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
[8713]	26/10/29	2,546	2,564	2,523	2,543	+22.0	+0.87	364,400	45,661,954,048
[8713]	26/10/28	2,556	2,560	2,496	2,521	-6.0	-0.24	141,200	45,266,923,520
[8713]	26/10/27	2,463	2,527	2,446	2,527	+85.0	+3.48	123,000	45,374,660,608
[8713]	26/10/26	2,373	2,463	2,373	2,442	+71.0	+2.99	144,400	43,848,404,992
[8713]	26/10/23	2,357	2,371	2,265	2,371	-6.0	-0.25	195,800	42,573,533,184
[8713]	26/10/22	2,447	2,456	2,362	2,377	-56.0	-2.30	123,900	42,681,270,272
[8713]	26/10/21	2,353	2,433	2,353	2,433	+104.0	+4.47	103,000	43,686,801,408
[8713]	26/10/20	2,456	2,456	2,317	2,329	-127.0	-5.17	83,700	41,819,385,856
[8713]	26/10/19	2,480	2,497	2,422	2,456	-41.0	-1.64	62,400	44,099,788,800
[8713]	26/10/16	2,435	2,511	2,435	2,497	+78.0	+3.22	80,200	44,835,983,360
[8713]	26/10/15	2,435	2,463	2,380	2,419	-64.0	-2.58	164,400	43,435,417,600
[8713]	26/10/14	2,594	2,594	2,474	2,483	-119.0	-4.57	104,200	44,584,599,552
[8713]	26/10/13	2,604	2,669	2,586	2,602	+3.0	+0.12	72,700	46,721,355,776
[8713]	26/10/09	2,640	2,662	2,566	2,599	-35.0	-1.33	106,300	46,667,489,280
[8713]	26/10/08	2,722	2,730	2,633	2,634	-119.0	-4.32	108,000	47,295,946,752
[8713]	26/10/07	2,798	2,828	2,732	2,753	-95.0	-3.34	111,400	49,432,702,976
[8713]	26/10/06	2,793	2,852	2,780	2,848	+55.0	+1.97	67,300	51,138,519,040
[8713]	26/10/05	2,863	2,868	2,766	2,793	-56.0	-1.97	70,700	50,150,940,672
[8713]	26/10/02	2,835	2,907	2,828	2,849	+14.0	+0.49	74,300	51,156,471,808
[8713]	26/10/01	2,851	2,866	2,762	2,835	-59.0	-2.04	114,200	50,905,088,000
[8713]	26/09/30	2,820	2,924	2,801	2,894	+63.0	+2.23	113,100	51,964,489,728
[8713]	26/09/29	2,846	2,872	2,795	2,831	-69.0	-2.38	81,700	50,833,264,640
[8713]	26/09/28	2,872	2,914	2,848	2,900	+29.0	+1.01	81,700	52,072,226,816
[8713]	26/09/25	2,766	2,878	2,766	2,871	+120.0	+4.36	100,200	51,551,502,336
[8713]	26/09/24	2,808	2,808	2,714	2,751	-63.0	-2.24	100,200	49,396,789,248
[8713]	26/09/18	2,827	2,832	2,765	2,814	-2.0	-0.07	78,700	50,528,014,336
[8713]	26/09/17	2,856	2,933	2,791	2,816	-31.0	-1.09	82,700	50,563,928,064
[8713]	26/09/16	2,811	2,879	2,800	2,847	+56.0	+2.01	86,600	51,120,562,176
[8713]	26/09/15	2,776	2,804	2,752	2,791	+15.0	+0.54	54,500	50,115,026,944
[8713]	26/09/14	2,711	2,840	2,710	2,776	+21.0	+0.76	53,400	49,845,690,368
[8713]	26/09/11	2,737	2,796	2,643	2,755	+17.0	+0.62	113,400	49,468,616,704
[8713]	26/09/10	2,655	2,748	2,655	2,738	+68.0	+2.55	44,600	49,163,362,304
