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
[7864]	26/10/29	3,465	3,485	3,440	3,475	+5.0	+0.14	229,300	185,369,919,488
[7864]	26/10/28	3,555	3,555	3,470	3,470	-70.0	-1.98	92,200	185,103,204,352
[7864]	26/10/27	3,560	3,570	3,510	3,540	+5.0	+0.14	158,400	188,837,281,792
[7864]	26/10/26	3,580	3,580	3,505	3,535	-40.0	-1.12	193,400	188,570,566,656
[7864]	26/10/23	3,630	3,650	3,540	3,575	-35.0	-0.97	222,200	190,704,320,512
[7864]	26/10/22	3,600	3,630	3,600	3,610	+5.0	+0.14	71,200	192,571,342,848
[7864]	26/10/21	3,600	3,615	3,595	3,605	+5.0	+0.14	74,700	192,304,627,712
[7864]	26/10/20	3,600	3,625	3,595	3,600	0	+0.00	98,600	192,037,912,576
[7864]	26/10/19	3,615	3,645	3,595	3,600	-15.0	-0.41	135,600	192,037,912,576
[7864]	26/10/16	3,585	3,625	3,575	3,615	+40.0	+1.12	158,900	192,838,074,368
[7864]	26/10/15	3,555	3,575	3,520	3,575	+25.0	+0.70	209,100	190,704,320,512
[7864]	26/10/14	3,560	3,580	3,540	3,550	-5.0	-0.14	175,800	189,370,712,064
[7864]	26/10/13	3,525	3,580	3,515	3,555	+55.0	+1.57	160,900	189,637,443,584
[7864]	26/10/09	3,500	3,510	3,450	3,500	+35.0	+1.01	181,900	186,703,527,936
[7864]	26/10/08	3,475	3,510	3,450	3,465	+45.0	+1.32	304,800	184,836,489,216
[7864]	26/10/07	3,455	3,480	3,410	3,420	+30.0	+0.88	340,000	182,436,020,224
[7864]	26/10/06	3,375	3,405	3,360	3,390	+50.0	+1.50	150,100	180,835,696,640
[7864]	26/10/05	3,330	3,345	3,305	3,340	+35.0	+1.06	121,100	178,168,512,512
[7864]	26/10/02	3,320	3,335	3,305	3,305	-60.0	-1.78	124,500	176,301,473,792
[7864]	26/10/01	3,285	3,365	3,265	3,365	+60.0	+1.82	166,700	179,502,104,576
[7864]	26/09/30	3,310	3,330	3,295	3,305	-5.0	-0.15	104,700	176,301,473,792
[7864]	26/09/29	3,325	3,365	3,295	3,310	-70.0	-2.07	155,400	176,568,188,928
[7864]	26/09/28	3,400	3,410	3,375	3,380	+5.0	+0.15	196,300	180,302,266,368
[7864]	26/09/25	3,405	3,415	3,340	3,375	-25.0	-0.74	194,900	180,035,534,848
[7864]	26/09/24	3,370	3,410	3,355	3,400	+15.0	+0.44	163,800	181,369,143,296
[7864]	26/09/18	3,405	3,410	3,345	3,385	-10.0	-0.29	183,300	180,568,981,504
[7864]	26/09/17	3,335	3,400	3,320	3,395	+60.0	+1.80	108,800	181,102,411,776
[7864]	26/09/16	3,330	3,350	3,290	3,335	+35.0	+1.06	97,800	177,901,780,992
[7864]	26/09/15	3,295	3,310	3,285	3,300	+15.0	+0.46	92,100	176,034,758,656
[7864]	26/09/14	3,260	3,285	3,240	3,285	+45.0	+1.39	106,000	175,234,596,864
[7864]	26/09/11	3,200	3,265	3,170	3,240	-15.0	-0.46	142,000	172,834,111,488
[7864]	26/09/10	3,225	3,255	3,210	3,255	+30.0	+0.93	214,800	173,634,273,280
