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
[7516]	26/10/30	4,630	4,690	4,590	4,660	+85.0	+1.86	102,200	134,636,552,192
[7516]	26/10/29	4,605	4,635	4,550	4,575	-25.0	-0.54	153,900	132,180,738,048
[7516]	26/10/28	4,700	4,710	4,600	4,600	-120.0	-2.54	74,700	132,903,034,880
[7516]	26/10/27	4,750	4,780	4,685	4,720	-65.0	-1.36	72,500	136,370,069,504
[7516]	26/10/26	4,765	4,820	4,715	4,785	+40.0	+0.84	68,300	138,248,044,544
[7516]	26/10/23	4,750	4,845	4,730	4,745	+45.0	+0.96	124,700	137,092,366,336
[7516]	26/10/22	4,610	4,735	4,610	4,700	+50.0	+1.08	64,800	135,792,230,400
[7516]	26/10/21	4,715	4,715	4,610	4,650	-50.0	-1.06	70,100	134,347,628,544
[7516]	26/10/20	4,670	4,700	4,650	4,700	+40.0	+0.86	50,600	135,792,230,400
[7516]	26/10/19	4,685	4,735	4,650	4,660	0	+0.00	58,700	134,636,552,192
[7516]	26/10/16	4,645	4,680	4,590	4,660	+55.0	+1.19	111,500	134,636,552,192
[7516]	26/10/15	4,520	4,605	4,485	4,605	+120.0	+2.68	118,100	133,047,492,608
[7516]	26/10/14	4,500	4,620	4,440	4,485	+30.0	+0.67	182,900	129,549,762,560
[7516]	26/10/13	4,335	4,485	4,320	4,455	+125.0	+2.89	124,900	128,683,212,800
[7516]	26/10/09	4,360	4,390	4,315	4,330	-10.0	-0.23	58,900	125,072,572,416
[7516]	26/10/08	4,350	4,355	4,305	4,340	-25.0	-0.57	57,600	125,361,422,336
[7516]	26/10/07	4,335	4,390	4,335	4,365	+25.0	+0.58	79,500	126,083,547,136
[7516]	26/10/06	4,345	4,365	4,310	4,340	+30.0	+0.70	43,400	125,361,422,336
[7516]	26/10/05	4,340	4,340	4,280	4,310	0	+0.00	75,700	124,494,864,384
[7516]	26/10/02	4,355	4,355	4,295	4,310	-75.0	-1.71	68,600	124,494,864,384
[7516]	26/10/01	4,390	4,395	4,345	4,385	-15.0	-0.34	72,600	126,661,255,168
[7516]	26/09/30	4,425	4,425	4,350	4,400	-60.0	-1.35	86,400	127,094,530,048
[7516]	26/09/29	4,510	4,535	4,445	4,460	-105.0	-2.30	75,600	128,827,637,760
[7516]	26/09/28	4,585	4,585	4,545	4,565	-15.0	-0.33	68,800	131,860,570,112
[7516]	26/09/25	4,550	4,610	4,520	4,580	+25.0	+0.55	77,500	132,293,853,184
[7516]	26/09/24	4,570	4,570	4,485	4,555	-45.0	-0.98	124,400	131,571,720,192
[7516]	26/09/18	4,600	4,650	4,560	4,600	-5.0	-0.11	117,300	132,871,553,024
[7516]	26/09/17	4,605	4,635	4,580	4,605	+30.0	+0.66	63,900	133,015,977,984
[7516]	26/09/16	4,550	4,615	4,545	4,575	+45.0	+0.99	104,300	132,149,420,032
[7516]	26/09/15	4,570	4,575	4,515	4,530	0	+0.00	57,200	130,849,595,392
[7516]	26/09/14	4,525	4,565	4,515	4,530	+50.0	+1.12	74,900	130,849,595,392
[7516]	26/09/11	4,335	4,510	4,335	4,480	+100.0	+2.28	101,100	129,405,337,600
[7516]	26/09/10	4,360	4,385	4,335	4,380	-10.0	-0.23	62,400	126,516,822,016
