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
[7915]	26/10/29	1,095	1,096	1,076	1,096	-3.0	-0.27	731,000	52,000,010,240
[7915]	26/10/28	1,113	1,115	1,091	1,099	-10.0	-0.90	285,800	52,142,346,240
[7915]	26/10/27	1,117	1,117	1,099	1,109	+4.0	+0.36	304,700	52,616,798,208
[7915]	26/10/26	1,116	1,116	1,099	1,105	-4.0	-0.36	143,100	52,427,018,240
[7915]	26/10/23	1,116	1,122	1,095	1,109	-18.0	-1.60	305,300	52,616,798,208
[7915]	26/10/22	1,130	1,135	1,118	1,127	+4.0	+0.36	250,100	53,470,814,208
[7915]	26/10/21	1,111	1,123	1,109	1,123	+23.0	+2.09	360,600	53,281,030,144
[7915]	26/10/20	1,121	1,129	1,093	1,100	-27.0	-2.40	337,100	52,189,790,208
[7915]	26/10/19	1,113	1,129	1,095	1,127	+1.0	+0.09	314,500	53,470,814,208
[7915]	26/10/16	1,105	1,128	1,104	1,126	+27.0	+2.46	514,500	53,423,366,144
[7915]	26/10/15	1,120	1,120	1,093	1,099	-33.0	-2.92	688,900	52,142,346,240
[7915]	26/10/14	1,133	1,150	1,126	1,132	-7.0	-0.61	639,100	53,708,038,144
[7915]	26/10/13	1,125	1,139	1,111	1,139	+13.0	+1.15	712,400	54,040,154,112
[7915]	26/10/09	1,132	1,148	1,100	1,126	+24.0	+2.18	668,300	53,423,366,144
[7915]	26/10/08	1,100	1,116	1,081	1,102	-3.0	-0.27	319,300	52,284,682,240
[7915]	26/10/07	1,095	1,107	1,086	1,105	+5.0	+0.45	710,200	52,427,018,240
[7915]	26/10/06	1,074	1,109	1,072	1,100	+23.0	+2.14	577,100	52,189,790,208
[7915]	26/10/05	1,067	1,085	1,058	1,077	+20.0	+1.89	572,200	51,098,550,272
[7915]	26/10/02	1,086	1,086	1,037	1,057	-28.0	-2.58	926,800	50,116,014,080
[7915]	26/10/01	1,070	1,090	1,025	1,085	-75.0	-6.47	2,020,800	51,443,589,120
[7915]	26/09/30	1,150	1,167	1,139	1,160	+2.0	+0.17	477,500	54,999,601,152
[7915]	26/09/29	1,169	1,169	1,149	1,158	-15.0	-1.28	336,400	54,904,774,656
[7915]	26/09/28	1,201	1,201	1,173	1,173	-28.0	-2.33	303,600	55,615,975,424
[7915]	26/09/25	1,204	1,205	1,193	1,201	+7.0	+0.59	231,600	56,943,550,464
[7915]	26/09/24	1,191	1,205	1,188	1,194	+4.0	+0.34	208,200	56,611,655,680
[7915]	26/09/18	1,220	1,226	1,187	1,190	-29.0	-2.38	241,900	56,422,002,688
[7915]	26/09/17	1,213	1,222	1,211	1,219	+13.0	+1.08	190,500	57,796,993,024
[7915]	26/09/16	1,195	1,210	1,195	1,206	+14.0	+1.17	258,200	57,180,618,752
[7915]	26/09/15	1,158	1,198	1,158	1,192	+21.0	+1.79	223,300	56,516,829,184
[7915]	26/09/14	1,154	1,172	1,147	1,171	+12.0	+1.04	184,100	55,521,148,928
[7915]	26/09/11	1,150	1,163	1,140	1,159	-17.0	-1.45	295,900	54,952,185,856
[7915]	26/09/10	1,171	1,177	1,163	1,176	-3.0	-0.25	207,500	55,758,213,120
[7915]	26/09/09	1,180	1,186	1,170	1,179	-1.0	-0.08	252,300	55,900,454,912