[7864]	26/09/09	3,235	3,240	3,205	3,225	-10.0	-0.31	202,500	172,033,966,080
[7864]	26/09/08	3,270	3,305	3,235	3,235	-50.0	-1.52	120,700	172,567,396,352
[7864]	26/09/07	3,330	3,330	3,280	3,285	-15.0	-0.45	81,100	175,234,596,864
[7864]	26/09/04	3,300	3,335	3,295	3,300	-20.0	-0.60	100,000	176,034,758,656
[7864]	26/09/03	3,295	3,325	3,270	3,320	+50.0	+1.53	78,500	177,101,635,584
[7864]	26/09/02	3,310	3,345	3,260	3,270	-85.0	-2.53	125,000	174,434,435,072
[7864]	26/09/01	3,320	3,365	3,310	3,355	+25.0	+0.75	82,700	178,968,657,920
[7864]	26/08/31	3,320	3,365	3,300	3,330	+5.0	+0.15	119,400	177,635,065,856
[7864]	26/08/28	3,290	3,325	3,280	3,325	+20.0	+0.61	67,300	177,368,350,720
[7864]	26/08/27	3,305	3,330	3,290	3,305	+15.0	+0.46	82,400	176,301,473,792
[7864]	26/08/26	3,325	3,330	3,285	3,290	-40.0	-1.20	88,700	175,501,312,000
[7864]	26/08/25	3,325	3,335	3,310	3,330	+10.0	+0.30	72,400	177,635,065,856
[7864]	26/08/24	3,310	3,320	3,285	3,320	+40.0	+1.22	96,500	177,101,635,584
[7864]	26/08/21	3,295	3,305	3,260	3,280	-5.0	-0.15	82,300	174,967,881,728
[7864]	26/08/20	3,280	3,310	3,260	3,285	+45.0	+1.39	134,200	175,234,596,864
[7864]	26/08/19	3,230	3,255	3,220	3,240	-15.0	-0.46	98,400	172,834,111,488
[7864]	26/08/18	3,280	3,280	3,240	3,255	-25.0	-0.76	92,200	173,634,273,280
[7864]	26/08/17	3,285	3,325	3,275	3,280	-30	-0.91	97,100	-
[7864]	26/08/14	3,245	3,315	3,240	3,310	+55	+1.69	114,000	-
[7864]	26/08/13	3,245	3,260	3,210	3,255	0	0.00	105,100	-
[7864]	26/08/12	3,300	3,320	3,220	3,255	-20	-0.61	149,000	-
[7864]	26/08/10	3,240	3,280	3,225	3,275	+55	+1.71	115,300	-
[7864]	26/08/07	3,190	3,295	3,145	3,220	+15	+0.47	180,500	-
[7864]	26/08/06	3,050	3,250	3,050	3,205	+150	+4.91	281,900	-
[7864]	26/08/05	3,050	3,065	3,030	3,055	+40	+1.33	136,500	-
[7864]	26/08/04	3,040	3,045	2,989	3,015	0	0.00	146,200	-
[7864]	26/08/03	3,040	3,050	2,960	3,015	-10	-0.33	201,500	-
[7864]	26/07/31	3,050	3,080	3,010	3,025	-95	-3.04	208,800	-
[7864]	26/07/30	3,150	3,170	3,105	3,120	-30	-0.95	155,400	-
[7864]	26/07/29	3,095	3,160	3,050	3,150	+35	+1.12	231,300	-
[7864]	26/07/28	3,100	3,120	3,085	3,115	0	0.00	101,700	-
[7864]	26/07/27	3,050	3,120	3,035	3,115	+95	+3.15	151,700	-
[7864]	26/07/24	2,993	3,045	2,993	3,020	0	0.00	102,700	-
[7864]	26/07/23	2,994	3,040	2,976	3,020	+5	+0.17	174,800	-
[7864]	26/07/22	3,025	3,045	3,010	3,015	-10	-0.33	111,800	-
[7864]	26/07/21	3,020	3,050	2,999	3,025	+25	+0.83	133,600	-
[7864]	26/07/17	3,035	3,060	2,979	3,000	-20	-0.66	170,500	-
[7864]	26/07/16	3,020	3,055	3,015	3,020	0	0.00	135,100	-
