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
[8015]	26/10/30	7,305	7,365	6,733	6,772	-475.0	-6.55	4,194,500	6,349,972,307,968
[8015]	26/10/29	7,357	7,449	7,210	7,247	-153.0	-2.07	7,335,100	6,795,370,692,608
[8015]	26/10/28	7,588	7,588	7,394	7,400	-88.0	-1.18	2,460,900	6,938,835,812,352
[8015]	26/10/27	7,389	7,492	7,341	7,488	+56.0	+0.75	1,810,400	7,021,351,927,808
[8015]	26/10/26	7,238	7,491	7,238	7,432	+200.0	+2.77	1,659,300	6,968,841,338,880
[8015]	26/10/23	7,257	7,277	7,081	7,232	-98.0	-1.34	2,234,600	6,781,305,618,432
[8015]	26/10/22	7,564	7,575	7,330	7,330	-192.0	-2.55	1,843,800	6,873,198,100,480
[8015]	26/10/21	7,550	7,583	7,421	7,522	+44.0	+0.59	1,855,000	7,053,232,832,512
[8015]	26/10/20	7,511	7,604	7,425	7,478	-61.0	-0.81	1,772,100	7,011,975,036,928
[8015]	26/10/19	7,452	7,555	7,360	7,539	+96.0	+1.29	1,681,300	7,069,173,284,864
[8015]	26/10/16	7,250	7,572	7,250	7,443	+115.0	+1.57	1,963,200	6,979,156,180,992
[8015]	26/10/15	7,318	7,370	7,192	7,328	-72.0	-0.97	3,664,100	6,871,322,722,304
[8015]	26/10/14	7,360	7,412	7,269	7,400	+119.0	+1.63	2,198,500	6,938,835,812,352
[8015]	26/10/13	7,127	7,333	7,075	7,281	+160.0	+2.25	1,796,000	6,827,251,597,312
[8015]	26/10/09	7,186	7,245	7,108	7,121	-88.0	-1.22	2,393,000	6,677,222,916,096
[8015]	26/10/08	7,291	7,387	7,123	7,209	-199.0	-2.69	2,237,600	6,759,739,031,552
[8015]	26/10/07	7,495	7,543	7,404	7,408	-64.0	-0.86	1,910,700	6,946,337,325,056
[8015]	26/10/06	7,410	7,472	7,349	7,472	+85.0	+1.15	1,402,300	7,006,348,902,400
[8015]	26/10/05	7,364	7,403	7,304	7,387	+123.0	+1.69	1,775,400	6,926,646,116,352
[8015]	26/10/02	7,208	7,287	7,158	7,264	+11.0	+0.15	1,903,900	6,811,311,144,960
[8015]	26/10/01	7,143	7,275	7,089	7,253	+27.0	+0.37	2,217,800	6,800,996,827,136
[8015]	26/09/30	7,145	7,257	7,098	7,226	+122.0	+1.72	2,686,900	6,775,679,483,904
[8015]	26/09/29	7,262	7,299	7,021	7,104	-286.0	-3.87	3,059,800	6,661,282,463,744
[8015]	26/09/28	7,410	7,518	7,352	7,390	-59.0	-0.79	2,554,000	6,929,458,921,472
[8015]	26/09/25	7,419	7,477	7,369	7,449	+88.0	+1.20	2,065,100	6,984,782,315,520
[8015]	26/09/24	7,427	7,496	7,361	7,361	-102.0	-1.37	2,089,200	6,902,266,200,064
[8015]	26/09/18	7,545	7,576	7,395	7,463	-72.0	-0.96	3,467,900	6,997,909,438,464
[8015]	26/09/17	7,507	7,558	7,455	7,535	+149.0	+2.02	1,586,100	7,065,422,528,512