[7516]	26/09/09	4,410	4,440	4,355	4,390	-20.0	-0.45	77,500	126,805,680,128
[7516]	26/09/08	4,460	4,490	4,405	4,410	-45.0	-1.01	52,000	127,383,379,968
[7516]	26/09/07	4,495	4,495	4,430	4,455	-40.0	-0.89	38,800	128,683,212,800
[7516]	26/09/04	4,485	4,510	4,455	4,495	+25.0	+0.56	60,200	129,838,612,480
[7516]	26/09/03	4,465	4,485	4,450	4,470	+15.0	+0.34	58,200	129,116,487,680
[7516]	26/09/02	4,475	4,475	4,435	4,455	-40.0	-0.89	81,700	128,683,212,800
[7516]	26/09/01	4,470	4,545	4,430	4,495	+5.0	+0.11	69,000	129,838,612,480
[7516]	26/08/31	4,435	4,520	4,395	4,490	+70.0	+1.58	168,600	129,694,187,520
[7516]	26/08/28	4,400	4,420	4,345	4,420	-95.0	-2.10	133,100	127,672,229,888
[7516]	26/08/27	4,500	4,550	4,480	4,515	-15.0	-0.33	175,100	130,416,320,512
[7516]	26/08/26	4,485	4,550	4,485	4,530	+60.0	+1.34	78,000	130,849,595,392
[7516]	26/08/25	4,450	4,510	4,450	4,470	+10.0	+0.22	53,700	129,116,487,680
[7516]	26/08/24	4,505	4,510	4,440	4,460	-30.0	-0.67	80,800	128,827,637,760
[7516]	26/08/21	4,465	4,490	4,440	4,490	+25.0	+0.56	65,300	129,694,187,520
[7516]	26/08/20	4,425	4,465	4,410	4,465	+70.0	+1.59	86,400	128,972,062,720
[7516]	26/08/19	4,420	4,425	4,350	4,395	+15.0	+0.34	102,200	126,950,105,088
[7516]	26/08/18	4,260	4,380	4,250	4,380	+110.0	+2.58	118,900	126,516,822,016
[7516]	26/08/17	4,295	4,300	4,265	4,270	-20.0	-0.47	73,300	123,339,464,704
[7516]	26/08/14	4,230	4,290	4,215	4,290	+40.0	+0.94	68,000	123,917,164,544
[7516]	26/08/13	4,225	4,280	4,200	4,250	+15.0	+0.35	73,400	122,761,756,672
[7516]	26/08/12	4,255	4,285	4,210	4,235	-30.0	-0.70	74,700	122,328,481,792
[7516]	26/08/10	4,260	4,295	4,230	4,265	+10.0	+0.24	69,500	123,195,039,744
[7516]	26/08/07	4,155	4,255	4,155	4,255	+100.0	+2.41	92,600	122,906,181,632
[7516]	26/08/06	4,115	4,165	4,110	4,155	+75.0	+1.84	110,300	120,017,674,240
[7516]	26/08/05	4,095	4,120	4,070	4,080	-15.0	-0.37	97,000	117,851,291,648
[7516]	26/08/04	4,165	4,170	4,095	4,095	-70.0	-1.68	101,100	118,284,566,528
[7516]	26/08/03	4,255	4,255	4,135	4,165	-30.0	-0.72	94,000	120,306,524,160
[7516]	26/07/31	4,290	4,320	4,195	4,195	-130.0	-3.01	90,000	121,173,082,112
[7516]	26/07/30	4,340	4,355	4,295	4,325	-50.0	-1.14	112,700	124,928,147,456
[7516]	26/07/29	4,310	4,420	4,305	4,375	+100.0	+2.34	134,100	126,372,397,056
[7516]	26/07/28	4,260	4,300	4,225	4,275	+15.0	+0.35	89,200	123,483,889,664
[7516]	26/07/27	4,165	4,260	4,160	4,260	+105.0	+2.53	97,900	123,050,614,784
[7516]	26/07/24	4,090	4,165	4,085	4,155	+45.0	+1.09	84,300	120,017,674,240