[7864]	26/07/15	3,060	3,070	3,010	3,020	+10	+0.33	132,200	-
[7864]	26/07/14	2,995	3,035	2,972	3,010	+45	+1.52	147,000	-
[7864]	26/07/13	2,998	3,010	2,964	2,965	+9	+0.30	155,700	-
[7864]	26/07/10	2,990	2,999	2,950	2,956	-11	-0.37	144,100	-
[7864]	26/07/09	2,989	2,995	2,948	2,967	+3	+0.10	176,100	-
[7864]	26/07/08	2,940	2,993	2,923	2,964	+12	+0.41	158,800	-
[7864]	26/07/07	2,980	2,988	2,952	2,952	-34	-1.14	122,200	-
[7864]	26/07/06	2,965	2,995	2,952	2,986	+51	+1.74	146,500	-
[7864]	26/07/03	2,931	2,955	2,916	2,935	+54	+1.87	187,300	-
[7864]	26/07/02	2,848	2,906	2,835	2,881	+60	+2.13	159,600	-
[7864]	26/07/01	2,825	2,850	2,812	2,821	-10	-0.35	142,500	-
[7864]	26/06/30	2,860	2,866	2,825	2,831	-21	-0.74	145,600	-
[7864]	26/06/29	2,866	2,873	2,814	2,852	-10	-0.35	162,700	-
[7864]	26/06/26	2,871	2,874	2,831	2,862	+9	+0.32	136,200	-
[7864]	26/06/25	2,870	2,895	2,827	2,853	+33	+1.17	202,600	-
[7864]	26/06/24	2,839	2,865	2,811	2,820	+5	+0.18	141,900	-
[7864]	26/06/23	2,828	2,845	2,811	2,815	-22	-0.78	185,400	-
[7864]	26/06/22	2,840	2,870	2,837	2,837	-6	-0.21	151,700	-
[7864]	26/06/19	2,869	2,922	2,818	2,843	+97	+3.53	303,100	-
[7864]	26/06/18	2,748	2,759	2,723	2,746	+37	+1.37	108,500	-
[7864]	26/06/17	2,730	2,755	2,708	2,709	-23	-0.84	94,000	-
[7864]	26/06/16	2,721	2,735	2,712	2,732	+23	+0.85	124,200	-
[7864]	26/06/15	2,710	2,729	2,691	2,709	+36	+1.35	142,500	-
[7864]	26/06/12	2,680	2,700	2,658	2,673	+15	+0.56	161,500	-
[7864]	26/06/11	2,620	2,662	2,607	2,658	+47	+1.80	166,100	-
[7864]	26/06/10	2,621	2,680	2,605	2,611	+80	+3.16	200,800	-
[7864]	26/06/09	2,569	2,586	2,513	2,531	-30	-1.17	180,800	-
[7864]	26/06/08	2,545	2,588	2,544	2,561	-6	-0.23	158,700	-
[7864]	26/06/05	2,533	2,583	2,525	2,567	+31	+1.22	131,600	-
[7864]	26/06/04	2,525	2,559	2,506	2,536	+4	+0.16	160,900	-
[7864]	26/06/03	2,553	2,553	2,506	2,532	-17	-0.67	144,300	-
[7864]	26/06/02	2,549	2,557	2,504	2,549	-72	-2.75	136,500	-
[7864]	26/06/01	2,643	2,644	2,596	2,621	-22	-0.83	138,000	-
[7864]	26/05/29	2,668	2,668	2,622	2,643	-36	-1.34	195,000	-
[7864]	26/05/28	2,655	2,703	2,655	2,679	+74	+2.84	201,300	-
[7864]	26/05/27	2,604	2,616	2,580	2,605	+13	+0.50	142,400	-
[7864]	26/05/26	2,640	2,640	2,581	2,592	-54	-2.04	124,500	-
[7864]	26/05/25	2,650	2,666	2,619	2,646	+31	+1.19	189,600	-
[7864]	26/05/22	2,611	2,618	2,566	2,615	+4.0	+0.15	107,700	-
[7864]	26/05/21	2,676	2,680	2,607	2,611	+3.0	+0.12	157,200	-
[7864]	26/05/20	2,673	2,673	2,590	2,608	-85.0	-3.16	139,700	-
