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
[8747]	26/10/29	2,000	2,006	1,900	2,001	+1.0	+0.05	16,200	11,393,395,712
[8747]	26/10/28	2,000	2,019	1,999	2,000	-11.0	-0.55	3,900	11,387,702,272
[8747]	26/10/27	2,000	2,028	2,000	2,011	-8.0	-0.40	1,100	11,450,334,208
[8747]	26/10/26	2,014	2,031	1,986	2,019	-11.0	-0.54	12,100	11,495,884,800
[8747]	26/10/23	2,045	2,045	2,006	2,030	-2.0	-0.10	3,000	11,558,517,760
[8747]	26/10/22	2,028	2,060	2,028	2,032	+20.0	+0.99	2,200	11,569,905,664
[8747]	26/10/21	2,021	2,032	2,000	2,012	-9.0	-0.45	11,700	11,456,028,672
[8747]	26/10/20	2,066	2,100	2,020	2,021	-64.0	-3.07	13,200	11,507,272,704
[8747]	26/10/19	2,137	2,137	2,071	2,085	-53.0	-2.48	10,300	11,871,679,488
[8747]	26/10/16	2,041	2,138	2,041	2,138	+99.0	+4.86	3,400	12,173,453,312
[8747]	26/10/15	2,053	2,070	2,033	2,039	-51.0	-2.44	11,100	11,609,761,792
[8747]	26/10/14	2,134	2,134	2,090	2,090	-27.0	-1.28	4,800	11,900,148,736
[8747]	26/10/13	2,141	2,141	2,103	2,117	+14.0	+0.67	4,100	12,053,882,880
[8747]	26/10/09	2,100	2,150	2,085	2,103	+3.0	+0.14	8,600	11,974,168,576
[8747]	26/10/08	2,123	2,123	2,078	2,100	-38.0	-1.78	9,300	11,957,087,232
[8747]	26/10/07	2,139	2,139	2,105	2,138	0	+0.00	7,700	12,173,453,312
[8747]	26/10/06	2,106	2,167	2,106	2,138	+12.0	+0.56	8,700	12,173,453,312
[8747]	26/10/05	2,155	2,179	2,110	2,126	-27.0	-1.25	11,100	12,105,126,912
[8747]	26/10/02	2,228	2,262	2,153	2,153	-100.0	-4.44	8,800	12,258,861,056
[8747]	26/10/01	2,270	2,270	2,222	2,253	-20.0	-0.88	3,600	12,828,246,016
[8747]	26/09/30	2,261	2,296	2,230	2,273	+13.0	+0.58	7,200	12,942,123,008
[8747]	26/09/29	2,334	2,334	2,222	2,260	-86.0	-3.67	8,500	12,868,103,168
[8747]	26/09/28	2,298	2,346	2,282	2,346	+46.0	+2.00	9,200	13,357,774,848
[8747]	26/09/25	2,372	2,372	2,300	2,300	-22.0	-0.95	7,300	13,095,857,152
[8747]	26/09/24	2,370	2,370	2,300	2,322	-23.0	-0.98	14,900	13,221,122,048
[8747]	26/09/18	2,260	2,370	2,260	2,345	+97.0	+4.31	22,600	13,352,080,384
[8747]	26/09/17	2,202	2,250	2,202	2,248	+47.0	+2.14	15,500	12,799,776,768
[8747]	26/09/16	2,170	2,239	2,170	2,201	+31.0	+1.43	6,800	12,532,165,632
[8747]	26/09/15	2,184	2,186	2,166	2,170	-32.0	-1.45	4,400	12,355,656,704
[8747]	26/09/14	2,200	2,209	2,180	2,202	+2.0	+0.09	1,600	12,537,860,096
[8747]	26/09/11	2,183	2,216	2,182	2,200	+18.0	+0.82	2,000	12,526,472,192
[8747]	26/09/10	2,195	2,218	2,180	2,182	-13.0	-0.59	6,400	12,423,983,104
[8747]	26/09/09	2,222	2,256	2,192	2,195	-42.0	-1.88	5,800	12,498,002,944
[8747]	26/09/08	2,201	2,258	2,201	2,237	+9.0	+0.40	4,100	12,737,144,832
[8747]	26/09/07	2,202	2,249	2,190	2,228	+28.0	+1.27	8,300	12,685,899,776
[8747]	26/09/04	2,234	2,251	2,200	2,200	+15.0	+0.69	4,700	12,526,472,192
