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
[6915]	26/10/29	3,230	3,235	3,115	3,115	-125.0	-3.86	124,700	26,206,582,784
[6915]	26/10/28	3,300	3,320	3,240	3,240	-45.0	-1.37	21,800	27,258,210,304
[6915]	26/10/27	3,285	3,310	3,265	3,285	0	+0.00	12,000	27,636,797,440
[6915]	26/10/26	3,335	3,335	3,285	3,285	-45.0	-1.35	20,400	27,636,797,440
[6915]	26/10/23	3,365	3,385	3,305	3,330	-65.0	-1.91	18,900	28,015,382,528
[6915]	26/10/22	3,420	3,420	3,380	3,395	-15.0	-0.44	12,900	28,562,229,248
[6915]	26/10/21	3,400	3,425	3,380	3,410	-5.0	-0.15	14,200	28,688,424,960
[6915]	26/10/20	3,430	3,490	3,390	3,415	-15.0	-0.44	12,700	28,730,490,880
[6915]	26/10/19	3,410	3,455	3,410	3,430	-25.0	-0.72	10,100	28,856,686,592
[6915]	26/10/16	3,450	3,465	3,430	3,455	+30.0	+0.88	12,300	29,067,012,096
[6915]	26/10/15	3,455	3,455	3,425	3,425	-70.0	-2.00	14,600	28,814,620,672
[6915]	26/10/14	3,480	3,495	3,470	3,495	-20.0	-0.57	10,600	29,403,533,312
[6915]	26/10/13	3,535	3,535	3,505	3,515	-5.0	-0.14	9,800	29,571,792,896
[6915]	26/10/09	3,480	3,520	3,465	3,520	+20.0	+0.57	16,600	29,613,858,816
[6915]	26/10/08	3,495	3,515	3,475	3,500	-40.0	-1.13	19,200	29,445,597,184
[6915]	26/10/07	3,555	3,620	3,520	3,540	-40.0	-1.12	19,700	29,782,118,400
[6915]	26/10/06	3,545	3,595	3,545	3,580	+55.0	+1.56	14,900	30,118,639,616
[6915]	26/10/05	3,535	3,565	3,515	3,525	0	+0.00	12,400	29,655,922,688
[6915]	26/10/02	3,600	3,620	3,525	3,525	-120.0	-3.29	16,900	29,655,922,688
[6915]	26/10/01	3,620	3,645	3,575	3,645	+25.0	+0.69	15,600	30,665,486,336
[6915]	26/09/30	3,570	3,655	3,500	3,620	+60.0	+1.69	22,000	30,455,160,832
[6915]	26/09/29	3,575	3,595	3,545	3,560	-15.0	-0.42	13,600	29,950,380,032
[6915]	26/09/28	3,580	3,585	3,535	3,575	-10.0	-0.28	10,000	30,076,575,744
[6915]	26/09/25	3,575	3,585	3,550	3,585	+40.0	+1.13	14,200	30,160,705,536
[6915]	26/09/24	3,495	3,595	3,495	3,545	+80.0	+2.31	16,000	29,824,184,320
[6915]	26/09/18	3,500	3,500	3,455	3,465	-5.0	-0.14	12,800	29,151,141,888
[6915]	26/09/17	3,435	3,475	3,435	3,470	+35.0	+1.02	7,400	29,193,207,808
[6915]	26/09/16	3,385	3,450	3,385	3,435	+35.0	+1.03	14,200	28,898,750,464
[6915]	26/09/15	3,400	3,410	3,380	3,400	0	+0.00	15,400	28,604,295,168
[6915]	26/09/14	3,375	3,450	3,375	3,400	-5.0	-0.15	9,100	28,604,295,168
[6915]	26/09/11	3,310	3,435	3,305	3,405	+55.0	+1.64	14,800	28,646,361,088
[6915]	26/09/10	3,305	3,350	3,300	3,350	0	+0.00	10,500	28,183,644,160
[6915]	26/09/09	3,345	3,375	3,330	3,350	+20.0	+0.60	9,900	28,183,644,160
