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
[7115]	26/10/29	1,376	1,376	1,347	1,353	-13.0	-0.95	2,700	13,295,644,672
[7115]	26/10/28	1,335	1,366	1,335	1,366	+29.0	+2.17	3,100	13,423,392,768
[7115]	26/10/27	1,352	1,354	1,337	1,337	-5.0	-0.37	2,100	13,138,415,616
[7115]	26/10/26	1,316	1,344	1,316	1,342	+13.0	+0.98	19,800	13,187,549,184
[7115]	26/10/23	1,363	1,366	1,298	1,329	-37.0	-2.71	33,700	13,059,801,088
[7115]	26/10/22	1,369	1,396	1,365	1,366	-4.0	-0.29	6,700	13,423,392,768
[7115]	26/10/21	1,370	1,388	1,370	1,370	0	+0.00	8,500	13,462,700,032
[7115]	26/10/20	1,380	1,380	1,366	1,370	-14.0	-1.01	6,400	13,462,700,032
[7115]	26/10/19	1,363	1,391	1,363	1,384	-9.0	-0.65	4,200	13,600,274,432
[7115]	26/10/16	1,380	1,399	1,380	1,393	+18.0	+1.31	3,200	13,688,715,264
[7115]	26/10/15	1,402	1,403	1,371	1,375	-31.0	-2.20	10,300	13,511,833,600
[7115]	26/10/14	1,386	1,416	1,383	1,406	+14.0	+1.01	3,400	13,816,464,384
[7115]	26/10/13	1,384	1,401	1,383	1,392	-3.0	-0.22	15,000	13,678,888,960
[7115]	26/10/09	1,388	1,413	1,388	1,395	-2.0	-0.14	21,300	13,708,368,896
[7115]	26/10/08	1,417	1,433	1,397	1,397	-26.0	-1.83	12,100	13,728,022,528
[7115]	26/10/07	1,457	1,458	1,423	1,423	-15.0	-1.04	4,000	13,983,519,744
[7115]	26/10/06	1,414	1,438	1,414	1,438	+28.0	+1.99	5,000	14,130,921,472
[7115]	26/10/05	1,420	1,427	1,409	1,410	-17.0	-1.19	5,000	13,855,770,624
[7115]	26/10/02	1,451	1,461	1,424	1,427	-26.0	-1.79	6,200	14,022,825,984
[7115]	26/10/01	1,475	1,475	1,452	1,453	-22.0	-1.49	5,300	14,278,323,200
[7115]	26/09/30	1,468	1,483	1,468	1,475	+7.0	+0.48	1,500	14,494,512,128
[7115]	26/09/29	1,472	1,479	1,468	1,468	-9.0	-0.61	2,400	14,425,724,928
[7115]	26/09/28	1,470	1,490	1,470	1,477	+7.0	+0.48	4,900	14,514,165,760
[7115]	26/09/25	1,483	1,483	1,468	1,470	-12.0	-0.81	6,700	14,445,378,560
[7115]	26/09/24	1,492	1,524	1,482	1,482	-9.0	-0.60	10,600	14,563,299,328
[7115]	26/09/18	1,480	1,491	1,464	1,491	+22.0	+1.50	4,200	14,651,741,184
[7115]	26/09/17	1,462	1,479	1,460	1,469	+7.0	+0.48	1,400	14,435,551,232
[7115]	26/09/16	1,469	1,480	1,457	1,462	-3.0	-0.20	2,200	14,366,764,032
[7115]	26/09/15	1,460	1,469	1,450	1,465	+10.0	+0.69	2,800	14,396,243,968
[7115]	26/09/14	1,458	1,466	1,448	1,455	0	+0.00	14,300	14,297,976,832
[7115]	26/09/11	1,461	1,475	1,455	1,455	-46.0	-3.06	8,000	14,297,976,832
[7115]	26/09/10	1,464	1,546	1,464	1,501	+34.0	+2.32	13,000	14,750,008,320
[7115]	26/09/09	1,464	1,481	1,464	1,467	-6.0	-0.41	7,300	14,415,897,600