[7864]	26/05/19	2,672	2,712	2,656	2,693	+71.0	+2.71	224,300	-
[7864]	26/05/18	2,650	2,650	2,608	2,622	-44.0	-1.65	155,900	-
[7864]	26/05/15	2,638	2,687	2,629	2,666	+16.0	+0.60	184,500	-
[7864]	26/05/14	2,582	2,672	2,547	2,650	+33.0	+1.26	306,500	-
[7864]	26/05/13	2,498	2,650	2,469	2,617	+136.0	+5.48	425,200	-
[7864]	26/05/12	2,548	2,558	2,475	2,481	-77.0	-3.01	180,300	-
[7864]	26/05/11	2,540	2,594	2,537	2,558	+29.0	+1.15	161,100	-
[7864]	26/05/08	2,524	2,539	2,501	2,529	+17.0	+0.68	214,000	-
[7864]	26/05/07	2,512	2,528	2,499	2,512	+1.0	+0.04	261,000	-
[7864]	26/05/01	2,490	2,521	2,460	2,511	+35.0	+1.41	245,000	-
[7864]	26/04/30	2,535	2,559	2,467	2,476	-108.0	-4.18	340,700	-
[7864]	26/04/28	2,576	2,586	2,570	2,584	+45.0	+1.77	205,700	-
[7864]	26/04/27	2,522	2,581	2,519	2,539	+32	+1.28	225,300	-
[7864]	26/04/24	2,504	2,542	2,500	2,507	-47	-1.84	204,500	-
[7864]	26/04/23	2,568	2,578	2,541	2,554	-26	-1.01	152,100	-
[7864]	26/04/22	2,612	2,620	2,572	2,580	-33	-1.26	113,800	-
[7864]	26/04/21	2,668	2,677	2,612	2,613	-36	-1.36	117,900	-
[7864]	26/04/20	2,683	2,683	2,641	2,649	0	0.00	110,100	-
[7864]	26/04/17	2,688	2,707	2,649	2,649	-72	-2.65	141,100	-
[7864]	26/04/16	2,727	2,747	2,712	2,721	+9	+0.33	101,300	-
[7864]	26/04/15	2,698	2,734	2,698	2,712	+13	+0.48	101,700	-
[7864]	26/04/14	2,719	2,736	2,688	2,699	-7	-0.26	124,700	-
[7864]	26/04/13	2,703	2,719	2,701	2,706	+16	+0.59	147,700	-
[7864]	26/04/10	2,707	2,755	2,690	2,690	-6	-0.22	233,200	-
[7864]	26/04/09	2,755	2,768	2,696	2,696	-59	-2.14	163,300	-
[7864]	26/04/08	2,730	2,765	2,719	2,755	+80	+2.99	214,900	-
[7864]	26/04/07	2,656	2,687	2,655	2,675	+15	+0.56	119,500	-
[7864]	26/04/06	2,672	2,679	2,655	2,660	-22	-0.82	131,000	-
[7864]	26/04/03	2,669	2,688	2,662	2,682	+14	+0.52	96,200	-
[7864]	26/04/02	2,708	2,742	2,666	2,668	-27	-1.00	224,800	-
[7864]	26/04/01	2,666	2,695	2,649	2,695	+115	+4.46	225,300	-
[7864]	26/03/31	2,555	2,597	2,548	2,580	+29	+1.14	252,700	-
[7864]	26/03/30	2,499	2,554	2,488	2,551	-66	-2.52	449,900	-
[7864]	26/03/27	2,632	2,632	2,588	2,617	-22	-0.83	537,100	-
[7864]	26/03/26	2,672	2,678	2,610	2,639	-31	-1.16	275,900	-
[7864]	26/03/25	2,676	2,687	2,665	2,670	+42	+1.60	199,900	-
[7864]	26/03/24	2,629	2,639	2,610	2,628	+54	+2.10	257,100	-
[7864]	26/03/23	2,616	2,626	2,558	2,574	-89	-3.34	334,100	-
[7864]	26/03/19	2,720	2,734	2,663	2,663	-95	-3.44	222,200	-
[7864]	26/03/18	2,692	2,767	2,691	2,758	+91	+3.41	252,100	-
[7864]	26/03/17	2,670	2,689	2,663	2,667	+10	+0.38	251,700	-
[7864]	26/03/16	2,635	2,668	2,630	2,657	+22	+0.83	329,000	-