[6915]	26/09/08	3,405	3,410	3,320	3,330	-75.0	-2.20	9,900	28,015,382,528
[6915]	26/09/07	3,395	3,460	3,395	3,405	+10.0	+0.29	7,900	28,646,361,088
[6915]	26/09/04	3,410	3,420	3,360	3,395	-25.0	-0.73	9,900	28,562,229,248
[6915]	26/09/03	3,410	3,445	3,405	3,420	-10.0	-0.29	6,000	28,772,554,752
[6915]	26/09/02	3,435	3,515	3,415	3,430	-45.0	-1.29	12,200	28,856,686,592
[6915]	26/09/01	3,495	3,550	3,475	3,475	-20.0	-0.57	6,000	29,235,271,680
[6915]	26/08/31	3,465	3,540	3,440	3,495	+30.0	+0.87	7,600	29,403,533,312
[6915]	26/08/28	3,470	3,490	3,455	3,465	-25.0	-0.72	8,000	29,151,141,888
[6915]	26/08/27	3,475	3,515	3,475	3,490	-5.0	-0.14	4,800	29,361,467,392
[6915]	26/08/26	3,505	3,520	3,475	3,495	-15.0	-0.43	6,700	29,403,533,312
[6915]	26/08/25	3,525	3,525	3,485	3,510	-5.0	-0.14	5,000	29,529,729,024
[6915]	26/08/24	3,535	3,545	3,500	3,515	+10.0	+0.29	5,200	29,571,792,896
[6915]	26/08/21	3,480	3,520	3,445	3,505	+25.0	+0.72	10,200	29,487,663,104
[6915]	26/08/20	3,450	3,480	3,410	3,480	+30.0	+0.87	8,500	29,277,337,600
[6915]	26/08/19	3,470	3,520	3,410	3,450	-60.0	-1.71	10,700	29,024,946,176
[6915]	26/08/18	3,520	3,550	3,500	3,510	-10.0	-0.28	7,000	29,529,729,024
[6915]	26/08/17	3,465	3,520	3,455	3,520	+30.0	+0.86	11,000	29,613,858,816
[6915]	26/08/14	3,390	3,490	3,390	3,490	+95.0	+2.80	12,800	29,361,467,392
[6915]	26/08/13	3,335	3,395	3,335	3,395	+35.0	+1.04	6,200	28,562,229,248
[6915]	26/08/12	3,335	3,385	3,335	3,360	+25.0	+0.75	5,700	28,267,773,952
[6915]	26/08/10	3,325	3,390	3,305	3,335	+65.0	+1.99	9,600	28,057,448,448
[6915]	26/08/07	3,260	3,305	3,260	3,270	+20.0	+0.62	6,000	27,510,601,728
[6915]	26/08/06	3,255	3,280	3,245	3,250	-20.0	-0.61	6,600	27,342,340,096
[6915]	26/08/05	3,205	3,300	3,205	3,270	+75.0	+2.35	12,000	27,510,601,728
[6915]	26/08/04	3,205	3,240	3,195	3,195	-30.0	-0.93	11,700	26,879,625,216
[6915]	26/08/03	3,270	3,275	3,210	3,225	-35.0	-1.07	10,300	27,132,014,592
[6915]	26/07/31	3,350	3,370	3,260	3,260	-70.0	-2.10	11,200	27,426,471,936
[6915]	26/07/30	3,320	3,350	3,305	3,330	-20.0	-0.60	8,800	28,015,382,528
[6915]	26/07/29	3,345	3,350	3,300	3,350	+5.0	+0.15	8,900	28,183,644,160
[6915]	26/07/28	3,390	3,390	3,295	3,345	-45.0	-1.33	8,900	28,141,578,240
[6915]	26/07/27	3,340	3,400	3,340	3,390	+50.0	+1.50	6,800	28,520,165,376
[6915]	26/07/24	3,320	3,370	3,320	3,340	-15.0	-0.45	4,800	28,099,514,368
[6915]	26/07/23	3,325	3,355	3,325	3,355	+30.0	+0.90	6,400	28,225,708,032
[6915]	26/07/22	3,290	3,340	3,290	3,325	+35.0	+1.06	6,300	27,973,318,656
