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
[8700]	26/10/29	2,067	2,067	2,010	2,010	-10.0	-0.50	2,200	7,501,681,664
[8700]	26/10/28	2,020	2,020	2,020	2,020	-15.0	-0.74	1,000	7,539,003,392
[8700]	26/10/27	2,053	2,053	2,035	2,035	-17.0	-0.83	1,100	7,594,986,496
[8700]	26/10/26	2,081	2,081	2,052	2,052	-46.0	-2.19	2,800	7,658,433,536
[8700]	26/10/23	2,120	2,120	2,001	2,098	+118.0	+5.96	17,100	7,830,113,792
[8700]	26/10/22	1,989	1,995	1,980	1,980	-18.0	-0.90	2,100	7,389,716,480
[8700]	26/10/21	1,986	1,998	1,983	1,998	+17.0	+0.86	1,600	7,456,895,488
[8700]	26/10/20	2,001	2,001	1,981	1,981	-49.0	-2.41	2,600	7,393,448,448
[8700]	26/10/19	1,975	2,055	1,975	2,030	+33.0	+1.65	2,200	7,576,325,632
[8700]	26/10/16	1,980	2,010	1,978	1,997	+20.0	+1.01	2,300	7,453,163,520
[8700]	26/10/15	2,029	2,029	1,960	1,977	-55.0	-2.71	5,400	7,378,520,064
[8700]	26/10/14	2,032	2,060	2,032	2,032	+2.0	+0.10	900	7,583,789,568
[8700]	26/10/13	2,045	2,045	2,030	2,030	-38.0	-1.84	1,700	7,576,325,632
[8700]	26/10/09	2,022	2,072	2,022	2,068	+31.0	+1.52	900	7,718,148,096
[8700]	26/10/08	2,054	2,073	2,032	2,037	-23.0	-1.12	1,700	7,602,450,432
[8700]	26/10/07	2,082	2,082	2,060	2,060	-1.0	-0.05	300	7,688,290,816
[8700]	26/10/06	2,061	2,061	2,061	2,061	+6.0	+0.29	300	7,692,022,784
[8700]	26/10/05	2,071	2,071	2,055	2,055	-29.0	-1.39	1,400	7,669,629,952
[8700]	26/10/02	2,082	2,088	2,079	2,084	-26.0	-1.23	2,900	7,777,863,168
[8700]	26/10/01	2,111	2,111	2,090	2,110	-1.0	-0.05	600	7,874,899,968
[8700]	26/09/30	2,126	2,126	2,065	2,111	+6.0	+0.29	900	7,878,631,936
[8700]	26/09/29	2,161	2,161	2,061	2,105	-56.0	-2.59	2,100	7,856,239,104
[8700]	26/09/28	2,132	2,168	2,100	2,161	-7.0	-0.32	3,300	8,065,241,088
[8700]	26/09/25	2,110	2,178	2,090	2,168	+38.0	+1.78	5,700	8,091,366,400
[8700]	26/09/24	2,085	2,130	2,070	2,130	+45.0	+2.16	4,000	7,949,543,424
[8700]	26/09/18	2,119	2,119	2,078	2,085	+1.0	+0.05	1,400	7,781,595,136
[8700]	26/09/17	2,089	2,089	2,079	2,084	0	+0.00	600	7,777,863,168
[8700]	26/09/16	2,091	2,141	2,084	2,084	-25.0	-1.19	1,500	7,777,863,168
[8700]	26/09/15	2,111	2,120	2,079	2,109	-2.0	-0.09	1,000	7,871,167,488
[8700]	26/09/14	2,100	2,111	2,100	2,111	+18.0	+0.86	800	7,878,631,936
[8700]	26/09/11	2,070	2,099	2,068	2,093	-6.0	-0.29	1,400	7,811,452,928
[8700]	26/09/10	2,116	2,116	2,091	2,099	-18.0	-0.85	700	7,833,845,760
[8700]	26/09/09	2,100	2,117	2,100	2,117	+15.0	+0.71	400	7,901,025,280