[8713]	26/09/09	2,724	2,730	2,670	2,670	-55.0	-2.02	58,100	47,942,361,088
[8713]	26/09/08	2,785	2,807	2,725	2,725	-98.0	-3.47	68,900	48,929,935,360
[8713]	26/09/07	2,800	2,852	2,793	2,823	+6.0	+0.21	58,300	50,689,617,920
[8713]	26/09/04	2,800	2,820	2,746	2,817	+6.0	+0.21	75,600	50,581,884,928
[8713]	26/09/03	2,799	2,864	2,781	2,811	+20.0	+0.72	87,200	50,474,147,840
[8713]	26/09/02	2,826	2,864	2,790	2,791	-69.0	-2.41	82,000	50,115,026,944
[8713]	26/09/01	2,850	2,884	2,820	2,860	-20.0	-0.69	64,500	51,353,989,120
[8713]	26/08/31	2,880	2,910	2,831	2,880	+2.0	+0.07	61,900	51,713,105,920
[8713]	26/08/28	2,830	2,916	2,810	2,878	+42.0	+1.48	93,900	51,677,196,288
[8713]	26/08/27	2,777	2,869	2,750	2,836	+100.0	+3.65	102,100	50,923,044,864
[8713]	26/08/26	2,721	2,775	2,721	2,736	+32.0	+1.18	74,100	49,127,452,672
[8713]	26/08/25	2,708	2,752	2,673	2,704	-4.0	-0.15	52,200	48,552,861,696
[8713]	26/08/24	2,771	2,779	2,661	2,708	-34.0	-1.24	81,500	48,624,685,056
[8713]	26/08/21	2,645	2,792	2,636	2,742	+66.0	+2.47	129,200	49,235,185,664
[8713]	26/08/20	2,648	2,690	2,600	2,676	+16.0	+0.60	79,600	48,050,094,080
[8713]	26/08/19	2,770	2,785	2,645	2,660	-110.0	-3.97	145,700	47,762,800,640
[8713]	26/08/18	2,735	2,800	2,715	2,770	+65.0	+2.40	200,000	49,737,953,280
[8713]	26/08/17	2,630	2,727	2,625	2,705	+75	+2.85	151,300	-
[8713]	26/08/14	2,616	2,678	2,598	2,630	+2	+0.08	162,200	-
[8713]	26/08/13	2,500	2,659	2,494	2,628	+151	+6.10	125,600	-
[8713]	26/08/12	2,466	2,499	2,423	2,477	+50	+2.06	117,400	-
[8713]	26/08/10	2,430	2,464	2,377	2,427	-27	-1.10	124,300	-
[8713]	26/08/07	2,245	2,483	2,200	2,454	+214	+9.55	267,700	-
[8713]	26/08/06	2,170	2,244	2,170	2,240	+70	+3.23	123,300	-
[8713]	26/08/05	2,145	2,185	2,140	2,170	+25	+1.17	79,000	-
[8713]	26/08/04	2,173	2,178	2,143	2,145	-32	-1.47	64,700	-
[8713]	26/08/03	2,160	2,209	2,118	2,177	+17	+0.79	103,800	-
[8713]	26/07/31	2,152	2,196	2,120	2,160	+14	+0.65	58,600	-
[8713]	26/07/30	2,110	2,146	2,096	2,146	-2	-0.09	103,600	-
[8713]	26/07/29	2,162	2,162	2,100	2,148	-14	-0.65	77,300	-
[8713]	26/07/28	2,170	2,189	2,126	2,162	-15	-0.69	64,700	-
[8713]	26/07/27	2,135	2,185	2,128	2,177	+45	+2.11	81,300	-
[8713]	26/07/24	2,090	2,142	2,075	2,132	+22	+1.04	61,600	-
[8713]	26/07/23	2,095	2,135	2,095	2,110	+15	+0.72	40,400	-
[8713]	26/07/22	2,079	2,118	2,065	2,095	+18	+0.87	50,300	-
[8713]	26/07/21	2,030	2,087	2,024	2,077	+67	+3.33	67,000	-
[8713]	26/07/17	2,127	2,133	1,994	2,010	-117	-5.50	69,100	-
