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
[8707]	26/10/29	3,855	3,925	3,835	3,895	+50.0	+1.30	224,900	91,488,583,680
[8707]	26/10/28	3,930	3,930	3,835	3,845	-30.0	-0.77	143,100	90,314,145,792
[8707]	26/10/27	3,970	3,990	3,815	3,875	-45.0	-1.15	193,900	91,018,805,248
[8707]	26/10/26	3,960	4,030	3,900	3,920	-100.0	-2.49	233,200	92,075,794,432
[8707]	26/10/23	4,070	4,085	3,890	4,020	-90.0	-2.19	204,500	94,424,670,208
[8707]	26/10/22	4,235	4,245	4,110	4,110	-95.0	-2.26	156,000	96,538,656,768
[8707]	26/10/21	4,230	4,240	4,150	4,205	+45.0	+1.08	235,600	98,770,083,840
[8707]	26/10/20	4,330	4,330	4,135	4,160	-180.0	-4.15	289,400	97,713,094,656
[8707]	26/10/19	4,475	4,505	4,315	4,340	-75.0	-1.70	212,600	101,941,059,584
[8707]	26/10/16	4,450	4,475	4,385	4,415	+25.0	+0.57	157,400	103,702,716,416
[8707]	26/10/15	4,550	4,595	4,270	4,390	-235.0	-5.08	294,000	103,115,497,472
[8707]	26/10/14	4,695	4,705	4,600	4,625	-105.0	-2.22	134,400	108,635,348,992
[8707]	26/10/13	4,685	4,755	4,665	4,730	+80.0	+1.72	106,300	111,101,665,280
[8707]	26/10/09	4,550	4,665	4,520	4,650	+100.0	+2.20	167,400	109,222,567,936
[8707]	26/10/08	4,605	4,605	4,515	4,550	-85.0	-1.83	114,600	106,873,692,160
[8707]	26/10/07	4,665	4,730	4,600	4,635	-45.0	-0.96	86,200	108,870,238,208
[8707]	26/10/06	4,635	4,680	4,595	4,680	+85.0	+1.85	112,600	109,927,227,392
[8707]	26/10/05	4,605	4,620	4,545	4,595	+5.0	+0.11	104,100	107,930,689,536
[8707]	26/10/02	4,620	4,655	4,570	4,590	-95.0	-2.03	132,400	107,813,240,832
[8707]	26/10/01	4,680	4,740	4,600	4,685	-15.0	-0.32	81,400	110,044,667,904
[8707]	26/09/30	4,665	4,715	4,580	4,700	+80.0	+1.73	93,600	110,397,005,824
[8707]	26/09/29	4,655	4,675	4,565	4,620	-135.0	-2.84	131,400	108,517,908,480
[8707]	26/09/28	4,780	4,780	4,715	4,755	+10.0	+0.21	112,700	111,688,884,224
[8707]	26/09/25	4,675	4,765	4,675	4,745	+90.0	+1.93	82,800	111,453,995,008
[8707]	26/09/24	4,785	4,785	4,655	4,655	-85.0	-1.79	130,300	109,340,008,448
[8707]	26/09/18	4,745	4,765	4,665	4,740	-5.0	-0.11	127,000	111,336,554,496
[8707]	26/09/17	4,780	4,810	4,715	4,745	+5.0	+0.11	94,000	111,453,995,008
[8707]	26/09/16	4,710	4,800	4,710	4,740	+30.0	+0.64	78,800	111,336,554,496
[8707]	26/09/15	4,690	4,750	4,650	4,710	+15.0	+0.32	135,000	110,631,886,848
[8707]	26/09/14	4,660	4,695	4,625	4,695	+25.0	+0.54	73,400	110,279,557,120
[8707]	26/09/11	4,580	4,700	4,560	4,670	+20.0	+0.43	96,900	109,692,338,176
[8707]	26/09/10	4,620	4,660	4,590	4,650	+55.0	+1.20	73,900	109,222,567,936