[7516]	26/07/23	4,130	4,155	4,095	4,110	-55.0	-1.32	90,000	118,717,841,408
[7516]	26/07/22	4,180	4,180	4,100	4,165	-25.0	-0.60	135,700	120,306,524,160
[7516]	26/07/21	4,200	4,260	4,155	4,190	+15.0	+0.36	113,700	121,028,648,960
[7516]	26/07/17	4,145	4,220	4,140	4,175	+65	+1.58	106,700	-
[7516]	26/07/16	4,115	4,165	4,110	4,110	-5	-0.12	79,800	-
[7516]	26/07/15	4,220	4,225	4,115	4,115	-80	-1.91	105,900	-
[7516]	26/07/14	4,280	4,300	4,170	4,195	-60	-1.41	113,200	-
[7516]	26/07/13	4,285	4,315	4,215	4,255	+170	+4.16	279,800	-
[7516]	26/07/10	4,120	4,120	4,065	4,085	+10	+0.25	117,600	-
[7516]	26/07/09	4,030	4,080	4,030	4,075	+30	+0.74	90,200	-
[7516]	26/07/08	4,065	4,070	4,030	4,045	-20	-0.49	84,900	-
[7516]	26/07/07	4,045	4,115	4,025	4,065	+20	+0.49	64,700	-
[7516]	26/07/06	4,040	4,070	4,010	4,045	+20	+0.50	53,400	-
[7516]	26/07/03	4,075	4,110	4,025	4,025	+15	+0.37	66,400	-
[7516]	26/07/02	4,090	4,105	4,010	4,010	-10	-0.25	68,600	-
[7516]	26/07/01	4,170	4,170	4,020	4,020	-185	-4.40	112,400	-
[7516]	26/06/30	4,185	4,295	4,170	4,205	+35	+0.84	131,900	-
[7516]	26/06/29	4,075	4,170	4,070	4,170	+125	+3.09	121,600	-
[7516]	26/06/26	4,005	4,055	3,990	4,045	+40	+1.00	59,600	-
[7516]	26/06/25	4,030	4,045	4,000	4,005	+25	+0.63	68,200	-
[7516]	26/06/24	4,000	4,030	3,960	3,980	+15	+0.38	55,200	-
[7516]	26/06/23	3,950	3,990	3,950	3,965	0	0.00	49,600	-
[7516]	26/06/22	4,045	4,045	3,960	3,965	-80	-1.98	73,100	-
[7516]	26/06/19	4,010	4,060	4,000	4,045	+30	+0.75	59,400	-
[7516]	26/06/18	4,025	4,065	3,995	4,015	-15	-0.37	62,800	-
[7516]	26/06/17	4,135	4,135	4,030	4,030	-45	-1.10	64,000	-
[7516]	26/06/16	4,070	4,090	4,050	4,075	-35	-0.85	58,200	-
[7516]	26/06/15	4,200	4,200	4,100	4,110	-75	-1.79	62,900	-
[7516]	26/06/12	4,200	4,205	4,155	4,185	+25	+0.60	84,500	-
[7516]	26/06/11	4,195	4,195	4,105	4,160	-5	-0.12	57,300	-
[7516]	26/06/10	4,120	4,205	4,120	4,165	+55	+1.34	58,100	-
[7516]	26/06/09	4,150	4,150	4,105	4,110	+15	+0.37	44,600	-
[7516]	26/06/08	4,055	4,135	4,030	4,095	+40	+0.99	84,700	-
[7516]	26/06/05	4,025	4,085	4,010	4,055	+65	+1.63	90,200	-
[7516]	26/06/04	4,010	4,065	3,990	3,990	-20	-0.50	51,700	-
[7516]	26/06/03	3,975	4,030	3,965	4,010	+50	+1.26	73,600	-
[7516]	26/06/02	3,990	3,990	3,910	3,960	-95	-2.34	99,400	-
[7516]	26/06/01	4,070	4,070	3,995	4,055	-15	-0.37	96,900	-
[7516]	26/05/29	4,055	4,115	4,050	4,070	-10	-0.25	116,600	-
[7516]	26/05/28	4,070	4,095	4,050	4,080	+20	+0.49	48,000	-
[7516]	26/05/27	4,060	4,060	4,020	4,060	0	0.00	52,600	-
[7516]	26/05/26	4,100	4,100	4,005	4,060	-55	-1.34	59,600	-