[8015]	26/09/16	7,421	7,490	7,367	7,386	+57.0	+0.78	1,726,300	6,925,708,165,120
[8015]	26/09/15	7,470	7,470	7,256	7,329	-178.0	-2.37	1,945,200	6,872,260,673,536
[8015]	26/09/14	7,556	7,648	7,480	7,507	-46.0	-0.61	1,499,900	7,039,167,758,336
[8015]	26/09/11	7,279	7,616	7,263	7,553	+123.0	+1.66	3,137,100	7,082,300,932,096
[8015]	26/09/10	7,400	7,482	7,290	7,430	-87.0	-1.16	2,791,000	6,966,965,960,704
[8015]	26/09/09	7,332	7,533	7,284	7,517	+35.0	+0.47	3,079,500	7,048,544,649,216
[8015]	26/09/08	7,577	7,692	7,451	7,482	-198.0	-2.58	1,823,200	7,015,725,793,280
[8015]	26/09/07	7,689	7,798	7,643	7,680	+92.0	+1.21	1,683,100	7,201,386,135,552
[8015]	26/09/04	7,728	7,736	7,421	7,588	-85.0	-1.11	2,030,400	7,115,119,788,032
[8015]	26/09/03	7,628	7,743	7,562	7,673	+135.0	+1.79	2,036,500	7,194,822,574,080
[8015]	26/09/02	7,557	7,663	7,418	7,538	-169.0	-2.19	2,393,400	7,068,235,857,920
[8015]	26/09/01	7,358	7,774	7,340	7,707	+229.0	+3.06	2,007,600	7,226,703,478,784
[8015]	26/08/31	7,514	7,575	7,430	7,478	-120.0	-1.58	2,441,700	7,011,975,036,928
[8015]	26/08/28	7,420	7,657	7,414	7,598	+48.0	+0.64	1,550,200	7,124,496,678,912
[8015]	26/08/27	7,564	7,586	7,491	7,550	+15.0	+0.20	1,573,100	7,971,109,601,280
[8015]	26/08/26	7,526	7,595	7,428	7,535	+51.0	+0.68	1,699,500	7,955,272,957,952
[8015]	26/08/25	7,346	7,484	7,312	7,484	+121.0	+1.64	1,707,200	7,901,428,580,352
[8015]	26/08/24	7,376	7,407	7,227	7,363	+137.0	+1.90	1,815,000	7,773,679,517,696
[8015]	26/08/21	7,101	7,254	7,092	7,226	+31.0	+0.43	1,398,100	7,629,038,419,968
[8015]	26/08/20	7,032	7,209	6,929	7,195	+226.0	+3.24	1,897,000	7,596,309,217,280
[8015]	26/08/19	7,243	7,243	6,932	6,969	-404.0	-5.48	2,334,400	7,357,703,651,328
[8015]	26/08/18	7,350	7,483	7,309	7,373	-4.0	-0.05	1,571,400	7,784,237,629,440
[8015]	26/08/17	7,378	7,478	7,307	7,377	+52	+0.71	1,684,900	-
[8015]	26/08/14	7,252	7,374	7,120	7,325	+127	+1.76	2,520,200	-
[8015]	26/08/13	7,277	7,279	7,110	7,198	-6	-0.08	2,592,000	-
[8015]	26/08/12	7,374	7,412	7,083	7,204	-176	-2.38	3,161,800	-
[8015]	26/08/10	7,433	7,505	7,345	7,380	-44	-0.59	2,330,800	-
[8015]	26/08/07	7,460	7,620	7,363	7,424	-36	-0.48	3,122,600	-
[8015]	26/08/06	7,066	7,460	7,055	7,460	+217	+3.00	3,211,000	-
[8015]	26/08/05	6,990	7,243	6,868	7,243	+439	+6.45	3,568,800	-