[8713]	26/07/16	2,137	2,151	2,116	2,127	-9	-0.42	48,800	-
[8713]	26/07/15	2,116	2,156	2,116	2,136	+27	+1.28	63,000	-
[8713]	26/07/14	2,099	2,128	2,074	2,109	+30	+1.44	52,000	-
[8713]	26/07/13	2,035	2,100	2,035	2,079	+45	+2.21	86,600	-
[8713]	26/07/10	2,062	2,074	2,022	2,034	-4	-0.20	49,500	-
[8713]	26/07/09	2,052	2,052	2,019	2,038	-23	-1.12	40,100	-
[8713]	26/07/08	2,048	2,069	2,021	2,061	+26	+1.28	49,300	-
[8713]	26/07/07	2,045	2,088	2,035	2,035	+11	+0.54	72,400	-
[8713]	26/07/06	2,020	2,027	2,007	2,024	+19	+0.95	30,600	-
[8713]	26/07/03	2,007	2,016	1,982	2,005	+7	+0.35	56,700	-
[8713]	26/07/02	1,987	2,018	1,978	1,998	+31	+1.58	55,200	-
[8713]	26/07/01	1,950	1,980	1,929	1,967	+17	+0.87	45,000	-
[8713]	26/06/30	1,950	1,966	1,935	1,950	+4	+0.21	45,200	-
[8713]	26/06/29	1,925	1,947	1,918	1,946	+36	+1.88	45,000	-
[8713]	26/06/26	1,916	1,929	1,899	1,910	-6	-0.31	46,800	-
[8713]	26/06/25	1,924	1,926	1,895	1,916	+9	+0.47	61,400	-
[8713]	26/06/24	1,936	1,959	1,904	1,907	-28	-1.45	55,000	-
[8713]	26/06/23	1,945	1,964	1,935	1,935	-13	-0.67	52,300	-
[8713]	26/06/22	1,952	1,964	1,939	1,948	-5	-0.26	74,600	-
[8713]	26/06/19	2,000	2,023	1,953	1,953	-70	-3.46	102,200	-
[8713]	26/06/18	2,016	2,037	2,001	2,023	+23	+1.15	44,100	-
[8713]	26/06/17	2,038	2,058	1,998	2,000	-8	-0.40	50,300	-
[8713]	26/06/16	2,016	2,023	1,980	2,008	-12	-0.59	41,000	-
[8713]	26/06/15	2,065	2,073	2,010	2,020	-18	-0.88	60,000	-
[8713]	26/06/12	2,037	2,055	2,021	2,038	+24	+1.19	85,000	-
[8713]	26/06/11	2,016	2,020	1,978	2,014	-1	-0.05	50,500	-
[8713]	26/06/10	1,994	2,046	1,985	2,015	+23	+1.15	55,300	-
[8713]	26/06/09	1,957	2,002	1,957	1,992	+37	+1.89	49,700	-
[8713]	26/06/08	1,940	1,958	1,928	1,955	-1	-0.05	41,400	-
[8713]	26/06/05	1,961	1,982	1,950	1,956	+15	+0.77	40,900	-
[8713]	26/06/04	1,935	1,962	1,905	1,941	+10	+0.52	52,000	-
[8713]	26/06/03	1,932	1,943	1,910	1,931	0	0.00	47,000	-
[8713]	26/06/02	1,908	1,935	1,883	1,931	+21	+1.10	75,200	-
[8713]	26/06/01	1,944	1,948	1,910	1,910	-34	-1.75	80,800	-
[8713]	26/05/29	1,959	1,990	1,944	1,944	-15	-0.77	50,800	-
[8713]	26/05/28	1,970	1,970	1,936	1,959	-23	-1.16	63,700	-
[8713]	26/05/27	1,981	1,985	1,952	1,982	-3	-0.15	56,900	-
[8713]	26/05/26	1,971	2,000	1,940	1,985	+3	+0.15	49,400	-
[8713]	26/05/25	2,006	2,010	1,973	1,982	-29	-1.44	54,800	-
[8713]	26/05/22	2,000	2,023	1,989	2,011	+12.0	+0.60	49,000	-
[8713]	26/05/21	1,977	2,020	1,963	1,999	+46.0	+2.36	56,700	-
[8713]	26/05/20	1,962	1,982	1,930	1,953	-7.0	-0.36	47,200	-