[6915]	26/07/21	3,250	3,315	3,250	3,290	+30.0	+0.92	8,900	27,678,861,312
[6915]	26/07/17	3,265	3,310	3,235	3,260	-40	-1.21	6,600	-
[6915]	26/07/16	3,250	3,300	3,250	3,300	+50	+1.54	4,700	-
[6915]	26/07/15	3,250	3,285	3,245	3,250	+5	+0.15	6,300	-
[6915]	26/07/14	3,220	3,255	3,220	3,245	+25	+0.78	5,700	-
[6915]	26/07/13	3,280	3,280	3,220	3,220	-25	-0.77	7,600	-
[6915]	26/07/10	3,265	3,270	3,225	3,245	+25	+0.78	8,000	-
[6915]	26/07/09	3,230	3,245	3,220	3,220	-15	-0.46	2,800	-
[6915]	26/07/08	3,240	3,265	3,235	3,235	-10	-0.31	5,100	-
[6915]	26/07/07	3,270	3,290	3,245	3,245	-25	-0.76	7,200	-
[6915]	26/07/06	3,270	3,290	3,260	3,270	0	0.00	7,100	-
[6915]	26/07/03	3,300	3,310	3,270	3,270	-5	-0.15	6,900	-
[6915]	26/07/02	3,215	3,280	3,210	3,275	+50	+1.55	8,800	-
[6915]	26/07/01	3,230	3,250	3,190	3,225	+35	+1.10	17,200	-
[6915]	26/06/30	3,195	3,210	3,160	3,190	+35	+1.11	71,700	-
[6915]	26/06/29	3,190	3,215	3,150	3,155	-15	-0.47	11,600	-
[6915]	26/06/26	3,170	3,185	3,140	3,170	-5	-0.16	8,600	-
[6915]	26/06/25	3,200	3,200	3,170	3,175	+35	+1.11	4,800	-
[6915]	26/06/24	3,160	3,170	3,135	3,140	-40	-1.26	9,500	-
[6915]	26/06/23	3,190	3,215	3,155	3,180	-10	-0.31	5,700	-
[6915]	26/06/22	3,255	3,260	3,170	3,190	-80	-2.45	13,600	-
[6915]	26/06/19	3,175	3,285	3,175	3,270	+80	+2.51	10,700	-
[6915]	26/06/18	3,230	3,240	3,190	3,190	-10	-0.31	13,900	-
[6915]	26/06/17	3,165	3,255	3,165	3,200	+20	+0.63	8,300	-
[6915]	26/06/16	3,190	3,215	3,175	3,180	-20	-0.63	12,800	-
[6915]	26/06/15	3,200	3,230	3,190	3,200	0	0.00	10,200	-
[6915]	26/06/12	3,170	3,250	3,170	3,200	+55	+1.75	16,900	-
[6915]	26/06/11	3,115	3,145	3,110	3,145	+30	+0.96	8,300	-
[6915]	26/06/10	3,140	3,160	3,100	3,115	-25	-0.80	16,500	-
[6915]	26/06/09	3,145	3,175	3,125	3,140	-5	-0.16	7,700	-
[6915]	26/06/08	3,100	3,155	3,100	3,145	0	0.00	8,700	-
[6915]	26/06/05	3,160	3,200	3,145	3,145	+5	+0.16	17,000	-
[6915]	26/06/04	3,140	3,195	3,130	3,140	-15	-0.48	10,000	-
[6915]	26/06/03	3,075	3,160	3,075	3,155	+85	+2.77	9,000	-
[6915]	26/06/02	3,085	3,090	3,035	3,070	-20	-0.65	8,600	-
[6915]	26/06/01	3,160	3,175	3,075	3,090	-70	-2.22	13,100	-
[6915]	26/05/29	3,160	3,225	3,160	3,160	0	0.00	8,300	-
[6915]	26/05/28	3,150	3,195	3,125	3,160	-20	-0.63	12,200	-
[6915]	26/05/27	3,165	3,180	3,155	3,180	+25	+0.79	10,200	-
[6915]	26/05/26	3,165	3,215	3,155	3,155	-35	-1.10	7,600	-
[6915]	26/05/25	3,165	3,215	3,165	3,190	+20	+0.63	9,900	-
[6915]	26/05/22	3,210	3,210	3,150	3,170	-20.0	-0.63	6,400	-