[7516]	26/05/25	4,175	4,200	4,110	4,115	-50	-1.20	67,500	-
[7516]	26/05/22	4,170	4,215	4,130	4,165	-20.0	-0.48	49,200	-
[7516]	26/05/21	4,125	4,225	4,125	4,185	+60.0	+1.45	66,200	-
[7516]	26/05/20	4,185	4,215	4,100	4,125	-55.0	-1.32	63,400	-
[7516]	26/05/19	4,130	4,200	4,125	4,180	+95.0	+2.33	92,100	-
[7516]	26/05/18	4,120	4,125	4,060	4,085	-5.0	-0.12	65,100	-
[7516]	26/05/15	4,035	4,095	4,030	4,090	+60.0	+1.49	57,400	-
[7516]	26/05/14	4,000	4,050	4,000	4,030	+30.0	+0.75	46,600	-
[7516]	26/05/13	4,000	4,025	3,990	4,000	-10.0	-0.25	68,600	-
[7516]	26/05/12	4,005	4,045	4,000	4,010	-30.0	-0.74	68,400	-
[7516]	26/05/11	3,980	4,040	3,970	4,040	+45.0	+1.13	52,700	-
[7516]	26/05/08	4,000	4,020	3,950	3,995	-25.0	-0.62	85,400	-
[7516]	26/05/07	3,980	4,025	3,965	4,020	+35.0	+0.88	95,700	-
[7516]	26/05/01	4,050	4,050	3,980	3,985	-65.0	-1.60	90,400	-
[7516]	26/04/30	4,010	4,075	3,995	4,050	-20.0	-0.49	91,500	-
[7516]	26/04/28	4,030	4,070	4,030	4,070	+30.0	+0.74	47,800	-
[7516]	26/04/27	4,050	4,090	4,040	4,040	-10	-0.25	44,700	-
[7516]	26/04/24	4,050	4,070	4,020	4,050	+5	+0.12	44,100	-
[7516]	26/04/23	4,080	4,090	4,035	4,045	-65	-1.58	78,700	-
[7516]	26/04/22	4,220	4,220	4,105	4,110	-110	-2.61	78,500	-
[7516]	26/04/21	4,240	4,260	4,205	4,220	-25	-0.59	55,800	-
[7516]	26/04/20	4,330	4,340	4,240	4,245	-80	-1.85	47,800	-
[7516]	26/04/17	4,290	4,330	4,265	4,325	+40	+0.93	65,100	-
[7516]	26/04/16	4,215	4,300	4,215	4,285	+45	+1.06	89,100	-
[7516]	26/04/15	4,260	4,300	4,230	4,240	+45	+1.07	109,600	-
[7516]	26/04/14	4,285	4,305	4,085	4,195	-160	-3.67	258,800	-
[7516]	26/04/13	4,375	4,400	4,350	4,355	-40	-0.91	86,300	-
[7516]	26/04/10	4,395	4,435	4,365	4,395	0	0.00	61,200	-
[7516]	26/04/09	4,470	4,470	4,390	4,395	-5	-0.11	62,000	-
[7516]	26/04/08	4,590	4,610	4,370	4,400	-125	-2.76	176,100	-
[7516]	26/04/07	4,465	4,560	4,465	4,525	+100	+2.26	145,500	-
[7516]	26/04/06	4,315	4,440	4,300	4,425	+115	+2.67	119,400	-
[7516]	26/04/03	4,260	4,310	4,260	4,310	+60	+1.41	63,500	-
[7516]	26/04/02	4,165	4,250	4,165	4,250	+85	+2.04	93,600	-
[7516]	26/04/01	4,100	4,175	4,100	4,165	+80	+1.96	103,400	-
[7516]	26/03/31	4,040	4,100	4,000	4,085	+70	+1.74	115,400	-
[7516]	26/03/30	3,970	4,040	3,955	4,015	-80	-1.95	99,000	-
[7516]	26/03/27	4,095	4,120	4,070	4,095	+15	+0.37	95,300	-
[7516]	26/03/26	4,095	4,105	4,050	4,080	0	0.00	55,200	-
[7516]	26/03/25	4,100	4,135	4,080	4,080	+25	+0.62	55,500	-
[7516]	26/03/24	4,050	4,080	4,035	4,055	+55	+1.38	59,100	-
[7516]	26/03/23	4,055	4,065	4,000	4,000	-95	-2.32	93,500	-
[7516]	26/03/19	4,160	4,165	4,085	4,095	-95	-2.27	253,500	-