[8747]	26/09/03	2,198	2,213	2,174	2,185	+5.0	+0.23	9,700	12,441,064,448
[8747]	26/09/02	2,195	2,202	2,145	2,180	-44.0	-1.98	11,500	12,412,595,200
[8747]	26/09/01	2,300	2,300	2,224	2,224	-62.0	-2.71	6,700	12,663,124,992
[8747]	26/08/31	2,323	2,356	2,284	2,286	-44.0	-1.89	9,600	13,016,143,872
[8747]	26/08/28	2,330	2,361	2,317	2,330	+22.0	+0.95	6,300	13,266,672,640
[8747]	26/08/27	2,287	2,320	2,265	2,308	+42.0	+1.85	9,700	13,141,407,744
[8747]	26/08/26	2,259	2,292	2,259	2,266	+7.0	+0.31	5,900	12,902,265,856
[8747]	26/08/25	2,311	2,320	2,255	2,259	-52.0	-2.25	14,700	12,862,409,728
[8747]	26/08/24	2,307	2,343	2,275	2,311	+54.0	+2.39	11,600	13,158,490,112
[8747]	26/08/21	2,255	2,275	2,220	2,257	+34.0	+1.53	12,500	12,851,021,824
[8747]	26/08/20	2,157	2,235	2,117	2,223	+116.0	+5.51	11,900	12,657,430,528
[8747]	26/08/19	2,169	2,169	2,100	2,107	-30.0	-1.40	11,900	11,996,944,384
[8747]	26/08/18	2,113	2,156	2,090	2,137	+68.0	+3.29	13,800	12,167,759,872
[8747]	26/08/17	2,117	2,117	2,067	2,069	-9	-0.43	9,400	-
[8747]	26/08/14	2,131	2,131	2,067	2,078	-4	-0.19	5,700	-
[8747]	26/08/13	2,120	2,120	2,046	2,082	+3	+0.14	8,600	-
[8747]	26/08/12	2,032	2,079	2,024	2,079	+47	+2.31	7,200	-
[8747]	26/08/10	1,985	2,040	1,961	2,032	+37	+1.85	70,600	-
[8747]	26/08/07	2,285	2,285	1,995	1,995	-328	-14.12	63,400	-
[8747]	26/08/06	2,400	2,421	2,323	2,323	-40	-1.69	15,500	-
[8747]	26/08/05	2,398	2,437	2,363	2,363	-5	-0.21	6,700	-
[8747]	26/08/04	2,406	2,417	2,368	2,368	-22	-0.92	2,500	-
[8747]	26/08/03	2,408	2,446	2,318	2,390	+32	+1.36	6,500	-
[8747]	26/07/31	2,350	2,380	2,301	2,358	+58	+2.52	8,500	-
[8747]	26/07/30	2,290	2,350	2,290	2,300	+12	+0.52	7,500	-
[8747]	26/07/29	2,335	2,355	2,272	2,288	-63	-2.68	4,900	-
[8747]	26/07/28	2,410	2,411	2,341	2,351	-74	-3.05	15,600	-
[8747]	26/07/27	2,441	2,497	2,397	2,425	0	0.00	13,500	-
[8747]	26/07/24	2,512	2,512	2,408	2,425	-65	-2.61	14,400	-
[8747]	26/07/23	2,495	2,519	2,453	2,490	+5	+0.20	9,000	-
[8747]	26/07/22	2,450	2,490	2,431	2,485	+65	+2.69	9,500	-
[8747]	26/07/21	2,364	2,433	2,334	2,420	+106	+4.58	14,400	-
[8747]	26/07/17	2,414	2,414	2,300	2,314	-104	-4.30	14,100	-
[8747]	26/07/16	2,474	2,474	2,418	2,418	-30	-1.23	2,000	-
[8747]	26/07/15	2,415	2,456	2,411	2,448	+57	+2.38	5,600	-
[8747]	26/07/14	2,400	2,420	2,363	2,391	-17	-0.71	7,300	-
[8747]	26/07/13	2,375	2,409	2,330	2,408	+33	+1.39	6,500	-
[8747]	26/07/10	2,350	2,415	2,310	2,375	+54	+2.33	12,000	-
[8747]	26/07/09	2,378	2,378	2,281	2,321	-49	-2.07	12,900	-
[8747]	26/07/08	2,322	2,370	2,322	2,370	+28	+1.20	8,900	-
[8747]	26/07/07	2,365	2,365	2,307	2,342	+6	+0.26	14,500	-
[8747]	26/07/06	2,243	2,336	2,240	2,336	+93	+4.15	15,800	-