[8713]	26/05/19	1,952	1,987	1,944	1,960	+44.0	+2.30	51,900	-
[8713]	26/05/18	1,952	1,952	1,901	1,916	-28.0	-1.44	79,100	-
[8713]	26/05/15	2,033	2,111	1,904	1,944	-64.0	-3.19	177,700	-
[8713]	26/05/14	2,004	2,011	1,984	2,008	-7.0	-0.35	58,000	-
[8713]	26/05/13	2,018	2,038	2,014	2,015	+1.0	+0.05	54,200	-
[8713]	26/05/12	2,010	2,034	1,998	2,014	+10.0	+0.50	38,900	-
[8713]	26/05/11	1,981	2,007	1,980	2,004	+18.0	+0.91	37,300	-
[8713]	26/05/08	1,972	1,991	1,935	1,986	-9.0	-0.45	76,300	-
[8713]	26/05/07	1,992	2,018	1,958	1,995	+79.0	+4.12	76,100	-
[8713]	26/05/01	1,899	1,920	1,884	1,916	+7.0	+0.37	31,800	-
[8713]	26/04/30	1,945	1,945	1,891	1,909	-67.0	-3.39	55,000	-
[8713]	26/04/28	1,875	1,976	1,875	1,976	+101.0	+5.39	85,400	-
[8713]	26/04/27	1,885	1,891	1,868	1,875	-17	-0.90	32,400	-
[8713]	26/04/24	1,895	1,908	1,870	1,892	-8	-0.42	67,600	-
[8713]	26/04/23	1,906	1,906	1,883	1,900	-7	-0.37	46,300	-
[8713]	26/04/22	1,948	1,953	1,906	1,907	-55	-2.80	53,900	-
[8713]	26/04/21	2,007	2,015	1,955	1,962	-45	-2.24	152,400	-
[8713]	26/04/20	2,033	2,034	2,007	2,007	-16	-0.79	46,400	-
[8713]	26/04/17	2,003	2,028	1,996	2,023	+18	+0.90	62,900	-
[8713]	26/04/16	1,979	2,009	1,976	2,005	+42	+2.14	57,300	-
[8713]	26/04/15	1,954	1,979	1,945	1,963	+38	+1.97	50,000	-
[8713]	26/04/14	1,950	1,950	1,916	1,925	-11	-0.57	44,600	-
[8713]	26/04/13	1,927	1,957	1,920	1,936	-6	-0.31	35,000	-
[8713]	26/04/10	1,970	1,992	1,936	1,942	-9	-0.46	42,100	-
[8713]	26/04/09	1,998	1,998	1,950	1,951	-24	-1.22	52,300	-
[8713]	26/04/08	1,997	2,013	1,972	1,975	+25	+1.28	66,400	-
[8713]	26/04/07	1,938	1,968	1,934	1,950	+24	+1.25	31,200	-
[8713]	26/04/06	1,922	1,936	1,922	1,926	+17	+0.89	23,700	-
[8713]	26/04/03	1,933	1,946	1,909	1,909	-12	-0.62	23,300	-
[8713]	26/04/02	1,965	1,994	1,912	1,921	-30	-1.54	53,000	-
[8713]	26/04/01	1,932	1,951	1,914	1,951	+96	+5.18	62,300	-
[8713]	26/03/31	1,850	1,903	1,850	1,855	-24	-1.28	51,000	-
[8713]	26/03/30	1,840	1,886	1,822	1,879	-78	-3.99	93,300	-
[8713]	26/03/27	1,923	1,965	1,923	1,957	+23	+1.19	70,800	-
[8713]	26/03/26	1,983	1,998	1,912	1,934	-34	-1.73	38,300	-
[8713]	26/03/25	1,944	1,972	1,944	1,968	+64	+3.36	62,200	-
[8713]	26/03/24	1,906	1,916	1,890	1,904	+63	+3.42	56,600	-
[8713]	26/03/23	1,872	1,872	1,824	1,841	-69	-3.61	86,200	-
[8713]	26/03/19	1,938	1,944	1,910	1,910	-61	-3.09	52,300	-
[8713]	26/03/18	1,942	1,972	1,942	1,971	+49	+2.55	39,600	-
[8713]	26/03/17	1,940	1,960	1,915	1,922	-1	-0.05	28,300	-
[8713]	26/03/16	1,916	1,928	1,905	1,923	-4	-0.21	42,300	-
