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
[7715]	26/10/29	3,940	3,945	3,765	3,850	-130.0	-3.27	254,800	71,505,248,256
[7715]	26/10/28	3,970	4,005	3,905	3,980	+80.0	+2.05	147,600	73,919,709,184
[7715]	26/10/27	3,940	4,035	3,855	3,900	+80.0	+2.09	171,500	72,433,885,184
[7715]	26/10/26	3,850	3,970	3,770	3,820	+40.0	+1.06	343,300	70,948,069,376
[7715]	26/10/23	3,810	3,820	3,585	3,780	-100.0	-2.58	119,100	70,205,153,280
[7715]	26/10/22	4,055	4,090	3,855	3,880	-175.0	-4.32	55,900	72,062,435,328
[7715]	26/10/21	4,080	4,095	3,990	4,055	+115.0	+2.92	76,900	75,312,668,672
[7715]	26/10/20	4,140	4,145	3,900	3,940	-230.0	-5.52	77,500	73,176,801,280
[7715]	26/10/19	3,970	4,170	3,920	4,170	-10.0	-0.24	52,300	77,448,544,256
[7715]	26/10/16	4,180	4,280	4,115	4,180	+50.0	+1.21	63,600	77,634,273,280
[7715]	26/10/15	4,305	4,375	4,105	4,130	-310.0	-6.98	108,100	76,705,628,160
[7715]	26/10/14	4,330	4,470	4,270	4,440	+40.0	+0.91	76,900	82,463,195,136
[7715]	26/10/13	4,400	4,440	4,300	4,400	-50.0	-1.12	58,000	81,720,287,232
[7715]	26/10/09	4,265	4,515	4,250	4,450	+45.0	+1.02	92,500	82,648,924,160
[7715]	26/10/08	4,440	4,450	4,345	4,405	-105.0	-2.33	78,000	81,813,151,744
[7715]	26/10/07	4,515	4,555	4,425	4,510	+20.0	+0.45	75,300	83,763,290,112
[7715]	26/10/06	4,540	4,540	4,410	4,490	-75.0	-1.64	77,100	83,391,832,064
[7715]	26/10/05	4,510	4,585	4,440	4,565	+165.0	+3.75	100,100	84,784,791,552
[7715]	26/10/02	4,305	4,535	4,300	4,400	+30.0	+0.69	102,900	81,720,287,232
[7715]	26/10/01	4,375	4,400	4,310	4,370	-5.0	-0.11	80,100	81,163,100,160
[7715]	26/09/30	4,355	4,435	4,270	4,375	+90.0	+2.10	131,900	81,255,964,672
[7715]	26/09/29	4,100	4,315	4,080	4,285	+165.0	+4.00	125,100	79,584,411,648
[7715]	26/09/28	4,255	4,255	4,115	4,120	-65.0	-1.55	50,300	76,519,899,136
[7715]	26/09/25	4,075	4,230	4,025	4,185	+85.0	+2.07	66,800	77,727,137,792
[7715]	26/09/24	4,100	4,160	4,075	4,100	+70.0	+1.74	81,200	76,148,449,280
[7715]	26/09/18	4,005	4,070	3,955	4,030	+40.0	+1.00	144,400	74,848,354,304
[7715]	26/09/17	3,925	4,005	3,875	3,990	+110.0	+2.84	104,400	74,105,438,208
[7715]	26/09/16	3,860	3,910	3,845	3,880	-15.0	-0.39	80,300	72,062,435,328
[7715]	26/09/15	3,775	3,925	3,775	3,895	+95.0	+2.50	47,400	72,341,028,864
[7715]	26/09/14	3,660	3,845	3,645	3,800	0	+0.00	76,500	70,576,611,328
[7715]	26/09/11	3,720	3,840	3,705	3,800	-115.0	-2.94	86,300	70,576,611,328
[7715]	26/09/10	3,895	3,945	3,855	3,915	+15.0	+0.38	46,700	72,712,478,720
[7715]	26/09/09	3,910	4,015	3,890	3,900	-5.0	-0.13	62,800	72,433,885,184