[8700]	26/09/08	2,112	2,115	2,102	2,102	-24.0	-1.13	1,700	7,845,042,176
[8700]	26/09/07	2,125	2,130	2,108	2,126	+1.0	+0.05	1,300	7,934,614,528
[8700]	26/09/04	2,095	2,160	2,095	2,125	+17.0	+0.81	1,500	8,481,044,992
[8700]	26/09/03	2,159	2,176	2,095	2,108	+40.0	+1.93	5,200	8,413,196,800
[8700]	26/09/02	2,100	2,120	2,035	2,068	-32.0	-1.52	4,300	8,253,553,664
[8700]	26/09/01	2,105	2,133	2,075	2,100	-28.0	-1.32	2,400	8,381,267,968
[8700]	26/08/31	2,175	2,199	2,124	2,128	-93.0	-4.19	9,500	8,493,018,112
[8700]	26/08/28	2,031	2,221	2,031	2,221	+196.0	+9.68	16,400	8,864,188,416
[8700]	26/08/27	2,030	2,037	1,999	2,025	+47.0	+2.38	6,100	8,081,936,896
[8700]	26/08/26	2,000	2,020	1,978	1,978	-2.0	-0.10	3,700	7,894,356,480
[8700]	26/08/25	1,960	2,000	1,960	1,980	+21.0	+1.07	4,000	7,902,338,560
[8700]	26/08/24	1,953	1,959	1,953	1,959	+9.0	+0.46	900	7,818,525,696
[8700]	26/08/21	1,963	1,963	1,948	1,950	-5.0	-0.26	2,400	7,782,605,824
[8700]	26/08/20	1,952	1,967	1,952	1,955	+1.0	+0.05	1,000	7,802,561,536
[8700]	26/08/19	1,967	1,967	1,954	1,954	-11.0	-0.56	2,200	7,798,570,496
[8700]	26/08/18	1,959	1,965	1,952	1,965	+15.0	+0.77	4,900	7,842,472,448
[8700]	26/08/17	1,976	1,976	1,950	1,950	-14	-0.71	8,300	-
[8700]	26/08/14	1,965	1,970	1,958	1,964	-1	-0.05	7,400	-
[8700]	26/08/13	1,973	1,975	1,951	1,965	+4	+0.20	3,900	-
[8700]	26/08/12	1,960	1,982	1,957	1,961	+10	+0.51	5,100	-
[8700]	26/08/10	1,979	1,979	1,950	1,951	-1	-0.05	3,000	-
[8700]	26/08/07	1,952	1,955	1,952	1,952	0	0.00	700	-
[8700]	26/08/06	1,957	1,959	1,935	1,952	-5	-0.26	1,300	-
[8700]	26/08/05	1,950	1,958	1,934	1,957	+13	+0.67	1,800	-
[8700]	26/08/04	1,935	1,963	1,931	1,944	-50	-2.51	10,400	-
[8700]	26/08/03	1,980	2,061	1,964	1,994	+19	+0.96	15,900	-
[8700]	26/07/31	1,935	1,994	1,935	1,975	+49	+2.54	2,000	-
[8700]	26/07/30	1,953	1,955	1,921	1,926	-27	-1.38	4,100	-
[8700]	26/07/29	1,990	1,990	1,853	1,953	-41	-2.06	6,800	-
[8700]	26/07/28	2,030	2,030	1,994	1,994	-36	-1.77	3,200	-
[8700]	26/07/27	2,000	2,035	1,989	2,030	+43	+2.16	8,800	-
[8700]	26/07/24	1,981	1,989	1,951	1,987	+2	+0.10	2,800	-
[8700]	26/07/23	1,962	1,985	1,951	1,985	+24	+1.22	2,700	-
[8700]	26/07/22	1,962	1,962	1,940	1,961	+36	+1.87	3,800	-
[8700]	26/07/21	1,880	1,944	1,855	1,925	+72	+3.89	3,600	-
[8700]	26/07/17	1,919	1,919	1,844	1,853	-37	-1.96	3,600	-
[8700]	26/07/16	1,902	1,944	1,890	1,890	-19	-1.00	4,000	-