[8707]	26/09/09	4,635	4,675	4,595	4,595	-65.0	-1.39	101,900	107,930,689,536
[8707]	26/09/08	4,690	4,780	4,660	4,660	-60.0	-1.27	98,700	109,457,457,152
[8707]	26/09/07	4,700	4,730	4,640	4,720	+35.0	+0.75	73,900	110,866,776,064
[8707]	26/09/04	4,620	4,690	4,600	4,685	+95.0	+2.07	132,400	110,044,667,904
[8707]	26/09/03	4,600	4,630	4,570	4,590	+45.0	+0.99	128,000	107,813,240,832
[8707]	26/09/02	4,660	4,665	4,540	4,545	-155.0	-3.30	168,500	106,756,251,648
[8707]	26/09/01	4,715	4,765	4,665	4,700	-15.0	-0.32	147,200	110,397,005,824
[8707]	26/08/31	4,730	4,755	4,670	4,715	-80.0	-1.67	168,200	110,749,335,552
[8707]	26/08/28	4,700	4,820	4,690	4,795	+65.0	+1.37	143,900	112,628,432,896
[8707]	26/08/27	4,655	4,740	4,625	4,730	+100.0	+2.16	156,000	111,101,665,280
[8707]	26/08/26	4,600	4,650	4,575	4,630	+50.0	+1.09	103,400	108,752,789,504
[8707]	26/08/25	4,575	4,605	4,510	4,580	+25.0	+0.55	142,300	107,578,359,808
[8707]	26/08/24	4,600	4,605	4,545	4,555	-45.0	-0.98	115,800	106,991,140,864
[8707]	26/08/21	4,540	4,650	4,535	4,600	+50.0	+1.10	128,000	108,048,130,048
[8707]	26/08/20	4,440	4,550	4,420	4,550	+130.0	+2.94	103,400	106,873,692,160
[8707]	26/08/19	4,310	4,465	4,265	4,420	+75.0	+1.73	204,600	103,820,156,928
[8707]	26/08/18	4,360	4,415	4,315	4,345	+5.0	+0.12	75,500	102,058,508,288
[8707]	26/08/17	4,415	4,420	4,340	4,340	-90	-2.03	79,300	-
[8707]	26/08/14	4,405	4,485	4,405	4,430	+15	+0.34	86,600	-
[8707]	26/08/13	4,350	4,430	4,350	4,415	+80	+1.85	91,900	-
[8707]	26/08/12	4,345	4,350	4,280	4,335	+35	+0.81	85,600	-
[8707]	26/08/10	4,320	4,325	4,260	4,300	-5	-0.12	84,700	-
[8707]	26/08/07	4,395	4,395	4,280	4,305	-55	-1.26	83,400	-
[8707]	26/08/06	4,290	4,410	4,280	4,360	+70	+1.63	132,000	-
[8707]	26/08/05	4,250	4,310	4,245	4,290	+80	+1.90	93,500	-
[8707]	26/08/04	4,175	4,230	4,160	4,210	+20	+0.48	114,100	-
[8707]	26/08/03	4,220	4,225	4,090	4,190	-5	-0.12	119,700	-
[8707]	26/07/31	4,125	4,225	4,050	4,195	+120	+2.94	153,900	-
[8707]	26/07/30	4,010	4,110	3,950	4,075	+20	+0.49	171,200	-
[8707]	26/07/29	4,195	4,200	4,010	4,055	-80	-1.93	201,100	-
[8707]	26/07/28	4,260	4,280	4,125	4,135	-185	-4.28	172,800	-
[8707]	26/07/27	4,260	4,320	4,185	4,320	+45	+1.05	153,100	-
[8707]	26/07/24	4,250	4,305	4,215	4,275	-30	-0.70	102,300	-
[8707]	26/07/23	4,240	4,345	4,230	4,305	+65	+1.53	94,600	-
[8707]	26/07/22	4,350	4,350	4,225	4,240	-65	-1.51	101,200	-
[8707]	26/07/21	4,275	4,330	4,195	4,305	+100	+2.38	156,700	-
[8707]	26/07/17	4,300	4,365	4,105	4,205	-165	-3.78	181,600	-