[7115]	26/09/08	1,498	1,498	1,465	1,473	-25.0	-1.67	6,300	14,474,858,496
[7115]	26/09/07	1,459	1,498	1,459	1,498	+29.0	+1.97	6,100	14,720,528,384
[7115]	26/09/04	1,467	1,477	1,467	1,469	+8.0	+0.55	2,400	14,435,551,232
[7115]	26/09/03	1,466	1,467	1,450	1,461	-6.0	-0.41	6,500	14,356,937,728
[7115]	26/09/02	1,491	1,494	1,466	1,467	-26.0	-1.74	11,500	14,415,897,600
[7115]	26/09/01	1,503	1,510	1,493	1,493	-8.0	-0.53	3,500	14,671,394,816
[7115]	26/08/31	1,500	1,514	1,500	1,501	+4.0	+0.27	1,500	14,750,008,320
[7115]	26/08/28	1,518	1,518	1,496	1,497	-8.0	-0.53	4,000	14,710,702,080
[7115]	26/08/27	1,526	1,526	1,503	1,505	-21.0	-1.38	4,500	14,789,315,584
[7115]	26/08/26	1,513	1,532	1,503	1,526	+21.0	+1.40	14,700	14,995,678,208
[7115]	26/08/25	1,483	1,505	1,476	1,505	+24.0	+1.62	7,500	14,789,315,584
[7115]	26/08/24	1,498	1,510	1,481	1,481	-13.0	-0.87	6,600	14,553,473,024
[7115]	26/08/21	1,497	1,507	1,494	1,494	-24.0	-1.58	5,700	14,681,221,120
[7115]	26/08/20	1,501	1,522	1,497	1,518	+19.0	+1.27	13,000	14,917,063,680
[7115]	26/08/19	1,511	1,511	1,481	1,499	-14.0	-0.93	12,900	14,730,355,712
[7115]	26/08/18	1,490	1,516	1,490	1,513	+23.0	+1.54	10,800	14,855,372,800
[7115]	26/08/17	1,501	1,520	1,490	1,490	-14.0	-0.93	8,500	14,629,547,008
[7115]	26/08/14	1,463	1,506	1,463	1,504	+17.0	+1.14	14,400	14,767,005,696
[7115]	26/08/13	1,541	1,544	1,480	1,487	-68.0	-4.37	27,100	14,600,091,648
[7115]	26/08/12	1,540	1,567	1,497	1,555	-105.0	-6.33	32,100	15,267,748,864
[7115]	26/08/10	1,690	1,690	1,655	1,660	+10.0	+0.61	12,500	16,298,690,560
[7115]	26/08/07	1,648	1,650	1,611	1,650	+6.0	+0.36	2,800	16,200,505,344
[7115]	26/08/06	1,616	1,644	1,615	1,644	+28.0	+1.73	2,600	16,141,594,624
[7115]	26/08/05	1,576	1,641	1,575	1,616	+41.0	+2.60	6,700	15,866,676,224
[7115]	26/08/04	1,566	1,592	1,566	1,575	+5.0	+0.32	2,200	15,464,118,272
[7115]	26/08/03	1,603	1,603	1,566	1,570	-24.0	-1.51	3,400	15,415,025,664
[7115]	26/07/31	1,582	1,599	1,581	1,594	+12.0	+0.76	1,700	15,650,669,568
[7115]	26/07/30	1,582	1,599	1,566	1,582	-17.0	-1.06	3,000	15,532,848,128
[7115]	26/07/29	1,580	1,618	1,580	1,599	+19.0	+1.20	6,200	15,699,762,176
[7115]	26/07/28	1,591	1,628	1,577	1,580	-25.0	-1.56	7,200	15,513,210,880
[7115]	26/07/27	1,607	1,636	1,600	1,605	-11.0	-0.68	5,400	15,758,672,896
[7115]	26/07/24	1,637	1,642	1,600	1,616	-24.0	-1.46	8,400	15,866,676,224
[7115]	26/07/23	1,644	1,673	1,640	1,640	-18.0	-1.09	400	16,102,320,128
[7115]	26/07/22	1,700	1,700	1,658	1,658	-34.0	-2.01	1,800	16,279,053,312