[8700]	26/07/15	1,880	1,930	1,876	1,909	+34	+1.81	7,100	-
[8700]	26/07/14	1,838	1,896	1,838	1,875	+35	+1.90	8,800	-
[8700]	26/07/13	1,849	1,865	1,830	1,840	-3	-0.16	8,300	-
[8700]	26/07/10	1,827	1,845	1,827	1,843	+23	+1.26	1,900	-
[8700]	26/07/09	1,820	1,820	1,786	1,820	+20	+1.11	1,200	-
[8700]	26/07/08	1,808	1,819	1,800	1,800	-8	-0.44	1,300	-
[8700]	26/07/07	1,798	1,808	1,780	1,808	+18	+1.01	1,900	-
[8700]	26/07/06	1,780	1,795	1,777	1,790	+10	+0.56	1,200	-
[8700]	26/07/03	1,788	1,788	1,772	1,780	+5	+0.28	1,000	-
[8700]	26/07/02	1,761	1,800	1,761	1,775	+15	+0.85	2,000	-
[8700]	26/07/01	1,760	1,760	1,760	1,760	+10	+0.57	700	-
[8700]	26/06/30	1,752	1,752	1,750	1,750	0	0.00	600	-
[8700]	26/06/29	1,769	1,770	1,750	1,750	0	0.00	1,200	-
[8700]	26/06/26	1,737	1,776	1,737	1,750	0	0.00	600	-
[8700]	26/06/25	1,801	1,801	1,750	1,750	+10	+0.57	4,300	-
[8700]	26/06/24	1,750	1,750	1,740	1,740	-10	-0.57	700	-
[8700]	26/06/23	1,740	1,750	1,732	1,750	+10	+0.57	1,300	-
[8700]	26/06/22	1,747	1,747	1,740	1,740	-5	-0.29	1,100	-
[8700]	26/06/19	1,746	1,746	1,732	1,745	+4	+0.23	800	-
[8700]	26/06/18	1,743	1,743	1,728	1,741	+20	+1.16	600	-
[8700]	26/06/17	1,716	1,721	1,708	1,721	+5	+0.29	1,900	-
[8700]	26/06/16	1,716	1,724	1,712	1,716	-7	-0.41	800	-
[8700]	26/06/15	1,746	1,747	1,723	1,723	-21	-1.20	1,300	-
[8700]	26/06/12	1,743	1,744	1,725	1,744	+3	+0.17	1,000	-
[8700]	26/06/11	1,730	1,743	1,725	1,741	+17	+0.99	1,100	-
[8700]	26/06/10	1,728	1,730	1,724	1,724	+6	+0.35	400	-
[8700]	26/06/09	1,744	1,744	1,718	1,718	+6	+0.35	1,600	-
[8700]	26/06/08	1,701	1,716	1,701	1,712	-9	-0.52	2,400	-
[8700]	26/06/05	1,708	1,721	1,708	1,721	-7	-0.41	1,300	-
[8700]	26/06/04	1,710	1,731	1,710	1,728	+12	+0.70	1,800	-
[8700]	26/06/03	1,711	1,716	1,708	1,716	+5	+0.29	2,200	-
[8700]	26/06/02	1,736	1,736	1,707	1,711	-26	-1.50	1,700	-
[8700]	26/06/01	1,746	1,746	1,737	1,737	-14	-0.80	600	-
[8700]	26/05/29	1,775	1,775	1,745	1,751	-24	-1.35	1,600	-
[8700]	26/05/28	1,775	1,778	1,762	1,775	+12	+0.68	5,700	-
[8700]	26/05/27	1,770	1,770	1,752	1,763	-7	-0.40	700	-
[8700]	26/05/26	1,754	1,778	1,746	1,770	+7	+0.40	4,300	-
[8700]	26/05/25	1,766	1,773	1,749	1,763	+17	+0.97	4,400	-
[8700]	26/05/22	1,751	1,758	1,739	1,746	+8.0	+0.46	1,600	-
[8700]	26/05/21	1,736	1,751	1,732	1,738	-2.0	-0.11	900	-
[8700]	26/05/20	1,740	1,749	1,740	1,740	-11.0	-0.63	700	-
[8700]	26/05/19	1,725	1,751	1,725	1,751	+15.0	+0.86	2,000	-