[8707]	26/07/16	4,400	4,405	4,335	4,370	-55	-1.24	137,200	-
[8707]	26/07/15	4,275	4,435	4,275	4,425	+190	+4.49	130,300	-
[8707]	26/07/14	4,195	4,260	4,180	4,235	+35	+0.83	72,800	-
[8707]	26/07/13	4,220	4,280	4,200	4,200	+15	+0.36	87,900	-
[8707]	26/07/10	4,210	4,260	4,170	4,185	+25	+0.60	80,500	-
[8707]	26/07/09	4,155	4,190	4,140	4,160	-45	-1.07	60,900	-
[8707]	26/07/08	4,115	4,250	4,110	4,205	+80	+1.94	138,800	-
[8707]	26/07/07	4,145	4,210	4,105	4,125	0	0.00	87,300	-
[8707]	26/07/06	4,035	4,130	4,035	4,125	+110	+2.74	111,900	-
[8707]	26/07/03	4,010	4,020	3,950	4,015	+10	+0.25	91,200	-
[8707]	26/07/02	4,050	4,070	3,985	4,005	-30	-0.74	81,300	-
[8707]	26/07/01	4,000	4,070	4,000	4,035	+50	+1.25	73,300	-
[8707]	26/06/30	3,980	4,030	3,965	3,985	-10	-0.25	88,200	-
[8707]	26/06/29	3,980	3,995	3,935	3,995	+35	+0.88	89,900	-
[8707]	26/06/26	4,015	4,020	3,935	3,960	-35	-0.88	68,600	-
[8707]	26/06/25	3,965	4,005	3,910	3,995	+65	+1.65	72,400	-
[8707]	26/06/24	3,960	3,995	3,885	3,930	-30	-0.76	75,400	-
[8707]	26/06/23	4,030	4,045	3,955	3,960	-70	-1.74	61,600	-
[8707]	26/06/22	4,000	4,045	3,960	4,030	+30	+0.75	65,300	-
[8707]	26/06/19	4,040	4,060	3,995	4,000	-75	-1.84	77,800	-
[8707]	26/06/18	4,040	4,095	4,030	4,075	+65	+1.62	77,900	-
[8707]	26/06/17	4,080	4,100	4,010	4,010	-45	-1.11	90,500	-
[8707]	26/06/16	3,995	4,105	3,970	4,055	+60	+1.50	110,200	-
[8707]	26/06/15	4,000	4,040	3,985	3,995	+55	+1.40	82,400	-
[8707]	26/06/12	3,910	3,945	3,885	3,940	+80	+2.07	76,400	-
[8707]	26/06/11	3,830	3,875	3,790	3,860	0	0.00	58,400	-
[8707]	26/06/10	3,870	3,985	3,845	3,860	+20	+0.52	83,900	-
[8707]	26/06/09	3,830	3,875	3,805	3,840	+80	+2.13	71,100	-
[8707]	26/06/08	3,760	3,790	3,725	3,760	-70	-1.83	57,100	-
[8707]	26/06/05	3,825	3,865	3,810	3,830	+30	+0.79	48,800	-
[8707]	26/06/04	3,830	3,870	3,785	3,800	-80	-2.06	49,700	-
[8707]	26/06/03	3,840	3,890	3,800	3,880	+60	+1.57	89,200	-
[8707]	26/06/02	3,770	3,830	3,735	3,820	+40	+1.06	82,500	-
[8707]	26/06/01	3,840	3,845	3,770	3,780	-90	-2.33	97,700	-
[8707]	26/05/29	3,860	3,915	3,850	3,870	+30	+0.78	62,000	-
[8707]	26/05/28	3,855	3,860	3,775	3,840	-15	-0.39	61,200	-
[8707]	26/05/27	3,850	3,905	3,820	3,855	+5	+0.13	106,400	-
[8707]	26/05/26	3,845	3,915	3,815	3,850	-5	-0.13	82,000	-
[8707]	26/05/25	3,730	3,865	3,705	3,855	+150	+4.05	167,200	-
[8707]	26/05/22	3,730	3,730	3,655	3,705	+10.0	+0.27	64,700	-
[8707]	26/05/21	3,685	3,745	3,665	3,695	+55.0	+1.51	80,100	-
[8707]	26/05/20	3,630	3,655	3,570	3,640	+10.0	+0.28	99,200	-
