,367	2,472	+99	+4.17	97,100	-
[5915]	26/04/09	2,250	2,397	2,249	2,373	+242	+11.36	154,700	-
[5915]	26/04/08	2,140	2,156	2,096	2,131	+91	+4.46	18,100	-
[5915]	26/04/07	2,009	2,051	2,009	2,040	+15	+0.74	7,000	-
[5915]	26/04/06	2,005	2,047	2,004	2,025	+5	+0.25	8,300	-
[5915]	26/04/03	2,020	2,059	2,020	2,020	-3	-0.15	11,400	-
[5915]	26/04/02	2,015	2,047	1,994	2,023	+8	+0.40	21,200	-
[5915]	26/04/01	1,981	2,020	1,941	2,015	+73	+3.76	5,100	-
[5915]	26/03/31	1,941	1,950	1,901	1,942	-4	-0.21	25,700	-
[5915]	26/03/30	1,949	1,962	1,890	1,946	-77	-3.81	12,100	-
[5915]	26/03/27	2,028	2,037	2,003	2,023	+10	+0.50	6,800	-
[5915]	26/03/26	2,053	2,053	2,005	2,013	-40	-1.95	3,200	-
[5915]	26/03/25	2,055	2,088	2,049	2,053	+30	+1.48	6,700	-
[5915]	26/03/24	1,951	2,039	1,951	2,023	+72	+3.69	19,200	-
[5915]	26/03/23	1,998	2,004	1,941	1,951	-58	-2.89	28,100	-
[5915]	26/03/19	2,024	2,024	1,993	2,009	-42	-2.05	18,600	-
[5915]	26/03/18	2,020	2,074	2,018	2,051	+37	+1.84	15,200	-
[5915]	26/03/17	2,001	2,039	2,001	2,014	-2	-0.10	5,200	-
[5915]	26/03/16	2,000	2,037	1,993	2,016	+14	+0.70	24,200	-
[5915]	26/03/13	2,007	2,024	1,992	2,002	-18	-0.89	12,900	-
[5915]	26/03/12	2,074	2,074	2,017	2,020	-70	-3.35	21,800	-
[5915]	26/03/11	2,083	2,094	2,072	2,090	-2	-0.10	9,100	-
[5915]	26/03/10	2,100	2,119	2,077	2,092	+15	+0.72	14,200	-
[5915]	26/03/09	2,030	2,077	1,990	2,077	-32	-1.52	17,600	-
[5915]	26/03/06	2,114	2,131	2,079	2,109	-27	-1.26	4,900	-
[5915]	26/03/05	2,078	2,166	2,078	2,136	+97	+4.76	18,800	-
[5915]	26/03/04	2,099	2,132	2,004	2,039	-110	-5.12	34,900	-
[5915]	26/03/03	2,140	2,207	2,133	2,149	-10	-0.46	31,200	-
[5915]	26/03/02	2,185	2,191	2,153	2,159	-53	-2.40	12,000	-
[5915]	26/02/27	2,240	2,241	2,203	2,212	-21	-0.94	17,700	-
[5915]	26/02/26	2,200	2,245	2,187	2,233	+61	+2.81	37,400	-
[5915]	26/02/25	2,154	2,173	2,073	2,172	+18	+0.84	18,900	-
[5915]	26/02/24	2,109	2,171	2,093	2,154	+54	+2.57	24,100	-
[5915]	26/02/20	2,090	2,105	2,084	2,100	+7	+0.33	13,600	-
[5915]	26/02/19	2,088	2,104	2,083	2,093	-1	-0.05	7,700	-
[5915]	26/02/18	2,094	2,102	2,093	2,094	0	0.00	4,800	-
[5915]	26/02/17	2,084	2,097	2,080	2,094	-3	-0.14	7,300	-
[5915]	26/02/16	2,140	2,140	2,083	2,097	-46	-2.15	26,200	-
[5915]	26/02/13	2,158	2,165	2,141	2,143	-10	-0.46	12,800	-
[5915]	26/02/12	2,150	2,160	2,143	2,153	+16	+0.75	5,200	-
[5915]	26/02/10	2,165	2,165	2,137	2,137	-22	-1.02	13,000	-
[5915]	26/02/09	2,110	2,159	2,110	2,159	+49	+2.32	27,700	-
[5915]	26/02/06	2,043	2,147	2,043	2,110	+71	+3.48	56,200	-
[5915]	26/02/05	2,006	2,062	2,006	2,039	+23	+1.14	13,200	-
[5915]	26/02/04	1,957	2,025	1,957	2,016	+59	+3.01	13,600	-
[5915]	26/02/03	1,955	1,966	1,945	1,957	+16	+0.82	10,100	-
[5915]	26/02/02	1,935	1,962	1,935	1,941	-3	-0.15	11,700	-
[5915]	26/01/30	1,980	1,980	1,938	1,944	+4	+0.21	6,400	-