[7915]	26/09/08	1,203	1,204	1,179	1,180	-22.0	-1.83	417,700	55,947,870,208
[7915]	26/09/07	1,228	1,230	1,199	1,202	-23.0	-1.88	312,800	56,990,965,760
[7915]	26/09/04	1,214	1,231	1,208	1,225	+8.0	+0.66	244,300	58,081,472,512
[7915]	26/09/03	1,240	1,243	1,212	1,217	-24.0	-1.93	284,300	57,702,166,528
[7915]	26/09/02	1,279	1,283	1,232	1,241	-55.0	-4.24	398,500	58,840,088,576
[7915]	26/09/01	1,280	1,301	1,274	1,296	+15.0	+1.17	211,000	61,447,827,456
[7915]	26/08/31	1,285	1,301	1,279	1,281	-14.0	-1.08	217,300	60,736,626,688
[7915]	26/08/28	1,298	1,313	1,295	1,295	-3.0	-0.23	173,400	61,400,416,256
[7915]	26/08/27	1,304	1,319	1,290	1,298	-6.0	-0.46	160,300	61,542,653,952
[7915]	26/08/26	1,306	1,314	1,304	1,304	+2.0	+0.15	116,400	61,827,137,536
[7915]	26/08/25	1,290	1,311	1,286	1,302	+5.0	+0.39	169,600	61,732,311,040
[7915]	26/08/24	1,291	1,309	1,290	1,297	-2.0	-0.15	186,100	61,495,242,752
[7915]	26/08/21	1,292	1,299	1,271	1,299	+8.0	+0.62	199,600	61,590,069,248
[7915]	26/08/20	1,265	1,295	1,261	1,291	+38.0	+3.03	254,000	61,210,763,264
[7915]	26/08/19	1,301	1,304	1,252	1,253	-66.0	-5.00	300,000	59,409,051,648
[7915]	26/08/18	1,327	1,344	1,310	1,319	-15.0	-1.12	272,900	62,538,338,304
[7915]	26/08/17	1,328	1,349	1,328	1,334	+7	+0.53	208,700	-
[7915]	26/08/14	1,291	1,328	1,291	1,327	+25	+1.92	205,700	-
[7915]	26/08/13	1,286	1,311	1,275	1,302	+27	+2.12	308,800	-
[7915]	26/08/12	1,255	1,285	1,243	1,275	+25	+2.00	208,000	-
[7915]	26/08/10	1,257	1,280	1,241	1,250	-3	-0.24	306,300	-
[7915]	26/08/07	1,259	1,266	1,223	1,253	-16	-1.26	432,500	-
[7915]	26/08/06	1,279	1,292	1,255	1,269	-8	-0.63	565,500	-
[7915]	26/08/05	1,341	1,350	1,273	1,277	-73	-5.41	642,000	-
[7915]	26/08/04	1,338	1,351	1,329	1,350	+19	+1.43	193,500	-
[7915]	26/08/03	1,319	1,342	1,295	1,331	+2	+0.15	243,800	-
[7915]	26/07/31	1,352	1,362	1,322	1,329	+5	+0.38	203,800	-
[7915]	26/07/30	1,332	1,348	1,307	1,324	-1	-0.08	415,000	-
[7915]	26/07/29	1,363	1,363	1,299	1,325	-28	-2.07	272,700	-
[7915]	26/07/28	1,389	1,389	1,346	1,353	-36	-2.59	167,300	-
[7915]	26/07/27	1,345	1,389	1,345	1,389	+48	+3.58	215,300	-
[7915]	26/07/24	1,342	1,345	1,333	1,341	-25	-1.83	162,000	-
[7915]	26/07/23	1,368	1,373	1,354	1,366	+12	+0.89	196,700	-
[7915]	26/07/22	1,351	1,363	1,343	1,354	+7	+0.52	154,600	-
[7915]	26/07/21	1,347	1,355	1,334	1,347	+17	+1.28	126,300	-
[7915]	26/07/17	1,320	1,334	1,308	1,330	+3	+0.23	221,500	-
[7915]	26/07/16	1,317	1,341	1,316	1,327	-17	-1.26	143,600	-