[8707]	26/05/19	3,630	3,685	3,610	3,630	+25.0	+0.69	99,700	-
[8707]	26/05/18	3,635	3,645	3,600	3,605	-35.0	-0.96	90,300	-
[8707]	26/05/15	3,715	3,760	3,630	3,640	-50.0	-1.36	104,600	-
[8707]	26/05/14	3,715	3,715	3,670	3,690	-20.0	-0.54	27,900	-
[8707]	26/05/13	3,690	3,720	3,665	3,710	+55.0	+1.50	46,700	-
[8707]	26/05/12	3,740	3,755	3,655	3,655	-70.0	-1.88	69,100	-
[8707]	26/05/11	3,690	3,730	3,680	3,725	+20.0	+0.54	47,200	-
[8707]	26/05/08	3,740	3,740	3,660	3,705	-35.0	-0.94	72,900	-
[8707]	26/05/07	3,735	3,765	3,710	3,740	+90.0	+2.47	103,200	-
[8707]	26/05/01	3,705	3,705	3,635	3,650	-50.0	-1.35	58,400	-
[8707]	26/04/30	3,745	3,770	3,670	3,700	-105.0	-2.76	114,800	-
[8707]	26/04/28	3,710	3,805	3,695	3,805	+125.0	+3.40	151,500	-
[8707]	26/04/27	3,650	3,750	3,620	3,680	-60	-1.60	152,100	-
[8707]	26/04/24	3,715	3,760	3,700	3,740	-15	-0.40	121,700	-
[8707]	26/04/23	3,740	3,775	3,720	3,755	+20	+0.54	136,600	-
[8707]	26/04/22	3,755	3,755	3,670	3,735	+15	+0.40	172,400	-
[8707]	26/04/21	3,775	3,780	3,705	3,720	-5	-0.13	145,600	-
[8707]	26/04/20	3,830	3,845	3,710	3,725	-85	-2.23	147,000	-
[8707]	26/04/17	3,800	3,810	3,760	3,810	+15	+0.40	87,900	-
[8707]	26/04/16	3,750	3,810	3,740	3,795	+70	+1.88	124,400	-
[8707]	26/04/15	3,710	3,765	3,710	3,725	+55	+1.50	113,700	-
[8707]	26/04/14	3,715	3,725	3,660	3,670	+5	+0.14	77,200	-
[8707]	26/04/13	3,655	3,695	3,625	3,665	+10	+0.27	54,500	-
[8707]	26/04/10	3,720	3,740	3,655	3,655	-45	-1.22	93,600	-
[8707]	26/04/09	3,785	3,785	3,700	3,700	-60	-1.60	112,200	-
[8707]	26/04/08	3,750	3,770	3,730	3,760	+65	+1.76	126,300	-
[8707]	26/04/07	3,650	3,695	3,640	3,695	+65	+1.79	94,300	-
[8707]	26/04/06	3,595	3,650	3,595	3,630	+35	+0.97	73,900	-
[8707]	26/04/03	3,615	3,630	3,580	3,595	+35	+0.98	89,100	-
[8707]	26/04/02	3,610	3,655	3,535	3,560	-50	-1.39	129,200	-
[8707]	26/04/01	3,585	3,620	3,530	3,610	+140	+4.03	181,600	-
[8707]	26/03/31	3,505	3,575	3,470	3,470	-45	-1.28	164,900	-
[8707]	26/03/30	3,450	3,540	3,435	3,515	-240	-6.39	292,500	-
[8707]	26/03/27	3,715	3,775	3,700	3,755	+5	+0.13	399,800	-
[8707]	26/03/26	3,765	3,795	3,725	3,750	-10	-0.27	202,600	-
[8707]	26/03/25	3,765	3,800	3,730	3,760	+55	+1.48	299,800	-
[8707]	26/03/24	3,730	3,730	3,650	3,705	+80	+2.21	227,400	-
[8707]	26/03/23	3,560	3,660	3,510	3,625	+35	+0.97	415,300	-
[8707]	26/03/19	3,570	3,625	3,550	3,590	-100	-2.71	111,700	-
[8707]	26/03/18	3,610	3,690	3,600	3,690	+130	+3.65	67,200	-
[8707]	26/03/17	3,550	3,590	3,530	3,560	+45	+1.28	57,000	-