[7516]	26/03/18	4,165	4,210	4,150	4,190	+25	+0.60	67,200	-
[7516]	26/03/17	4,185	4,240	4,160	4,165	-15	-0.36	75,700	-
[7516]	26/03/16	4,180	4,225	4,130	4,180	-10	-0.24	90,800	-
[7516]	26/03/13	4,135	4,215	4,135	4,190	+55	+1.33	142,200	-
[7516]	26/03/12	4,205	4,210	4,105	4,135	-140	-3.27	140,300	-
[7516]	26/03/11	4,245	4,300	4,245	4,275	+50	+1.18	79,800	-
[7516]	26/03/10	4,200	4,245	4,175	4,225	+50	+1.20	128,900	-
[7516]	26/03/09	4,100	4,195	4,025	4,175	-10	-0.24	126,500	-
[7516]	26/03/06	4,150	4,215	4,130	4,185	+35	+0.84	95,700	-
[7516]	26/03/05	4,140	4,185	4,105	4,150	+45	+1.10	103,400	-
[7516]	26/03/04	4,110	4,130	4,005	4,105	-70	-1.68	135,600	-
[7516]	26/03/03	4,300	4,300	4,130	4,175	-140	-3.24	217,700	-
[7516]	26/03/02	4,260	4,365	4,255	4,315	-10	-0.23	209,700	-
[7516]	26/02/27	4,215	4,350	4,195	4,325	+125	+2.98	229,500	-
[7516]	26/02/26	4,215	4,245	4,155	4,200	-95	-2.21	443,200	-
[7516]	26/02/25	4,305	4,305	4,240	4,295	+40	+0.94	486,400	-
[7516]	26/02/24	4,210	4,280	4,190	4,255	+65	+1.55	226,000	-
[7516]	26/02/20	4,250	4,250	4,170	4,190	-90	-2.10	235,300	-
[7516]	26/02/19	4,230	4,315	4,215	4,280	+75	+1.78	275,300	-
[7516]	26/02/18	4,160	4,215	4,155	4,205	+70	+1.69	192,400	-
[7516]	26/02/17	4,105	4,150	4,095	4,135	+30	+0.73	227,200	-
[7516]	26/02/16	4,105	4,105	4,065	4,105	+25	+0.61	201,000	-
[7516]	26/02/13	4,080	4,100	4,050	4,080	+15	+0.37	325,500	-
[7516]	26/02/12	4,015	4,085	4,015	4,065	+60	+1.50	455,000	-
[7516]	26/02/10	3,970	4,040	3,970	4,005	+25	+0.63	139,700	-
[7516]	26/02/09	4,025	4,025	3,970	3,980	0	0.00	221,900	-
[7516]	26/02/06	3,980	3,980	3,945	3,980	+30	+0.76	116,800	-
[7516]	26/02/05	3,990	3,995	3,930	3,950	+25	+0.64	139,000	-
[7516]	26/02/04	3,885	3,925	3,880	3,925	+50	+1.29	93,000	-
[7516]	26/02/03	3,890	3,895	3,870	3,875	+5	+0.13	61,600	-
[7516]	26/02/02	3,905	3,905	3,870	3,870	-20	-0.51	86,600	-
[7516]	26/01/30	3,895	3,895	3,860	3,890	+25	+0.65	61,700	-
[7516]	26/01/29	3,845	3,865	3,805	3,865	0	0.00	85,900	-
[7516]	26/01/28	3,860	3,870	3,825	3,865	-25	-0.64	123,800	-
[7516]	26/01/27	3,900	3,910	3,870	3,890	-15	-0.38	86,700	-
[7516]	26/01/26	3,900	3,920	3,885	3,905	-5	-0.13	81,100	-
[7516]	26/01/23	3,910	3,925	3,905	3,910	0	0.00	47,700	-
[7516]	26/01/22	3,890	3,930	3,890	3,910	+30	+0.77	69,700	-
[7516]	26/01/21	3,940	3,945	3,880	3,880	-85	-2.14	125,300	-
[7516]	26/01/20	3,915	3,970	3,905	3,965	+55	+1.41	71,200	-
[7516]	26/01/19	3,905	3,930	3,900	3,910	+5	+0.13	82,000	-
[7516]	26/01/16	3,935	3,940	3,905	3,905	-20	-0.51	72,300	-