[8747]	26/07/03	2,257	2,276	2,216	2,243	+52	+2.37	36,300	-
[8747]	26/07/02	2,139	2,214	2,111	2,191	+63	+2.96	10,700	-
[8747]	26/07/01	2,107	2,158	2,107	2,128	-6	-0.28	6,300	-
[8747]	26/06/30	2,105	2,147	2,085	2,134	+29	+1.38	7,500	-
[8747]	26/06/29	2,075	2,140	2,075	2,105	+27	+1.30	6,800	-
[8747]	26/06/26	2,068	2,108	2,061	2,078	-12	-0.57	7,200	-
[8747]	26/06/25	2,128	2,128	2,060	2,090	-12	-0.57	9,800	-
[8747]	26/06/24	2,118	2,168	2,088	2,102	-43	-2.00	4,100	-
[8747]	26/06/23	2,174	2,199	2,100	2,145	-32	-1.47	6,900	-
[8747]	26/06/22	2,207	2,228	2,151	2,177	-30	-1.36	4,900	-
[8747]	26/06/19	2,229	2,251	2,154	2,207	+8	+0.36	13,600	-
[8747]	26/06/18	2,230	2,246	2,180	2,199	+19	+0.87	6,700	-
[8747]	26/06/17	2,188	2,248	2,165	2,180	+42	+1.96	6,700	-
[8747]	26/06/16	2,199	2,232	2,112	2,138	-61	-2.77	13,000	-
[8747]	26/06/15	2,145	2,243	2,145	2,199	+72	+3.39	5,400	-
[8747]	26/06/12	2,152	2,180	2,096	2,127	+25	+1.19	16,700	-
[8747]	26/06/11	2,125	2,142	2,076	2,102	-38	-1.78	15,400	-
[8747]	26/06/10	2,195	2,204	2,119	2,140	-32	-1.47	9,000	-
[8747]	26/06/09	2,145	2,231	2,140	2,172	+62	+2.94	5,300	-
[8747]	26/06/08	2,169	2,174	2,110	2,110	-81	-3.70	16,000	-
[8747]	26/06/05	2,103	2,225	2,103	2,191	+101	+4.83	13,300	-
[8747]	26/06/04	2,104	2,126	2,085	2,090	-33	-1.55	8,700	-
[8747]	26/06/03	2,143	2,160	2,113	2,123	-26	-1.21	7,200	-
[8747]	26/06/02	2,198	2,198	2,085	2,149	+1	+0.05	19,300	-
[8747]	26/06/01	2,221	2,221	2,137	2,148	-109	-4.83	17,200	-
[8747]	26/05/29	2,268	2,309	2,240	2,257	-10	-0.44	10,200	-
[8747]	26/05/28	2,303	2,303	2,235	2,267	-59	-2.54	11,900	-
[8747]	26/05/27	2,291	2,336	2,272	2,326	+37	+1.62	11,700	-
[8747]	26/05/26	2,305	2,321	2,279	2,289	-30	-1.29	12,200	-
[8747]	26/05/25	2,349	2,350	2,317	2,319	-4	-0.17	6,800	-
[8747]	26/05/22	2,351	2,351	2,300	2,323	-25.0	-1.06	8,100	-
[8747]	26/05/21	2,391	2,410	2,347	2,348	-13.0	-0.55	6,300	-
[8747]	26/05/20	2,433	2,433	2,329	2,361	-22.0	-0.92	13,100	-
[8747]	26/05/19	2,356	2,437	2,356	2,383	+28.0	+1.19	12,500	-
[8747]	26/05/18	2,400	2,402	2,322	2,355	-56.0	-2.32	16,600	-
[8747]	26/05/15	2,469	2,498	2,370	2,411	-9.0	-0.37	13,000	-
[8747]	26/05/14	2,390	2,462	2,371	2,420	+43.0	+1.81	13,900	-
[8747]	26/05/13	2,426	2,426	2,334	2,377	-57.0	-2.34	31,800	-
[8747]	26/05/12	2,522	2,522	2,434	2,434	-69.0	-2.76	16,300	-
[8747]	26/05/11	2,562	2,612	2,500	2,503	+13.0	+0.52	40,800	-
[8747]	26/05/08	2,545	2,583	2,460	2,490	-34.0	-1.35	44,500	-
[8747]	26/05/07	2,641	2,659	2,498	2,524	-67.0	-2.59	34,400	-
[8747]	26/05/01	2,663	2,679	2,583	2,591	-91.0	-3.39	17,600	-
[8747]	26/04/30	2,699	2,735	2,670	2,682	-17.0	-0.63	8,400	-
[8747]	26/04/28	2,642	2,729	2,642	2,699	+49.0	+1.85	10,700	-