[7115]	26/07/21	1,670	1,692	1,630	1,692	+22.0	+1.32	5,600	16,612,881,408
[7115]	26/07/17	1,637	1,679	1,610	1,670	+2	+0.12	7,200	-
[7115]	26/07/16	1,684	1,700	1,668	1,668	-49	-2.85	3,600	-
[7115]	26/07/15	1,670	1,724	1,670	1,717	+48	+2.88	5,600	-
[7115]	26/07/14	1,720	1,720	1,668	1,669	-51	-2.97	3,200	-
[7115]	26/07/13	1,762	1,765	1,693	1,720	-3	-0.17	8,600	-
[7115]	26/07/10	1,698	1,725	1,648	1,723	+50	+2.99	4,300	-
[7115]	26/07/09	1,662	1,682	1,650	1,673	0	0.00	4,300	-
[7115]	26/07/08	1,700	1,733	1,673	1,673	-28	-1.65	7,500	-
[7115]	26/07/07	1,744	1,744	1,701	1,701	-43	-2.47	9,900	-
[7115]	26/07/06	1,650	1,790	1,648	1,744	+144	+9.00	46,400	-
[7115]	26/07/03	1,632	1,635	1,563	1,600	-12	-0.74	11,400	-
[7115]	26/07/02	1,555	1,647	1,543	1,612	+57	+3.67	26,500	-
[7115]	26/07/01	1,533	1,555	1,508	1,555	+25	+1.63	6,500	-
[7115]	26/06/30	1,450	1,535	1,450	1,530	+80	+5.52	6,300	-
[7115]	26/06/29	1,447	1,450	1,445	1,450	+3	+0.21	3,100	-
[7115]	26/06/26	1,449	1,449	1,430	1,447	-5	-0.34	3,100	-
[7115]	26/06/25	1,433	1,452	1,430	1,452	+24	+1.68	3,600	-
[7115]	26/06/24	1,430	1,431	1,425	1,428	-9	-0.63	1,900	-
[7115]	26/06/23	1,442	1,444	1,416	1,437	+16	+1.13	4,500	-
[7115]	26/06/22	1,433	1,444	1,420	1,421	-12	-0.84	5,700	-
[7115]	26/06/19	1,455	1,457	1,433	1,433	-22	-1.51	2,900	-
[7115]	26/06/18	1,470	1,470	1,426	1,455	-15	-1.02	7,800	-
[7115]	26/06/17	1,458	1,475	1,440	1,470	+12	+0.82	12,000	-
[7115]	26/06/16	1,434	1,458	1,420	1,458	+24	+1.67	5,700	-
[7115]	26/06/15	1,399	1,435	1,399	1,434	+36	+2.58	11,500	-
[7115]	26/06/12	1,429	1,430	1,380	1,398	-19	-1.34	27,700	-
[7115]	26/06/11	1,476	1,476	1,393	1,417	-29	-2.01	13,500	-
[7115]	26/06/10	1,444	1,494	1,441	1,446	-2	-0.14	4,900	-
[7115]	26/06/09	1,493	1,505	1,447	1,448	-19	-1.30	34,200	-
[7115]	26/06/08	1,438	1,470	1,438	1,467	-29	-1.94	6,700	-
[7115]	26/06/05	1,449	1,520	1,449	1,496	+34	+2.33	3,300	-
[7115]	26/06/04	1,451	1,474	1,428	1,462	+8	+0.55	10,900	-
[7115]	26/06/03	1,514	1,514	1,451	1,454	-76	-4.97	21,800	-
[7115]	26/06/02	1,550	1,554	1,521	1,530	-35	-2.24	6,800	-
[7115]	26/06/01	1,580	1,592	1,562	1,565	-35	-2.19	5,100	-
[7115]	26/05/29	1,559	1,619	1,559	1,600	+41	+2.63	8,000	-
[7115]	26/05/28	1,577	1,577	1,559	1,559	-18	-1.14	1,100	-
[7115]	26/05/27	1,570	1,592	1,564	1,577	+11	+0.70	3,400	-
[7115]	26/05/26	1,592	1,595	1,564	1,566	-13	-0.82	2,400	-
[7115]	26/05/25	1,596	1,596	1,557	1,579	-2	-0.13	16,500	-
[7115]	26/05/22	1,546	1,620	1,546	1,581	+26.0	+1.67	18,000	-
[7115]	26/05/21	1,555	1,568	1,555	1,555	-25.0	-1.58	3,200	-