[7516]	26/01/15	3,890	3,935	3,885	3,925	+40	+1.03	78,600	-
[7516]	26/01/14	3,890	3,910	3,870	3,885	-5	-0.13	114,900	-
[7516]	26/01/13	3,955	3,985	3,885	3,890	-110	-2.75	241,700	-
[7516]	26/01/09	4,025	4,055	3,985	4,000	-10	-0.25	81,700	-
[7516]	26/01/08	4,035	4,055	4,010	4,010	-25	-0.62	35,800	-
[7516]	26/01/07	4,015	4,055	4,000	4,035	+10	+0.25	54,700	-
[7516]	26/01/06	3,990	4,040	3,985	4,025	+40	+1.00	82,600	-
[7516]	26/01/05	4,015	4,035	3,985	3,985	-30	-0.75	74,900	-
[7516]	25/12/30	4,030	4,045	4,015	4,015	-15	-0.37	39,600	-
[7516]	25/12/29	4,035	4,045	4,005	4,030	+5	+0.12	59,700	-
[7516]	25/12/26	4,030	4,035	4,015	4,025	-10	-0.25	29,600	-
[7516]	25/12/25	4,045	4,045	4,010	4,035	0	0.00	38,600	-
[7516]	25/12/24	4,025	4,045	4,010	4,035	-5	-0.12	30,700	-
[7516]	25/12/23	4,000	4,050	4,000	4,040	+25	+0.62	46,000	-
[7516]	25/12/22	4,015	4,020	3,980	4,015	0	0.00	65,800	-
[7516]	25/12/19	3,995	4,020	3,995	4,015	+5	+0.12	70,800	-
[7516]	25/12/18	4,000	4,020	3,985	4,010	+40	+1.01	49,700	-
[7516]	25/12/17	3,985	3,985	3,960	3,970	-20	-0.50	22,400	-
[7516]	25/12/16	4,000	4,010	3,985	3,990	-5	-0.13	37,400	-
[7516]	25/12/15	3,960	4,000	3,950	3,995	+55	+1.40	60,600	-
[7516]	25/12/12	3,945	3,960	3,930	3,940	+5	+0.13	53,500	-
[7516]	25/12/11	3,970	3,975	3,925	3,935	-5	-0.13	46,200	-
[7516]	25/12/10	3,940	3,970	3,920	3,940	+15	+0.38	58,400	-
[7516]	25/12/09	3,895	3,925	3,895	3,925	+30	+0.77	40,500	-
[7516]	25/12/08	3,870	3,895	3,855	3,895	+30	+0.78	50,000	-
[7516]	25/12/05	3,900	3,900	3,855	3,865	-45	-1.15	78,700	-
[7516]	25/12/04	3,885	3,920	3,865	3,910	+45	+1.16	42,100	-
[7516]	25/12/03	3,880	3,880	3,845	3,865	-20	-0.51	60,600	-
[7516]	25/12/02	3,910	3,910	3,875	3,885	-25	-0.64	43,500	-
[7516]	25/12/01	3,970	3,970	3,900	3,910	-65	-1.64	71,900	-
[7516]	25/11/28	3,955	3,975	3,945	3,975	+25	+0.63	57,100	-
[7516]	25/11/27	3,915	3,950	3,915	3,950	+20	+0.51	47,600	-
[7516]	25/11/26	3,915	3,930	3,905	3,930	+20	+0.51	59,200	-
[7516]	25/11/25	3,930	3,935	3,880	3,910	+15	+0.39	72,200	-
[7516]	25/11/21	3,820	3,895	3,815	3,895	+100	+2.64	77,600	-
[7516]	25/11/20	3,780	3,820	3,770	3,795	+30	+0.80	42,000	-
[7516]	25/11/19	3,780	3,820	3,765	3,765	-25	-0.66	40,600	-
[7516]	25/11/18	3,770	3,800	3,765	3,790	+40	+1.07	48,600	-
[7516]	25/11/17	3,780	3,780	3,740	3,750	-30	-0.79	55,400	-
[7516]	25/11/14	3,795	3,810	3,780	3,780	-20	-0.53	40,300	-
[7516]	25/11/13	3,835	3,845	3,800	3,800	-15	-0.39	48,100	-
[7516]	25/11/12	3,835	3,840	3,810	3,815	0	0.00	67,100	-
[7516]	25/11/11	3,790	3,815	3,765	3,815	+20	+0.53	39,400	-
