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
[8115]	26/10/30	1,303	1,304	1,301	1,301	-15.0	-1.14	1,600	5,863,824,384
[8115]	26/10/29	1,319	1,319	1,316	1,316	-2.0	-0.15	300	5,931,431,936
[8115]	26/10/28	1,318	1,318	1,318	1,318	-12.0	-0.90	100	5,940,446,208
[8115]	26/10/27	1,337	1,337	1,330	1,330	-7.0	-0.52	1,700	5,994,532,352
[8115]	26/10/26	1,337	1,337	1,337	1,337	0	+0.00	500	6,026,082,304
[8115]	26/10/23	1,345	1,350	1,337	1,337	-8.0	-0.59	2,400	6,026,082,304
[8115]	26/10/22	1,346	1,346	1,330	1,345	-1.0	-0.07	1,900	6,062,139,392
[8115]	26/10/21	1,330	1,351	1,330	1,346	+21.0	+1.58	2,900	6,066,646,528
[8115]	26/10/20	1,328	1,328	1,322	1,325	+4.0	+0.30	600	5,971,996,160
[8115]	26/10/19	1,320	1,321	1,320	1,321	+1.0	+0.08	700	5,953,967,616
[8115]	26/10/16	1,320	1,322	1,318	1,320	0	+0.00	1,800	5,949,460,480
[8115]	26/10/15	1,337	1,337	1,320	1,320	-17.0	-1.27	1,200	5,949,460,480
[8115]	26/10/14	1,334	1,337	1,267	1,337	+3.0	+0.22	3,400	6,026,082,304
[8115]	26/10/13	1,298	1,334	1,298	1,334	+38.0	+2.93	2,300	6,012,560,896
[8115]	26/10/09	1,297	1,297	1,281	1,296	-4.0	-0.31	2,200	5,841,288,192
[8115]	26/10/08	1,299	1,300	1,299	1,300	-18.0	-1.37	2,700	5,859,317,248
[8115]	26/10/07	1,318	1,318	1,306	1,318	-10.0	-0.75	900	5,940,446,208
[8115]	26/10/06	1,327	1,328	1,303	1,328	+3.0	+0.23	1,500	5,985,517,568
[8115]	26/10/05	1,325	1,325	1,317	1,325	0	+0.00	1,000	5,971,996,160
[8115]	26/10/02	1,334	1,335	1,325	1,325	+9.0	+0.68	500	5,971,996,160
[8115]	26/10/01	1,316	1,316	1,316	1,316	0	+0.00	300	5,931,431,936
[8115]	26/09/30	1,315	1,316	1,315	1,316	+1.0	+0.08	200	5,931,431,936
[8115]	26/09/29	1,309	1,335	1,309	1,315	-23.0	-1.72	1,300	5,926,924,800
[8115]	26/09/28	1,340	1,340	1,338	1,338	-2.0	-0.15	200	6,030,589,440
[8115]	26/09/25	1,350	1,350	1,335	1,340	-5.0	-0.37	2,400	6,039,603,712
[8115]	26/09/24	1,319	1,352	1,319	1,345	+24.0	+1.82	1,700	6,062,139,392
[8115]	26/09/18	1,328	1,328	1,321	1,321	-2.0	-0.15	1,000	5,953,967,616
[8115]	26/09/17	1,324	1,324	1,316	1,323	-11.0	-0.82	900	5,962,981,888
[8115]	26/09/16	1,326	1,334	1,310	1,334	-5.0	-0.37	1,700	6,012,560,896
[8115]	26/09/15	1,340	1,340	1,339	1,339	+21.0	+1.59	3,200	6,035,096,576
[8115]	26/09/14	1,310	1,318	1,300	1,318	+13.0	+1.00	4,000	5,940,446,208
[8115]	26/09/11	1,305	1,305	1,303	1,305	0	+0.00	1,100	5,881,852,928
[8115]	26/09/10	1,306	1,306	1,305	1,305	-1.0	-0.08	700	5,881,852,928