[7715]	26/09/08	4,110	4,145	3,905	3,905	-275.0	-6.58	96,000	72,526,749,696
[7715]	26/09/07	3,920	4,185	3,920	4,180	+315.0	+8.15	105,300	77,634,273,280
[7715]	26/09/04	3,865	3,935	3,820	3,865	0	+0.00	70,000	71,783,841,792
[7715]	26/09/03	3,900	3,955	3,830	3,865	+5.0	+0.13	81,600	71,783,841,792
[7715]	26/09/02	4,065	4,090	3,860	3,860	-275.0	-6.65	65,500	71,690,977,280
[7715]	26/09/01	4,225	4,250	4,080	4,135	-90.0	-2.13	132,200	76,798,492,672
[7715]	26/08/31	3,945	4,255	3,930	4,225	+220.0	+5.49	153,500	78,470,045,696
[7715]	26/08/28	3,910	4,035	3,900	4,005	+95.0	+2.43	132,800	74,384,031,744
[7715]	26/08/27	3,905	3,980	3,850	3,910	+40.0	+1.03	97,900	72,619,614,208
[7715]	26/08/26	3,850	3,890	3,785	3,870	+15.0	+0.39	66,700	71,876,706,304
[7715]	26/08/25	3,800	3,865	3,780	3,855	+20.0	+0.52	104,200	71,598,112,768
[7715]	26/08/24	3,960	3,975	3,825	3,835	-115.0	-2.91	128,800	71,226,654,720
[7715]	26/08/21	3,800	3,985	3,785	3,950	+100.0	+2.60	134,900	73,362,530,304
[7715]	26/08/20	3,800	3,890	3,735	3,850	+60.0	+1.58	109,400	71,505,248,256
[7715]	26/08/19	3,965	3,970	3,790	3,790	-355.0	-8.56	131,500	70,390,882,304
[7715]	26/08/18	4,370	4,465	4,140	4,145	-260.0	-5.90	180,500	76,984,221,696
[7715]	26/08/17	4,440	4,470	4,295	4,405	-15	-0.34	281,900	-
[7715]	26/08/14	4,135	4,555	4,120	4,420	+305	+7.41	329,200	-
[7715]	26/08/13	3,950	4,145	3,760	4,115	+150	+3.78	366,900	-
[7715]	26/08/12	3,950	4,035	3,860	3,965	+25	+0.63	136,500	-
[7715]	26/08/10	3,900	3,980	3,885	3,940	+10	+0.25	84,800	-
[7715]	26/08/07	4,055	4,085	3,860	3,930	-180	-4.38	90,000	-
[7715]	26/08/06	4,160	4,225	4,070	4,110	-110	-2.61	115,100	-
[7715]	26/08/05	4,000	4,240	4,000	4,220	+285	+7.24	92,200	-
[7715]	26/08/04	3,875	3,975	3,825	3,935	+100	+2.61	72,100	-
[7715]	26/08/03	3,750	3,900	3,705	3,835	+65	+1.72	150,100	-
[7715]	26/07/31	3,620	3,810	3,520	3,770	+350	+10.23	122,200	-
[7715]	26/07/30	3,355	3,495	3,310	3,420	+65	+1.94	86,800	-
[7715]	26/07/29	3,540	3,545	3,270	3,355	-190	-5.36	133,800	-
[7715]	26/07/28	3,770	3,770	3,525	3,545	-295	-7.68	65,900	-
[7715]	26/07/27	3,855	3,860	3,740	3,840	+5	+0.13	66,500	-
[7715]	26/07/24	3,830	3,855	3,790	3,835	-65	-1.67	60,200	-
[7715]	26/07/23	3,880	3,965	3,865	3,900	+50	+1.30	105,200	-
[7715]	26/07/22	3,855	3,925	3,830	3,850	+65	+1.72	85,100	-
[7715]	26/07/21	3,730	3,830	3,610	3,785	+95	+2.57	99,300	-
[7715]	26/07/17	3,805	3,820	3,600	3,690	-215	-5.51	102,900	-
[7715]	26/07/16	3,980	3,990	3,870	3,905	-90	-2.25	100,800	-