[7516]	25/11/10	3,800	3,805	3,765	3,795	+25	+0.66	33,200	-
[7516]	25/11/07	3,730	3,775	3,725	3,770	+50	+1.34	35,100	-
[7516]	25/11/06	3,725	3,750	3,720	3,720	-20	-0.53	37,000	-
[7516]	25/11/05	3,770	3,790	3,730	3,740	-20	-0.53	51,100	-
[7516]	25/11/04	3,720	3,765	3,705	3,760	+25	+0.67	58,400	-
[7516]	25/10/31	3,730	3,755	3,720	3,735	+5	+0.13	55,400	-
[7516]	25/10/30	3,740	3,760	3,725	3,730	-25	-0.67	95,400	-
[7516]	25/10/29	3,810	3,810	3,755	3,755	-65	-1.70	92,500	-
[7516]	25/10/28	3,900	3,910	3,815	3,820	-85	-2.18	85,100	-
[7516]	25/10/27	3,915	3,935	3,905	3,905	-10	-0.26	50,200	-
[7516]	25/10/24	3,950	3,955	3,910	3,915	-35	-0.89	38,900	-
[7516]	25/10/23	3,895	3,955	3,895	3,950	+60	+1.54	72,500	-
[7516]	25/10/22	3,895	3,910	3,885	3,890	+5	+0.13	49,600	-
[7516]	25/10/21	3,865	3,915	3,865	3,885	0	0.00	49,400	-
[7516]	25/10/20	3,910	3,910	3,870	3,885	+30	+0.78	33,200	-
[7516]	25/10/17	3,870	3,895	3,850	3,855	-25	-0.64	49,300	-
[7516]	25/10/16	3,890	3,920	3,875	3,880	-10	-0.26	45,800	-
[7516]	25/10/15	3,900	3,930	3,885	3,890	+35	+0.91	55,000	-
[7516]	25/10/14	3,845	3,870	3,800	3,855	-5	-0.13	96,100	-
[7516]	25/10/10	3,895	3,895	3,790	3,860	-95	-2.40	197,600	-
[7516]	25/10/09	3,980	3,985	3,950	3,955	-35	-0.88	94,400	-
[7516]	25/10/08	4,035	4,075	3,990	3,990	-45	-1.12	103,100	-
[7516]	25/10/07	4,025	4,060	4,025	4,035	-15	-0.37	69,000	-
[7516]	25/10/06	4,070	4,080	4,040	4,050	+35	+0.87	77,900	-
[7516]	25/10/03	4,015	4,045	4,000	4,015	0	0.00	55,800	-
[7516]	25/10/02	4,035	4,055	3,980	4,015	-25	-0.62	84,700	-
[7516]	25/10/01	4,200	4,200	3,970	4,040	-175	-4.15	138,500	-
[7516]	25/09/30	4,210	4,250	4,200	4,215	+5	+0.12	76,100	-
[7516]	25/09/29	4,215	4,230	4,180	4,210	-5	-0.12	71,500	-
[7516]	25/09/26	4,165	4,215	4,165	4,215	+50	+1.20	128,600	-
[7516]	25/09/25	4,170	4,175	4,155	4,165	0	0.00	85,400	-
[7516]	25/09/24	4,125	4,175	4,110	4,165	+55	+1.34	62,900	-
[7516]	25/09/22	4,120	4,135	4,105	4,110	-10	-0.24	39,300	-
[7516]	25/09/19	4,130	4,150	4,105	4,120	-5	-0.12	77,400	-
[7516]	25/09/18	4,150	4,150	4,105	4,125	+20	+0.49	67,000	-
[7516]	25/09/17	4,105	4,125	4,090	4,105	-30	-0.73	48,000	-
[7516]	25/09/16	4,105	4,150	4,090	4,135	+35	+0.85	66,200	-
[7516]	25/09/12	4,110	4,145	4,095	4,100	+15	+0.37	93,100	-
[7516]	25/09/11	4,085	4,105	4,060	4,085	+10	+0.25	41,400	-
[7516]	25/09/10	4,055	4,095	4,055	4,075	-5	-0.12	41,500	-
[7516]	25/09/09	4,100	4,135	4,060	4,080	-10	-0.24	90,900	-
[7516]	25/09/08	4,100	4,125	4,065	4,090	0	0.00	87,400	-
[7516]	25/09/05	4,055	4,095	4,025	4,090	+55	+1.36	90,100	-