[8115]	26/09/09	1,311	1,311	1,306	1,306	-10.0	-0.76	800	5,886,360,064
[8115]	26/09/08	1,314	1,316	1,307	1,316	+10.0	+0.77	2,500	5,931,431,936
[8115]	26/09/07	1,302	1,306	1,302	1,306	-6.0	-0.46	500	5,886,360,064
[8115]	26/09/04	1,312	1,312	1,311	1,312	0	+0.00	800	5,913,402,880
[8115]	26/09/03	1,312	1,320	1,312	1,312	-1.0	-0.08	2,600	5,913,402,880
[8115]	26/09/02	1,311	1,325	1,311	1,313	-3.0	-0.23	1,500	5,917,910,016
[8115]	26/09/01	1,310	1,322	1,308	1,316	-7.0	-0.53	1,100	5,931,431,936
[8115]	26/08/31	1,337	1,340	1,319	1,323	-3.0	-0.23	3,500	5,962,981,888
[8115]	26/08/28	1,320	1,326	1,319	1,326	+7.0	+0.53	1,900	5,976,503,296
[8115]	26/08/27	1,316	1,319	1,314	1,319	+3.0	+0.23	1,000	5,944,953,344
[8115]	26/08/26	1,323	1,323	1,316	1,316	-7.0	-0.53	1,500	5,931,431,936
[8115]	26/08/25	1,326	1,326	1,310	1,323	-2.0	-0.15	3,700	5,962,981,888
[8115]	26/08/24	1,308	1,325	1,307	1,325	+10.0	+0.76	2,000	5,971,996,160
[8115]	26/08/21	1,298	1,316	1,298	1,315	+21.0	+1.62	2,600	5,926,924,800
[8115]	26/08/20	1,300	1,307	1,294	1,294	-6.0	-0.46	3,100	5,832,273,920
[8115]	26/08/19	1,320	1,320	1,300	1,300	-19.0	-1.44	2,100	5,859,317,248
[8115]	26/08/18	1,321	1,332	1,300	1,319	-2.0	-0.15	4,600	5,944,953,344
[8115]	26/08/17	1,325	1,354	1,321	1,321	-4	-0.30	4,600	-
[8115]	26/08/14	1,314	1,325	1,313	1,325	+11	+0.84	2,600	-
[8115]	26/08/13	1,320	1,330	1,310	1,314	-6	-0.45	1,800	-
[8115]	26/08/12	1,325	1,325	1,304	1,320	-8	-0.60	4,300	-
[8115]	26/08/10	1,359	1,359	1,325	1,328	-10	-0.75	4,100	-
[8115]	26/08/07	1,284	1,338	1,253	1,338	-126	-8.61	19,400	-
[8115]	26/08/06	1,450	1,465	1,421	1,464	+8	+0.55	3,400	-
[8115]	26/08/05	1,421	1,470	1,421	1,456	+24	+1.68	3,200	-
[8115]	26/08/04	1,430	1,434	1,413	1,432	-2	-0.14	3,600	-
[8115]	26/08/03	1,545	1,545	1,392	1,434	-97	-6.34	15,700	-
[8115]	26/07/31	1,553	1,553	1,515	1,531	-21	-1.35	3,000	-
[8115]	26/07/30	1,530	1,554	1,501	1,552	-12	-0.77	3,900	-
[8115]	26/07/29	1,541	1,579	1,536	1,564	+13	+0.84	3,300	-
[8115]	26/07/28	1,627	1,627	1,550	1,551	-76	-4.67	9,200	-
[8115]	26/07/27	1,650	1,650	1,556	1,627	-53	-3.15	9,000	-
[8115]	26/07/24	1,710	1,710	1,652	1,680	-13	-0.77	8,400	-
[8115]	26/07/23	1,675	1,700	1,660	1,693	+28	+1.68	6,600	-
[8115]	26/07/22	1,679	1,682	1,630	1,665	+1	+0.06	5,800	-
[8115]	26/07/21	1,691	1,710	1,645	1,664	-31	-1.83	6,600	-
[8115]	26/07/17	1,706	1,706	1,635	1,695	-11	-0.64	3,700	-
[8115]	26/07/16	1,745	1,750	1,649	1,706	+1	+0.06	3,700	-
