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
[8706]	26/10/30	1,510	1,516	1,479	1,498	-13.0	-0.86	319,500	47,184,474,112
[8706]	26/10/29	1,531	1,535	1,445	1,511	-27.0	-1.76	676,100	47,593,951,232
[8706]	26/10/28	1,540	1,546	1,528	1,538	-3.0	-0.19	216,100	48,444,407,808
[8706]	26/10/27	1,563	1,566	1,535	1,541	-13.0	-0.84	151,200	48,538,902,528
[8706]	26/10/26	1,538	1,556	1,532	1,554	-5.0	-0.32	170,400	48,948,379,648
[8706]	26/10/23	1,556	1,562	1,524	1,559	+6.0	+0.39	177,800	49,105,870,848
[8706]	26/10/22	1,590	1,595	1,548	1,553	-31.0	-1.96	204,600	48,916,881,408
[8706]	26/10/21	1,580	1,593	1,578	1,584	+21.0	+1.34	148,900	49,893,330,944
[8706]	26/10/20	1,591	1,598	1,555	1,563	-38.0	-2.37	203,900	49,231,863,808
[8706]	26/10/19	1,588	1,610	1,586	1,601	-4.0	-0.25	160,100	50,428,801,024
[8706]	26/10/16	1,628	1,628	1,579	1,605	0	+0.00	405,100	50,554,793,984
[8706]	26/10/15	1,724	1,741	1,590	1,605	-140.0	-8.02	576,300	50,554,793,984
[8706]	26/10/14	1,755	1,760	1,732	1,745	-21.0	-1.19	152,900	54,964,559,872
[8706]	26/10/13	1,740	1,778	1,735	1,766	+31.0	+1.79	178,300	55,626,022,912
[8706]	26/10/09	1,711	1,735	1,708	1,735	+26.0	+1.52	160,600	54,649,573,376
[8706]	26/10/08	1,721	1,721	1,690	1,709	-17.0	-0.98	176,400	53,830,619,136
[8706]	26/10/07	1,727	1,738	1,722	1,726	-13.0	-0.75	105,800	54,366,089,216
[8706]	26/10/06	1,727	1,741	1,722	1,739	+16.0	+0.93	122,400	54,775,566,336
[8706]	26/10/05	1,742	1,743	1,716	1,723	-18.0	-1.03	181,700	54,271,594,496
[8706]	26/10/02	1,781	1,781	1,739	1,741	-46.0	-2.57	156,700	54,838,562,816
[8706]	26/10/01	1,780	1,792	1,755	1,787	-5.0	-0.28	193,900	56,287,485,952
[8706]	26/09/30	1,790	1,801	1,759	1,792	+5.0	+0.28	206,100	56,444,977,152
[8706]	26/09/29	1,820	1,822	1,786	1,787	-81.0	-4.34	255,600	56,287,485,952
[8706]	26/09/28	1,885	1,887	1,862	1,868	-9.0	-0.48	243,900	58,838,851,584
[8706]	26/09/25	1,878	1,892	1,865	1,877	+5.0	+0.27	186,100	59,122,335,744
[8706]	26/09/24	1,889	1,890	1,863	1,872	-12.0	-0.64	196,000	58,964,844,544
[8706]	26/09/18	1,877	1,885	1,861	1,884	+11.0	+0.59	200,600	59,342,823,424
[8706]	26/09/17	1,870	1,882	1,864	1,873	+4.0	+0.21	117,900	58,996,342,784
[8706]	26/09/16	1,881	1,892	1,869	1,869	-9.0	-0.48	139,000	58,870,349,824
[8706]	26/09/15	1,890	1,895	1,869	1,878	-9.0	-0.48	93,800	59,153,833,984
[8706]	26/09/14	1,879	1,892	1,877	1,887	-1.0	-0.05	71,900	59,437,318,144
[8706]	26/09/11	1,875	1,896	1,858	1,888	-6.0	-0.32	142,300	59,468,816,384
[8706]	26/09/10	1,896	1,902	1,875	1,894	-4.0	-0.21	138,500	59,657,805,824