[7115]	26/05/20	1,604	1,604	1,550	1,580	+10.0	+0.64	3,800	-
[7115]	26/05/19	1,536	1,612	1,536	1,570	+19.0	+1.23	23,700	-
[7115]	26/05/18	1,551	1,553	1,511	1,551	+26.0	+1.70	14,100	-
[7115]	26/05/15	1,610	1,610	1,510	1,525	-80.0	-4.98	23,800	-
[7115]	26/05/14	1,655	1,655	1,605	1,605	-50.0	-3.02	15,200	-
[7115]	26/05/13	1,635	1,655	1,610	1,655	+16.0	+0.98	12,800	-
[7115]	26/05/12	1,675	1,676	1,639	1,639	-20.0	-1.21	4,500	-
[7115]	26/05/11	1,622	1,661	1,578	1,659	+36.0	+2.22	25,300	-
[7115]	26/05/08	1,626	1,640	1,613	1,623	-3.0	-0.18	2,100	-
[7115]	26/05/07	1,600	1,626	1,588	1,626	+50.0	+3.17	13,000	-
[7115]	26/05/01	1,580	1,603	1,575	1,576	-23.0	-1.44	8,000	-
[7115]	26/04/30	1,600	1,620	1,567	1,599	-12.0	-0.74	12,800	-
[7115]	26/04/28	1,580	1,626	1,580	1,611	+3.0	+0.19	14,000	-
[7115]	26/04/27	1,649	1,649	1,589	1,608	-37	-2.25	15,300	-
[7115]	26/04/24	1,641	1,656	1,625	1,645	-4	-0.24	7,300	-
[7115]	26/04/23	1,721	1,731	1,646	1,649	-70	-4.07	14,400	-
[7115]	26/04/22	1,691	1,721	1,691	1,719	+28	+1.66	9,600	-
[7115]	26/04/21	1,713	1,721	1,690	1,691	-8	-0.47	8,600	-
[7115]	26/04/20	1,693	1,699	1,670	1,699	+6	+0.35	5,400	-
[7115]	26/04/17	1,658	1,693	1,650	1,693	+36	+2.17	9,500	-
[7115]	26/04/16	1,617	1,713	1,616	1,657	+52	+3.24	11,400	-
[7115]	26/04/15	1,612	1,617	1,605	1,605	+2	+0.12	3,800	-
[7115]	26/04/14	1,600	1,610	1,585	1,603	-8	-0.50	13,500	-
[7115]	26/04/13	1,613	1,615	1,588	1,611	-3	-0.19	5,900	-
[7115]	26/04/10	1,646	1,646	1,605	1,614	-13	-0.80	6,600	-
[7115]	26/04/09	1,677	1,678	1,604	1,627	-47	-2.81	10,300	-
[7115]	26/04/08	1,649	1,746	1,642	1,674	+65	+4.04	17,400	-
[7115]	26/04/07	1,623	1,658	1,609	1,609	-14	-0.86	9,000	-
[7115]	26/04/06	1,639	1,645	1,619	1,623	-16	-0.98	6,700	-
[7115]	26/04/03	1,622	1,650	1,609	1,639	+18	+1.11	7,800	-
[7115]	26/04/02	1,664	1,675	1,599	1,621	-27	-1.64	9,400	-
[7115]	26/04/01	1,632	1,654	1,626	1,648	+56	+3.52	7,300	-
[7115]	26/03/31	1,562	1,611	1,562	1,592	+15	+0.95	21,700	-
[7115]	26/03/30	1,564	1,577	1,533	1,577	-50	-3.07	15,000	-
[7115]	26/03/27	1,615	1,627	1,582	1,627	+12	+0.74	11,100	-
[7115]	26/03/26	1,660	1,663	1,591	1,615	-45	-2.71	18,100	-
[7115]	26/03/25	1,693	1,693	1,660	1,660	+7	+0.42	5,600	-
[7115]	26/03/24	1,634	1,659	1,621	1,653	+56	+3.51	14,700	-
[7115]	26/03/23	1,618	1,651	1,592	1,597	-83	-4.94	24,300	-
[7115]	26/03/19	1,703	1,725	1,680	1,680	-59	-3.39	15,800	-
[7115]	26/03/18	1,701	1,740	1,692	1,739	+53	+3.14	16,800	-
[7115]	26/03/17	1,730	1,731	1,677	1,686	-37	-2.15	14,800	-