[7715]	26/07/15	3,860	4,020	3,815	3,995	+205	+5.41	151,900	-
[7715]	26/07/14	3,810	3,830	3,710	3,790	-60	-1.56	76,700	-
[7715]	26/07/13	4,000	4,070	3,810	3,850	-140	-3.51	79,300	-
[7715]	26/07/10	4,085	4,140	3,990	3,990	+95	+2.44	88,200	-
[7715]	26/07/09	3,930	4,005	3,870	3,895	+35	+0.91	62,600	-
[7715]	26/07/08	3,860	4,010	3,860	3,860	-35	-0.90	90,100	-
[7715]	26/07/07	4,170	4,170	3,865	3,895	-310	-7.37	91,800	-
[7715]	26/07/06	4,255	4,300	4,090	4,205	+20	+0.48	116,300	-
[7715]	26/07/03	4,185	4,215	4,010	4,185	-140	-3.24	161,400	-
[7715]	26/07/02	4,440	4,455	4,295	4,325	-290	-6.28	98,900	-
[7715]	26/07/01	4,450	4,680	4,430	4,615	+95	+2.10	211,300	-
[7715]	26/06/30	4,655	4,655	4,455	4,520	-65	-1.42	165,500	-
[7715]	26/06/29	4,580	4,605	4,390	4,585	-10	-0.22	127,200	-
[7715]	26/06/26	4,735	4,780	4,515	4,595	-140	-2.96	140,100	-
[7715]	26/06/25	4,650	4,815	4,575	4,735	+225	+4.99	148,600	-
[7715]	26/06/24	4,345	4,595	4,305	4,510	+35	+0.78	117,900	-
[7715]	26/06/23	4,745	4,845	4,475	4,475	-215	-4.58	140,000	-
[7715]	26/06/22	4,535	4,740	4,495	4,690	+155	+3.42	135,200	-
[7715]	26/06/19	4,600	4,645	4,485	4,535	-40	-0.87	214,400	-
[7715]	26/06/18	4,360	4,615	4,360	4,575	+285	+6.64	207,900	-
[7715]	26/06/17	4,000	4,300	3,995	4,290	+240	+5.93	173,100	-
[7715]	26/06/16	3,995	4,120	3,935	4,050	+75	+1.89	135,900	-
[7715]	26/06/15	3,885	3,980	3,870	3,975	+230	+6.14	91,700	-
[7715]	26/06/12	3,835	3,875	3,715	3,745	-25	-0.66	129,900	-
[7715]	26/06/11	3,705	3,795	3,560	3,770	+10	+0.27	136,000	-
[7715]	26/06/10	3,895	4,070	3,750	3,760	-195	-4.93	230,700	-
[7715]	26/06/09	3,795	4,000	3,740	3,955	+230	+6.17	273,100	-
[7715]	26/06/08	3,605	3,860	3,605	3,725	+10	+0.27	241,000	-
[7715]	26/06/05	3,700	3,760	3,620	3,715	-55	-1.46	151,100	-
[7715]	26/06/04	3,625	3,885	3,585	3,770	+125	+3.43	252,500	-
[7715]	26/06/03	3,425	3,680	3,400	3,645	+220	+6.42	210,000	-
[7715]	26/06/02	3,355	3,440	3,285	3,425	+45	+1.33	139,800	-
[7715]	26/06/01	3,495	3,495	3,290	3,380	+95	+2.89	207,100	-
[7715]	26/05/29	3,050	3,310	3,050	3,285	+286	+9.54	170,900	-
[7715]	26/05/28	2,959	3,010	2,928	2,999	+45	+1.52	127,000	-
[7715]	26/05/27	3,140	3,170	2,952	2,954	-151	-4.86	61,800	-
[7715]	26/05/26	3,085	3,125	3,060	3,105	+55	+1.80	57,300	-
[7715]	26/05/25	3,065	3,085	3,030	3,050	+40	+1.33	57,500	-
[7715]	26/05/22	2,986	3,020	2,986	3,010	+74.0	+2.52	54,800	-
[7715]	26/05/21	2,901	2,994	2,901	2,936	+47.0	+1.63	44,400	-
[7715]	26/05/20	2,922	2,922	2,841	2,889	-68.0	-2.30	93,200	-