[8015]	26/08/04	6,666	6,850	6,655	6,804	+135	+2.02	2,883,700	-
[8015]	26/08/03	6,622	6,745	6,476	6,669	-53	-0.79	3,437,900	-
[8015]	26/07/31	6,690	6,871	6,562	6,722	+97	+1.46	5,575,400	-
[8015]	26/07/30	6,550	6,645	6,486	6,625	+48	+0.73	10,299,700	-
[8015]	26/07/29	6,495	6,577	6,395	6,577	+112	+1.73	3,050,400	-
[8015]	26/07/28	6,458	6,512	6,336	6,465	-93	-1.42	3,089,000	-
[8015]	26/07/27	6,525	6,605	6,455	6,558	+133	+2.07	2,433,700	-
[8015]	26/07/24	6,530	6,535	6,378	6,425	-169	-2.56	2,035,700	-
[8015]	26/07/23	6,482	6,613	6,453	6,594	+140	+2.17	1,975,900	-
[8015]	26/07/22	6,488	6,555	6,375	6,454	-50	-0.77	2,255,000	-
[8015]	26/07/21	6,165	6,505	6,159	6,504	+428	+7.04	3,515,500	-
[8015]	26/07/17	6,109	6,228	5,939	6,076	-133	-2.14	3,073,500	-
[8015]	26/07/16	6,188	6,333	6,160	6,209	-14	-0.22	2,316,400	-
[8015]	26/07/15	6,102	6,241	6,070	6,223	+158	+2.61	2,015,500	-
[8015]	26/07/14	6,026	6,065	5,965	6,065	+11	+0.18	1,696,000	-
[8015]	26/07/13	6,129	6,144	5,963	6,054	+20	+0.33	1,611,800	-
[8015]	26/07/10	6,244	6,248	5,988	6,034	-76	-1.24	2,679,800	-
[8015]	26/07/09	6,129	6,190	6,044	6,110	-32	-0.52	1,794,700	-
[8015]	26/07/08	6,249	6,323	6,142	6,142	-134	-2.14	2,417,400	-
[8015]	26/07/07	6,374	6,510	6,264	6,276	-10	-0.16	2,593,500	-
[8015]	26/07/06	6,212	6,304	6,169	6,286	+70	+1.13	1,349,900	-
[8015]	26/07/03	6,426	6,426	6,169	6,216	+109	+1.78	2,089,600	-
[8015]	26/07/02	6,020	6,202	5,972	6,107	+92	+1.53	3,315,900	-
[8015]	26/07/01	6,001	6,134	5,923	6,015	+37	+0.62	1,931,500	-
[8015]	26/06/30	6,020	6,062	5,922	5,978	+14	+0.23	3,042,600	-
[8015]	26/06/29	6,012	6,054	5,903	5,964	+6	+0.10	2,127,900	-
[8015]	26/06/26	6,020	6,063	5,952	5,958	-42	-0.70	2,531,000	-
[8015]	26/06/25	6,172	6,215	6,000	6,000	-81	-1.33	2,062,400	-
[8015]	26/06/24	6,187	6,199	6,037	6,081	-49	-0.80	1,839,800	-
[8015]	26/06/23	6,271	6,276	6,130	6,130	-41	-0.66	2,437,700	-
[8015]	26/06/22	6,110	6,226	6,055	6,171	-20	-0.32	1,641,500	-
[8015]	26/06/19	6,053	6,212	6,053	6,191	-26	-0.42	2,509,400	-
[8015]	26/06/18	6,378	6,434	6,217	6,217	-127	-2.00	1,730,500	-
[8015]	26/06/17	6,426	6,456	6,295	6,344	-72	-1.12	1,409,400	-
[8015]	26/06/16	6,490	6,531	6,394	6,416	-89	-1.37	1,549,700	-
[8015]	26/06/15	6,438	6,594	6,410	6,505	+331	+5.36	1,944,300	-
[8015]	26/06/12	6,169	6,254	6,112	6,174	+205	+3.43	3,366,300	-