[5915]	26/01/29	1,961	1,961	1,920	1,940	-31	-1.57	19,200	-
[5915]	26/01/28	1,967	2,080	1,952	1,971	0	0.00	13,300	-
[5915]	26/01/27	1,990	1,996	1,965	1,971	+4	+0.20	14,100	-
[5915]	26/01/26	1,990	1,990	1,965	1,967	-30	-1.50	4,200	-
[5915]	26/01/23	2,000	2,004	1,989	1,997	+8	+0.40	5,800	-
[5915]	26/01/22	1,985	1,989	1,972	1,989	-4	-0.20	5,200	-
[5915]	26/01/21	1,956	1,993	1,951	1,993	-1	-0.05	6,800	-
[5915]	26/01/20	2,026	2,026	1,981	1,994	-34	-1.68	10,600	-
[5915]	26/01/19	2,050	2,050	2,021	2,028	-10	-0.49	6,000	-
[5915]	26/01/16	2,050	2,050	2,024	2,038	-12	-0.59	5,100	-
[5915]	26/01/15	2,016	2,057	2,015	2,050	+20	+0.99	16,100	-
[5915]	26/01/14	2,020	2,038	2,018	2,030	+10	+0.50	7,300	-
[5915]	26/01/13	2,001	2,020	1,999	2,020	+25	+1.25	19,900	-
[5915]	26/01/09	1,992	2,003	1,991	1,995	+5	+0.25	13,000	-
[5915]	26/01/08	1,966	2,025	1,965	1,990	+24	+1.22	17,600	-
[5915]	26/01/07	1,979	1,983	1,965	1,966	-11	-0.56	9,100	-
[5915]	26/01/06	1,948	1,985	1,944	1,977	+34	+1.75	12,300	-
[5915]	26/01/05	1,915	1,959	1,915	1,943	+30	+1.57	17,800	-
[5915]	25/12/30	1,898	1,930	1,898	1,913	+15	+0.79	7,800	-
[5915]	25/12/29	1,855	1,900	1,855	1,898	+39	+2.10	20,100	-
[5915]	25/12/26	1,867	1,875	1,858	1,859	-8	-0.43	27,400	-
[5915]	25/12/25	1,887	1,887	1,865	1,867	-3	-0.16	11,500	-
[5915]	25/12/24	1,859	1,877	1,851	1,870	+10	+0.54	47,500	-
[5915]	25/12/23	1,844	1,862	1,842	1,860	+22	+1.20	15,500	-
[5915]	25/12/22	1,829	1,840	1,822	1,838	+28	+1.55	10,000	-
[5915]	25/12/19	1,815	1,828	1,810	1,810	-5	-0.28	17,000	-
[5915]	25/12/18	1,796	1,826	1,791	1,815	+19	+1.06	13,100	-
[5915]	25/12/17	1,788	1,805	1,783	1,796	+11	+0.62	10,000	-
[5915]	25/12/16	1,804	1,812	1,785	1,785	-13	-0.72	10,100	-
[5915]	25/12/15	1,790	1,823	1,786	1,798	+8	+0.45	15,100	-
[5915]	25/12/12	1,792	1,800	1,770	1,790	+10	+0.56	31,700	-
[5915]	25/12/11	1,799	1,799	1,759	1,780	-3	-0.17	29,700	-
[5915]	25/12/10	1,830	1,830	1,771	1,783	-52	-2.83	25,600	-
[5915]	25/12/09	1,881	1,885	1,832	1,835	-58	-3.06	10,600	-
[5915]	25/12/08	1,881	1,898	1,881	1,893	+12	+0.64	6,800	-
[5915]	25/12/05	1,894	1,904	1,881	1,881	-13	-0.69	8,800	-
[5915]	25/12/04	1,870	1,900	1,869	1,894	+32	+1.72	12,400	-
[5915]	25/12/03	1,890	1,899	1,862	1,862	-30	-1.59	7,000	-
[5915]	25/12/02	1,900	1,901	1,874	1,892	-4	-0.21	10,400	-
[5915]	25/12/01	1,919	1,920	1,895	1,896	-23	-1.20	13,800	-
[5915]	25/11/28	1,922	1,930	1,907	1,919	-3	-0.16	5,800	-
[5915]	25/11/27	1,939	1,939	1,913	1,922	-6	-0.31	6,300	-
[5915]	25/11/26	1,896	1,934	1,895	1,928	+54	+2.88	28,700	-
[5915]	25/11/25	1,876	1,902	1,874	1,874	+9	+0.48	14,400	-
[5915]	25/11/21	1,863	1,890	1,862	1,865	-5	-0.27	4,400	-
[5915]	25/11/20	1,843	1,875	1,843	1,870	+28	+1.52	12,400	-
[5915]	25/11/19	1,850	1,853	1,829	1,842	-9	-0.49	8,700	-
[5915]	25/11/18	1,883	1,883	1,843	1,851	-32	-1.70	10,000	-