[8713]	26/03/13	1,907	1,950	1,907	1,927	+2	+0.10	58,800	-
[8713]	26/03/12	1,970	1,976	1,917	1,925	-62	-3.12	70,500	-
[8713]	26/03/11	2,020	2,035	1,987	1,987	-11	-0.55	46,500	-
[8713]	26/03/10	1,958	2,006	1,944	1,998	+80	+4.17	58,900	-
[8713]	26/03/09	1,869	1,930	1,860	1,918	-80	-4.00	90,300	-
[8713]	26/03/06	1,963	2,005	1,952	1,998	-11	-0.55	77,800	-
[8713]	26/03/05	1,969	2,020	1,954	2,009	+111	+5.85	113,400	-
[8713]	26/03/04	1,965	1,979	1,850	1,898	-132	-6.50	172,600	-
[8713]	26/03/03	2,060	2,094	2,030	2,030	-56	-2.68	113,000	-
[8713]	26/03/02	2,091	2,112	2,055	2,086	-104	-4.75	142,700	-
[8713]	26/02/27	2,149	2,197	2,149	2,190	+57	+2.67	70,300	-
[8713]	26/02/26	2,113	2,142	2,106	2,133	+45	+2.16	61,300	-
[8713]	26/02/25	2,142	2,142	2,086	2,088	-67	-3.11	135,400	-
[8713]	26/02/24	2,177	2,177	2,110	2,155	-29	-1.33	77,600	-
[8713]	26/02/20	2,184	2,192	2,168	2,184	-9	-0.41	49,800	-
[8713]	26/02/19	2,164	2,204	2,151	2,193	+38	+1.76	97,600	-
[8713]	26/02/18	2,150	2,170	2,137	2,155	+37	+1.75	43,100	-
[8713]	26/02/17	2,164	2,179	2,118	2,118	-46	-2.13	103,100	-
[8713]	26/02/16	2,197	2,197	2,139	2,164	-35	-1.59	142,600	-
[8713]	26/02/13	2,278	2,278	2,180	2,199	-97	-4.22	195,400	-
[8713]	26/02/12	2,240	2,296	2,235	2,296	+58	+2.59	109,200	-
[8713]	26/02/10	2,231	2,249	2,224	2,238	+15	+0.67	50,800	-
[8713]	26/02/09	2,221	2,233	2,186	2,223	+50	+2.30	98,200	-
[8713]	26/02/06	2,152	2,173	2,125	2,173	+21	+0.98	80,400	-
[8713]	26/02/05	2,100	2,167	2,090	2,152	+68	+3.26	118,000	-
[8713]	26/02/04	2,056	2,089	2,049	2,084	+35	+1.71	73,300	-
[8713]	26/02/03	1,999	2,050	1,982	2,049	+84	+4.27	83,300	-
[8713]	26/02/02	2,011	2,034	1,960	1,965	-37	-1.85	82,500	-
[8713]	26/01/30	1,992	2,005	1,974	2,002	+18	+0.91	57,900	-
[8713]	26/01/29	1,950	1,987	1,934	1,984	+32	+1.64	58,100	-
[8713]	26/01/28	1,977	1,977	1,947	1,952	-42	-2.11	66,900	-
[8713]	26/01/27	1,990	1,995	1,965	1,994	+1	+0.05	83,300	-
[8713]	26/01/26	2,029	2,029	1,993	1,993	-69	-3.35	82,000	-
[8713]	26/01/23	2,020	2,070	2,020	2,062	+44	+2.18	60,700	-
[8713]	26/01/22	2,010	2,037	2,010	2,018	+24	+1.20	77,800	-
[8713]	26/01/21	1,990	1,997	1,963	1,994	-44	-2.16	109,100	-
[8713]	26/01/20	2,058	2,058	2,029	2,038	-21	-1.02	63,800	-
[8713]	26/01/19	2,089	2,089	2,040	2,059	-22	-1.06	66,300	-
[8713]	26/01/16	2,069	2,086	2,059	2,081	+9	+0.43	56,600	-
[8713]	26/01/15	2,052	2,092	2,052	2,072	+25	+1.22	136,900	-
[8713]	26/01/14	2,049	2,067	2,029	2,047	+3	+0.15	80,600	-