[7915]	26/07/15	1,333	1,344	1,328	1,344	+17	+1.28	101,400	-
[7915]	26/07/14	1,310	1,334	1,310	1,327	+11	+0.84	152,100	-
[7915]	26/07/13	1,340	1,351	1,312	1,316	-15	-1.13	153,600	-
[7915]	26/07/10	1,320	1,338	1,320	1,331	+26	+1.99	150,700	-
[7915]	26/07/09	1,311	1,313	1,300	1,305	0	0.00	133,400	-
[7915]	26/07/08	1,301	1,320	1,294	1,305	-4	-0.31	200,300	-
[7915]	26/07/07	1,344	1,351	1,307	1,309	-27	-2.02	236,900	-
[7915]	26/07/06	1,375	1,375	1,333	1,336	-26	-1.91	250,000	-
[7915]	26/07/03	1,366	1,371	1,335	1,362	+3	+0.22	218,800	-
[7915]	26/07/02	1,355	1,373	1,343	1,359	-20	-1.45	221,500	-
[7915]	26/07/01	1,389	1,401	1,372	1,379	+15	+1.10	199,500	-
[7915]	26/06/30	1,393	1,396	1,363	1,364	-29	-2.08	229,900	-
[7915]	26/06/29	1,382	1,393	1,355	1,393	-21	-1.49	292,900	-
[7915]	26/06/26	1,409	1,437	1,403	1,414	0	0.00	267,000	-
[7915]	26/06/25	1,418	1,429	1,403	1,414	+20	+1.43	172,700	-
[7915]	26/06/24	1,381	1,406	1,380	1,394	+14	+1.01	213,300	-
[7915]	26/06/23	1,409	1,417	1,380	1,380	-26	-1.85	192,600	-
[7915]	26/06/22	1,396	1,417	1,386	1,406	-2	-0.14	262,900	-
[7915]	26/06/19	1,416	1,427	1,406	1,408	-8	-0.56	184,800	-
[7915]	26/06/18	1,411	1,446	1,408	1,416	+16	+1.14	234,500	-
[7915]	26/06/17	1,372	1,406	1,358	1,400	-2	-0.14	211,700	-
[7915]	26/06/16	1,420	1,433	1,402	1,402	-31	-2.16	171,800	-
[7915]	26/06/15	1,439	1,445	1,423	1,433	+34	+2.43	148,600	-
[7915]	26/06/12	1,448	1,462	1,399	1,399	-19	-1.34	187,300	-
[7915]	26/06/11	1,402	1,423	1,386	1,418	+2	+0.14	149,800	-
[7915]	26/06/10	1,441	1,441	1,400	1,416	-23	-1.60	214,400	-
[7915]	26/06/09	1,493	1,493	1,428	1,439	-31	-2.11	230,400	-
[7915]	26/06/08	1,493	1,506	1,459	1,470	-61	-3.98	192,300	-
[7915]	26/06/05	1,536	1,538	1,489	1,531	-8	-0.52	186,700	-
[7915]	26/06/04	1,549	1,555	1,522	1,539	-44	-2.78	173,900	-
[7915]	26/06/03	1,570	1,600	1,551	1,583	+38	+2.46	209,700	-
[7915]	26/06/02	1,590	1,600	1,526	1,545	-61	-3.80	199,900	-
[7915]	26/06/01	1,614	1,616	1,571	1,606	-30	-1.83	281,800	-
[7915]	26/05/29	1,656	1,668	1,622	1,636	-9	-0.55	201,400	-
[7915]	26/05/28	1,649	1,680	1,619	1,645	-28	-1.67	188,600	-
[7915]	26/05/27	1,700	1,700	1,627	1,673	-14	-0.83	328,900	-
[7915]	26/05/26	1,675	1,710	1,651	1,687	+10	+0.60	409,500	-
[7915]	26/05/25	1,671	1,683	1,647	1,677	+40	+2.44	222,500	-
[7915]	26/05/22	1,659	1,690	1,634	1,637	-1.0	-0.06	211,400	-
[7915]	26/05/21	1,616	1,657	1,612	1,638	+47.0	+2.95	276,500	-
[7915]	26/05/20	1,581	1,606	1,563	1,591	+10.0	+0.63	306,500	-
[7915]	26/05/19	1,586	1,600	1,555	1,581	+6.0	+0.38	292,600	-