[8700]	26/05/18	1,746	1,751	1,736	1,736	-9.0	-0.52	2,000	-
[8700]	26/05/15	1,744	1,770	1,743	1,745	-1.0	-0.06	2,600	-
[8700]	26/05/14	1,755	1,755	1,746	1,746	-9.0	-0.51	1,800	-
[8700]	26/05/13	1,751	1,757	1,751	1,755	-29.0	-1.63	500	-
[8700]	26/05/12	1,782	1,784	1,755	1,784	+29.0	+1.65	2,800	-
[8700]	26/05/11	1,784	1,785	1,755	1,755	-14.0	-0.79	2,700	-
[8700]	26/05/08	1,764	1,770	1,746	1,769	+5.0	+0.28	6,600	-
[8700]	26/05/07	1,741	1,764	1,740	1,764	+18.0	+1.03	4,400	-
[8700]	26/05/01	1,771	1,777	1,741	1,746	-65.0	-3.59	5,800	-
[8700]	26/04/30	1,760	1,811	1,760	1,811	+51.0	+2.90	7,000	-
[8700]	26/04/28	1,750	1,765	1,749	1,760	+4.0	+0.23	3,300	-
[8700]	26/04/27	1,768	1,780	1,749	1,756	-7	-0.40	5,600	-
[8700]	26/04/24	1,766	1,775	1,749	1,763	+12	+0.69	5,400	-
[8700]	26/04/23	1,761	1,774	1,750	1,751	-12	-0.68	3,700	-
[8700]	26/04/22	1,783	1,783	1,746	1,763	-2	-0.11	3,400	-
[8700]	26/04/21	1,794	1,794	1,760	1,765	-20	-1.12	2,500	-
[8700]	26/04/20	1,796	1,800	1,785	1,785	-10	-0.56	5,100	-
[8700]	26/04/17	1,812	1,812	1,795	1,795	-10	-0.55	3,600	-
[8700]	26/04/16	1,800	1,809	1,799	1,805	+7	+0.39	6,000	-
[8700]	26/04/15	1,795	1,798	1,784	1,798	+12	+0.67	2,100	-
[8700]	26/04/14	1,818	1,818	1,786	1,786	-13	-0.72	2,400	-
[8700]	26/04/13	1,816	1,816	1,791	1,799	-15	-0.83	3,400	-
[8700]	26/04/10	1,812	1,816	1,776	1,814	+5	+0.28	2,300	-
[8700]	26/04/09	1,814	1,818	1,800	1,809	0	0.00	1,300	-
[8700]	26/04/08	1,784	1,814	1,780	1,809	+32	+1.80	13,300	-
[8700]	26/04/07	1,763	1,777	1,755	1,777	+15	+0.85	3,400	-
[8700]	26/04/06	1,771	1,775	1,754	1,762	+6	+0.34	5,300	-
[8700]	26/04/03	1,757	1,769	1,743	1,756	+5	+0.29	3,300	-
[8700]	26/04/02	1,731	1,760	1,730	1,751	+16	+0.92	5,500	-
[8700]	26/04/01	1,750	1,750	1,715	1,735	-2	-0.12	4,600	-
[8700]	26/03/31	1,739	1,739	1,701	1,737	-21	-1.19	7,800	-
[8700]	26/03/30	1,729	1,779	1,700	1,758	-111	-5.94	13,800	-
[8700]	26/03/27	1,860	1,895	1,842	1,869	+9	+0.48	30,800	-
[8700]	26/03/26	1,859	1,865	1,828	1,860	+11	+0.59	20,200	-
[8700]	26/03/25	1,802	1,899	1,800	1,849	+57	+3.18	34,200	-
[8700]	26/03/24	1,755	1,803	1,749	1,792	+58	+3.34	64,800	-
[8700]	26/03/23	1,734	1,734	1,715	1,734	-1	-0.06	5,600	-
[8700]	26/03/19	1,748	1,750	1,734	1,735	-9	-0.52	4,800	-
[8700]	26/03/18	1,742	1,754	1,731	1,744	+7	+0.40	5,200	-
[8700]	26/03/17	1,740	1,761	1,731	1,737	-3	-0.17	3,400	-