[8713]	26/01/13	2,068	2,068	2,025	2,044	+21	+1.04	96,000	-
[8713]	26/01/09	2,000	2,025	1,996	2,023	+41	+2.07	93,100	-
[8713]	26/01/08	1,965	2,006	1,963	1,982	+19	+0.97	74,900	-
[8713]	26/01/07	1,952	1,983	1,946	1,963	0	0.00	63,800	-
[8713]	26/01/06	1,930	1,966	1,927	1,963	+59	+3.10	75,300	-
[8713]	26/01/05	1,904	1,926	1,901	1,904	+2	+0.11	67,500	-
[8713]	25/12/30	1,888	1,919	1,880	1,902	+14	+0.74	70,500	-
[8713]	25/12/29	1,871	1,889	1,863	1,888	+17	+0.91	49,100	-
[8713]	25/12/26	1,879	1,885	1,859	1,871	+1	+0.05	77,700	-
[8713]	25/12/25	1,884	1,884	1,866	1,870	-4	-0.21	51,700	-
[8713]	25/12/24	1,873	1,893	1,871	1,874	-3	-0.16	54,300	-
[8713]	25/12/23	1,840	1,882	1,838	1,877	+39	+2.12	62,500	-
[8713]	25/12/22	1,850	1,855	1,838	1,838	+2	+0.11	58,900	-
[8713]	25/12/19	1,791	1,836	1,791	1,836	+40	+2.23	68,500	-
[8713]	25/12/18	1,792	1,800	1,774	1,796	+9	+0.50	45,400	-
[8713]	25/12/17	1,793	1,800	1,770	1,787	-6	-0.33	43,200	-
[8713]	25/12/16	1,835	1,837	1,793	1,793	-36	-1.97	70,500	-
[8713]	25/12/15	1,791	1,835	1,791	1,829	+38	+2.12	52,700	-
[8713]	25/12/12	1,770	1,802	1,769	1,791	+35	+1.99	74,200	-
[8713]	25/12/11	1,795	1,795	1,756	1,756	-14	-0.79	51,800	-
[8713]	25/12/10	1,764	1,778	1,755	1,770	+9	+0.51	34,700	-
[8713]	25/12/09	1,762	1,779	1,758	1,761	-1	-0.06	56,400	-
[8713]	25/12/08	1,773	1,787	1,751	1,762	-10	-0.56	51,900	-
[8713]	25/12/05	1,777	1,790	1,762	1,772	-18	-1.01	50,800	-
[8713]	25/12/04	1,754	1,798	1,750	1,790	+36	+2.05	54,700	-
[8713]	25/12/03	1,768	1,773	1,749	1,754	-28	-1.57	54,100	-
[8713]	25/12/02	1,790	1,806	1,772	1,782	-2	-0.11	67,700	-
[8713]	25/12/01	1,783	1,819	1,777	1,784	+35	+2.00	143,900	-
[8713]	25/11/28	1,743	1,755	1,739	1,749	+6	+0.34	39,200	-
[8713]	25/11/27	1,735	1,769	1,735	1,743	-8	-0.46	57,900	-
[8713]	25/11/26	1,750	1,764	1,744	1,751	+21	+1.21	55,300	-
[8713]	25/11/25	1,710	1,741	1,710	1,730	+25	+1.47	63,400	-
[8713]	25/11/21	1,656	1,705	1,651	1,705	+47	+2.83	82,100	-
[8713]	25/11/20	1,655	1,668	1,641	1,658	+23	+1.41	38,600	-
[8713]	25/11/19	1,646	1,653	1,634	1,635	-3	-0.18	48,600	-
[8713]	25/11/18	1,675	1,675	1,638	1,638	-38	-2.27	64,700	-
[8713]	25/11/17	1,675	1,702	1,674	1,676	+8	+0.48	85,200	-
[8713]	25/11/14	1,687	1,697	1,652	1,668	-32	-1.88	127,800	-
[8713]	25/11/13	1,687	1,703	1,687	1,700	+13	+0.77	53,900	-
[8713]	25/11/12	1,670	1,688	1,670	1,687	+24	+1.44	67,800	-
[8713]	25/11/11	1,670	1,673	1,656	1,663	-4	-0.24	39,000	-
[8713]	25/11/10	1,670	1,683	1,665	1,667	+7	+0.42	32,100	-