[7915]	26/05/18	1,542	1,592	1,533	1,575	+20.0	+1.29	404,900	-
[7915]	26/05/15	1,534	1,556	1,517	1,555	+21.0	+1.37	386,500	-
[7915]	26/05/14	1,479	1,571	1,456	1,534	+81.0	+5.57	562,100	-
[7915]	26/05/13	1,438	1,503	1,419	1,453	+165	+12.81	955,700	-
[7915]	26/05/12	1,304	1,316	1,281	1,288	-5	-0.39	187,100	-
[7915]	26/05/11	1,300	1,312	1,292	1,293	-18	-1.37	209,900	-
[7915]	26/05/08	1,300	1,314	1,290	1,311	+2	+0.15	225,900	-
[7915]	26/05/07	1,279	1,327	1,278	1,309	+58	+4.64	374,600	-
[7915]	26/05/01	1,255	1,261	1,238	1,251	-6	-0.48	104,100	-
[7915]	26/04/30	1,273	1,279	1,255	1,257	-34	-2.63	153,900	-
[7915]	26/04/28	1,282	1,302	1,280	1,291	+4	+0.31	156,700	-
[7915]	26/04/27	1,298	1,300	1,277	1,287	-14	-1.08	154,500	-
[7915]	26/04/24	1,303	1,324	1,297	1,301	-2	-0.15	133,300	-
[7915]	26/04/23	1,315	1,324	1,279	1,303	-25	-1.88	242,300	-
[7915]	26/04/22	1,365	1,373	1,328	1,328	-50	-3.63	143,500	-
[7915]	26/04/21	1,359	1,380	1,356	1,378	+19	+1.40	221,600	-
[7915]	26/04/20	1,350	1,375	1,339	1,359	+22	+1.65	219,300	-
[7915]	26/04/17	1,318	1,345	1,318	1,337	+22	+1.67	260,800	-
[7915]	26/04/16	1,303	1,326	1,303	1,315	+16	+1.23	194,300	-
[7915]	26/04/15	1,300	1,311	1,290	1,299	+7	+0.54	287,200	-
[7915]	26/04/14	1,300	1,312	1,287	1,292	+6	+0.47	211,900	-
[7915]	26/04/13	1,278	1,300	1,277	1,286	+9	+0.70	180,100	-
[7915]	26/04/10	1,273	1,284	1,263	1,277	+10	+0.79	126,500	-
[7915]	26/04/09	1,290	1,291	1,267	1,267	-18	-1.40	138,800	-
[7915]	26/04/08	1,279	1,285	1,269	1,285	+36	+2.88	123,200	-
[7915]	26/04/07	1,251	1,262	1,238	1,249	+9	+0.73	143,200	-
[7915]	26/04/06	1,232	1,250	1,232	1,240	-7	-0.56	101,400	-
[7915]	26/04/03	1,237	1,263	1,237	1,247	+15	+1.22	137,900	-
[7915]	26/04/02	1,256	1,270	1,228	1,232	-22	-1.75	135,900	-
[7915]	26/04/01	1,241	1,257	1,231	1,254	+55	+4.59	161,100	-
[7915]	26/03/31	1,184	1,219	1,182	1,199	-30	-2.44	287,100	-
[7915]	26/03/30	1,209	1,237	1,202	1,229	-49	-3.83	307,100	-
[7915]	26/03/27	1,270	1,284	1,240	1,278	+9	+0.71	224,800	-
[7915]	26/03/26	1,278	1,282	1,257	1,269	-12	-0.94	125,100	-
[7915]	26/03/25	1,281	1,295	1,268	1,281	+41	+3.31	207,600	-
[7915]	26/03/24	1,244	1,264	1,228	1,240	+31	+2.56	153,300	-
[7915]	26/03/23	1,216	1,232	1,180	1,209	-66	-5.18	417,900	-
[7915]	26/03/19	1,308	1,318	1,275	1,275	-57	-4.28	259,900	-
[7915]	26/03/18	1,300	1,332	1,290	1,332	+47	+3.66	209,400	-
[7915]	26/03/17	1,275	1,300	1,268	1,285	+18	+1.42	220,100	-
[7915]	26/03/16	1,269	1,283	1,259	1,267	+8	+0.64	237,400	-