[8700]	26/03/16	1,746	1,746	1,740	1,740	-5	-0.29	2,200	-
[8700]	26/03/13	1,750	1,765	1,745	1,745	-5	-0.29	2,000	-
[8700]	26/03/12	1,765	1,765	1,750	1,750	-1	-0.06	700	-
[8700]	26/03/11	1,765	1,765	1,751	1,751	+11	+0.63	1,000	-
[8700]	26/03/10	1,751	1,765	1,721	1,740	+29	+1.69	2,900	-
[8700]	26/03/09	1,715	1,727	1,700	1,711	-29	-1.67	3,100	-
[8700]	26/03/06	1,755	1,767	1,706	1,740	-31	-1.75	4,400	-
[8700]	26/03/05	1,728	1,771	1,728	1,771	+51	+2.97	2,500	-
[8700]	26/03/04	1,734	1,734	1,701	1,720	-36	-2.05	5,000	-
[8700]	26/03/03	1,789	1,789	1,756	1,756	-24	-1.35	5,400	-
[8700]	26/03/02	1,786	1,797	1,777	1,780	-6	-0.34	4,700	-
[8700]	26/02/27	1,796	1,799	1,784	1,786	0	0.00	6,000	-
[8700]	26/02/26	1,783	1,789	1,783	1,786	-2	-0.11	3,300	-
[8700]	26/02/25	1,789	1,790	1,786	1,788	-1	-0.06	3,600	-
[8700]	26/02/24	1,792	1,802	1,785	1,789	+2	+0.11	2,500	-
[8700]	26/02/20	1,806	1,806	1,779	1,787	-18	-1.00	2,700	-
[8700]	26/02/19	1,797	1,805	1,785	1,805	+17	+0.95	2,900	-
[8700]	26/02/18	1,790	1,798	1,782	1,788	-9	-0.50	5,200	-
[8700]	26/02/17	1,785	1,798	1,767	1,797	+21	+1.18	4,000	-
[8700]	26/02/16	1,780	1,791	1,776	1,776	-4	-0.22	1,600	-
[8700]	26/02/13	1,793	1,793	1,762	1,780	+3	+0.17	2,700	-
[8700]	26/02/12	1,777	1,795	1,770	1,777	-5	-0.28	5,300	-
[8700]	26/02/10	1,795	1,800	1,782	1,782	-10	-0.56	2,900	-
[8700]	26/02/09	1,805	1,805	1,790	1,792	+19	+1.07	3,400	-
[8700]	26/02/06	1,793	1,803	1,773	1,773	-14	-0.78	2,100	-
[8700]	26/02/05	1,800	1,800	1,780	1,787	-13	-0.72	1,700	-
[8700]	26/02/04	1,795	1,800	1,763	1,800	+6	+0.33	1,800	-
[8700]	26/02/03	1,785	1,800	1,753	1,794	+9	+0.50	6,100	-
[8700]	26/02/02	1,799	1,799	1,783	1,785	-4	-0.22	7,200	-
[8700]	26/01/30	1,749	1,789	1,730	1,789	+21	+1.19	7,200	-
[8700]	26/01/29	1,761	1,776	1,737	1,768	+8	+0.45	3,300	-
[8700]	26/01/28	1,782	1,782	1,736	1,760	+4	+0.23	3,000	-
[8700]	26/01/27	1,742	1,782	1,742	1,756	+14	+0.80	3,400	-
[8700]	26/01/26	1,769	1,770	1,707	1,742	-38	-2.13	5,100	-
[8700]	26/01/23	1,805	1,805	1,780	1,780	+15	+0.85	9,100	-
[8700]	26/01/22	1,737	1,765	1,735	1,765	+29	+1.67	5,400	-
[8700]	26/01/21	1,716	1,741	1,710	1,736	+18	+1.05	2,700	-
[8700]	26/01/20	1,747	1,749	1,717	1,718	-22	-1.26	5,100	-
[8700]	26/01/19	1,730	1,743	1,726	1,740	+11	+0.64	2,600	-
[8700]	26/01/16	1,752	1,752	1,729	1,729	-21	-1.20	1,800	-
[8700]	26/01/15	1,720	1,750	1,716	1,750	+30	+1.74	2,800	-
[8700]	26/01/14	1,727	1,753	1,720	1,720	-11	-0.64	2,900	-