[8115]	26/07/15	1,748	1,775	1,705	1,705	-31	-1.79	16,400	-
[8115]	26/07/14	1,701	1,736	1,696	1,736	+35	+2.06	6,600	-
[8115]	26/07/13	1,640	1,701	1,640	1,701	+100	+6.25	9,900	-
[8115]	26/07/10	1,608	1,644	1,600	1,601	-4	-0.25	3,300	-
[8115]	26/07/09	1,610	1,616	1,585	1,605	-5	-0.31	2,200	-
[8115]	26/07/08	1,600	1,638	1,580	1,610	-1	-0.06	5,200	-
[8115]	26/07/07	1,680	1,680	1,611	1,611	-33	-2.01	2,600	-
[8115]	26/07/06	1,653	1,681	1,608	1,644	-9	-0.54	3,400	-
[8115]	26/07/03	1,609	1,685	1,599	1,653	+57	+3.57	3,800	-
[8115]	26/07/02	1,550	1,597	1,510	1,596	+41	+2.64	4,100	-
[8115]	26/07/01	1,610	1,649	1,550	1,555	-95	-5.76	8,100	-
[8115]	26/06/30	1,680	1,680	1,531	1,650	-57	-3.34	9,400	-
[8115]	26/06/29	1,728	1,730	1,700	1,707	-42	-2.40	2,500	-
[8115]	26/06/26	1,768	1,788	1,703	1,749	-19	-1.07	3,800	-
[8115]	26/06/25	1,835	1,835	1,768	1,768	-73	-3.97	8,200	-
[8115]	26/06/24	1,795	1,851	1,791	1,841	+54	+3.02	10,400	-
[8115]	26/06/23	1,811	1,830	1,765	1,787	-24	-1.33	11,900	-
[8115]	26/06/22	1,760	1,850	1,760	1,811	+66	+3.78	12,900	-
[8115]	26/06/19	1,742	1,755	1,732	1,745	+6	+0.35	4,400	-
[8115]	26/06/18	1,718	1,742	1,717	1,739	+20	+1.16	1,700	-
[8115]	26/06/17	1,729	1,733	1,718	1,719	+8	+0.47	1,100	-
[8115]	26/06/16	1,747	1,747	1,701	1,711	-2	-0.12	2,300	-
[8115]	26/06/15	1,747	1,747	1,668	1,713	+3	+0.18	4,800	-
[8115]	26/06/12	1,675	1,710	1,652	1,710	+45	+2.70	3,200	-
[8115]	26/06/11	1,651	1,673	1,642	1,665	-3	-0.18	4,200	-
[8115]	26/06/10	1,666	1,668	1,641	1,668	+7	+0.42	2,000	-
[8115]	26/06/09	1,675	1,675	1,648	1,661	+23	+1.40	1,600	-
[8115]	26/06/08	1,672	1,684	1,600	1,638	-40	-2.38	5,100	-
[8115]	26/06/05	1,638	1,680	1,638	1,678	+35	+2.13	6,200	-
[8115]	26/06/04	1,641	1,649	1,624	1,643	+2	+0.12	2,200	-
[8115]	26/06/03	1,618	1,641	1,612	1,641	+11	+0.67	3,300	-
[8115]	26/06/02	1,639	1,639	1,617	1,630	-6	-0.37	1,800	-
[8115]	26/06/01	1,593	1,636	1,593	1,636	+53	+3.35	3,100	-
[8115]	26/05/29	1,567	1,640	1,541	1,583	+14	+0.89	5,400	-
[8115]	26/05/28	1,556	1,585	1,530	1,569	-16	-1.01	1,700	-
[8115]	26/05/27	1,582	1,587	1,561	1,585	-13	-0.81	2,900	-
[8115]	26/05/26	1,600	1,629	1,595	1,598	-23	-1.42	6,300	-
[8115]	26/05/25	1,615	1,640	1,612	1,621	+11	+0.68	3,700	-
[8115]	26/05/22	1,570	1,610	1,570	1,610	+45.0	+2.88	5,100	-
[8115]	26/05/21	1,571	1,586	1,546	1,565	+14.0	+0.90	3,700	-
[8115]	26/05/20	1,580	1,599	1,529	1,551	-34.0	-2.15	11,300	-
[8115]	26/05/19	1,597	1,649	1,555	1,585	+1.0	+0.06	12,200	-