[7715]	26/05/19	2,963	2,993	2,900	2,957	-6.0	-0.20	104,000	-
[7715]	26/05/18	3,030	3,040	2,880	2,963	-112.0	-3.64	121,200	-
[7715]	26/05/15	3,050	3,195	3,010	3,075	+70.0	+2.33	209,400	-
[7715]	26/05/14	2,900	3,070	2,891	3,005	-225.0	-6.97	287,700	-
[7715]	26/05/13	3,280	3,285	3,185	3,230	-15.0	-0.46	145,700	-
[7715]	26/05/12	3,385	3,395	3,240	3,245	-130.0	-3.85	163,400	-
[7715]	26/05/11	3,300	3,385	3,290	3,375	+170.0	+5.30	121,600	-
[7715]	26/05/08	3,135	3,205	3,135	3,205	+40.0	+1.26	69,100	-
[7715]	26/05/07	3,225	3,240	3,165	3,165	+65.0	+2.10	90,400	-
[7715]	26/05/01	3,040	3,115	3,020	3,100	+20.0	+0.65	55,700	-
[7715]	26/04/30	2,980	3,080	2,980	3,080	+65.0	+2.16	81,100	-
[7715]	26/04/28	2,999	3,015	2,977	3,015	+24.0	+0.80	69,100	-
[7715]	26/04/27	3,020	3,025	2,972	2,991	-7	-0.23	69,700	-
[7715]	26/04/24	2,987	3,015	2,962	2,998	+11	+0.37	49,600	-
[7715]	26/04/23	3,020	3,040	2,947	2,987	-43	-1.42	57,700	-
[7715]	26/04/22	3,120	3,145	3,010	3,030	-75	-2.42	98,800	-
[7715]	26/04/21	3,110	3,135	3,075	3,105	+50	+1.64	62,700	-
[7715]	26/04/20	3,070	3,070	3,015	3,055	+25	+0.83	40,700	-
[7715]	26/04/17	3,030	3,070	3,005	3,030	-25	-0.82	41,100	-
[7715]	26/04/16	3,085	3,105	3,040	3,055	-35	-1.13	60,500	-
[7715]	26/04/15	3,150	3,185	3,060	3,090	-20	-0.64	63,300	-
[7715]	26/04/14	3,095	3,155	3,075	3,110	+25	+0.81	80,900	-
[7715]	26/04/13	3,035	3,090	3,030	3,085	+50	+1.65	78,400	-
[7715]	26/04/10	2,998	3,040	2,989	3,035	+54	+1.81	64,100	-
[7715]	26/04/09	2,994	2,994	2,944	2,981	+5	+0.17	44,700	-
[7715]	26/04/08	2,987	2,996	2,951	2,976	+80	+2.76	83,700	-
[7715]	26/04/07	2,922	2,925	2,872	2,896	+24	+0.84	45,000	-
[7715]	26/04/06	2,868	2,921	2,868	2,872	+9	+0.31	43,400	-
[7715]	26/04/03	2,831	2,893	2,831	2,863	+43	+1.52	50,000	-
[7715]	26/04/02	2,842	2,898	2,783	2,820	-32	-1.12	70,500	-
[7715]	26/04/01	2,820	2,852	2,793	2,852	+136	+5.01	48,000	-
[7715]	26/03/31	2,658	2,754	2,608	2,716	+49	+1.84	157,200	-
[7715]	26/03/30	2,678	2,715	2,634	2,667	-187	-6.55	143,000	-
[7715]	26/03/27	2,872	2,873	2,800	2,854	-68	-2.33	55,500	-
[7715]	26/03/26	2,912	2,972	2,880	2,922	+10	+0.34	46,200	-
[7715]	26/03/25	2,882	2,918	2,882	2,912	+130	+4.67	52,200	-
[7715]	26/03/24	2,802	2,818	2,755	2,782	+80	+2.96	40,000	-
[7715]	26/03/23	2,782	2,813	2,697	2,702	-161	-5.62	65,000	-
[7715]	26/03/19	2,930	2,930	2,854	2,863	-86	-2.92	49,100	-
[7715]	26/03/18	2,894	2,949	2,868	2,949	+99	+3.47	44,500	-
[7715]	26/03/17	2,877	2,891	2,839	2,850	-5	-0.18	32,900	-
[7715]	26/03/16	2,848	2,879	2,818	2,855	+1	+0.04	52,900	-