[8713]	25/11/07	1,670	1,674	1,645	1,660	-10	-0.60	56,500	-
[8713]	25/11/06	1,638	1,685	1,630	1,670	+34	+2.08	58,800	-
[8713]	25/11/05	1,628	1,645	1,601	1,636	-19	-1.15	69,800	-
[8713]	25/11/04	1,630	1,656	1,622	1,655	0	0.00	47,500	-
[8713]	25/10/31	1,660	1,665	1,636	1,655	+7	+0.42	53,800	-
[8713]	25/10/30	1,651	1,687	1,644	1,648	-27	-1.61	135,400	-
[8713]	25/10/29	1,611	1,679	1,586	1,675	+64	+3.97	200,500	-
[8713]	25/10/28	1,609	1,626	1,596	1,611	+2	+0.12	70,700	-
[8713]	25/10/27	1,597	1,620	1,595	1,609	+22	+1.39	77,600	-
[8713]	25/10/24	1,598	1,599	1,585	1,587	-7	-0.44	30,300	-
[8713]	25/10/23	1,585	1,597	1,581	1,594	+4	+0.25	25,800	-
[8713]	25/10/22	1,582	1,601	1,582	1,590	+6	+0.38	35,000	-
[8713]	25/10/21	1,588	1,592	1,577	1,584	-1	-0.06	45,200	-
[8713]	25/10/20	1,570	1,585	1,559	1,585	+31	+1.99	31,100	-
[8713]	25/10/17	1,559	1,559	1,543	1,554	-11	-0.70	39,200	-
[8713]	25/10/16	1,555	1,573	1,555	1,565	+11	+0.71	28,800	-
[8713]	25/10/15	1,541	1,558	1,532	1,554	+32	+2.10	31,800	-
[8713]	25/10/14	1,534	1,542	1,513	1,522	-28	-1.81	69,800	-
[8713]	25/10/10	1,576	1,585	1,550	1,550	-45	-2.82	81,400	-
[8713]	25/10/09	1,580	1,595	1,573	1,595	+17	+1.08	42,500	-
[8713]	25/10/08	1,562	1,587	1,562	1,578	+16	+1.02	51,500	-
[8713]	25/10/07	1,574	1,580	1,562	1,562	-13	-0.83	72,000	-
[8713]	25/10/06	1,583	1,590	1,562	1,575	0	0.00	100,500	-
[8713]	25/10/03	1,579	1,590	1,572	1,575	+4	+0.25	44,600	-
[8713]	25/10/02	1,580	1,581	1,561	1,571	-9	-0.57	91,200	-
[8713]	25/10/01	1,624	1,624	1,578	1,580	-54	-3.30	78,300	-
[8713]	25/09/30	1,627	1,644	1,604	1,634	+12	+0.74	66,900	-
[8713]	25/09/29	1,629	1,630	1,615	1,622	-41	-2.47	78,400	-
[8713]	25/09/26	1,630	1,663	1,630	1,663	+33	+2.02	117,600	-
[8713]	25/09/25	1,633	1,635	1,624	1,630	+18	+1.12	70,300	-
[8713]	25/09/24	1,619	1,622	1,607	1,612	-4	-0.25	78,500	-
[8713]	25/09/22	1,618	1,630	1,612	1,616	-2	-0.12	58,300	-
[8713]	25/09/19	1,620	1,629	1,606	1,618	+9	+0.56	77,600	-
[8713]	25/09/18	1,630	1,630	1,604	1,609	-17	-1.05	60,000	-
[8713]	25/09/17	1,649	1,649	1,623	1,626	-26	-1.57	61,800	-
[8713]	25/09/16	1,650	1,657	1,642	1,652	+5	+0.30	58,800	-
[8713]	25/09/12	1,653	1,665	1,647	1,647	+3	+0.18	93,000	-
[8713]	25/09/11	1,641	1,653	1,638	1,644	+11	+0.67	65,600	-
[8713]	25/09/10	1,618	1,634	1,614	1,633	+22	+1.37	34,400	-
[8713]	25/09/09	1,620	1,622	1,604	1,611	-1	-0.06	59,000	-
[8713]	25/09/08	1,610	1,619	1,601	1,612	+11	+0.69	49,600	-
[8713]	25/09/05	1,610	1,618	1,588	1,601	-3	-0.19	79,800	-