[8707]	26/03/16	3,525	3,550	3,495	3,515	-15	-0.42	75,500	-
[8707]	26/03/13	3,500	3,565	3,500	3,530	-40	-1.12	73,000	-
[8707]	26/03/12	3,620	3,625	3,560	3,570	-90	-2.46	101,300	-
[8707]	26/03/11	3,695	3,730	3,660	3,660	+20	+0.55	58,700	-
[8707]	26/03/10	3,615	3,685	3,595	3,640	+105	+2.97	96,200	-
[8707]	26/03/09	3,410	3,535	3,405	3,535	-130	-3.55	157,200	-
[8707]	26/03/06	3,590	3,665	3,575	3,665	+5	+0.14	84,900	-
[8707]	26/03/05	3,635	3,705	3,615	3,660	+225	+6.55	158,200	-
[8707]	26/03/04	3,560	3,595	3,380	3,435	-255	-6.91	234,400	-
[8707]	26/03/03	3,820	3,840	3,690	3,690	-135	-3.53	93,400	-
[8707]	26/03/02	3,820	3,850	3,770	3,825	-120	-3.04	175,100	-
[8707]	26/02/27	3,840	3,960	3,820	3,945	+140	+3.68	93,900	-
[8707]	26/02/26	3,800	3,820	3,780	3,805	+35	+0.93	90,700	-
[8707]	26/02/25	3,775	3,820	3,740	3,770	+25	+0.67	172,900	-
[8707]	26/02/24	3,935	3,945	3,745	3,745	-200	-5.07	304,700	-
[8707]	26/02/20	3,915	3,965	3,900	3,945	-5	-0.13	151,200	-
[8707]	26/02/19	3,930	3,950	3,890	3,950	+65	+1.67	87,500	-
[8707]	26/02/18	3,920	3,935	3,870	3,885	+15	+0.39	87,800	-
[8707]	26/02/17	3,870	3,920	3,850	3,870	+15	+0.39	79,300	-
[8707]	26/02/16	3,895	3,895	3,830	3,855	+5	+0.13	102,900	-
[8707]	26/02/13	3,845	3,895	3,820	3,850	-35	-0.90	64,800	-
[8707]	26/02/12	3,830	3,895	3,810	3,885	+50	+1.30	64,900	-
[8707]	26/02/10	3,800	3,860	3,800	3,835	+50	+1.32	71,500	-
[8707]	26/02/09	3,790	3,800	3,715	3,785	+165	+4.56	172,900	-
[8707]	26/02/06	3,600	3,620	3,575	3,620	0	0.00	68,200	-
[8707]	26/02/05	3,675	3,690	3,595	3,620	-5	-0.14	116,600	-
[8707]	26/02/04	3,575	3,640	3,545	3,625	+50	+1.40	85,800	-
[8707]	26/02/03	3,495	3,585	3,495	3,575	+170	+4.99	123,700	-
[8707]	26/02/02	3,515	3,515	3,405	3,405	-70	-2.01	149,000	-
[8707]	26/01/30	3,545	3,545	3,450	3,475	-35	-1.00	115,700	-
[8707]	26/01/29	3,490	3,535	3,450	3,510	+20	+0.57	93,300	-
[8707]	26/01/28	3,510	3,515	3,460	3,490	-60	-1.69	89,100	-
[8707]	26/01/27	3,515	3,560	3,485	3,550	+5	+0.14	77,000	-
[8707]	26/01/26	3,560	3,560	3,505	3,545	-65	-1.80	94,800	-
[8707]	26/01/23	3,630	3,680	3,600	3,610	0	0.00	135,600	-
[8707]	26/01/22	3,550	3,635	3,530	3,610	+120	+3.44	84,200	-
[8707]	26/01/21	3,500	3,530	3,470	3,490	-70	-1.97	89,300	-
[8707]	26/01/20	3,595	3,595	3,555	3,560	-35	-0.97	61,100	-
[8707]	26/01/19	3,660	3,665	3,580	3,595	-65	-1.78	93,100	-
[8707]	26/01/16	3,650	3,660	3,610	3,660	+35	+0.97	46,100	-
[8707]	26/01/15	3,625	3,670	3,620	3,625	0	0.00	98,800	-
[8707]	26/01/14	3,590	3,625	3,580	3,625	+35	+0.97	89,200	-