[7715]	26/03/13	2,787	2,867	2,780	2,854	+17	+0.60	91,000	-
[7715]	26/03/12	2,922	2,923	2,822	2,837	-92	-3.14	101,000	-
[7715]	26/03/11	2,940	3,000	2,929	2,929	+28	+0.97	114,800	-
[7715]	26/03/10	2,850	2,922	2,850	2,901	+138	+4.99	53,500	-
[7715]	26/03/09	2,770	2,807	2,678	2,763	-207	-6.97	157,100	-
[7715]	26/03/06	2,909	2,976	2,872	2,970	-1	-0.03	70,600	-
[7715]	26/03/05	2,924	3,015	2,924	2,971	+156	+5.54	76,300	-
[7715]	26/03/04	2,899	2,950	2,760	2,815	-184	-6.14	109,300	-
[7715]	26/03/03	3,065	3,135	2,987	2,999	-101	-3.26	120,400	-
[7715]	26/03/02	3,035	3,125	2,986	3,100	-15	-0.48	81,200	-
[7715]	26/02/27	3,015	3,115	3,010	3,115	+75	+2.47	65,200	-
[7715]	26/02/26	3,085	3,100	3,030	3,040	-55	-1.78	71,000	-
[7715]	26/02/25	3,090	3,135	3,060	3,095	+5	+0.16	94,600	-
[7715]	26/02/24	3,030	3,100	3,000	3,090	+98	+3.28	116,400	-
[7715]	26/02/20	3,000	3,055	2,975	2,992	-18	-0.60	79,100	-
[7715]	26/02/19	2,999	3,065	2,982	3,010	+44	+1.48	113,100	-
[7715]	26/02/18	2,908	2,985	2,887	2,966	+87	+3.02	120,900	-
[7715]	26/02/17	2,862	2,933	2,805	2,879	+17	+0.59	79,800	-
[7715]	26/02/16	2,892	2,910	2,862	2,862	-41	-1.41	88,200	-
[7715]	26/02/13	2,920	2,926	2,857	2,903	-51	-1.73	118,100	-
[7715]	26/02/12	3,000	3,000	2,941	2,954	-46	-1.53	204,900	-
[7715]	26/02/10	2,950	3,000	2,944	3,000	+72	+2.46	114,400	-
[7715]	26/02/09	2,913	2,930	2,888	2,928	+65	+2.27	98,300	-
[7715]	26/02/06	2,822	2,865	2,797	2,863	+52	+1.85	79,800	-
[7715]	26/02/05	2,823	2,839	2,785	2,811	+9	+0.32	54,400	-
[7715]	26/02/04	2,750	2,815	2,750	2,802	+30	+1.08	91,100	-
[7715]	26/02/03	2,670	2,776	2,666	2,772	+128	+4.84	79,600	-
[7715]	26/02/02	2,675	2,730	2,644	2,644	-12	-0.45	97,900	-
[7715]	26/01/30	2,628	2,671	2,604	2,656	+18	+0.68	75,100	-
[7715]	26/01/29	2,662	2,663	2,624	2,638	-14	-0.53	68,300	-
[7715]	26/01/28	2,688	2,688	2,635	2,652	-36	-1.34	61,800	-
[7715]	26/01/27	2,659	2,704	2,650	2,688	+17	+0.64	62,800	-
[7715]	26/01/26	2,665	2,712	2,655	2,671	-76	-2.77	125,700	-
[7715]	26/01/23	2,730	2,748	2,715	2,747	+37	+1.37	92,800	-
[7715]	26/01/22	2,655	2,729	2,644	2,710	+93	+3.55	81,100	-
[7715]	26/01/21	2,551	2,623	2,536	2,617	+17	+0.65	48,100	-
[7715]	26/01/20	2,663	2,663	2,573	2,600	-63	-2.37	65,100	-
[7715]	26/01/19	2,741	2,741	2,620	2,663	-81	-2.95	117,700	-
[7715]	26/01/16	2,700	2,770	2,696	2,744	+44	+1.63	124,200	-
[7715]	26/01/15	2,683	2,711	2,672	2,700	+1	+0.04	89,200	-
[7715]	26/01/14	2,629	2,714	2,629	2,699	+87	+3.33	108,800	-