[8706]	26/09/09	1,927	1,928	1,896	1,898	-32.0	-1.66	209,800	59,783,798,784
[8706]	26/09/08	1,928	1,962	1,917	1,930	-8.0	-0.41	150,700	60,791,746,560
[8706]	26/09/07	1,945	1,953	1,931	1,938	-11.0	-0.56	91,900	61,043,732,480
[8706]	26/09/04	1,935	1,954	1,930	1,949	+27.0	+1.40	162,400	61,390,213,120
[8706]	26/09/03	1,915	1,935	1,907	1,922	+18.0	+0.95	183,000	60,539,760,640
[8706]	26/09/02	1,934	1,935	1,895	1,904	-47.0	-2.41	269,800	59,972,788,224
[8706]	26/09/01	1,931	1,952	1,931	1,951	+10.0	+0.52	147,600	61,453,209,600
[8706]	26/08/31	1,965	1,969	1,920	1,941	-29.0	-1.47	198,200	61,138,227,200
[8706]	26/08/28	1,935	1,970	1,931	1,970	+35.0	+1.81	209,000	62,051,680,256
[8706]	26/08/27	1,910	1,940	1,904	1,935	+25.0	+1.31	152,500	60,949,237,760
[8706]	26/08/26	1,902	1,926	1,902	1,910	+11.0	+0.58	106,000	60,161,781,760
[8706]	26/08/25	1,910	1,925	1,891	1,899	-9.0	-0.47	128,500	59,815,297,024
[8706]	26/08/24	1,912	1,919	1,893	1,908	+8.0	+0.42	131,800	60,098,781,184
[8706]	26/08/21	1,872	1,910	1,865	1,900	+15.0	+0.80	177,600	59,846,795,264
[8706]	26/08/20	1,850	1,885	1,846	1,885	+37.0	+2.00	242,400	59,374,321,664
[8706]	26/08/19	1,842	1,868	1,822	1,848	+10.0	+0.54	208,200	58,208,882,688
[8706]	26/08/18	1,840	1,855	1,833	1,838	-2.0	-0.11	124,900	57,893,900,288
[8706]	26/08/17	1,855	1,863	1,836	1,840	-18	-0.97	136,700	-
[8706]	26/08/14	1,850	1,871	1,836	1,858	+6	+0.32	151,300	-
[8706]	26/08/13	1,835	1,858	1,832	1,852	+19	+1.04	165,400	-
[8706]	26/08/12	1,833	1,836	1,812	1,833	+12	+0.66	109,600	-
[8706]	26/08/10	1,818	1,830	1,803	1,821	+18	+1.00	128,700	-
[8706]	26/08/07	1,804	1,809	1,793	1,803	-2	-0.11	115,500	-
[8706]	26/08/06	1,770	1,809	1,770	1,805	+39	+2.21	161,000	-
[8706]	26/08/05	1,790	1,809	1,766	1,766	-9	-0.51	130,900	-
[8706]	26/08/04	1,770	1,799	1,770	1,775	-19	-1.06	110,800	-
[8706]	26/08/03	1,777	1,802	1,744	1,794	+17	+0.96	182,800	-
[8706]	26/07/31	1,762	1,785	1,750	1,777	+13	+0.74	158,500	-
[8706]	26/07/30	1,769	1,777	1,735	1,764	-45	-2.49	263,300	-
[8706]	26/07/29	1,766	1,813	1,725	1,809	+70	+4.03	582,800	-
[8706]	26/07/28	1,775	1,775	1,732	1,739	-35	-1.97	203,200	-
[8706]	26/07/27	1,775	1,787	1,759	1,774	+15	+0.85	126,200	-
[8706]	26/07/24	1,769	1,775	1,745	1,759	-18	-1.01	142,500	-
[8706]	26/07/23	1,786	1,803	1,772	1,777	-3	-0.17	128,800	-
[8706]	26/07/22	1,775	1,796	1,769	1,780	+25	+1.42	183,600	-
[8706]	26/07/21	1,735	1,764	1,731	1,755	+31	+1.80	174,800	-
[8706]	26/07/17	1,746	1,751	1,704	1,724	-29	-1.65	232,800	-