[7115]	26/03/16	1,718	1,753	1,717	1,723	-15	-0.86	14,200	-
[7115]	26/03/13	1,723	1,738	1,717	1,738	-14	-0.80	7,400	-
[7115]	26/03/12	1,785	1,785	1,738	1,752	-33	-1.85	10,100	-
[7115]	26/03/11	1,779	1,787	1,771	1,785	+5	+0.28	7,500	-
[7115]	26/03/10	1,742	1,796	1,742	1,780	+44	+2.53	17,300	-
[7115]	26/03/09	1,730	1,802	1,713	1,736	-69	-3.82	24,600	-
[7115]	26/03/06	1,746	1,839	1,744	1,805	+43	+2.44	9,500	-
[7115]	26/03/05	1,781	1,825	1,757	1,762	+21	+1.21	20,300	-
[7115]	26/03/04	1,747	1,778	1,717	1,741	-61	-3.39	36,300	-
[7115]	26/03/03	1,854	1,854	1,801	1,802	-69	-3.69	26,200	-
[7115]	26/03/02	1,860	1,872	1,845	1,871	-1	-0.05	14,800	-
[7115]	26/02/27	1,857	1,901	1,854	1,872	+15	+0.81	19,200	-
[7115]	26/02/26	1,836	1,874	1,836	1,857	+12	+0.65	15,000	-
[7115]	26/02/25	1,844	1,878	1,835	1,845	+1	+0.05	15,200	-
[7115]	26/02/24	1,944	1,944	1,840	1,844	-106	-5.44	36,800	-
[7115]	26/02/20	1,939	1,955	1,903	1,950	+11	+0.57	14,200	-
[7115]	26/02/19	1,942	1,975	1,918	1,939	+2	+0.10	22,500	-
[7115]	26/02/18	1,917	1,945	1,917	1,937	+20	+1.04	11,900	-
[7115]	26/02/17	1,900	1,938	1,878	1,917	+39	+2.08	25,400	-
[7115]	26/02/16	1,991	2,000	1,878	1,878	-191	-9.23	62,900	-
[7115]	26/02/13	2,116	2,130	2,038	2,069	-47	-2.22	22,200	-
[7115]	26/02/12	2,188	2,188	2,102	2,116	-42	-1.95	13,600	-
[7115]	26/02/10	2,114	2,170	2,114	2,158	+57	+2.71	11,000	-
[7115]	26/02/09	2,058	2,127	2,058	2,101	+76	+3.75	18,000	-
[7115]	26/02/06	2,081	2,081	1,990	2,025	-65	-3.11	31,700	-
[7115]	26/02/05	2,104	2,133	2,080	2,090	-30	-1.42	18,400	-
[7115]	26/02/04	2,188	2,188	2,120	2,120	-68	-3.11	14,300	-
[7115]	26/02/03	2,173	2,188	2,173	2,188	+21	+0.97	900	-
[7115]	26/02/02	2,207	2,219	2,167	2,167	-40	-1.81	11,200	-
[7115]	26/01/30	2,160	2,217	2,120	2,207	+42	+1.94	15,400	-
[7115]	26/01/29	2,204	2,205	2,161	2,165	-31	-1.41	12,400	-
[7115]	26/01/28	2,224	2,226	2,195	2,196	-28	-1.26	10,400	-
[7115]	26/01/27	2,224	2,247	2,194	2,224	-1	-0.04	13,400	-
[7115]	26/01/26	2,254	2,254	2,220	2,225	-29	-1.29	9,400	-
[7115]	26/01/23	2,260	2,302	2,250	2,254	-9	-0.40	5,100	-
[7115]	26/01/22	2,270	2,279	2,240	2,263	-7	-0.31	10,600	-
[7115]	26/01/21	2,280	2,293	2,243	2,270	-38	-1.65	17,700	-
[7115]	26/01/20	2,325	2,334	2,292	2,308	-17	-0.73	11,200	-
[7115]	26/01/19	2,354	2,354	2,324	2,325	-25	-1.06	8,600	-
[7115]	26/01/16	2,359	2,365	2,315	2,350	-9	-0.38	13,000	-
[7115]	26/01/15	2,301	2,359	2,301	2,359	+59	+2.57	8,100	-
[7115]	26/01/14	2,318	2,333	2,300	2,300	-18	-0.78	9,100	-