[7864]	26/03/13	2,588	2,648	2,588	2,635	-34	-1.27	285,600	-
[7864]	26/03/12	2,683	2,684	2,648	2,669	-51	-1.88	238,400	-
[7864]	26/03/11	2,710	2,751	2,695	2,720	+40	+1.49	343,300	-
[7864]	26/03/10	2,658	2,682	2,648	2,680	+53	+2.02	345,700	-
[7864]	26/03/09	2,632	2,644	2,566	2,627	-105	-3.84	489,700	-
[7864]	26/03/06	2,718	2,745	2,712	2,732	-31	-1.12	184,700	-
[7864]	26/03/05	2,742	2,779	2,730	2,763	+82	+3.06	319,500	-
[7864]	26/03/04	2,739	2,753	2,632	2,681	-122	-4.35	501,500	-
[7864]	26/03/03	2,865	2,866	2,801	2,803	-108	-3.71	272,900	-
[7864]	26/03/02	2,859	2,911	2,837	2,911	+31	+1.08	315,900	-
[7864]	26/02/27	2,867	2,886	2,815	2,880	+57	+2.02	333,000	-
[7864]	26/02/26	2,807	2,899	2,804	2,823	+59	+2.13	432,200	-
[7864]	26/02/25	2,769	2,773	2,721	2,764	-5	-0.18	403,000	-
[7864]	26/02/24	2,787	2,804	2,749	2,769	-16	-0.57	347,300	-
[7864]	26/02/20	2,793	2,813	2,771	2,785	+1	+0.04	284,900	-
[7864]	26/02/19	2,826	2,831	2,772	2,784	-71	-2.49	325,400	-
[7864]	26/02/18	2,821	2,869	2,810	2,855	+30	+1.06	313,400	-
[7864]	26/02/17	2,850	2,861	2,803	2,825	-95	-3.25	435,200	-
[7864]	26/02/16	2,932	2,943	2,882	2,920	+25	+0.86	270,100	-
[7864]	26/02/13	3,040	3,090	2,860	2,895	-200	-6.46	653,100	-
[7864]	26/02/12	3,380	3,480	2,912	3,095	-260	-7.75	1,016,400	-
[7864]	26/02/10	3,360	3,370	3,320	3,355	+15	+0.45	172,300	-
[7864]	26/02/09	3,335	3,365	3,310	3,340	+75	+2.30	170,100	-
[7864]	26/02/06	3,240	3,280	3,235	3,265	+15	+0.46	70,000	-
[7864]	26/02/05	3,280	3,285	3,245	3,250	+10	+0.31	66,800	-
[7864]	26/02/04	3,220	3,250	3,190	3,240	+35	+1.09	95,000	-
[7864]	26/02/03	3,180	3,230	3,170	3,205	+45	+1.42	83,500	-
[7864]	26/02/02	3,210	3,225	3,160	3,160	-35	-1.10	84,700	-
[7864]	26/01/30	3,165	3,215	3,135	3,195	+60	+1.91	99,300	-
[7864]	26/01/29	3,145	3,190	3,090	3,135	-35	-1.10	135,900	-
[7864]	26/01/28	3,190	3,190	3,155	3,170	-40	-1.25	86,100	-
[7864]	26/01/27	3,210	3,220	3,190	3,210	0	0.00	75,100	-
[7864]	26/01/26	3,240	3,240	3,195	3,210	-80	-2.43	82,900	-
[7864]	26/01/23	3,260	3,305	3,245	3,290	+35	+1.08	72,800	-
[7864]	26/01/22	3,215	3,280	3,210	3,255	+30	+0.93	88,200	-
[7864]	26/01/21	3,200	3,250	3,200	3,225	-10	-0.31	103,000	-
[7864]	26/01/20	3,225	3,250	3,200	3,235	+10	+0.31	57,500	-
[7864]	26/01/19	3,240	3,245	3,205	3,225	-5	-0.15	49,900	-
[7864]	26/01/16	3,205	3,230	3,175	3,230	+10	+0.31	66,800	-
[7864]	26/01/15	3,245	3,260	3,200	3,220	-20	-0.62	104,400	-
[7864]	26/01/14	3,175	3,255	3,175	3,240	+60	+1.89	113,500	-