[8115]	26/05/18	1,490	1,584	1,490	1,584	+113.0	+7.68	8,800	-
[8115]	26/05/15	1,457	1,527	1,441	1,471	+44.0	+3.08	6,300	-
[8115]	26/05/14	1,460	1,489	1,427	1,427	-46.0	-3.12	3,700	-
[8115]	26/05/13	1,484	1,501	1,471	1,473	-11.0	-0.74	1,000	-
[8115]	26/05/12	1,494	1,501	1,475	1,484	-10.0	-0.67	2,400	-
[8115]	26/05/11	1,518	1,518	1,483	1,494	-21.0	-1.39	2,100	-
[8115]	26/05/08	1,491	1,515	1,481	1,515	+6.0	+0.40	2,000	-
[8115]	26/05/07	1,491	1,538	1,486	1,509	+23.0	+1.55	1,600	-
[8115]	26/05/01	1,480	1,500	1,480	1,486	-23.0	-1.52	500	-
[8115]	26/04/30	1,528	1,531	1,485	1,509	-27.0	-1.76	2,900	-
[8115]	26/04/28	1,491	1,536	1,466	1,536	+24.0	+1.59	2,300	-
[8115]	26/04/27	1,520	1,524	1,479	1,512	-9	-0.59	3,000	-
[8115]	26/04/24	1,542	1,548	1,502	1,521	-23	-1.49	5,200	-
[8115]	26/04/23	1,537	1,553	1,521	1,544	-23	-1.47	5,500	-
[8115]	26/04/22	1,599	1,599	1,561	1,567	-32	-2.00	2,000	-
[8115]	26/04/21	1,525	1,638	1,524	1,599	+75	+4.92	15,000	-
[8115]	26/04/20	1,505	1,525	1,500	1,524	+40	+2.70	9,200	-
[8115]	26/04/17	1,468	1,484	1,452	1,484	+5	+0.34	8,700	-
[8115]	26/04/16	1,475	1,498	1,451	1,479	+34	+2.35	3,700	-
[8115]	26/04/15	1,503	1,503	1,445	1,445	-55	-3.67	4,100	-
[8115]	26/04/14	1,483	1,500	1,480	1,500	+13	+0.87	8,400	-
[8115]	26/04/13	1,450	1,489	1,450	1,487	+52	+3.62	7,300	-
[8115]	26/04/10	1,423	1,460	1,423	1,435	+42	+3.02	4,200	-
[8115]	26/04/09	1,395	1,413	1,393	1,393	-24	-1.69	2,000	-
[8115]	26/04/08	1,440	1,440	1,400	1,417	-18	-1.25	2,800	-
[8115]	26/04/07	1,425	1,435	1,425	1,435	+4	+0.28	200	-
[8115]	26/04/06	1,442	1,442	1,431	1,431	+2	+0.14	1,100	-
[8115]	26/04/03	1,430	1,430	1,421	1,429	-1	-0.07	1,500	-
[8115]	26/04/02	1,386	1,432	1,375	1,430	+35	+2.51	4,400	-
[8115]	26/04/01	1,370	1,395	1,320	1,395	+30	+2.20	3,500	-
[8115]	26/03/31	1,365	1,365	1,340	1,365	-20	-1.44	1,200	-
[8115]	26/03/30	1,372	1,385	1,360	1,385	-19	-1.35	1,600	-
[8115]	26/03/27	1,380	1,404	1,373	1,404	－	－	1,200	-
[8115]	26/03/26	－	－	－	1,407	－	－	0	-
[8115]	26/03/25	1,415	1,415	1,393	1,407	+17	+1.22	2,300	-
[8115]	26/03/24	1,412	1,412	1,370	1,390	0	0.00	2,500	-
[8115]	26/03/23	1,394	1,404	1,380	1,390	-15	-1.07	5,800	-
[8115]	26/03/19	1,407	1,420	1,405	1,405	0	0.00	1,600	-
[8115]	26/03/18	1,397	1,412	1,397	1,405	-3	-0.21	1,800	-
[8115]	26/03/17	1,406	1,408	1,406	1,408	+2	+0.14	400	-
[8115]	26/03/16	1,432	1,432	1,406	1,406	-17	-1.19	1,200	-