[7115]	26/01/13	2,393	2,393	2,310	2,318	-42	-1.78	16,900	-
[7115]	26/01/09	2,399	2,400	2,350	2,360	-20	-0.84	12,700	-
[7115]	26/01/08	2,356	2,425	2,350	2,380	+47	+2.01	24,900	-
[7115]	26/01/07	2,299	2,349	2,285	2,333	+48	+2.10	14,800	-
[7115]	26/01/06	2,225	2,308	2,215	2,285	+60	+2.70	10,600	-
[7115]	26/01/05	2,270	2,280	2,189	2,225	-34	-1.51	18,900	-
[7115]	25/12/30	2,238	2,294	2,229	2,259	+34	+1.53	13,400	-
[7115]	25/12/29	2,222	2,261	2,202	2,225	+3	+0.14	13,600	-
[7115]	25/12/26	2,295	2,295	2,220	2,222	-69	-3.01	25,700	-
[7115]	25/12/25	2,226	2,300	2,222	2,291	+69	+3.11	22,600	-
[7115]	25/12/24	2,211	2,236	2,211	2,222	+12	+0.54	9,500	-
[7115]	25/12/23	2,170	2,223	2,170	2,210	+40	+1.84	15,200	-
[7115]	25/12/22	2,249	2,249	2,153	2,170	-47	-2.12	13,600	-
[7115]	25/12/19	2,195	2,243	2,179	2,217	+22	+1.00	13,100	-
[7115]	25/12/18	2,263	2,263	2,187	2,195	-55	-2.44	15,800	-
[7115]	25/12/17	2,238	2,255	2,201	2,250	-2	-0.09	10,000	-
[7115]	25/12/16	2,349	2,349	2,251	2,252	-68	-2.93	20,900	-
[7115]	25/12/15	2,222	2,329	2,181	2,320	+145	+6.67	31,200	-
[7115]	25/12/12	2,160	2,181	2,129	2,175	+57	+2.69	17,800	-
[7115]	25/12/11	2,144	2,176	2,115	2,118	-18	-0.84	12,500	-
[7115]	25/12/10	2,155	2,171	2,102	2,136	-8	-0.37	20,900	-
[7115]	25/12/09	2,146	2,156	2,120	2,144	-15	-0.69	10,600	-
[7115]	25/12/08	2,161	2,206	2,159	2,159	-2	-0.09	12,000	-
[7115]	25/12/05	2,205	2,206	2,161	2,161	-44	-2.00	13,700	-
[7115]	25/12/04	2,136	2,205	2,136	2,205	+69	+3.23	17,900	-
[7115]	25/12/03	2,147	2,164	2,099	2,136	-21	-0.97	31,100	-
[7115]	25/12/02	2,208	2,216	2,157	2,157	-61	-2.75	26,000	-
[7115]	25/12/01	2,245	2,245	2,192	2,218	-27	-1.20	17,900	-
[7115]	25/11/28	2,258	2,304	2,245	2,245	-13	-0.58	6,900	-
[7115]	25/11/27	2,257	2,275	2,235	2,258	+23	+1.03	5,700	-
[7115]	25/11/26	2,270	2,304	2,231	2,235	-25	-1.11	13,400	-
[7115]	25/11/25	2,345	2,345	2,252	2,260	-42	-1.82	19,700	-
[7115]	25/11/21	2,214	2,302	2,214	2,302	+70	+3.14	22,600	-
[7115]	25/11/20	2,350	2,380	2,218	2,232	-82	-3.54	37,100	-
[7115]	25/11/19	2,330	2,350	2,255	2,314	-16	-0.69	23,900	-
[7115]	25/11/18	2,476	2,476	2,330	2,330	-146	-5.90	41,400	-
[7115]	25/11/17	2,377	2,496	2,315	2,476	+99	+4.16	49,200	-
[7115]	25/11/14	2,443	2,594	2,313	2,377	-116	-4.65	123,500	-
[7115]	25/11/13	2,630	2,630	2,424	2,493	-108	-4.15	49,500	-
[7115]	25/11/12	2,501	2,626	2,499	2,601	+96	+3.83	33,500	-
[7115]	25/11/11	2,501	2,509	2,451	2,505	+32	+1.29	24,300	-
[7115]	25/11/10	2,401	2,491	2,380	2,473	+93	+3.91	23,400	-