[7915]	26/03/13	1,237	1,267	1,235	1,259	+11	+0.88	309,900	-
[7915]	26/03/12	1,248	1,269	1,234	1,248	-5	-0.40	220,200	-
[7915]	26/03/11	1,268	1,280	1,253	1,253	-11	-0.87	176,300	-
[7915]	26/03/10	1,250	1,269	1,234	1,264	+30	+2.43	260,900	-
[7915]	26/03/09	1,236	1,238	1,205	1,234	-81	-6.16	318,800	-
[7915]	26/03/06	1,299	1,317	1,284	1,315	+22	+1.70	284,400	-
[7915]	26/03/05	1,298	1,308	1,279	1,293	+49	+3.94	225,400	-
[7915]	26/03/04	1,291	1,302	1,230	1,244	-69	-5.26	292,400	-
[7915]	26/03/03	1,340	1,379	1,313	1,313	-41	-3.03	232,400	-
[7915]	26/03/02	1,336	1,360	1,326	1,354	-8	-0.59	309,900	-
[7915]	26/02/27	1,322	1,364	1,322	1,362	+25	+1.87	243,600	-
[7915]	26/02/26	1,345	1,359	1,335	1,337	-3	-0.22	174,000	-
[7915]	26/02/25	1,360	1,372	1,338	1,340	-1	-0.07	188,100	-
[7915]	26/02/24	1,330	1,355	1,318	1,341	+26	+1.98	199,400	-
[7915]	26/02/20	1,317	1,321	1,308	1,315	-18	-1.35	127,300	-
[7915]	26/02/19	1,336	1,339	1,313	1,333	-10	-0.74	112,900	-
[7915]	26/02/18	1,325	1,343	1,321	1,343	+38	+2.91	198,100	-
[7915]	26/02/17	1,301	1,315	1,284	1,305	+12	+0.93	337,700	-
[7915]	26/02/16	1,299	1,312	1,291	1,293	-13	-1.00	545,300	-
[7915]	26/02/13	1,375	1,382	1,306	1,306	-71	-5.16	490,400	-
[7915]	26/02/12	1,402	1,415	1,375	1,377	-4	-0.29	296,800	-
[7915]	26/02/10	1,375	1,388	1,371	1,381	+12	+0.88	174,000	-
[7915]	26/02/09	1,378	1,381	1,362	1,369	+29	+2.16	233,100	-
[7915]	26/02/06	1,307	1,341	1,306	1,340	+15	+1.13	219,500	-
[7915]	26/02/05	1,315	1,341	1,307	1,325	+26	+2.00	264,900	-
[7915]	26/02/04	1,278	1,308	1,276	1,299	+12	+0.93	274,500	-
[7915]	26/02/03	1,268	1,288	1,265	1,287	+33	+2.63	265,900	-
[7915]	26/02/02	1,259	1,292	1,250	1,254	+5	+0.40	288,100	-
[7915]	26/01/30	1,236	1,267	1,236	1,249	+22	+1.79	378,400	-
[7915]	26/01/29	1,225	1,228	1,209	1,227	-8	-0.65	427,200	-
[7915]	26/01/28	1,255	1,256	1,235	1,235	-28	-2.22	230,500	-
[7915]	26/01/27	1,253	1,271	1,246	1,263	+4	+0.32	201,900	-
[7915]	26/01/26	1,273	1,277	1,256	1,259	-54	-4.11	277,900	-
[7915]	26/01/23	1,308	1,315	1,294	1,313	0	0.00	141,600	-
[7915]	26/01/22	1,296	1,319	1,293	1,313	+30	+2.34	140,800	-
[7915]	26/01/21	1,281	1,290	1,270	1,283	-15	-1.16	129,800	-
[7915]	26/01/20	1,302	1,313	1,294	1,298	-9	-0.69	141,400	-
[7915]	26/01/19	1,315	1,317	1,284	1,307	-14	-1.06	152,400	-
[7915]	26/01/16	1,317	1,329	1,311	1,321	+5	+0.38	176,100	-
[7915]	26/01/15	1,288	1,319	1,288	1,316	+22	+1.70	152,700	-
[7915]	26/01/14	1,279	1,305	1,279	1,294	+26	+2.05	173,600	-
[7915]	26/01/13	1,299	1,301	1,268	1,268	-14	-1.09	288,000	-