[8115]	26/03/13	1,395	1,423	1,393	1,423	+8	+0.57	1,300	-
[8115]	26/03/12	1,430	1,430	1,394	1,415	-25	-1.74	2,900	-
[8115]	26/03/11	1,427	1,440	1,427	1,440	+9	+0.63	900	-
[8115]	26/03/10	1,438	1,450	1,425	1,431	+21	+1.49	800	-
[8115]	26/03/09	1,402	1,410	1,387	1,410	-22	-1.54	2,700	-
[8115]	26/03/06	1,422	1,444	1,394	1,432	+9	+0.63	3,400	-
[8115]	26/03/05	1,406	1,446	1,406	1,423	+20	+1.43	1,600	-
[8115]	26/03/04	1,453	1,453	1,386	1,403	-51	-3.51	4,200	-
[8115]	26/03/03	1,448	1,457	1,440	1,454	+10	+0.69	4,800	-
[8115]	26/03/02	1,445	1,459	1,443	1,444	+1	+0.07	3,800	-
[8115]	26/02/27	1,473	1,473	1,443	1,443	-30	-2.04	300	-
[8115]	26/02/26	1,441	1,476	1,441	1,473	+38	+2.65	3,000	-
[8115]	26/02/25	1,457	1,458	1,420	1,435	-20	-1.37	5,900	-
[8115]	26/02/24	1,392	1,455	1,392	1,455	+70	+5.05	7,000	-
[8115]	26/02/20	1,365	1,387	1,365	1,385	+33	+2.44	1,800	-
[8115]	26/02/19	1,354	1,367	1,347	1,352	-2	-0.15	2,300	-
[8115]	26/02/18	1,349	1,359	1,345	1,354	+10	+0.74	1,700	-
[8115]	26/02/17	1,336	1,380	1,333	1,344	-3	-0.22	8,200	-
[8115]	26/02/16	1,300	1,388	1,277	1,347	-129	-8.74	20,200	-
[8115]	26/02/13	1,458	1,476	1,457	1,476	+18	+1.23	6,500	-
[8115]	26/02/12	1,460	1,466	1,458	1,458	+9	+0.62	1,600	-
[8115]	26/02/10	1,436	1,465	1,436	1,449	-17	-1.16	1,700	-
[8115]	26/02/09	1,459	1,466	1,450	1,466	+13	+0.89	1,800	-
[8115]	26/02/06	1,440	1,455	1,420	1,453	+29	+2.04	3,300	-
[8115]	26/02/05	1,424	1,443	1,423	1,424	+1	+0.07	900	-
[8115]	26/02/04	1,437	1,444	1,420	1,423	-14	-0.97	1,400	-
[8115]	26/02/03	1,453	1,453	1,423	1,437	-2	-0.14	900	-
[8115]	26/02/02	1,455	1,455	1,398	1,439	+14	+0.98	3,400	-
[8115]	26/01/30	1,414	1,464	1,413	1,425	+11	+0.78	10,300	-
[8115]	26/01/29	1,400	1,414	1,385	1,414	+14	+1.00	1,400	-
[8115]	26/01/28	1,397	1,410	1,397	1,400	-3	-0.21	400	-
[8115]	26/01/27	1,405	1,413	1,380	1,403	-18	-1.27	2,900	-
[8115]	26/01/26	1,423	1,423	1,374	1,421	-2	-0.14	2,000	-
[8115]	26/01/23	1,414	1,423	1,400	1,423	-3	-0.21	2,000	-
[8115]	26/01/22	1,408	1,427	1,400	1,426	+18	+1.28	1,500	-
[8115]	26/01/21	1,400	1,415	1,387	1,408	-1	-0.07	3,400	-
[8115]	26/01/20	1,421	1,430	1,400	1,409	-12	-0.84	2,400	-
[8115]	26/01/19	1,420	1,421	1,400	1,421	-4	-0.28	3,500	-
[8115]	26/01/16	1,433	1,434	1,415	1,425	-7	-0.49	5,500	-
[8115]	26/01/15	1,427	1,432	1,417	1,432	+12	+0.85	2,600	-
[8115]	26/01/14	1,404	1,422	1,404	1,420	+16	+1.14	2,100	-
[8115]	26/01/13	1,445	1,445	1,379	1,404	-11	-0.78	6,000	-