[8015]	26/06/11	5,910	5,978	5,816	5,969	-123	-2.02	1,943,300	-
[8015]	26/06/10	6,081	6,156	5,984	6,092	-13	-0.21	2,496,400	-
[8015]	26/06/09	6,257	6,257	6,069	6,105	-60	-0.97	2,956,300	-
[8015]	26/06/08	6,439	6,450	6,114	6,165	-291	-4.51	2,198,000	-
[8015]	26/06/05	6,430	6,493	6,388	6,456	+20	+0.31	1,620,600	-
[8015]	26/06/04	6,486	6,560	6,372	6,436	-64	-0.98	1,785,300	-
[8015]	26/06/03	6,445	6,600	6,431	6,500	+33	+0.51	1,733,200	-
[8015]	26/06/02	6,409	6,558	6,369	6,467	-151	-2.28	2,229,200	-
[8015]	26/06/01	6,849	6,856	6,577	6,618	-312	-4.50	2,082,900	-
[8015]	26/05/29	6,692	7,000	6,683	6,930	+201	+2.99	8,257,400	-
[8015]	26/05/28	6,798	6,845	6,574	6,729	-112	-1.64	2,614,500	-
[8015]	26/05/27	7,019	7,039	6,790	6,841	-155	-2.22	2,807,700	-
[8015]	26/05/26	7,084	7,089	6,882	6,996	-100	-1.41	1,796,700	-
[8015]	26/05/25	6,965	7,164	6,852	7,096	+122	+1.75	2,000,800	-
[8015]	26/05/22	6,887	6,993	6,781	6,974	+163	+2.39	2,521,300	-
[8015]	26/05/21	6,842	7,027	6,770	6,811	+48	+0.71	2,172,800	-
[8015]	26/05/20	6,991	7,006	6,700	6,763	-293	-4.15	2,307,500	-
[8015]	26/05/19	7,040	7,143	6,917	7,056	-8	-0.11	2,265,200	-
[8015]	26/05/18	7,237	7,285	6,976	7,064	-323	-4.37	2,132,700	-
[8015]	26/05/15	7,374	7,559	7,351	7,387	+17	+0.23	2,944,300	-
[8015]	26/05/14	7,357	7,443	7,202	7,370	-27	-0.37	2,687,000	-
[8015]	26/05/13	7,130	7,488	7,130	7,397	+267	+3.74	2,832,700	-
[8015]	26/05/12	7,091	7,256	7,057	7,130	+139	+1.99	3,005,900	-
[8015]	26/05/11	6,732	7,039	6,723	6,991	+248	+3.68	3,050,300	-
[8015]	26/05/08	6,809	6,894	6,699	6,743	-97	-1.42	3,476,600	-
[8015]	26/05/07	7,049	7,070	6,691	6,840	-28	-0.41	4,626,500	-
[8015]	26/05/01	6,359	7,048	6,329	6,868	+767	+12.57	7,293,200	-
[8015]	26/04/30	5,979	6,270	5,921	6,101	-278	-4.36	6,712,000	-
[8015]	26/04/28	6,360	6,469	6,310	6,379	+174	+2.80	2,281,700	-
[8015]	26/04/27	6,053	6,268	5,998	6,205	+81	+1.32	2,062,800	-
[8015]	26/04/24	6,225	6,235	6,044	6,124	-30	-0.49	1,419,500	-
[8015]	26/04/23	6,160	6,248	6,060	6,154	-23	-0.37	1,791,800	-
[8015]	26/04/22	6,258	6,280	6,049	6,177	-138	-2.19	2,524,100	-
[8015]	26/04/21	6,292	6,383	6,278	6,315	+31	+0.49	1,322,400	-
[8015]	26/04/20	6,339	6,368	6,275	6,284	+43	+0.69	1,530,300	-
[8015]	26/04/17	6,352	6,374	6,202	6,241	-91	-1.44	1,847,800	-
[8015]	26/04/16	6,288	6,381	6,274	6,332	+77	+1.23	1,756,500	-