[6915]	26/05/21	3,170	3,205	3,170	3,190	+20.0	+0.63	7,100	-
[6915]	26/05/20	3,145	3,195	3,140	3,170	-20.0	-0.63	14,700	-
[6915]	26/05/19	3,120	3,200	3,120	3,190	+70.0	+2.24	12,500	-
[6915]	26/05/18	3,100	3,165	3,100	3,120	-10.0	-0.32	14,700	-
[6915]	26/05/15	3,055	3,175	3,055	3,130	+90.0	+2.96	17,700	-
[6915]	26/05/14	3,010	3,055	3,000	3,040	+30.0	+1.00	9,500	-
[6915]	26/05/13	3,035	3,085	3,010	3,010	-35.0	-1.15	11,000	-
[6915]	26/05/12	3,050	3,095	3,020	3,045	+10.0	+0.33	8,700	-
[6915]	26/05/11	3,025	3,040	3,010	3,035	+35.0	+1.17	6,600	-
[6915]	26/05/08	3,050	3,050	3,000	3,000	-50.0	-1.64	15,600	-
[6915]	26/05/07	3,020	3,090	3,020	3,050	+40.0	+1.33	13,300	-
[6915]	26/05/01	3,010	3,020	3,000	3,010	0	+0.00	10,200	-
[6915]	26/04/30	3,050	3,050	3,010	3,010	-50.0	-1.63	17,200	-
[6915]	26/04/28	3,070	3,100	3,050	3,060	-10.0	-0.33	12,200	-
[6915]	26/04/27	3,105	3,110	3,050	3,070	-50	-1.60	16,600	-
[6915]	26/04/24	3,155	3,155	3,100	3,120	0	0.00	12,000	-
[6915]	26/04/23	3,150	3,150	3,100	3,120	-30	-0.95	13,700	-
[6915]	26/04/22	3,155	3,160	3,125	3,150	-15	-0.47	6,700	-
[6915]	26/04/21	3,185	3,220	3,165	3,165	-10	-0.31	8,900	-
[6915]	26/04/20	3,220	3,220	3,175	3,175	-45	-1.40	14,900	-
[6915]	26/04/17	3,235	3,235	3,215	3,220	-30	-0.92	6,600	-
[6915]	26/04/16	3,255	3,275	3,245	3,250	-5	-0.15	4,700	-
[6915]	26/04/15	3,260	3,275	3,220	3,255	+15	+0.46	9,300	-
[6915]	26/04/14	3,260	3,280	3,240	3,240	0	0.00	8,500	-
[6915]	26/04/13	3,315	3,315	3,240	3,240	-75	-2.26	11,100	-
[6915]	26/04/10	3,375	3,380	3,315	3,315	-20	-0.60	7,000	-
[6915]	26/04/09	3,375	3,380	3,335	3,335	-40	-1.19	7,300	-
[6915]	26/04/08	3,370	3,395	3,345	3,375	+20	+0.60	12,700	-
[6915]	26/04/07	3,360	3,370	3,335	3,355	-5	-0.15	4,900	-
[6915]	26/04/06	3,330	3,390	3,330	3,360	0	0.00	8,600	-
[6915]	26/04/03	3,335	3,375	3,335	3,360	+25	+0.75	4,700	-
[6915]	26/04/02	3,400	3,425	3,325	3,335	-50	-1.48	8,100	-
[6915]	26/04/01	3,325	3,390	3,325	3,385	+65	+1.96	11,400	-
[6915]	26/03/31	3,295	3,360	3,275	3,320	+25	+0.76	15,100	-
[6915]	26/03/30	3,310	3,335	3,235	3,295	-80	-2.37	19,800	-
[6915]	26/03/27	3,320	3,425	3,310	3,375	-15	-0.44	44,900	-
[6915]	26/03/26	3,330	3,390	3,325	3,390	+35	+1.04	19,900	-
[6915]	26/03/25	3,285	3,375	3,285	3,355	+110	+3.39	20,700	-
[6915]	26/03/24	3,180	3,245	3,180	3,245	+95	+3.02	22,600	-
[6915]	26/03/23	3,210	3,215	3,130	3,150	-60	-1.87	21,800	-
[6915]	26/03/19	3,285	3,285	3,210	3,210	-140	-4.18	32,000	-
[6915]	26/03/18	3,290	3,350	3,290	3,350	+55	+1.67	16,400	-