[8115]	26/01/09	1,414	1,425	1,405	1,415	0	0.00	3,600	-
[8115]	26/01/08	1,405	1,415	1,405	1,415	+10	+0.71	900	-
[8115]	26/01/07	1,420	1,420	1,369	1,405	-9	-0.64	3,300	-
[8115]	26/01/06	1,395	1,442	1,372	1,414	+46	+3.36	11,100	-
[8115]	26/01/05	1,340	1,390	1,340	1,368	+38	+2.86	5,900	-
[8115]	25/12/30	1,346	1,349	1,323	1,330	-20	-1.48	4,000	-
[8115]	25/12/29	1,385	1,385	1,340	1,350	-19	-1.39	5,100	-
[8115]	25/12/26	1,389	1,389	1,358	1,369	-21	-1.51	11,800	-
[8115]	25/12/25	1,379	1,399	1,330	1,390	+71	+5.38	12,300	-
[8115]	25/12/24	1,317	1,319	1,309	1,319	+2	+0.15	4,000	-
[8115]	25/12/23	1,294	1,324	1,294	1,317	+29	+2.25	8,400	-
[8115]	25/12/22	1,274	1,288	1,263	1,288	+17	+1.34	4,100	-
[8115]	25/12/19	1,262	1,291	1,251	1,271	+10	+0.79	2,100	-
[8115]	25/12/18	1,255	1,267	1,255	1,261	+6	+0.48	1,200	-
[8115]	25/12/17	1,268	1,268	1,246	1,255	+8	+0.64	1,600	-
[8115]	25/12/16	1,260	1,272	1,234	1,247	-14	-1.11	1,600	-
[8115]	25/12/15	1,298	1,298	1,261	1,261	+6	+0.48	8,400	-
[8115]	25/12/12	1,239	1,255	1,232	1,255	+21	+1.70	5,300	-
[8115]	25/12/11	1,203	1,235	1,196	1,234	+35	+2.92	8,200	-
[8115]	25/12/10	1,213	1,213	1,192	1,199	-9	-0.75	4,500	-
[8115]	25/12/09	1,212	1,212	1,199	1,208	+8	+0.67	3,800	-
[8115]	25/12/08	1,200	1,207	1,200	1,200	-13	-1.07	4,000	-
[8115]	25/12/05	1,215	1,215	1,202	1,213	-7	-0.57	2,900	-
[8115]	25/12/04	1,212	1,232	1,212	1,220	-3	-0.25	3,800	-
[8115]	25/12/03	1,234	1,235	1,223	1,223	-11	-0.89	2,500	-
[8115]	25/12/02	1,245	1,245	1,233	1,234	-8	-0.64	1,700	-
[8115]	25/12/01	1,264	1,264	1,240	1,242	+2	+0.16	4,700	-
[8115]	25/11/28	1,254	1,254	1,230	1,240	-14	-1.12	3,000	-
[8115]	25/11/27	1,225	1,254	1,225	1,254	+34	+2.79	4,700	-
[8115]	25/11/26	1,228	1,230	1,213	1,220	+10	+0.83	2,200	-
[8115]	25/11/25	1,229	1,230	1,210	1,210	+1	+0.08	5,000	-
[8115]	25/11/21	1,180	1,210	1,179	1,209	+13	+1.09	6,800	-
[8115]	25/11/20	1,199	1,210	1,175	1,196	+7	+0.59	8,700	-
[8115]	25/11/19	1,211	1,211	1,133	1,189	-2	-0.17	18,700	-
[8115]	25/11/18	1,276	1,276	1,190	1,191	-59	-4.72	29,400	-
[8115]	25/11/17	1,375	1,411	1,248	1,250	-285	-18.57	68,300	-
[8115]	25/11/14	1,530	1,550	1,491	1,535	+11	+0.72	19,900	-
[8115]	25/11/13	1,525	1,540	1,521	1,524	+4	+0.26	6,900	-
[8115]	25/11/12	1,527	1,545	1,520	1,520	-7	-0.46	6,800	-
[8115]	25/11/11	1,543	1,543	1,520	1,527	-15	-0.97	5,500	-
[8115]	25/11/10	1,541	1,549	1,519	1,542	+1	+0.06	18,100	-
[8115]	25/11/07	1,480	1,541	1,479	1,541	+61	+4.12	8,000	-