[7915]	26/01/09	1,275	1,288	1,270	1,282	+22	+1.75	229,200	-
[7915]	26/01/08	1,272	1,275	1,255	1,260	-30	-2.33	394,100	-
[7915]	26/01/07	1,282	1,299	1,273	1,290	0	0.00	165,700	-
[7915]	26/01/06	1,283	1,308	1,283	1,290	+15	+1.18	194,600	-
[7915]	26/01/05	1,267	1,283	1,265	1,275	+25	+2.00	271,400	-
[7915]	25/12/30	1,269	1,271	1,248	1,250	-19	-1.50	225,500	-
[7915]	25/12/29	1,241	1,279	1,239	1,269	+1	+0.08	371,000	-
[7915]	25/12/26	1,266	1,274	1,258	1,268	+10	+0.79	260,300	-
[7915]	25/12/25	1,257	1,268	1,257	1,258	+3	+0.24	142,800	-
[7915]	25/12/24	1,250	1,265	1,250	1,255	+4	+0.32	250,400	-
[7915]	25/12/23	1,245	1,268	1,243	1,251	-6	-0.48	276,100	-
[7915]	25/12/22	1,235	1,260	1,231	1,257	+37	+3.03	239,300	-
[7915]	25/12/19	1,230	1,236	1,215	1,220	-1	-0.08	181,300	-
[7915]	25/12/18	1,228	1,228	1,212	1,221	-7	-0.57	139,600	-
[7915]	25/12/17	1,220	1,237	1,215	1,228	+9	+0.74	164,200	-
[7915]	25/12/16	1,231	1,231	1,209	1,219	-13	-1.06	196,700	-
[7915]	25/12/15	1,217	1,235	1,210	1,232	+13	+1.07	167,400	-
[7915]	25/12/12	1,227	1,234	1,207	1,219	-8	-0.65	274,400	-
[7915]	25/12/11	1,257	1,258	1,219	1,227	-19	-1.52	258,700	-
[7915]	25/12/10	1,230	1,264	1,230	1,246	+17	+1.38	336,200	-
[7915]	25/12/09	1,210	1,233	1,210	1,229	+16	+1.32	300,100	-
[7915]	25/12/08	1,210	1,218	1,203	1,213	+9	+0.75	210,200	-
[7915]	25/12/05	1,200	1,214	1,196	1,204	-10	-0.82	325,000	-
[7915]	25/12/04	1,186	1,215	1,183	1,214	+28	+2.36	413,600	-
[7915]	25/12/03	1,170	1,199	1,169	1,186	-5	-0.42	356,100	-
[7915]	25/12/02	1,196	1,204	1,191	1,191	-5	-0.42	191,700	-
[7915]	25/12/01	1,218	1,219	1,190	1,196	-1	-0.08	313,200	-
[7915]	25/11/28	1,166	1,204	1,162	1,197	+20	+1.70	345,700	-
[7915]	25/11/27	1,170	1,181	1,165	1,177	+11	+0.94	192,200	-
[7915]	25/11/26	1,184	1,184	1,160	1,166	-5	-0.43	330,600	-
[7915]	25/11/25	1,162	1,197	1,155	1,171	+33	+2.90	459,600	-
[7915]	25/11/21	1,119	1,151	1,117	1,138	-3	-0.26	2,216,500	-
[7915]	25/11/20	1,142	1,150	1,133	1,141	+9	+0.80	279,400	-
[7915]	25/11/19	1,146	1,153	1,128	1,132	-12	-1.05	314,700	-
[7915]	25/11/18	1,150	1,162	1,144	1,144	-28	-2.39	468,800	-
[7915]	25/11/17	1,191	1,194	1,168	1,172	-8	-0.68	435,500	-
[7915]	25/11/14	1,176	1,188	1,165	1,180	-22	-1.83	581,200	-
[7915]	25/11/13	1,209	1,219	1,186	1,202	-18	-1.48	537,300	-
[7915]	25/11/12	1,220	1,229	1,172	1,220	-90	-6.87	928,400	-
[7915]	25/11/11	1,336	1,336	1,309	1,310	-26	-1.95	156,200	-
[7915]	25/11/10	1,325	1,339	1,313	1,336	+31	+2.38	142,800	-