[8015]	26/04/15	6,446	6,449	6,218	6,255	-131	-2.05	2,235,200	-
[8015]	26/04/14	6,486	6,522	6,376	6,386	0	0.00	1,442,300	-
[8015]	26/04/13	6,544	6,590	6,386	6,386	-224	-3.39	1,794,200	-
[8015]	26/04/10	6,699	6,700	6,566	6,610	+5	+0.08	2,607,200	-
[8015]	26/04/09	6,574	6,769	6,525	6,605	+131	+2.02	3,368,300	-
[8015]	26/04/08	6,418	6,506	6,361	6,474	+447	+7.42	3,223,200	-
[8015]	26/04/07	6,044	6,074	5,974	6,027	+22	+0.37	1,513,200	-
[8015]	26/04/06	6,060	6,104	6,005	6,005	-76	-1.25	1,670,100	-
[8015]	26/04/03	6,161	6,208	6,047	6,081	+20	+0.33	1,521,300	-
[8015]	26/04/02	6,446	6,449	6,061	6,061	-285	-4.49	2,316,500	-
[8015]	26/04/01	6,279	6,370	6,216	6,346	+396	+6.66	2,444,000	-
[8015]	26/03/31	5,887	6,078	5,817	5,950	-23	-0.39	3,146,100	-
[8015]	26/03/30	5,833	5,975	5,744	5,973	-218	-3.52	3,128,300	-
[8015]	26/03/27	6,115	6,248	6,072	6,191	-24	-0.39	2,412,500	-
[8015]	26/03/26	6,300	6,300	6,118	6,215	-14	-0.22	1,913,300	-
[8015]	26/03/25	6,202	6,294	6,183	6,229	+127	+2.08	2,173,000	-
[8015]	26/03/24	6,140	6,151	5,952	6,102	+162	+2.73	1,810,100	-
[8015]	26/03/23	5,970	6,000	5,827	5,940	-335	-5.34	3,176,400	-
[8015]	26/03/19	6,500	6,540	6,275	6,275	-415	-6.20	4,457,900	-
[8015]	26/03/18	6,533	6,729	6,515	6,690	+257	+4.00	2,132,000	-
[8015]	26/03/17	6,465	6,510	6,383	6,433	+68	+1.07	1,269,400	-
[8015]	26/03/16	6,330	6,435	6,297	6,365	+61	+0.97	1,612,100	-
[8015]	26/03/13	6,174	6,398	6,174	6,304	-50	-0.79	2,590,400	-
[8015]	26/03/12	6,342	6,410	6,250	6,354	-188	-2.87	2,275,700	-
[8015]	26/03/11	6,511	6,677	6,500	6,542	+139	+2.17	2,491,300	-
[8015]	26/03/10	6,200	6,423	6,173	6,403	+487	+8.23	3,431,500	-
[8015]	26/03/09	5,851	5,981	5,722	5,916	-378	-6.01	3,016,700	-
[8015]	26/03/06	6,357	6,366	6,180	6,294	-163	-2.52	2,522,400	-
[8015]	26/03/05	6,718	6,736	6,377	6,457	+103	+1.62	3,094,100	-
[8015]	26/03/04	6,432	6,559	6,301	6,354	-469	-6.87	3,386,800	-
[8015]	26/03/03	7,048	7,135	6,811	6,823	-125	-1.80	3,289,800	-
[8015]	26/03/02	6,745	6,985	6,691	6,948	-40	-0.57	3,184,500	-
[8015]	26/02/27	7,016	7,017	6,910	6,988	-29	-0.41	3,394,700	-
[8015]	26/02/26	7,230	7,244	7,001	7,017	-77	-1.09	2,175,700	-
[8015]	26/02/25	6,997	7,165	6,853	7,094	+125	+1.79	2,172,800	-
[8015]	26/02/24	6,998	6,998	6,732	6,969	+234	+3.47	2,088,300	-