[8700]	26/01/13	1,749	1,770	1,707	1,731	+25	+1.47	6,200	-
[8700]	26/01/09	1,710	1,727	1,696	1,706	-4	-0.23	2,400	-
[8700]	26/01/08	1,710	1,746	1,710	1,710	0	0.00	3,100	-
[8700]	26/01/07	1,695	1,710	1,680	1,710	+13	+0.77	3,400	-
[8700]	26/01/06	1,682	1,700	1,681	1,697	+16	+0.95	2,800	-
[8700]	26/01/05	1,698	1,698	1,681	1,681	0	0.00	2,500	-
[8700]	25/12/30	1,663	1,682	1,663	1,681	+21	+1.27	2,100	-
[8700]	25/12/29	1,651	1,660	1,645	1,660	+10	+0.61	2,700	-
[8700]	25/12/26	1,650	1,651	1,646	1,650	+2	+0.12	2,400	-
[8700]	25/12/25	1,651	1,651	1,648	1,648	+2	+0.12	1,100	-
[8700]	25/12/24	1,650	1,650	1,646	1,646	+5	+0.30	1,000	-
[8700]	25/12/23	1,645	1,650	1,641	1,641	0	0.00	1,100	-
[8700]	25/12/22	1,650	1,650	1,641	1,641	0	0.00	1,400	-
[8700]	25/12/19	1,645	1,645	1,641	1,641	-5	-0.30	1,500	-
[8700]	25/12/18	1,651	1,651	1,646	1,646	-5	-0.30	1,500	-
[8700]	25/12/17	1,651	1,651	1,651	1,651	+1	+0.06	200	-
[8700]	25/12/16	1,653	1,653	1,650	1,650	-13	-0.78	800	-
[8700]	25/12/15	1,664	1,664	1,650	1,663	+9	+0.54	900	-
[8700]	25/12/12	1,642	1,654	1,642	1,654	+12	+0.73	800	-
[8700]	25/12/11	1,650	1,650	1,642	1,642	-8	-0.48	1,000	-
[8700]	25/12/10	1,651	1,653	1,645	1,650	+10	+0.61	1,100	-
[8700]	25/12/09	1,656	1,656	1,640	1,640	0	0.00	1,600	-
[8700]	25/12/08	1,646	1,646	1,640	1,640	-6	-0.36	2,900	-
[8700]	25/12/05	1,641	1,650	1,640	1,646	+5	+0.30	500	-
[8700]	25/12/04	1,640	1,645	1,640	1,641	+6	+0.37	1,000	-
[8700]	25/12/03	1,652	1,652	1,635	1,635	-5	-0.30	900	-
[8700]	25/12/02	1,657	1,657	1,640	1,640	-3	-0.18	400	-
[8700]	25/12/01	1,645	1,685	1,643	1,643	+3	+0.18	1,600	-
[8700]	25/11/28	1,639	1,640	1,629	1,640	+2	+0.12	1,600	-
[8700]	25/11/27	1,638	1,638	1,629	1,638	0	0.00	400	-
[8700]	25/11/26	1,630	1,638	1,614	1,638	+3	+0.18	1,700	-
[8700]	25/11/25	1,636	1,636	1,622	1,635	+1	+0.06	1,500	-
[8700]	25/11/21	1,616	1,634	1,615	1,634	+24	+1.49	2,400	-
[8700]	25/11/20	1,620	1,620	1,610	1,610	+5	+0.31	500	-
[8700]	25/11/19	1,614	1,614	1,605	1,605	-5	-0.31	200	-
[8700]	25/11/18	1,621	1,621	1,602	1,610	0	0.00	1,700	-
[8700]	25/11/17	1,615	1,615	1,601	1,610	+12	+0.75	4,500	-
[8700]	25/11/14	1,622	1,622	1,598	1,598	-31	-1.90	2,300	-
[8700]	25/11/13	1,605	1,629	1,602	1,629	+9	+0.56	1,500	-
[8700]	25/11/12	1,591	1,620	1,591	1,620	+28	+1.76	1,400	-
[8700]	25/11/11	1,592	1,593	1,592	1,592	-8	-0.50	700	-
[8700]	25/11/10	1,600	1,600	1,591	1,600	-2	-0.12	4,800	-