[8707]	26/01/13	3,600	3,610	3,550	3,590	+105	+3.01	101,800	-
[8707]	26/01/09	3,495	3,520	3,485	3,485	+20	+0.58	63,200	-
[8707]	26/01/08	3,480	3,505	3,465	3,465	-35	-1.00	73,600	-
[8707]	26/01/07	3,440	3,525	3,430	3,500	+30	+0.86	68,300	-
[8707]	26/01/06	3,400	3,495	3,395	3,470	+95	+2.81	92,400	-
[8707]	26/01/05	3,300	3,385	3,300	3,375	+105	+3.21	104,300	-
[8707]	25/12/30	3,300	3,310	3,270	3,270	-20	-0.61	44,500	-
[8707]	25/12/29	3,260	3,305	3,245	3,290	+30	+0.92	51,000	-
[8707]	25/12/26	3,220	3,270	3,215	3,260	+55	+1.72	56,000	-
[8707]	25/12/25	3,235	3,235	3,200	3,205	-5	-0.16	27,000	-
[8707]	25/12/24	3,220	3,240	3,210	3,210	-10	-0.31	30,400	-
[8707]	25/12/23	3,170	3,220	3,165	3,220	+50	+1.58	57,800	-
[8707]	25/12/22	3,180	3,190	3,155	3,170	+30	+0.96	56,600	-
[8707]	25/12/19	3,135	3,160	3,130	3,140	+10	+0.32	35,200	-
[8707]	25/12/18	3,110	3,150	3,110	3,130	0	0.00	46,700	-
[8707]	25/12/17	3,160	3,160	3,100	3,130	-25	-0.79	57,600	-
[8707]	25/12/16	3,190	3,190	3,145	3,155	-45	-1.41	47,000	-
[8707]	25/12/15	3,160	3,200	3,135	3,200	+40	+1.27	44,900	-
[8707]	25/12/12	3,170	3,170	3,130	3,160	+40	+1.28	66,400	-
[8707]	25/12/11	3,165	3,170	3,120	3,120	-45	-1.42	37,800	-
[8707]	25/12/10	3,130	3,175	3,115	3,165	+55	+1.77	64,000	-
[8707]	25/12/09	3,095	3,120	3,090	3,110	+20	+0.65	35,800	-
[8707]	25/12/08	3,105	3,115	3,085	3,090	+20	+0.65	42,300	-
[8707]	25/12/05	3,165	3,170	3,050	3,070	-120	-3.76	135,800	-
[8707]	25/12/04	3,115	3,190	3,110	3,190	+70	+2.24	69,200	-
[8707]	25/12/03	3,130	3,155	3,115	3,120	-25	-0.79	50,100	-
[8707]	25/12/02	3,135	3,170	3,115	3,145	+15	+0.48	51,500	-
[8707]	25/12/01	3,150	3,150	3,110	3,130	-10	-0.32	51,400	-
[8707]	25/11/28	3,125	3,150	3,115	3,140	+20	+0.64	54,500	-
[8707]	25/11/27	3,110	3,145	3,105	3,120	+45	+1.46	67,200	-
[8707]	25/11/26	3,010	3,080	2,997	3,075	+86	+2.88	105,100	-
[8707]	25/11/25	3,020	3,055	2,958	2,989	-16	-0.53	118,800	-
[8707]	25/11/21	2,955	3,015	2,955	3,005	+5	+0.17	98,000	-
[8707]	25/11/20	2,951	3,020	2,932	3,000	+102	+3.52	119,900	-
[8707]	25/11/19	2,871	2,918	2,828	2,898	+28	+0.98	80,700	-
[8707]	25/11/18	2,948	2,948	2,869	2,870	-101	-3.40	87,000	-
[8707]	25/11/17	2,950	2,994	2,930	2,971	+33	+1.12	99,500	-
[8707]	25/11/14	2,897	2,938	2,881	2,938	+12	+0.41	67,000	-
[8707]	25/11/13	2,934	2,948	2,917	2,926	+10	+0.34	70,500	-
[8707]	25/11/12	2,843	2,923	2,836	2,916	+73	+2.57	135,800	-
[8707]	25/11/11	2,837	2,843	2,812	2,843	+25	+0.89	55,800	-
[8707]	25/11/10	2,790	2,819	2,777	2,818	+52	+1.88	82,600	-