[7864]	26/01/13	3,210	3,215	3,175	3,180	-15	-0.47	108,600	-
[7864]	26/01/09	3,280	3,280	3,190	3,195	+30	+0.95	83,700	-
[7864]	26/01/08	3,160	3,195	3,150	3,165	-5	-0.16	67,700	-
[7864]	26/01/07	3,170	3,175	3,150	3,170	-20	-0.63	64,900	-
[7864]	26/01/06	3,155	3,205	3,155	3,190	+35	+1.11	112,000	-
[7864]	26/01/05	3,140	3,185	3,120	3,155	+20	+0.64	69,800	-
[7864]	25/12/30	3,125	3,155	3,115	3,135	0	0.00	63,100	-
[7864]	25/12/29	3,125	3,140	3,100	3,135	+15	+0.48	66,300	-
[7864]	25/12/26	3,155	3,180	3,105	3,120	-20	-0.64	64,700	-
[7864]	25/12/25	3,130	3,150	3,105	3,140	+15	+0.48	61,700	-
[7864]	25/12/24	3,115	3,140	3,095	3,125	+20	+0.64	53,000	-
[7864]	25/12/23	3,095	3,115	3,090	3,105	+10	+0.32	55,200	-
[7864]	25/12/22	3,110	3,140	3,090	3,095	+20	+0.65	87,400	-
[7864]	25/12/19	3,020	3,090	3,015	3,075	+10	+0.33	124,600	-
[7864]	25/12/18	3,035	3,065	3,020	3,065	+30	+0.99	99,900	-
[7864]	25/12/17	3,060	3,060	3,015	3,035	-25	-0.82	49,600	-
[7864]	25/12/16	3,085	3,090	3,050	3,060	-20	-0.65	53,300	-
[7864]	25/12/15	3,055	3,095	3,040	3,080	+10	+0.33	99,600	-
[7864]	25/12/12	3,030	3,080	3,030	3,070	+55	+1.82	109,500	-
[7864]	25/12/11	3,055	3,060	3,010	3,015	-10	-0.33	62,200	-
[7864]	25/12/10	3,035	3,050	3,010	3,025	+15	+0.50	81,500	-
[7864]	25/12/09	3,020	3,035	2,980	3,010	-25	-0.82	136,700	-
[7864]	25/12/08	3,060	3,065	3,020	3,035	-25	-0.82	83,800	-
[7864]	25/12/05	3,065	3,080	3,050	3,060	-15	-0.49	57,600	-
[7864]	25/12/04	3,140	3,140	3,055	3,075	-45	-1.44	81,200	-
[7864]	25/12/03	3,135	3,155	3,110	3,120	-20	-0.64	111,600	-
[7864]	25/12/02	3,135	3,140	3,110	3,140	+5	+0.16	60,500	-
[7864]	25/12/01	3,155	3,160	3,125	3,135	-40	-1.26	66,700	-
[7864]	25/11/28	3,125	3,190	3,120	3,175	+55	+1.76	142,500	-
[7864]	25/11/27	3,125	3,150	3,110	3,120	+35	+1.13	114,900	-
[7864]	25/11/26	3,000	3,100	2,982	3,085	+92	+3.07	172,100	-
[7864]	25/11/25	2,976	2,993	2,970	2,993	+17	+0.57	105,300	-
[7864]	25/11/21	2,940	2,986	2,940	2,976	+56	+1.92	151,100	-
[7864]	25/11/20	2,922	2,943	2,914	2,920	+20	+0.69	92,700	-
[7864]	25/11/19	2,884	2,922	2,864	2,900	-9	-0.31	81,000	-
[7864]	25/11/18	2,892	2,922	2,890	2,909	+17	+0.59	125,100	-
[7864]	25/11/17	2,934	2,964	2,887	2,892	-56	-1.90	121,400	-
[7864]	25/11/14	2,928	2,954	2,921	2,948	+13	+0.44	104,700	-
[7864]	25/11/13	2,902	2,944	2,899	2,935	+14	+0.48	170,600	-
[7864]	25/11/12	2,877	2,991	2,857	2,921	+81	+2.85	275,800	-
[7864]	25/11/11	2,764	2,877	2,740	2,840	+92	+3.35	317,200	-
[7864]	25/11/10	2,748	2,783	2,734	2,748	+28	+1.03	162,600	-