[7115]	25/11/07	2,302	2,399	2,273	2,380	+57	+2.45	23,200	-
[7115]	25/11/06	2,310	2,340	2,290	2,323	+18	+0.78	21,900	-
[7115]	25/11/05	2,311	2,332	2,252	2,305	-47	-2.00	34,600	-
[7115]	25/11/04	2,505	2,505	2,340	2,352	-163	-6.48	50,600	-
[7115]	25/10/31	2,527	2,542	2,451	2,515	-24	-0.95	29,400	-
[7115]	25/10/30	2,550	2,592	2,506	2,539	-11	-0.43	36,600	-
[7115]	25/10/29	2,690	2,700	2,525	2,550	-164	-6.04	69,100	-
[7115]	25/10/28	2,791	2,815	2,711	2,714	-91	-3.24	39,600	-
[7115]	25/10/27	2,878	2,937	2,781	2,805	-96	-3.31	45,900	-
[7115]	25/10/24	2,990	2,990	2,901	2,901	-89	-2.98	12,700	-
[7115]	25/10/23	2,966	2,990	2,933	2,990	+24	+0.81	9,000	-
[7115]	25/10/22	2,970	3,005	2,910	2,966	+46	+1.58	34,600	-
[7115]	25/10/21	2,946	2,946	2,882	2,920	-45	-1.52	30,700	-
[7115]	25/10/20	2,955	2,985	2,874	2,965	+28	+0.95	54,600	-
[7115]	25/10/17	3,025	3,045	2,937	2,937	-138	-4.49	44,300	-
[7115]	25/10/16	3,300	3,330	3,055	3,075	-165	-5.09	24,800	-
[7115]	25/10/15	3,160	3,310	3,160	3,240	+95	+3.02	39,200	-
[7115]	25/10/14	3,220	3,240	3,115	3,145	-80	-2.48	22,500	-
[7115]	25/10/10	3,390	3,390	3,205	3,225	-180	-5.29	20,500	-
[7115]	25/10/09	3,495	3,495	3,395	3,405	-75	-2.16	24,600	-
[7115]	25/10/08	3,350	3,485	3,350	3,480	+130	+3.88	32,800	-
[7115]	25/10/07	3,280	3,395	3,260	3,350	+140	+4.36	35,700	-
[7115]	25/10/06	3,255	3,255	3,110	3,210	+80	+2.56	23,400	-
[7115]	25/10/03	3,125	3,245	3,125	3,130	-30	-0.95	19,800	-
[7115]	25/10/02	3,275	3,350	3,135	3,160	-105	-3.22	38,000	-
[7115]	25/10/01	3,400	3,400	3,255	3,265	-135	-3.97	25,200	-
[7115]	25/09/30	3,355	3,415	3,305	3,400	+45	+1.34	23,600	-
[7115]	25/09/29	3,245	3,355	3,215	3,355	+135	+4.19	19,200	-
[7115]	25/09/26	3,180	3,255	3,180	3,220	+40	+1.26	18,100	-
[7115]	25/09/25	3,270	3,295	3,150	3,180	-115	-3.49	53,300	-
[7115]	25/09/24	3,445	3,485	3,290	3,295	-140	-4.08	38,300	-
[7115]	25/09/22	3,430	3,480	3,380	3,435	+75	+2.23	27,400	-
[7115]	25/09/19	3,370	3,380	3,265	3,360	-10	-0.30	20,700	-
[7115]	25/09/18	3,460	3,460	3,310	3,370	-55	-1.61	30,200	-
[7115]	25/09/17	3,400	3,455	3,375	3,425	+40	+1.18	35,500	-
[7115]	25/09/16	3,355	3,400	3,325	3,385	+100	+3.04	24,300	-
[7115]	25/09/12	3,415	3,415	3,265	3,285	-160	-4.64	49,200	-
[7115]	25/09/11	3,435	3,495	3,400	3,445	+10	+0.29	19,800	-
[7115]	25/09/10	3,520	3,570	3,385	3,435	-85	-2.41	38,000	-
[7115]	25/09/09	3,615	3,620	3,490	3,520	-55	-1.54	24,100	-
[7115]	25/09/08	3,545	3,575	3,480	3,575	+30	+0.85	30,900	-
[7115]	25/09/05	3,520	3,595	3,475	3,545	+25	+0.71	31,000	-