[6915]	26/03/17	3,265	3,325	3,265	3,295	+30	+0.92	13,400	-
[6915]	26/03/16	3,250	3,275	3,250	3,265	+15	+0.46	5,500	-
[6915]	26/03/13	3,250	3,300	3,250	3,250	-50	-1.52	10,600	-
[6915]	26/03/12	3,355	3,355	3,260	3,300	-55	-1.64	8,200	-
[6915]	26/03/11	3,340	3,395	3,340	3,355	+20	+0.60	8,000	-
[6915]	26/03/10	3,270	3,345	3,265	3,335	+135	+4.22	17,100	-
[6915]	26/03/09	3,215	3,235	3,150	3,200	-95	-2.88	26,300	-
[6915]	26/03/06	3,300	3,315	3,265	3,295	-35	-1.05	13,800	-
[6915]	26/03/05	3,280	3,380	3,280	3,330	+120	+3.74	13,200	-
[6915]	26/03/04	3,285	3,330	3,170	3,210	-145	-4.32	36,800	-
[6915]	26/03/03	3,395	3,430	3,325	3,355	-40	-1.18	29,500	-
[6915]	26/03/02	3,355	3,415	3,330	3,395	-20	-0.59	20,000	-
[6915]	26/02/27	3,435	3,440	3,375	3,415	+25	+0.74	14,100	-
[6915]	26/02/26	3,490	3,530	3,390	3,390	-85	-2.45	19,100	-
[6915]	26/02/25	3,320	3,500	3,320	3,475	+130	+3.89	47,000	-
[6915]	26/02/24	3,350	3,375	3,295	3,345	+30	+0.90	36,900	-
[6915]	26/02/20	3,300	3,325	3,285	3,315	-15	-0.45	11,400	-
[6915]	26/02/19	3,300	3,330	3,285	3,330	+30	+0.91	8,800	-
[6915]	26/02/18	3,270	3,315	3,270	3,300	+30	+0.92	14,900	-
[6915]	26/02/17	3,325	3,335	3,260	3,270	-40	-1.21	20,100	-
[6915]	26/02/16	3,315	3,345	3,240	3,310	+15	+0.46	31,000	-
[6915]	26/02/13	3,455	3,485	3,265	3,295	-165	-4.77	39,600	-
[6915]	26/02/12	3,460	3,480	3,435	3,460	0	0.00	14,800	-
[6915]	26/02/10	3,375	3,465	3,375	3,460	+80	+2.37	21,200	-
[6915]	26/02/09	3,400	3,420	3,370	3,380	+40	+1.20	28,900	-
[6915]	26/02/06	3,360	3,360	3,320	3,340	-20	-0.60	14,300	-
[6915]	26/02/05	3,385	3,400	3,360	3,360	0	0.00	12,100	-
[6915]	26/02/04	3,315	3,380	3,315	3,360	+30	+0.90	22,300	-
[6915]	26/02/03	3,320	3,360	3,320	3,330	+45	+1.37	20,600	-
[6915]	26/02/02	3,315	3,360	3,285	3,285	-20	-0.61	30,100	-
[6915]	26/01/30	3,285	3,305	3,255	3,305	+40	+1.23	16,000	-
[6915]	26/01/29	3,240	3,275	3,205	3,265	+25	+0.77	16,900	-
[6915]	26/01/28	3,270	3,270	3,220	3,240	-30	-0.92	14,900	-
[6915]	26/01/27	3,200	3,270	3,200	3,270	+70	+2.19	20,000	-
[6915]	26/01/26	3,270	3,300	3,200	3,200	-110	-3.32	23,200	-
[6915]	26/01/23	3,345	3,350	3,305	3,310	-30	-0.90	13,400	-
[6915]	26/01/22	3,260	3,340	3,260	3,340	+85	+2.61	28,500	-
[6915]	26/01/21	3,250	3,270	3,215	3,255	-25	-0.76	17,600	-
[6915]	26/01/20	3,285	3,305	3,265	3,280	-5	-0.15	13,100	-
[6915]	26/01/19	3,330	3,330	3,250	3,285	-45	-1.35	22,800	-
[6915]	26/01/16	3,280	3,330	3,280	3,330	+50	+1.52	30,400	-
[6915]	26/01/15	3,255	3,290	3,255	3,280	+25	+0.77	27,500	-