[7864]	25/11/07	2,711	2,725	2,704	2,720	+25	+0.93	119,100	-
[7864]	25/11/06	2,700	2,718	2,663	2,695	+16	+0.60	190,800	-
[7864]	25/11/05	2,704	2,726	2,650	2,679	-57	-2.08	208,400	-
[7864]	25/11/04	2,686	2,768	2,681	2,736	+22	+0.81	194,800	-
[7864]	25/10/31	2,698	2,719	2,675	2,714	+20	+0.74	216,200	-
[7864]	25/10/30	2,685	2,699	2,660	2,694	+9	+0.34	453,600	-
[7864]	25/10/29	2,750	2,762	2,678	2,685	-71	-2.58	191,200	-
[7864]	25/10/28	2,802	2,809	2,751	2,756	-68	-2.41	168,900	-
[7864]	25/10/27	2,790	2,840	2,790	2,824	+37	+1.33	111,800	-
[7864]	25/10/24	2,798	2,801	2,781	2,787	-11	-0.39	86,600	-
[7864]	25/10/23	2,737	2,806	2,736	2,798	+55	+2.01	184,000	-
[7864]	25/10/22	2,755	2,755	2,719	2,743	+11	+0.40	422,500	-
[7864]	25/10/21	2,747	2,770	2,722	2,732	-28	-1.01	376,100	-
[7864]	25/10/20	2,788	2,788	2,742	2,760	+22	+0.80	98,600	-
[7864]	25/10/17	2,704	2,744	2,696	2,738	+34	+1.26	219,200	-
[7864]	25/10/16	2,702	2,714	2,674	2,704	-8	-0.29	155,900	-
[7864]	25/10/15	2,677	2,714	2,668	2,712	+36	+1.35	124,000	-
[7864]	25/10/14	2,677	2,695	2,655	2,676	-48	-1.76	144,200	-
[7864]	25/10/10	2,751	2,755	2,724	2,724	-67	-2.40	136,500	-
[7864]	25/10/09	2,761	2,791	2,757	2,791	+14	+0.50	131,900	-
[7864]	25/10/08	2,780	2,813	2,763	2,777	+12	+0.43	159,300	-
[7864]	25/10/07	2,745	2,789	2,733	2,765	+3	+0.11	161,200	-
[7864]	25/10/06	2,797	2,797	2,726	2,762	-1	-0.04	213,800	-
[7864]	25/10/03	2,794	2,800	2,754	2,763	-1	-0.04	141,400	-
[7864]	25/10/02	2,768	2,800	2,754	2,764	-31	-1.11	154,800	-
[7864]	25/10/01	2,813	2,814	2,753	2,795	-54	-1.90	272,600	-
[7864]	25/09/30	2,907	2,910	2,846	2,849	-78	-2.66	233,400	-
[7864]	25/09/29	2,940	2,947	2,914	2,927	-63	-2.11	128,400	-
[7864]	25/09/26	2,984	3,010	2,972	2,990	+33	+1.12	188,700	-
[7864]	25/09/25	2,965	2,982	2,952	2,957	-43	-1.43	242,200	-
[7864]	25/09/24	3,000	3,015	2,985	3,000	-30	-0.99	191,800	-
[7864]	25/09/22	3,025	3,060	3,010	3,030	+5	+0.17	186,300	-
[7864]	25/09/19	3,065	3,080	3,020	3,025	-35	-1.14	241,300	-
[7864]	25/09/18	2,985	3,140	2,966	3,060	+212	+7.44	451,700	-
[7864]	25/09/17	2,886	2,887	2,839	2,848	-39	-1.35	80,300	-
[7864]	25/09/16	2,871	2,899	2,852	2,887	+12	+0.42	121,000	-
[7864]	25/09/12	2,891	2,916	2,871	2,875	-14	-0.48	127,700	-
[7864]	25/09/11	2,929	2,929	2,877	2,889	-36	-1.23	148,200	-
[7864]	25/09/10	2,911	2,938	2,903	2,925	+13	+0.45	69,800	-
[7864]	25/09/09	2,941	2,956	2,907	2,912	-13	-0.44	83,400	-
[7864]	25/09/08	2,931	2,934	2,906	2,925	+25	+0.86	79,200	-
[7864]	25/09/05	2,907	2,935	2,886	2,900	0	0.00	81,000	-