[8707]	25/11/07	2,760	2,775	2,748	2,766	-14	-0.50	72,100	-
[8707]	25/11/06	2,785	2,803	2,770	2,780	+28	+1.02	60,700	-
[8707]	25/11/05	2,826	2,855	2,736	2,752	-112	-3.91	168,000	-
[8707]	25/11/04	2,820	2,884	2,815	2,864	+40	+1.42	99,100	-
[8707]	25/10/31	2,808	2,833	2,788	2,824	+11	+0.39	124,400	-
[8707]	25/10/30	2,796	2,825	2,796	2,813	+12	+0.43	261,800	-
[8707]	25/10/29	2,811	2,839	2,791	2,801	-8	-0.28	131,100	-
[8707]	25/10/28	2,866	2,867	2,802	2,809	-58	-2.02	187,900	-
[8707]	25/10/27	2,854	2,897	2,854	2,867	+83	+2.98	296,700	-
[8707]	25/10/24	2,805	2,820	2,767	2,784	-23	-0.82	204,700	-
[8707]	25/10/23	2,832	2,838	2,807	2,807	-21	-0.74	87,500	-
[8707]	25/10/22	2,803	2,845	2,801	2,828	+10	+0.35	127,000	-
[8707]	25/10/21	2,880	2,883	2,818	2,818	-42	-1.47	149,400	-
[8707]	25/10/20	2,860	2,880	2,839	2,860	+96	+3.47	306,200	-
[8707]	25/10/17	2,730	2,764	2,720	2,764	+17	+0.62	128,400	-
[8707]	25/10/16	2,722	2,748	2,718	2,747	+36	+1.33	112,100	-
[8707]	25/10/15	2,658	2,711	2,654	2,711	+78	+2.96	117,200	-
[8707]	25/10/14	2,668	2,700	2,622	2,633	-85	-3.13	137,000	-
[8707]	25/10/10	2,719	2,728	2,694	2,718	-40	-1.45	128,800	-
[8707]	25/10/09	2,733	2,758	2,720	2,758	+25	+0.91	76,600	-
[8707]	25/10/08	2,727	2,750	2,720	2,733	+3	+0.11	93,800	-
[8707]	25/10/07	2,715	2,746	2,715	2,730	+1	+0.04	114,200	-
[8707]	25/10/06	2,722	2,736	2,702	2,729	+57	+2.13	159,500	-
[8707]	25/10/03	2,619	2,678	2,619	2,672	+54	+2.06	110,300	-
[8707]	25/10/02	2,627	2,652	2,584	2,618	-8	-0.30	86,100	-
[8707]	25/10/01	2,691	2,691	2,617	2,626	-94	-3.46	114,600	-
[8707]	25/09/30	2,738	2,738	2,689	2,720	-4	-0.15	82,100	-
[8707]	25/09/29	2,706	2,729	2,673	2,724	-38	-1.38	130,200	-
[8707]	25/09/26	2,730	2,762	2,730	2,762	+35	+1.28	147,500	-
[8707]	25/09/25	2,728	2,740	2,713	2,727	+6	+0.22	97,400	-
[8707]	25/09/24	2,715	2,727	2,691	2,721	+7	+0.26	116,900	-
[8707]	25/09/22	2,715	2,737	2,713	2,714	+4	+0.15	97,400	-
[8707]	25/09/19	2,708	2,732	2,688	2,710	+9	+0.33	104,100	-
[8707]	25/09/18	2,710	2,719	2,687	2,701	-9	-0.33	79,600	-
[8707]	25/09/17	2,740	2,740	2,705	2,710	-30	-1.09	90,100	-
[8707]	25/09/16	2,745	2,760	2,735	2,740	+4	+0.15	49,400	-
[8707]	25/09/12	2,735	2,747	2,727	2,736	+15	+0.55	81,300	-
[8707]	25/09/11	2,740	2,746	2,712	2,721	-13	-0.48	66,300	-
[8707]	25/09/10	2,717	2,745	2,712	2,734	+36	+1.33	76,000	-
[8707]	25/09/09	2,735	2,740	2,690	2,698	-18	-0.66	93,500	-
[8707]	25/09/08	2,718	2,725	2,705	2,716	+9	+0.33	100,700	-
[8707]	25/09/05	2,699	2,720	2,689	2,707	+12	+0.45	119,100	-