[8706]	26/07/16	1,764	1,787	1,742	1,753	-6	-0.34	334,200	-
[8706]	26/07/15	1,687	1,773	1,687	1,759	+85	+5.08	489,700	-
[8706]	26/07/14	1,665	1,683	1,660	1,674	+13	+0.78	167,900	-
[8706]	26/07/13	1,660	1,683	1,657	1,661	+3	+0.18	159,100	-
[8706]	26/07/10	1,645	1,670	1,641	1,658	+18	+1.10	187,800	-
[8706]	26/07/09	1,644	1,644	1,627	1,640	-6	-0.36	95,600	-
[8706]	26/07/08	1,626	1,652	1,622	1,646	+20	+1.23	146,100	-
[8706]	26/07/07	1,647	1,651	1,626	1,626	-11	-0.67	139,100	-
[8706]	26/07/06	1,610	1,637	1,610	1,637	+33	+2.06	169,800	-
[8706]	26/07/03	1,593	1,607	1,588	1,604	+19	+1.20	159,800	-
[8706]	26/07/02	1,578	1,592	1,575	1,585	+19	+1.21	198,200	-
[8706]	26/07/01	1,560	1,575	1,555	1,566	+7	+0.45	99,600	-
[8706]	26/06/30	1,552	1,569	1,546	1,559	+7	+0.45	134,300	-
[8706]	26/06/29	1,539	1,556	1,535	1,552	+18	+1.17	132,900	-
[8706]	26/06/26	1,539	1,550	1,530	1,534	-8	-0.52	97,100	-
[8706]	26/06/25	1,530	1,546	1,525	1,542	+21	+1.38	82,200	-
[8706]	26/06/24	1,540	1,547	1,518	1,521	-16	-1.04	175,000	-
[8706]	26/06/23	1,546	1,552	1,533	1,537	-9	-0.58	119,800	-
[8706]	26/06/22	1,540	1,553	1,537	1,546	+6	+0.39	93,400	-
[8706]	26/06/19	1,546	1,553	1,538	1,540	-2	-0.13	123,300	-
[8706]	26/06/18	1,546	1,555	1,535	1,542	+5	+0.33	100,400	-
[8706]	26/06/17	1,571	1,577	1,537	1,537	-27	-1.73	139,900	-
[8706]	26/06/16	1,565	1,570	1,554	1,564	-1	-0.06	194,700	-
[8706]	26/06/15	1,560	1,574	1,560	1,565	+18	+1.16	117,400	-
[8706]	26/06/12	1,560	1,564	1,543	1,547	+2	+0.13	175,400	-
[8706]	26/06/11	1,539	1,548	1,531	1,545	-2	-0.13	96,400	-
[8706]	26/06/10	1,540	1,557	1,538	1,547	+3	+0.19	106,600	-
[8706]	26/06/09	1,545	1,565	1,543	1,544	+16	+1.05	99,300	-
[8706]	26/06/08	1,531	1,548	1,521	1,528	-24	-1.55	150,200	-
[8706]	26/06/05	1,547	1,571	1,546	1,552	+27	+1.77	176,600	-
[8706]	26/06/04	1,532	1,537	1,518	1,525	-14	-0.91	143,800	-
[8706]	26/06/03	1,530	1,548	1,529	1,539	+6	+0.39	167,400	-
[8706]	26/06/02	1,533	1,542	1,504	1,533	-6	-0.39	230,500	-
[8706]	26/06/01	1,557	1,557	1,534	1,539	-28	-1.79	130,100	-
[8706]	26/05/29	1,546	1,579	1,542	1,567	+25	+1.62	121,400	-
[8706]	26/05/28	1,546	1,549	1,531	1,542	-4	-0.26	166,600	-
[8706]	26/05/27	1,536	1,556	1,532	1,546	+5	+0.32	112,100	-
[8706]	26/05/26	1,540	1,551	1,533	1,541	-7	-0.45	79,200	-
[8706]	26/05/25	1,550	1,550	1,530	1,548	-2	-0.13	185,700	-
[8706]	26/05/22	1,570	1,571	1,540	1,550	-14.0	-0.90	174,400	-
[8706]	26/05/21	1,566	1,584	1,562	1,564	+8.0	+0.51	107,600	-
[8706]	26/05/20	1,570	1,570	1,543	1,556	-20.0	-1.27	196,400	-