[8747]	26/04/27	2,646	2,686	2,595	2,650	+5	+0.19	21,600	-
[8747]	26/04/24	2,680	2,680	2,642	2,645	-25	-0.94	8,500	-
[8747]	26/04/23	2,659	2,698	2,641	2,670	-3	-0.11	12,300	-
[8747]	26/04/22	2,701	2,701	2,655	2,673	-28	-1.04	7,900	-
[8747]	26/04/21	2,756	2,756	2,690	2,701	-69	-2.49	9,900	-
[8747]	26/04/20	2,799	2,839	2,751	2,770	-25	-0.89	9,200	-
[8747]	26/04/17	2,864	2,864	2,788	2,795	-19	-0.68	5,900	-
[8747]	26/04/16	2,870	2,877	2,810	2,814	-19	-0.67	5,100	-
[8747]	26/04/15	2,792	2,850	2,779	2,833	+43	+1.54	12,900	-
[8747]	26/04/14	2,752	2,825	2,752	2,790	+75	+2.76	14,800	-
[8747]	26/04/13	2,779	2,808	2,715	2,715	-64	-2.30	25,300	-
[8747]	26/04/10	2,780	2,806	2,751	2,779	-21	-0.75	9,800	-
[8747]	26/04/09	2,861	2,861	2,785	2,800	-72	-2.51	11,100	-
[8747]	26/04/08	2,825	2,887	2,821	2,872	+84	+3.01	19,800	-
[8747]	26/04/07	2,817	2,832	2,761	2,788	+12	+0.43	7,800	-
[8747]	26/04/06	2,807	2,840	2,768	2,776	-74	-2.60	12,900	-
[8747]	26/04/03	2,816	2,879	2,816	2,850	+36	+1.28	11,600	-
[8747]	26/04/02	2,858	2,920	2,797	2,814	-43	-1.51	17,500	-
[8747]	26/04/01	2,801	2,857	2,796	2,857	+87	+3.14	16,600	-
[8747]	26/03/31	2,871	2,882	2,738	2,770	-136	-4.68	33,600	-
[8747]	26/03/30	2,963	2,975	2,759	2,906	-234	-7.45	32,000	-
[8747]	26/03/27	3,080	3,190	3,050	3,140	+45	+1.45	25,600	-
[8747]	26/03/26	3,180	3,180	3,005	3,095	-95	-2.98	44,900	-
[8747]	26/03/25	3,155	3,240	3,150	3,190	+105	+3.40	23,500	-
[8747]	26/03/24	3,080	3,165	3,030	3,085	+25	+0.82	37,000	-
[8747]	26/03/23	3,045	3,080	2,980	3,060	-125	-3.92	24,000	-
[8747]	26/03/19	3,150	3,230	3,150	3,185	-80	-2.45	16,500	-
[8747]	26/03/18	3,275	3,330	3,245	3,265	+45	+1.40	14,000	-
[8747]	26/03/17	3,225	3,290	3,220	3,220	+35	+1.10	16,900	-
[8747]	26/03/16	3,155	3,215	3,060	3,185	-40	-1.24	22,500	-
[8747]	26/03/13	3,250	3,250	3,185	3,225	-45	-1.38	7,200	-
[8747]	26/03/12	3,370	3,385	3,260	3,270	-100	-2.97	11,000	-
[8747]	26/03/11	3,345	3,385	3,275	3,370	+75	+2.28	11,700	-
[8747]	26/03/10	3,360	3,380	3,260	3,295	+5	+0.15	16,800	-
[8747]	26/03/09	3,285	3,330	3,185	3,290	-135	-3.94	21,200	-
[8747]	26/03/06	3,260	3,430	3,260	3,425	+95	+2.85	10,700	-
[8747]	26/03/05	3,300	3,430	3,220	3,330	+135	+4.23	22,400	-
[8747]	26/03/04	3,250	3,265	3,060	3,195	-160	-4.77	35,400	-
[8747]	26/03/03	3,360	3,395	3,295	3,355	+65	+1.98	12,300	-
[8747]	26/03/02	3,390	3,445	3,290	3,290	-40	-1.20	26,100	-
[8747]	26/02/27	3,250	3,330	3,230	3,330	+125	+3.90	15,700	-
[8747]	26/02/26	3,215	3,285	3,195	3,205	-10	-0.31	7,300	-
[8747]	26/02/25	3,210	3,260	3,115	3,215	-50	-1.53	7,300	-
[8747]	26/02/24	3,075	3,290	3,060	3,265	+205	+6.70	28,800	-
[8747]	26/02/20	3,045	3,060	3,025	3,060	+5	+0.16	5,500	-