[7715]	26/01/13	2,576	2,623	2,554	2,612	+79	+3.12	116,100	-
[7715]	26/01/09	2,530	2,555	2,516	2,533	+3	+0.12	51,500	-
[7715]	26/01/08	2,550	2,581	2,530	2,530	-20	-0.78	87,200	-
[7715]	26/01/07	2,490	2,568	2,484	2,550	+64	+2.57	119,200	-
[7715]	26/01/06	2,469	2,497	2,469	2,486	+39	+1.59	50,600	-
[7715]	26/01/05	2,431	2,462	2,421	2,447	+16	+0.66	44,200	-
[7715]	25/12/30	2,460	2,460	2,430	2,431	-31	-1.26	43,100	-
[7715]	25/12/29	2,432	2,465	2,432	2,462	+30	+1.23	59,500	-
[7715]	25/12/26	2,466	2,470	2,418	2,432	-21	-0.86	36,200	-
[7715]	25/12/25	2,459	2,465	2,441	2,453	+15	+0.62	57,300	-
[7715]	25/12/24	2,476	2,482	2,438	2,438	-38	-1.53	35,700	-
[7715]	25/12/23	2,470	2,479	2,449	2,476	+6	+0.24	66,800	-
[7715]	25/12/22	2,424	2,472	2,410	2,470	+70	+2.92	88,900	-
[7715]	25/12/19	2,365	2,400	2,360	2,400	+35	+1.48	45,400	-
[7715]	25/12/18	2,344	2,368	2,322	2,365	-3	-0.13	46,600	-
[7715]	25/12/17	2,354	2,375	2,335	2,368	+20	+0.85	48,200	-
[7715]	25/12/16	2,427	2,427	2,339	2,348	-73	-3.02	50,500	-
[7715]	25/12/15	2,392	2,421	2,373	2,421	+14	+0.58	43,400	-
[7715]	25/12/12	2,399	2,407	2,357	2,407	+56	+2.38	59,600	-
[7715]	25/12/11	2,400	2,406	2,350	2,351	-51	-2.12	56,900	-
[7715]	25/12/10	2,462	2,475	2,389	2,402	-56	-2.28	75,700	-
[7715]	25/12/09	2,412	2,460	2,411	2,458	+45	+1.86	120,300	-
[7715]	25/12/08	2,359	2,413	2,359	2,413	+71	+3.03	87,300	-
[7715]	25/12/05	2,350	2,375	2,340	2,342	-23	-0.97	37,900	-
[7715]	25/12/04	2,337	2,370	2,329	2,365	+28	+1.20	57,200	-
[7715]	25/12/03	2,337	2,345	2,312	2,337	+27	+1.17	69,200	-
[7715]	25/12/02	2,379	2,379	2,308	2,310	-45	-1.91	33,300	-
[7715]	25/12/01	2,443	2,444	2,350	2,355	-73	-3.01	77,300	-
[7715]	25/11/28	2,415	2,430	2,406	2,428	+15	+0.62	70,100	-
[7715]	25/11/27	2,388	2,418	2,375	2,413	+28	+1.17	87,900	-
[7715]	25/11/26	2,317	2,385	2,317	2,385	+68	+2.93	67,700	-
[7715]	25/11/25	2,350	2,356	2,295	2,317	+17	+0.74	83,600	-
[7715]	25/11/21	2,320	2,344	2,296	2,300	-27	-1.16	140,500	-
[7715]	25/11/20	2,317	2,330	2,304	2,327	+35	+1.53	108,800	-
[7715]	25/11/19	2,310	2,317	2,269	2,292	-13	-0.56	73,000	-
[7715]	25/11/18	2,329	2,335	2,299	2,305	-48	-2.04	99,100	-
[7715]	25/11/17	2,385	2,405	2,333	2,353	-23	-0.97	138,300	-
[7715]	25/11/14	2,339	2,387	2,317	2,376	+11	+0.47	117,600	-
[7715]	25/11/13	2,292	2,365	2,280	2,365	+66	+2.87	193,100	-
[7715]	25/11/12	2,273	2,299	2,247	2,299	+6	+0.26	147,200	-
[7715]	25/11/11	2,330	2,330	2,261	2,293	-3	-0.13	110,900	-
[7715]	25/11/10	2,298	2,312	2,274	2,296	+26	+1.15	70,300	-