[8706]	26/05/19	1,557	1,576	1,557	1,576	+28.0	+1.81	193,100	-
[8706]	26/05/18	1,565	1,565	1,541	1,548	-19.0	-1.21	193,600	-
[8706]	26/05/15	1,568	1,590	1,552	1,567	+1.0	+0.06	169,600	-
[8706]	26/05/14	1,553	1,568	1,545	1,566	+16.0	+1.03	131,800	-
[8706]	26/05/13	1,569	1,579	1,550	1,550	-19.0	-1.21	160,400	-
[8706]	26/05/12	1,589	1,596	1,567	1,569	-20.0	-1.26	162,500	-
[8706]	26/05/11	1,574	1,593	1,573	1,589	+24.0	+1.53	142,000	-
[8706]	26/05/08	1,571	1,571	1,554	1,565	-7.0	-0.45	128,500	-
[8706]	26/05/07	1,562	1,591	1,562	1,572	+13.0	+0.83	187,900	-
[8706]	26/05/01	1,554	1,565	1,537	1,559	+5.0	+0.32	157,100	-
[8706]	26/04/30	1,560	1,568	1,547	1,554	-26.0	-1.65	196,100	-
[8706]	26/04/28	1,557	1,581	1,557	1,580	+18.0	+1.15	202,100	-
[8706]	26/04/27	1,585	1,592	1,557	1,562	-21	-1.33	262,900	-
[8706]	26/04/24	1,605	1,611	1,581	1,583	-25	-1.55	410,000	-
[8706]	26/04/23	1,599	1,615	1,595	1,608	+10	+0.63	208,400	-
[8706]	26/04/22	1,592	1,603	1,585	1,598	+3	+0.19	202,300	-
[8706]	26/04/21	1,620	1,625	1,590	1,595	-25	-1.54	265,400	-
[8706]	26/04/20	1,660	1,665	1,620	1,620	-35	-2.11	225,600	-
[8706]	26/04/17	1,670	1,676	1,649	1,655	-13	-0.78	200,100	-
[8706]	26/04/16	1,681	1,704	1,665	1,668	+2	+0.12	269,300	-
[8706]	26/04/15	1,752	1,757	1,661	1,666	-65	-3.76	371,200	-
[8706]	26/04/14	1,779	1,782	1,725	1,731	-37	-2.09	139,200	-
[8706]	26/04/13	1,778	1,795	1,759	1,768	-10	-0.56	110,000	-
[8706]	26/04/10	1,803	1,814	1,778	1,778	-15	-0.84	142,900	-
[8706]	26/04/09	1,810	1,818	1,792	1,793	-17	-0.94	134,200	-
[8706]	26/04/08	1,798	1,818	1,787	1,810	+41	+2.32	234,000	-
[8706]	26/04/07	1,757	1,775	1,756	1,769	+17	+0.97	149,500	-
[8706]	26/04/06	1,736	1,757	1,735	1,752	+30	+1.74	143,600	-
[8706]	26/04/03	1,701	1,732	1,701	1,722	+26	+1.53	98,300	-
[8706]	26/04/02	1,727	1,740	1,690	1,696	-18	-1.05	163,700	-
[8706]	26/04/01	1,664	1,714	1,664	1,714	+73	+4.45	220,100	-
[8706]	26/03/31	1,632	1,666	1,621	1,641	+10	+0.61	201,600	-
[8706]	26/03/30	1,603	1,634	1,596	1,631	-110	-6.32	442,200	-
[8706]	26/03/27	1,735	1,756	1,728	1,741	+6	+0.35	428,600	-
[8706]	26/03/26	1,756	1,759	1,716	1,735	-21	-1.20	247,900	-
[8706]	26/03/25	1,750	1,759	1,737	1,756	+29	+1.68	222,500	-
[8706]	26/03/24	1,738	1,738	1,704	1,727	+29	+1.71	180,700	-
[8706]	26/03/23	1,725	1,725	1,684	1,698	-50	-2.86	281,100	-
[8706]	26/03/19	1,752	1,770	1,743	1,748	-35	-1.96	207,400	-
[8706]	26/03/18	1,752	1,784	1,752	1,783	+43	+2.47	172,600	-
[8706]	26/03/17	1,738	1,750	1,729	1,740	+26	+1.52	224,800	-