[5915]	25/11/17	1,902	1,902	1,872	1,883	0	0.00	12,600	-
[5915]	25/11/14	1,860	1,916	1,860	1,883	+23	+1.24	32,500	-
[5915]	25/11/13	1,880	1,904	1,860	1,860	-5	-0.27	28,400	-
[5915]	25/11/12	1,860	1,872	1,860	1,865	+3	+0.16	7,100	-
[5915]	25/11/11	1,849	1,865	1,842	1,862	+7	+0.38	8,200	-
[5915]	25/11/10	1,811	1,866	1,810	1,855	+37	+2.04	14,400	-
[5915]	25/11/07	1,835	1,835	1,808	1,818	-21	-1.14	10,300	-
[5915]	25/11/06	1,820	1,843	1,814	1,839	+15	+0.82	11,600	-
[5915]	25/11/05	1,818	1,829	1,779	1,824	-4	-0.22	12,900	-
[5915]	25/11/04	1,806	1,848	1,806	1,828	+23	+1.27	15,200	-
[5915]	25/10/31	1,832	1,832	1,805	1,805	-28	-1.53	5,900	-
[5915]	25/10/30	1,810	1,840	1,805	1,833	+11	+0.60	12,900	-
[5915]	25/10/29	1,838	1,865	1,820	1,822	+1	+0.05	17,300	-
[5915]	25/10/28	1,846	1,848	1,809	1,821	-31	-1.67	7,300	-
[5915]	25/10/27	1,850	1,888	1,850	1,852	+2	+0.11	15,000	-
[5915]	25/10/24	1,810	1,857	1,810	1,850	+48	+2.66	31,300	-
[5915]	25/10/23	1,798	1,819	1,794	1,802	-2	-0.11	8,000	-
[5915]	25/10/22	1,806	1,825	1,804	1,804	-3	-0.17	12,500	-
[5915]	25/10/21	1,807	1,840	1,806	1,807	0	0.00	17,300	-
[5915]	25/10/20	1,801	1,834	1,801	1,807	+6	+0.33	13,500	-
[5915]	25/10/17	1,808	1,818	1,797	1,801	-13	-0.72	6,500	-
[5915]	25/10/16	1,773	1,835	1,770	1,814	+41	+2.31	29,700	-
[5915]	25/10/15	1,713	1,774	1,713	1,773	+58	+3.38	21,200	-
[5915]	25/10/14	1,718	1,749	1,708	1,715	-15	-0.87	10,500	-
[5915]	25/10/10	1,751	1,754	1,709	1,730	-26	-1.48	12,200	-
[5915]	25/10/09	1,772	1,774	1,756	1,756	-22	-1.24	5,600	-
[5915]	25/10/08	1,781	1,804	1,778	1,778	-2	-0.11	7,900	-
[5915]	25/10/07	1,805	1,808	1,780	1,780	-24	-1.33	6,800	-
[5915]	25/10/06	1,797	1,810	1,775	1,804	+9	+0.50	38,800	-
[5915]	25/10/03	1,754	1,799	1,754	1,795	+33	+1.87	10,900	-
[5915]	25/10/02	1,764	1,796	1,751	1,762	-14	-0.79	19,300	-
[5915]	25/10/01	1,803	1,803	1,735	1,776	-29	-1.61	21,500	-
[5915]	25/09/30	1,834	1,862	1,794	1,805	-31	-1.69	19,600	-
[5915]	25/09/29	1,795	1,847	1,795	1,836	-4	-0.22	39,100	-
[5915]	25/09/26	1,818	1,864	1,817	1,840	-1	-0.05	34,200	-
[5915]	25/09/25	1,794	1,862	1,782	1,841	+47	+2.62	69,700	-
[5915]	25/09/24	1,693	1,795	1,680	1,794	+123	+7.36	121,200	-
[5915]	25/09/22	1,660	1,695	1,660	1,671	+25	+1.52	19,400	-
[5915]	25/09/19	1,659	1,667	1,644	1,646	-7	-0.42	6,600	-
[5915]	25/09/18	1,642	1,667	1,634	1,653	+11	+0.67	9,500	-
[5915]	25/09/17	1,637	1,655	1,637	1,642	-8	-0.48	2,500	-
[5915]	25/09/16	1,639	1,658	1,632	1,650	+2	+0.12	8,900	-
[5915]	25/09/12	1,649	1,649	1,640	1,648	-3	-0.18	3,400	-
[5915]	25/09/11	1,646	1,654	1,643	1,651	-7	-0.42	9,700	-
[5915]	25/09/10	1,650	1,659	1,639	1,658	+14	+0.85	5,300	-
[5915]	25/09/09	1,651	1,659	1,625	1,644	-1	-0.06	10,900	-
[5915]	25/09/08	1,670	1,670	1,618	1,645	-4	-0.24	10,000	-
[5915]	25/09/05	1,613	1,650	1,613	1,649	+39	+2.42	19,000	-