[6915]	26/01/14	3,250	3,280	3,220	3,255	+5	+0.15	50,600	-
[6915]	26/01/13	3,250	3,255	3,225	3,250	+35	+1.09	27,600	-
[6915]	26/01/09	3,205	3,240	3,190	3,215	+20	+0.63	24,800	-
[6915]	26/01/08	3,185	3,220	3,180	3,195	0	0.00	17,500	-
[6915]	26/01/07	3,175	3,230	3,175	3,195	+25	+0.79	36,200	-
[6915]	26/01/06	3,195	3,220	3,170	3,170	-10	-0.31	50,300	-
[6915]	26/01/05	3,235	3,235	3,180	3,180	-65	-2.00	50,500	-
[6915]	25/12/30	3,235	3,270	3,230	3,245	+10	+0.31	27,400	-
[6915]	25/12/29	3,195	3,270	3,165	3,235	-50	-1.52	249,700	-
[6915]	25/12/26	3,320	3,345	3,285	3,285	-55	-1.65	116,400	-
[6915]	25/12/25	3,355	3,355	3,320	3,340	-15	-0.45	40,600	-
[6915]	25/12/24	3,355	3,380	3,350	3,355	+5	+0.15	28,500	-
[6915]	25/12/23	3,330	3,370	3,320	3,350	+40	+1.21	36,600	-
[6915]	25/12/22	3,340	3,350	3,300	3,310	0	0.00	37,000	-
[6915]	25/12/19	3,285	3,320	3,280	3,310	+15	+0.46	27,300	-
[6915]	25/12/18	3,300	3,325	3,275	3,295	+5	+0.15	32,900	-
[6915]	25/12/17	3,315	3,315	3,270	3,290	-25	-0.75	48,600	-
[6915]	25/12/16	3,310	3,325	3,310	3,315	-15	-0.45	9,000	-
[6915]	25/12/15	3,240	3,335	3,240	3,330	+70	+2.15	25,200	-
[6915]	25/12/12	3,295	3,295	3,250	3,260	+20	+0.62	19,200	-
[6915]	25/12/11	3,270	3,275	3,235	3,240	-45	-1.37	26,600	-
[6915]	25/12/10	3,285	3,300	3,275	3,285	+20	+0.61	14,400	-
[6915]	25/12/09	3,275	3,300	3,240	3,265	-20	-0.61	22,100	-
[6915]	25/12/08	3,280	3,305	3,275	3,285	+15	+0.46	12,400	-
[6915]	25/12/05	3,345	3,345	3,270	3,270	-45	-1.36	17,700	-
[6915]	25/12/04	3,295	3,350	3,295	3,315	+30	+0.91	24,100	-
[6915]	25/12/03	3,275	3,320	3,270	3,285	+10	+0.31	24,600	-
[6915]	25/12/02	3,250	3,290	3,230	3,275	+25	+0.77	20,500	-
[6915]	25/12/01	3,295	3,295	3,220	3,250	+10	+0.31	47,100	-
[6915]	25/11/28	3,190	3,255	3,155	3,240	+50	+1.57	26,000	-
[6915]	25/11/27	3,150	3,220	3,150	3,190	+50	+1.59	21,400	-
[6915]	25/11/26	3,120	3,165	3,115	3,140	+30	+0.96	17,600	-
[6915]	25/11/25	3,140	3,140	3,085	3,110	-40	-1.27	19,200	-
[6915]	25/11/21	3,050	3,165	3,050	3,150	+80	+2.61	18,900	-
[6915]	25/11/20	3,100	3,100	3,065	3,070	+20	+0.66	9,800	-
[6915]	25/11/19	3,055	3,090	3,040	3,050	-5	-0.16	10,800	-
[6915]	25/11/18	3,085	3,115	3,035	3,055	-35	-1.13	12,500	-
[6915]	25/11/17	3,170	3,180	3,090	3,090	-65	-2.06	21,800	-
[6915]	25/11/14	3,115	3,175	3,115	3,155	+25	+0.80	17,000	-
[6915]	25/11/13	3,140	3,175	3,130	3,130	-15	-0.48	7,600	-
[6915]	25/11/12	3,115	3,155	3,115	3,145	+30	+0.96	8,200	-
[6915]	25/11/11	3,095	3,130	3,095	3,115	+10	+0.32	6,400	-
[6915]	25/11/10	3,035	3,115	3,035	3,105	+65	+2.14	9,700	-