[8706]	26/03/16	1,759	1,759	1,712	1,714	-38	-2.17	335,100	-
[8706]	26/03/13	1,747	1,765	1,734	1,752	-29	-1.63	268,900	-
[8706]	26/03/12	1,830	1,830	1,780	1,781	-62	-3.36	224,800	-
[8706]	26/03/11	1,841	1,859	1,841	1,843	+18	+0.99	149,200	-
[8706]	26/03/10	1,799	1,831	1,794	1,825	+55	+3.11	149,400	-
[8706]	26/03/09	1,728	1,777	1,725	1,770	-51	-2.80	231,400	-
[8706]	26/03/06	1,800	1,824	1,788	1,821	-1	-0.05	143,100	-
[8706]	26/03/05	1,793	1,834	1,781	1,822	+91	+5.26	220,700	-
[8706]	26/03/04	1,800	1,803	1,712	1,731	-90	-4.94	444,500	-
[8706]	26/03/03	1,854	1,870	1,816	1,821	-37	-1.99	245,100	-
[8706]	26/03/02	1,841	1,861	1,825	1,858	-42	-2.21	298,300	-
[8706]	26/02/27	1,858	1,902	1,847	1,900	+49	+2.65	216,000	-
[8706]	26/02/26	1,834	1,862	1,834	1,851	+26	+1.42	204,600	-
[8706]	26/02/25	1,834	1,844	1,820	1,825	0	0.00	259,700	-
[8706]	26/02/24	1,805	1,841	1,784	1,825	+28	+1.56	288,700	-
[8706]	26/02/20	1,815	1,815	1,794	1,797	-23	-1.26	203,100	-
[8706]	26/02/19	1,797	1,820	1,781	1,820	+33	+1.85	264,300	-
[8706]	26/02/18	1,800	1,800	1,783	1,787	+7	+0.39	122,700	-
[8706]	26/02/17	1,815	1,821	1,778	1,780	-30	-1.66	337,800	-
[8706]	26/02/16	1,790	1,812	1,770	1,810	+41	+2.32	418,300	-
[8706]	26/02/13	1,780	1,785	1,757	1,769	-17	-0.95	224,400	-
[8706]	26/02/12	1,790	1,796	1,779	1,786	+1	+0.06	171,200	-
[8706]	26/02/10	1,770	1,788	1,762	1,785	+20	+1.13	229,200	-
[8706]	26/02/09	1,798	1,800	1,758	1,765	-4	-0.23	312,300	-
[8706]	26/02/06	1,750	1,781	1,740	1,769	+13	+0.74	162,800	-
[8706]	26/02/05	1,755	1,777	1,745	1,756	+6	+0.34	161,500	-
[8706]	26/02/04	1,719	1,755	1,714	1,750	+27	+1.57	155,400	-
[8706]	26/02/03	1,708	1,730	1,706	1,723	+33	+1.95	138,700	-
[8706]	26/02/02	1,732	1,734	1,690	1,690	-36	-2.09	146,300	-
[8706]	26/01/30	1,710	1,733	1,706	1,726	+18	+1.05	174,200	-
[8706]	26/01/29	1,691	1,714	1,667	1,708	+16	+0.95	174,000	-
[8706]	26/01/28	1,707	1,707	1,671	1,692	-25	-1.46	216,500	-
[8706]	26/01/27	1,709	1,725	1,689	1,717	+4	+0.23	137,200	-
[8706]	26/01/26	1,740	1,746	1,706	1,713	-63	-3.55	339,500	-
[8706]	26/01/23	1,772	1,783	1,767	1,776	+5	+0.28	131,500	-
[8706]	26/01/22	1,745	1,789	1,739	1,771	+46	+2.67	266,500	-
[8706]	26/01/21	1,760	1,762	1,704	1,725	-61	-3.42	417,100	-
[8706]	26/01/20	1,779	1,795	1,772	1,786	+7	+0.39	191,800	-
[8706]	26/01/19	1,781	1,784	1,754	1,779	-6	-0.34	140,700	-
[8706]	26/01/16	1,778	1,785	1,770	1,785	+11	+0.62	142,200	-
[8706]	26/01/15	1,761	1,785	1,760	1,774	+12	+0.68	186,000	-
[8706]	26/01/14	1,751	1,763	1,744	1,762	+19	+1.09	180,500	-