[7915]	25/11/07	1,302	1,309	1,286	1,305	-1	-0.08	180,200	-
[7915]	25/11/06	1,320	1,325	1,302	1,306	+7	+0.54	174,400	-
[7915]	25/11/05	1,345	1,354	1,282	1,299	-59	-4.34	200,900	-
[7915]	25/11/04	1,342	1,381	1,334	1,358	+16	+1.19	145,700	-
[7915]	25/10/31	1,346	1,355	1,326	1,342	-3	-0.22	127,200	-
[7915]	25/10/30	1,338	1,348	1,333	1,345	+7	+0.52	134,400	-
[7915]	25/10/29	1,368	1,372	1,336	1,338	-30	-2.19	139,100	-
[7915]	25/10/28	1,419	1,420	1,368	1,368	-56	-3.93	153,200	-
[7915]	25/10/27	1,426	1,436	1,420	1,424	+3	+0.21	116,900	-
[7915]	25/10/24	1,401	1,425	1,401	1,421	+20	+1.43	104,400	-
[7915]	25/10/23	1,390	1,410	1,378	1,401	+10	+0.72	135,700	-
[7915]	25/10/22	1,381	1,398	1,373	1,391	+12	+0.87	225,500	-
[7915]	25/10/21	1,364	1,380	1,361	1,379	+12	+0.88	162,500	-
[7915]	25/10/20	1,367	1,369	1,351	1,367	+11	+0.81	104,900	-
[7915]	25/10/17	1,352	1,362	1,341	1,356	-14	-1.02	157,600	-
[7915]	25/10/16	1,365	1,387	1,359	1,370	+25	+1.86	206,300	-
[7915]	25/10/15	1,336	1,349	1,327	1,345	+25	+1.89	204,800	-
[7915]	25/10/14	1,335	1,366	1,319	1,320	-26	-1.93	206,000	-
[7915]	25/10/10	1,364	1,369	1,338	1,346	-47	-3.37	229,500	-
[7915]	25/10/09	1,398	1,403	1,383	1,393	+12	+0.87	202,300	-
[7915]	25/10/08	1,435	1,435	1,381	1,381	-46	-3.22	225,300	-
[7915]	25/10/07	1,436	1,445	1,425	1,427	-5	-0.35	169,400	-
[7915]	25/10/06	1,445	1,453	1,415	1,432	+5	+0.35	207,800	-
[7915]	25/10/03	1,439	1,441	1,423	1,427	-12	-0.83	86,600	-
[7915]	25/10/02	1,400	1,439	1,400	1,439	+57	+4.12	144,200	-
[7915]	25/10/01	1,421	1,421	1,382	1,382	-48	-3.36	173,600	-
[7915]	25/09/30	1,405	1,430	1,405	1,430	+20	+1.42	154,800	-
[7915]	25/09/29	1,420	1,427	1,410	1,410	-18	-1.26	129,300	-
[7915]	25/09/26	1,424	1,431	1,412	1,428	-7	-0.49	119,000	-
[7915]	25/09/25	1,435	1,441	1,425	1,435	+1	+0.07	81,300	-
[7915]	25/09/24	1,432	1,439	1,421	1,434	+16	+1.13	114,200	-
[7915]	25/09/22	1,410	1,437	1,401	1,418	+4	+0.28	85,400	-
[7915]	25/09/19	1,462	1,462	1,401	1,414	-33	-2.28	153,900	-
[7915]	25/09/18	1,465	1,477	1,447	1,447	-20	-1.36	114,900	-
[7915]	25/09/17	1,456	1,479	1,433	1,467	+11	+0.76	148,700	-
[7915]	25/09/16	1,435	1,465	1,435	1,456	+29	+2.03	145,000	-
[7915]	25/09/12	1,426	1,439	1,416	1,427	0	0.00	127,600	-
[7915]	25/09/11	1,420	1,429	1,413	1,427	+7	+0.49	75,100	-
[7915]	25/09/10	1,421	1,426	1,409	1,420	-3	-0.21	90,000	-
[7915]	25/09/09	1,445	1,447	1,419	1,423	-6	-0.42	110,300	-
[7915]	25/09/08	1,480	1,487	1,426	1,429	-21	-1.45	116,200	-
[7915]	25/09/05	1,419	1,450	1,419	1,450	+50	+3.57	219,200	-