[6915]	25/11/07	3,025	3,065	3,010	3,040	+5	+0.16	7,800	-
[6915]	25/11/06	3,030	3,075	3,005	3,035	+5	+0.17	8,000	-
[6915]	25/11/05	3,065	3,075	2,976	3,030	-35	-1.14	19,000	-
[6915]	25/11/04	3,085	3,125	3,060	3,065	-30	-0.97	9,000	-
[6915]	25/10/31	3,085	3,115	3,060	3,095	+5	+0.16	10,800	-
[6915]	25/10/30	3,100	3,120	3,070	3,090	+20	+0.65	18,100	-
[6915]	25/10/29	3,145	3,150	3,070	3,070	-80	-2.54	14,600	-
[6915]	25/10/28	3,225	3,225	3,150	3,150	-95	-2.93	14,800	-
[6915]	25/10/27	3,200	3,250	3,200	3,245	+50	+1.56	9,000	-
[6915]	25/10/24	3,210	3,215	3,190	3,195	+10	+0.31	5,200	-
[6915]	25/10/23	3,170	3,220	3,170	3,185	-25	-0.78	7,100	-
[6915]	25/10/22	3,185	3,220	3,170	3,210	+25	+0.78	6,600	-
[6915]	25/10/21	3,225	3,225	3,175	3,185	0	0.00	6,600	-
[6915]	25/10/20	3,185	3,225	3,185	3,185	+20	+0.63	11,300	-
[6915]	25/10/17	3,210	3,245	3,165	3,165	+25	+0.80	19,500	-
[6915]	25/10/16	3,175	3,175	3,115	3,140	-10	-0.32	6,800	-
[6915]	25/10/15	3,115	3,155	3,100	3,150	+80	+2.61	12,500	-
[6915]	25/10/14	3,085	3,135	3,065	3,070	-80	-2.54	16,900	-
[6915]	25/10/10	3,200	3,200	3,125	3,150	-90	-2.78	13,000	-
[6915]	25/10/09	3,190	3,260	3,190	3,240	+75	+2.37	15,000	-
[6915]	25/10/08	3,210	3,210	3,155	3,165	-20	-0.63	11,700	-
[6915]	25/10/07	3,210	3,210	3,185	3,185	-40	-1.24	12,600	-
[6915]	25/10/06	3,225	3,245	3,200	3,225	+55	+1.74	10,000	-
[6915]	25/10/03	3,155	3,195	3,155	3,170	+20	+0.63	8,700	-
[6915]	25/10/02	3,205	3,245	3,150	3,150	-60	-1.87	12,200	-
[6915]	25/10/01	3,290	3,290	3,185	3,210	-80	-2.43	19,700	-
[6915]	25/09/30	3,350	3,350	3,290	3,290	-45	-1.35	8,200	-
[6915]	25/09/29	3,330	3,355	3,290	3,335	+5	+0.15	19,300	-
[6915]	25/09/26	3,320	3,340	3,295	3,330	+5	+0.15	23,000	-
[6915]	25/09/25	3,315	3,340	3,310	3,325	+10	+0.30	8,400	-
[6915]	25/09/24	3,350	3,380	3,305	3,315	-35	-1.04	10,700	-
[6915]	25/09/22	3,305	3,390	3,305	3,350	+50	+1.52	25,500	-
[6915]	25/09/19	3,320	3,385	3,270	3,300	-5	-0.15	128,500	-
[6915]	25/09/18	3,175	3,320	3,175	3,305	+115	+3.61	29,900	-
[6915]	25/09/17	3,175	3,210	3,155	3,190	-55	-1.69	13,300	-
[6915]	25/09/16	3,270	3,300	3,245	3,245	-25	-0.76	8,900	-
[6915]	25/09/12	3,290	3,315	3,220	3,270	+110	+3.48	32,600	-
[6915]	25/09/11	3,165	3,200	3,150	3,160	-10	-0.32	14,400	-
[6915]	25/09/10	3,140	3,170	3,140	3,170	+30	+0.96	7,900	-
[6915]	25/09/09	3,180	3,190	3,115	3,140	-40	-1.26	10,400	-
[6915]	25/09/08	3,145	3,180	3,115	3,180	+70	+2.25	10,500	-
[6915]	25/09/05	3,105	3,145	3,105	3,110	+25	+0.81	7,500	-