[8706]	26/01/13	1,760	1,760	1,732	1,743	+13	+0.75	245,600	-
[8706]	26/01/09	1,733	1,742	1,730	1,730	+3	+0.17	105,600	-
[8706]	26/01/08	1,746	1,746	1,723	1,727	-19	-1.09	133,700	-
[8706]	26/01/07	1,750	1,769	1,742	1,746	-9	-0.51	217,300	-
[8706]	26/01/06	1,730	1,759	1,729	1,755	+28	+1.62	197,100	-
[8706]	26/01/05	1,710	1,728	1,702	1,727	+34	+2.01	162,000	-
[8706]	25/12/30	1,706	1,709	1,688	1,693	-11	-0.65	125,800	-
[8706]	25/12/29	1,699	1,704	1,678	1,704	+6	+0.35	152,200	-
[8706]	25/12/26	1,669	1,699	1,669	1,698	+35	+2.10	197,500	-
[8706]	25/12/25	1,670	1,670	1,655	1,663	-3	-0.18	107,600	-
[8706]	25/12/24	1,664	1,671	1,659	1,666	+4	+0.24	75,800	-
[8706]	25/12/23	1,655	1,673	1,648	1,662	+8	+0.48	164,500	-
[8706]	25/12/22	1,650	1,654	1,645	1,654	+12	+0.73	101,800	-
[8706]	25/12/19	1,644	1,653	1,637	1,642	-6	-0.36	135,000	-
[8706]	25/12/18	1,633	1,649	1,629	1,648	+15	+0.92	105,500	-
[8706]	25/12/17	1,634	1,634	1,622	1,633	+8	+0.49	74,100	-
[8706]	25/12/16	1,643	1,643	1,622	1,625	-19	-1.16	122,000	-
[8706]	25/12/15	1,623	1,646	1,621	1,644	+21	+1.29	88,100	-
[8706]	25/12/12	1,631	1,634	1,619	1,623	+4	+0.25	76,700	-
[8706]	25/12/11	1,649	1,651	1,609	1,619	-30	-1.82	173,500	-
[8706]	25/12/10	1,620	1,652	1,620	1,649	+33	+2.04	191,700	-
[8706]	25/12/09	1,617	1,621	1,612	1,616	+2	+0.12	52,500	-
[8706]	25/12/08	1,614	1,618	1,610	1,614	+5	+0.31	61,000	-
[8706]	25/12/05	1,640	1,640	1,605	1,609	-31	-1.89	87,800	-
[8706]	25/12/04	1,615	1,640	1,613	1,640	+28	+1.74	79,500	-
[8706]	25/12/03	1,619	1,625	1,607	1,612	-11	-0.68	78,900	-
[8706]	25/12/02	1,640	1,640	1,617	1,623	-10	-0.61	66,300	-
[8706]	25/12/01	1,640	1,640	1,625	1,633	-6	-0.37	114,800	-
[8706]	25/11/28	1,625	1,642	1,621	1,639	+12	+0.74	169,900	-
[8706]	25/11/27	1,620	1,630	1,614	1,627	+17	+1.06	238,500	-
[8706]	25/11/26	1,598	1,610	1,597	1,610	+20	+1.26	203,500	-
[8706]	25/11/25	1,604	1,608	1,587	1,590	-14	-0.87	136,500	-
[8706]	25/11/21	1,584	1,604	1,580	1,604	+10	+0.63	181,100	-
[8706]	25/11/20	1,583	1,600	1,576	1,594	+29	+1.85	200,200	-
[8706]	25/11/19	1,580	1,583	1,558	1,565	-8	-0.51	114,700	-
[8706]	25/11/18	1,585	1,593	1,570	1,573	-17	-1.07	160,300	-
[8706]	25/11/17	1,590	1,591	1,578	1,590	0	0.00	118,300	-
[8706]	25/11/14	1,575	1,593	1,571	1,590	+4	+0.25	80,200	-
[8706]	25/11/13	1,585	1,591	1,575	1,586	+3	+0.19	132,200	-
[8706]	25/11/12	1,572	1,583	1,560	1,583	+24	+1.54	163,400	-
[8706]	25/11/11	1,560	1,565	1,547	1,559	+10	+0.65	92,400	-
[8706]	25/11/10	1,527	1,550	1,527	1,549	+24	+1.57	85,000	-