[7715]	25/11/07	2,300	2,323	2,257	2,270	-65	-2.78	83,200	-
[7715]	25/11/06	2,323	2,349	2,302	2,335	+33	+1.43	74,000	-
[7715]	25/11/05	2,343	2,346	2,242	2,302	-54	-2.29	124,800	-
[7715]	25/11/04	2,321	2,404	2,321	2,356	+6	+0.26	147,300	-
[7715]	25/10/31	2,333	2,350	2,301	2,350	+16	+0.69	97,500	-
[7715]	25/10/30	2,321	2,359	2,321	2,334	+28	+1.21	127,800	-
[7715]	25/10/29	2,357	2,366	2,306	2,306	-53	-2.25	126,000	-
[7715]	25/10/28	2,414	2,417	2,353	2,359	-55	-2.28	148,600	-
[7715]	25/10/27	2,380	2,416	2,371	2,414	+59	+2.51	132,500	-
[7715]	25/10/24	2,316	2,369	2,310	2,355	+62	+2.70	161,200	-
[7715]	25/10/23	2,300	2,300	2,273	2,293	-22	-0.95	92,100	-
[7715]	25/10/22	2,301	2,323	2,284	2,315	+27	+1.18	137,800	-
[7715]	25/10/21	2,285	2,327	2,280	2,288	+13	+0.57	234,900	-
[7715]	25/10/20	2,210	2,275	2,199	2,275	+85	+3.88	173,000	-
[7715]	25/10/17	2,188	2,192	2,168	2,190	0	0.00	103,900	-
[7715]	25/10/16	2,185	2,203	2,162	2,190	+28	+1.30	95,200	-
[7715]	25/10/15	2,103	2,163	2,103	2,162	+62	+2.95	122,000	-
[7715]	25/10/14	2,101	2,134	2,073	2,100	-26	-1.22	200,500	-
[7715]	25/10/10	2,206	2,206	2,116	2,126	-80	-3.63	129,200	-
[7715]	25/10/09	2,188	2,214	2,188	2,206	+28	+1.29	159,800	-
[7715]	25/10/08	2,150	2,187	2,134	2,178	+28	+1.30	161,100	-
[7715]	25/10/07	2,163	2,180	2,149	2,150	-18	-0.83	116,500	-
[7715]	25/10/06	2,140	2,204	2,140	2,168	+37	+1.74	369,200	-
[7715]	25/10/03	2,105	2,138	2,100	2,131	+21	+1.00	247,300	-
[7715]	25/10/02	2,053	2,110	2,053	2,110	+68	+3.33	231,200	-
[7715]	25/10/01	2,045	2,045	2,012	2,042	-18	-0.87	127,500	-
[7715]	25/09/30	2,079	2,096	2,049	2,060	-19	-0.91	129,600	-
[7715]	25/09/29	2,071	2,103	2,066	2,079	-15	-0.72	178,900	-
[7715]	25/09/26	2,090	2,094	2,075	2,094	-1	-0.05	217,000	-
[7715]	25/09/25	2,080	2,096	2,074	2,095	+17	+0.82	108,600	-
[7715]	25/09/24	2,080	2,084	2,032	2,078	+9	+0.43	154,500	-
[7715]	25/09/22	2,040	2,088	2,040	2,069	+42	+2.07	132,800	-
[7715]	25/09/19	2,080	2,087	2,015	2,027	-23	-1.12	204,900	-
[7715]	25/09/18	2,029	2,067	2,015	2,050	+20	+0.99	134,000	-
[7715]	25/09/17	2,077	2,077	2,030	2,030	-51	-2.45	155,300	-
[7715]	25/09/16	2,098	2,111	2,068	2,081	+1	+0.05	146,000	-
[7715]	25/09/12	2,095	2,105	2,070	2,080	-25	-1.19	175,600	-
[7715]	25/09/11	2,115	2,117	2,080	2,105	0	0.00	176,800	-
[7715]	25/09/10	2,124	2,154	2,086	2,105	-19	-0.89	553,300	-
[7715]	25/09/09	2,101	2,130	2,100	2,124	+29	+1.38	175,800	-
[7715]	25/09/08	2,094	2,101	2,078	2,095	+5	+0.24	125,400	-
[7715]	25/09/05	2,068	2,092	2,066	2,090	+23	+1.11	181,000	-