[8115]	25/11/06	1,498	1,530	1,467	1,480	+12	+0.82	5,400	-
[8115]	25/11/05	1,449	1,478	1,449	1,468	-11	-0.74	900	-
[8115]	25/11/04	1,479	1,479	1,449	1,479	+28	+1.93	4,600	-
[8115]	25/10/31	1,432	1,462	1,432	1,451	+11	+0.76	1,900	-
[8115]	25/10/30	1,450	1,450	1,426	1,440	+11	+0.77	1,500	-
[8115]	25/10/29	1,430	1,460	1,429	1,429	-8	-0.56	1,300	-
[8115]	25/10/28	1,460	1,485	1,429	1,437	-35	-2.38	4,000	-
[8115]	25/10/27	1,467	1,480	1,447	1,472	+35	+2.44	5,600	-
[8115]	25/10/24	1,421	1,437	1,421	1,437	+8	+0.56	3,700	-
[8115]	25/10/23	1,418	1,436	1,402	1,429	+24	+1.71	4,000	-
[8115]	25/10/22	1,395	1,414	1,380	1,405	+3	+0.21	3,600	-
[8115]	25/10/21	1,393	1,403	1,385	1,402	+9	+0.65	2,700	-
[8115]	25/10/20	1,393	1,405	1,389	1,393	0	0.00	2,100	-
[8115]	25/10/17	1,433	1,433	1,370	1,393	-40	-2.79	5,500	-
[8115]	25/10/16	1,376	1,433	1,376	1,433	+53	+3.84	5,100	-
[8115]	25/10/15	1,422	1,425	1,380	1,380	-26	-1.85	9,300	-
[8115]	25/10/14	1,405	1,415	1,380	1,406	-32	-2.23	10,100	-
[8115]	25/10/10	1,466	1,466	1,411	1,438	-39	-2.64	9,600	-
[8115]	25/10/09	1,506	1,511	1,477	1,477	+1	+0.07	2,900	-
[8115]	25/10/08	1,466	1,509	1,466	1,476	+9	+0.61	5,100	-
[8115]	25/10/07	1,480	1,491	1,461	1,467	-16	-1.08	5,600	-
[8115]	25/10/06	1,482	1,513	1,482	1,483	+1	+0.07	10,700	-
[8115]	25/10/03	1,450	1,499	1,446	1,482	+21	+1.44	5,800	-
[8115]	25/10/02	1,482	1,511	1,451	1,461	-35	-2.34	6,200	-
[8115]	25/10/01	1,536	1,548	1,491	1,496	-40	-2.60	26,500	-
[8115]	25/09/30	1,572	1,572	1,525	1,536	-43	-2.72	11,500	-
[8115]	25/09/29	1,578	1,587	1,578	1,579	-29	-1.80	1,200	-
[8115]	25/09/26	1,612	1,627	1,596	1,608	+17	+1.07	2,300	-
[8115]	25/09/25	1,658	1,672	1,590	1,591	-107	-6.30	16,000	-
[8115]	25/09/24	1,652	1,698	1,632	1,698	+67	+4.11	19,300	-
[8115]	25/09/22	1,585	1,648	1,585	1,631	+70	+4.48	14,600	-
[8115]	25/09/19	1,562	1,580	1,550	1,561	-5	-0.32	7,400	-
[8115]	25/09/18	1,573	1,594	1,554	1,566	+12	+0.77	11,700	-
[8115]	25/09/17	1,581	1,581	1,540	1,554	-20	-1.27	16,800	-
[8115]	25/09/16	1,591	1,612	1,574	1,574	-22	-1.38	10,600	-
[8115]	25/09/12	1,597	1,607	1,560	1,596	-4	-0.25	13,600	-
[8115]	25/09/11	1,623	1,641	1,560	1,600	-36	-2.20	27,800	-
[8115]	25/09/10	1,640	1,689	1,636	1,636	+3	+0.18	11,200	-
[8115]	25/09/09	1,687	1,730	1,633	1,633	-54	-3.20	11,400	-
[8115]	25/09/08	1,746	1,747	1,687	1,687	-24	-1.40	11,100	-
[8115]	25/09/05	1,682	1,711	1,673	1,711	+30	+1.78	2,500	-