[8700]	25/11/07	1,601	1,619	1,601	1,602	+1	+0.06	500	-
[8700]	25/11/06	1,615	1,629	1,600	1,601	+1	+0.06	600	-
[8700]	25/11/05	1,621	1,628	1,600	1,600	-25	-1.54	2,100	-
[8700]	25/11/04	1,626	1,632	1,599	1,625	0	0.00	7,200	-
[8700]	25/10/31	1,639	1,639	1,618	1,625	+9	+0.56	2,000	-
[8700]	25/10/30	1,614	1,633	1,611	1,616	+2	+0.12	1,000	-
[8700]	25/10/29	1,614	1,614	1,614	1,614	-20	-1.22	100	-
[8700]	25/10/28	1,625	1,639	1,619	1,634	+6	+0.37	2,100	-
[8700]	25/10/27	1,645	1,649	1,627	1,628	-2	-0.12	2,200	-
[8700]	25/10/24	1,635	1,639	1,625	1,630	+9	+0.56	7,500	-
[8700]	25/10/23	1,622	1,630	1,620	1,621	-12	-0.73	600	-
[8700]	25/10/22	1,615	1,633	1,614	1,633	+10	+0.62	2,000	-
[8700]	25/10/21	1,612	1,626	1,612	1,623	-3	-0.18	1,200	-
[8700]	25/10/20	1,625	1,628	1,625	1,626	+1	+0.06	600	-
[8700]	25/10/17	1,632	1,632	1,609	1,625	-10	-0.61	600	-
[8700]	25/10/16	1,618	1,635	1,601	1,635	+20	+1.24	2,500	-
[8700]	25/10/15	1,629	1,629	1,615	1,615	-1	-0.06	400	-
[8700]	25/10/14	1,616	1,617	1,615	1,616	-22	-1.34	1,200	-
[8700]	25/10/10	1,621	1,638	1,615	1,638	+17	+1.05	2,200	-
[8700]	25/10/09	1,633	1,633	1,621	1,621	-1	-0.06	500	-
[8700]	25/10/08	1,620	1,622	1,620	1,622	+2	+0.12	500	-
[8700]	25/10/07	1,640	1,640	1,620	1,620	-10	-0.61	700	-
[8700]	25/10/06	1,630	1,640	1,628	1,630	+2	+0.12	2,300	-
[8700]	25/10/03	1,628	1,628	1,628	1,628	-1	-0.06	200	-
[8700]	25/10/02	1,634	1,634	1,620	1,629	-5	-0.31	1,100	-
[8700]	25/10/01	1,625	1,634	1,610	1,634	0	0.00	2,300	-
[8700]	25/09/30	1,612	1,634	1,610	1,634	0	0.00	500	-
[8700]	25/09/29	1,627	1,635	1,617	1,634	-2	-0.12	2,600	-
[8700]	25/09/26	1,629	1,636	1,629	1,636	+16	+0.99	1,700	-
[8700]	25/09/25	1,623	1,623	1,611	1,620	-2	-0.12	1,400	-
[8700]	25/09/24	1,630	1,630	1,622	1,622	-8	-0.49	400	-
[8700]	25/09/22	1,620	1,630	1,619	1,630	+10	+0.62	1,100	-
[8700]	25/09/19	1,629	1,630	1,620	1,620	-7	-0.43	1,400	-
[8700]	25/09/18	1,627	1,629	1,625	1,627	-4	-0.25	2,100	-
[8700]	25/09/17	1,623	1,631	1,623	1,631	+4	+0.25	700	-
[8700]	25/09/16	1,616	1,628	1,616	1,627	+11	+0.68	2,500	-
[8700]	25/09/12	1,616	1,629	1,616	1,616	-1	-0.06	700	-
[8700]	25/09/11	1,625	1,629	1,617	1,617	-10	-0.61	900	-
[8700]	25/09/10	1,630	1,630	1,627	1,627	-3	-0.18	700	-
[8700]	25/09/09	1,635	1,635	1,630	1,630	-9	-0.55	1,400	-
[8700]	25/09/08	1,634	1,639	1,618	1,639	-1	-0.06	2,400	-
[8700]	25/09/05	1,636	1,640	1,628	1,640	-6	-0.36	2,100	-