[8706]	25/11/07	1,509	1,525	1,505	1,525	+7	+0.46	89,300	-
[8706]	25/11/06	1,520	1,530	1,516	1,518	-3	-0.20	95,500	-
[8706]	25/11/05	1,546	1,546	1,498	1,521	-41	-2.62	164,100	-
[8706]	25/11/04	1,525	1,577	1,515	1,562	+37	+2.43	159,500	-
[8706]	25/10/31	1,545	1,549	1,519	1,525	-23	-1.49	125,600	-
[8706]	25/10/30	1,538	1,550	1,531	1,548	+29	+1.91	321,600	-
[8706]	25/10/29	1,549	1,553	1,512	1,519	-33	-2.13	165,700	-
[8706]	25/10/28	1,565	1,575	1,548	1,552	-13	-0.83	112,500	-
[8706]	25/10/27	1,548	1,567	1,544	1,565	+25	+1.62	132,300	-
[8706]	25/10/24	1,571	1,571	1,537	1,540	-21	-1.35	116,000	-
[8706]	25/10/23	1,570	1,577	1,560	1,561	-13	-0.83	108,800	-
[8706]	25/10/22	1,568	1,577	1,563	1,574	+6	+0.38	93,000	-
[8706]	25/10/21	1,579	1,585	1,568	1,568	-10	-0.63	145,100	-
[8706]	25/10/20	1,582	1,582	1,558	1,578	+20	+1.28	137,700	-
[8706]	25/10/17	1,560	1,571	1,550	1,558	-24	-1.52	215,800	-
[8706]	25/10/16	1,503	1,588	1,503	1,582	+88	+5.89	471,900	-
[8706]	25/10/15	1,450	1,502	1,446	1,494	+55	+3.82	192,000	-
[8706]	25/10/14	1,452	1,468	1,435	1,439	-43	-2.90	183,200	-
[8706]	25/10/10	1,488	1,491	1,473	1,482	-7	-0.47	136,600	-
[8706]	25/10/09	1,485	1,492	1,480	1,489	+4	+0.27	92,300	-
[8706]	25/10/08	1,502	1,513	1,485	1,485	-17	-1.13	84,700	-
[8706]	25/10/07	1,490	1,505	1,488	1,502	+13	+0.87	81,100	-
[8706]	25/10/06	1,493	1,499	1,472	1,489	+25	+1.71	135,500	-
[8706]	25/10/03	1,460	1,475	1,460	1,464	+3	+0.21	118,700	-
[8706]	25/10/02	1,473	1,477	1,446	1,461	-6	-0.41	137,900	-
[8706]	25/10/01	1,507	1,515	1,466	1,467	-48	-3.17	210,800	-
[8706]	25/09/30	1,538	1,538	1,502	1,515	-17	-1.11	182,400	-
[8706]	25/09/29	1,530	1,544	1,515	1,532	-59	-3.71	231,700	-
[8706]	25/09/26	1,600	1,604	1,585	1,591	-1	-0.06	358,300	-
[8706]	25/09/25	1,589	1,599	1,581	1,592	+6	+0.38	224,000	-
[8706]	25/09/24	1,585	1,590	1,573	1,586	+2	+0.13	140,900	-
[8706]	25/09/22	1,575	1,584	1,571	1,584	+14	+0.89	169,100	-
[8706]	25/09/19	1,577	1,582	1,553	1,570	+5	+0.32	257,600	-
[8706]	25/09/18	1,575	1,575	1,560	1,565	-9	-0.57	180,700	-
[8706]	25/09/17	1,597	1,597	1,571	1,574	-23	-1.44	186,800	-
[8706]	25/09/16	1,600	1,605	1,595	1,597	-3	-0.19	120,500	-
[8706]	25/09/12	1,610	1,612	1,600	1,600	-10	-0.62	145,900	-
[8706]	25/09/11	1,612	1,615	1,603	1,610	-3	-0.19	99,500	-
[8706]	25/09/10	1,610	1,619	1,606	1,613	+4	+0.25	102,100	-
[8706]	25/09/09	1,625	1,629	1,606	1,609	-10	-0.62	153,500	-
[8706]	25/09/08	1,620	1,627	1,609	1,619	+2	+0.12	129,000	-
[8706]	25/09/05	1,611	1,619	1,607	1,617	+10	+0.62	116,700	-