[8015]	26/02/20	6,740	6,793	6,681	6,735	-161	-2.33	1,700,200	-
[8015]	26/02/19	6,808	6,916	6,768	6,896	+132	+1.95	1,482,200	-
[8015]	26/02/18	6,740	6,860	6,668	6,764	+210	+3.20	1,922,300	-
[8015]	26/02/17	6,606	6,721	6,480	6,554	-52	-0.79	1,731,300	-
[8015]	26/02/16	6,980	6,980	6,606	6,606	-252	-3.67	1,996,700	-
[8015]	26/02/13	6,772	6,921	6,731	6,858	-54	-0.78	3,649,400	-
[8015]	26/02/12	6,798	6,969	6,770	6,912	+314	+4.76	2,812,700	-
[8015]	26/02/10	6,726	6,741	6,535	6,598	-119	-1.77	3,100,800	-
[8015]	26/02/09	6,734	6,807	6,612	6,717	+383	+6.05	3,415,100	-
[8015]	26/02/06	6,190	6,334	6,140	6,334	+119	+1.91	1,791,500	-
[8015]	26/02/05	6,320	6,343	6,108	6,215	+132	+2.17	3,533,100	-
[8015]	26/02/04	5,746	6,136	5,665	6,083	+332	+5.77	3,311,900	-
[8015]	26/02/03	5,766	5,782	5,601	5,751	+185	+3.32	2,945,100	-
[8015]	26/02/02	5,743	5,769	5,531	5,566	-40	-0.71	1,852,300	-
[8015]	26/01/30	5,540	5,616	5,521	5,606	+39	+0.70	2,422,100	-
[8015]	26/01/29	5,540	5,615	5,494	5,567	-15	-0.27	1,973,200	-
[8015]	26/01/28	5,502	5,624	5,487	5,582	-75	-1.33	1,828,800	-
[8015]	26/01/27	5,573	5,671	5,521	5,657	+81	+1.45	1,935,900	-
[8015]	26/01/26	5,576	5,638	5,530	5,576	-182	-3.16	2,144,900	-
[8015]	26/01/23	5,716	5,792	5,670	5,758	+61	+1.07	1,986,100	-
[8015]	26/01/22	5,826	5,861	5,697	5,697	-105	-1.81	2,314,600	-
[8015]	26/01/21	5,671	5,802	5,650	5,802	+6	+0.10	2,217,700	-
[8015]	26/01/20	5,863	5,881	5,775	5,796	-50	-0.86	2,155,700	-
[8015]	26/01/19	5,949	5,993	5,789	5,846	-248	-4.07	3,344,700	-
[8015]	26/01/16	6,024	6,141	6,020	6,094	-30	-0.49	1,884,800	-
[8015]	26/01/15	6,000	6,196	5,980	6,124	+160	+2.68	3,129,400	-
[8015]	26/01/14	5,900	5,964	5,845	5,964	+102	+1.74	2,259,500	-
[8015]	26/01/13	5,929	5,959	5,766	5,862	+320	+5.77	3,374,800	-
[8015]	26/01/09	5,519	5,575	5,476	5,542	+58	+1.06	2,518,200	-
[8015]	26/01/08	5,564	5,610	5,453	5,484	-8	-0.15	2,558,000	-
[8015]	26/01/07	5,461	5,530	5,424	5,492	-8	-0.15	2,161,900	-
[8015]	26/01/06	5,510	5,574	5,477	5,500	-5	-0.09	2,453,500	-
[8015]	26/01/05	5,530	5,530	5,401	5,505	+231	+4.38	2,708,700	-
[8015]	25/12/30	5,321	5,351	5,274	5,274	-78	-1.46	1,568,100	-
[8015]	25/12/29	5,300	5,356	5,290	5,352	+33	+0.62	1,275,500	-
[8015]	25/12/26	5,339	5,352	5,290	5,319	-27	-0.51	1,019,800	-
[8015]	25/12/25	5,310	5,346	5,300	5,346	+55	+1.04	668,200	-
[8015]	25/12/24	5,380	5,380	5,281	5,291	-79	-1.47	1,546,200	-
[8015]	25/12/23	5,340	5,441	5,332	5,370	+60	+1.13	2,228,600	-
[8015]	25/12/22	5,340	5,412	5,308	5,310	+7	+0.13	2,773,600	-
[8015]	25/12/19	5,170	5,328	5,163	5,303	+187	+3.66	4,114,600	-
[8015]	25/12/18	5,154	5,197	5,082	5,116	-98	-1.88	2,113,600	-
[8015]	25/12/17	5,204	5,253	5,175	5,214	0	0.00	2,280,300	-
[8015]	25/12/16	5,397	5,419	5,205	5,214	-130	-2.43	2,577,800	-
[8015]	25/12/15	5,180	5,388	5,125	5,344	+139	+2.67	2,983,900	-
[8015]	25/12/12	5,136	5,236	5,045	5,205	+144	+2.85	2,431,700	-
[8015]	25/12/11	5,162	5,163	5,061	5,061	-78	-1.52	1,227,800	-
[8015]	25/12/10	5,138	5,199	5,092	5,139	+18	+0.35	1,629,100	-
[8015]	25/12/09	5,098	5,140	5,057	5,121	+37	+0.73	1,813,600	-
[8015]	25/12/08	5,074	5,099	5,012	5,084	+126	+2.54	1,850,400	-
[8015]	25/12/05	5,002	5,026	4,938	4,958	-77	-1.53	1,579,100	-
[8015]	25/12/04	4,903	5,036	4,890	5,035	+120	+2.44	1,399,400	-
[8015]	25/12/03	4,922	4,952	4,899	4,915	+22	+0.45	1,205,200	-
[8015]	25/12/02	4,988	5,019	4,893	4,893	-88	-1.77	1,856,200	-
[8015]	25/12/01	5,057	5,175	4,981	4,981	-73	-1.44	1,739,600	-
[8015]	25/11/28	4,978	5,071	4,943	5,054	+57	+1.14	2,663,000	-
[8015]	25/11/27	4,920	5,028	4,916	4,997	+147	+3.03	2,271,000	-
[8015]	25/11/26	4,799	4,915	4,730	4,850	+121	+2.56	2,398,200	-
[8015]	25/11/25	4,866	4,879	4,669	4,729	+3	+0.06	2,864,300	-
[8015]	25/11/21	4,690	4,788	4,675	4,726	-34	-0.71	4,585,100	-
[8015]	25/11/20	4,824	4,848	4,750	4,760	+68	+1.45	1,931,200	-
[8015]	25/11/19	4,803	4,808	4,657	4,692	-31	-0.66	2,501,700	-
[8015]	25/11/18	4,920	4,928	4,706	4,723	-206	-4.18	2,476,400	-
[8015]	25/11/17	5,031	5,068	4,887	4,929	-119	-2.36	2,300,300	-
[8015]	25/11/14	5,004	5,080	4,959	5,048	+25	+0.50	2,208,800	-
[8015]	25/11/13	4,970	5,025	4,951	5,023	+84	+1.70	2,025,700	-
[8015]	25/11/12	4,950	4,984	4,866	4,939	+51	+1.04	1,852,000	-
[8015]	25/11/11	4,945	4,946	4,865	4,888	+17	+0.35	1,301,700	-
[8015]	25/11/10	4,851	4,925	4,848	4,871	+46	+0.95	1,897,100	-
[8015]	25/11/07	4,783	4,850	4,747	4,825	-10	-0.21	1,573,200	-
[8015]	25/11/06	4,829	4,928	4,782	4,835	+132	+2.81	2,592,400	-
[8015]	25/11/05	4,872	4,939	4,642	4,703	+5	+0.11	5,183,700	-
[8015]	25/11/04	4,641	4,776	4,640	4,698	-19	-0.40	3,599,000	-
[8015]	25/10/31	4,459	4,766	4,400	4,717	+217	+4.82	3,448,100	-
[8015]	25/10/30	4,401	4,500	4,381	4,500	+88	+1.99	1,830,200	-
[8015]	25/10/29	4,478	4,485	4,390	4,412	-44	-0.99	1,463,100	-
[8015]	25/10/28	4,560	4,560	4,456	4,456	-111	-2.43	1,318,600	-
[8015]	25/10/27	4,550	4,589	4,511	4,567	+75	+1.67	1,379,100	-
[8015]	25/10/24	4,504	4,524	4,468	4,492	+58	+1.31	1,342,900	-
[8015]	25/10/23	4,380	4,457	4,362	4,434	+43	+0.98	1,388,300	-
[8015]	25/10/22	4,372	4,401	4,337	4,391	+76	+1.76	1,311,300	-
[8015]	25/10/21	4,358	4,378	4,301	4,315	-5	-0.12	1,520,300	-
[8015]	25/10/20	4,349	4,349	4,294	4,320	+57	+1.34	1,317,300	-
[8015]	25/10/17	4,231	4,284	4,210	4,263	-14	-0.33	1,699,500	-
[8015]	25/10/16	4,400	4,400	4,269	4,277	-53	-1.22	1,740,300	-
[8015]	25/10/15	4,356	4,364	4,303	4,330	+22	+0.51	1,998,200	-
[8015]	25/10/14	4,273	4,374	4,257	4,308	-35	-0.81	3,000,900	-
[8015]	25/10/10	4,410	4,421	4,320	4,343	-67	-1.52	2,791,200	-
[8015]	25/10/09	4,469	4,488	4,410	4,410	-26	-0.59	2,209,900	-
[8015]	25/10/08	4,480	4,510	4,423	4,436	-17	-0.38	2,363,600	-
[8015]	25/10/07	4,431	4,473	4,405	4,453	+27	+0.61	2,626,200	-
[8015]	25/10/06	4,461	4,461	4,362	4,426	+196	+4.63	2,730,600	-
[8015]	25/10/03	4,146	4,230	4,137	4,230	+76	+1.83	1,562,600	-
[8015]	25/10/02	4,122	4,204	4,120	4,154	-18	-0.43	2,163,000	-
[8015]	25/10/01	4,172	4,190	4,096	4,172	+70	+1.71	2,534,300	-
[8015]	25/09/30	4,037	4,102	4,022	4,102	+24	+0.59	2,229,900	-
[8015]	25/09/29	4,130	4,185	4,058	4,078	-112	-2.67	1,787,900	-
[8015]	25/09/26	4,207	4,255	4,190	4,190	+21	+0.50	2,273,100	-
[8015]	25/09/25	4,207	4,211	4,137	4,169	+28	+0.68	1,901,700	-
[8015]	25/09/24	4,175	4,175	4,095	4,141	-3	-0.07	1,895,500	-
[8015]	25/09/22	4,111	4,161	4,111	4,144	+28	+0.68	1,229,300	-
[8015]	25/09/19	4,100	4,169	4,072	4,116	+51	+1.25	3,125,200	-
[8015]	25/09/18	4,100	4,103	4,036	4,065	-38	-0.93	1,597,100	-
[8015]	25/09/17	4,120	4,140	4,069	4,103	-43	-1.04	1,735,000	-
[8015]	25/09/16	4,198	4,210	4,094	4,146	+80	+1.97	2,831,400	-
[8015]	25/09/12	4,165	4,167	4,046	4,066	+95	+2.39	3,659,900	-
[8015]	25/09/11	4,007	4,015	3,950	3,971	-44	-1.10	1,549,600	-
[8015]	25/09/10	3,976	4,023	3,955	4,015	+39	+0.98	1,653,500	-
[8015]	25/09/09	4,057	4,059	3,948	3,976	-78	-1.92	1,745,300	-
[8015]	25/09/08	4,032	4,061	4,004	4,054	+48	+1.20	1,677,200	-
[8015]	25/09/05	4,058	4,069	3,976	4,006	+58	+1.47	1,532,900	-