[8747]	26/02/19	3,050	3,075	2,998	3,055	+15	+0.49	4,300	-
[8747]	26/02/18	2,998	3,040	2,975	3,040	+42	+1.40	7,200	-
[8747]	26/02/17	3,035	3,090	2,998	2,998	-17	-0.56	9,700	-
[8747]	26/02/16	2,978	3,025	2,952	3,015	+39	+1.31	8,500	-
[8747]	26/02/13	3,135	3,160	2,976	2,976	-164	-5.22	7,800	-
[8747]	26/02/12	3,055	3,180	3,040	3,140	+90	+2.95	24,000	-
[8747]	26/02/10	3,020	3,050	2,922	3,050	+50	+1.67	11,100	-
[8747]	26/02/09	3,250	3,250	2,853	3,000	-100	-3.23	67,700	-
[8747]	26/02/06	2,830	3,250	2,800	3,100	+320	+11.51	64,600	-
[8747]	26/02/05	2,531	2,780	2,525	2,780	+246	+9.71	28,000	-
[8747]	26/02/04	2,486	2,544	2,452	2,534	+48	+1.93	8,400	-
[8747]	26/02/03	2,477	2,504	2,445	2,486	+48	+1.97	10,300	-
[8747]	26/02/02	2,545	2,554	2,415	2,438	-187	-7.12	17,600	-
[8747]	26/01/30	2,541	2,650	2,541	2,625	+99	+3.92	9,800	-
[8747]	26/01/29	2,466	2,564	2,466	2,526	-24	-0.94	10,200	-
[8747]	26/01/28	2,501	2,550	2,501	2,550	+55	+2.20	6,900	-
[8747]	26/01/27	2,357	2,500	2,357	2,495	+130	+5.50	26,300	-
[8747]	26/01/26	2,388	2,388	2,280	2,365	-15	-0.63	8,400	-
[8747]	26/01/23	2,311	2,380	2,310	2,380	+70	+3.03	9,500	-
[8747]	26/01/22	2,310	2,315	2,304	2,310	0	0.00	2,800	-
[8747]	26/01/21	2,281	2,310	2,251	2,310	+5	+0.22	4,300	-
[8747]	26/01/20	2,300	2,325	2,285	2,305	+5	+0.22	3,600	-
[8747]	26/01/19	2,318	2,318	2,300	2,300	-15	-0.65	1,700	-
[8747]	26/01/16	2,323	2,338	2,310	2,315	-19	-0.81	4,500	-
[8747]	26/01/15	2,327	2,334	2,321	2,334	+13	+0.56	3,900	-
[8747]	26/01/14	2,306	2,331	2,306	2,321	-5	-0.21	6,200	-
[8747]	26/01/13	2,305	2,349	2,288	2,326	+55	+2.42	9,800	-
[8747]	26/01/09	2,293	2,293	2,265	2,271	+5	+0.22	1,400	-
[8747]	26/01/08	2,287	2,296	2,266	2,266	-21	-0.92	1,600	-
[8747]	26/01/07	2,279	2,288	2,266	2,287	+8	+0.35	1,600	-
[8747]	26/01/06	2,299	2,300	2,279	2,279	-14	-0.61	6,300	-
[8747]	26/01/05	2,289	2,296	2,274	2,293	+54	+2.41	3,500	-
[8747]	25/12/30	2,275	2,275	2,207	2,239	-48	-2.10	3,500	-
[8747]	25/12/29	2,195	2,295	2,195	2,287	+142	+6.62	22,400	-
[8747]	25/12/26	2,151	2,182	2,133	2,145	-6	-0.28	6,400	-
[8747]	25/12/25	2,226	2,227	2,135	2,151	-43	-1.96	8,700	-
[8747]	25/12/24	2,122	2,227	2,122	2,194	+111	+5.33	5,500	-
[8747]	25/12/23	2,065	2,122	2,065	2,083	+18	+0.87	13,000	-
[8747]	25/12/22	2,075	2,109	1,980	2,065	+51	+2.53	14,400	-
[8747]	25/12/19	1,966	2,015	1,966	2,014	+42	+2.13	6,700	-
[8747]	25/12/18	1,916	1,972	1,916	1,972	+66	+3.46	8,800	-
[8747]	25/12/17	1,893	1,920	1,886	1,906	+6	+0.32	3,900	-
[8747]	25/12/16	1,906	1,906	1,900	1,900	-18	-0.94	1,700	-
[8747]	25/12/15	1,897	1,918	1,867	1,918	+38	+2.02	6,100	-
[8747]	25/12/12	1,861	1,895	1,861	1,880	+26	+1.40	2,600	-
[8747]	25/12/11	1,832	1,857	1,832	1,854	+9	+0.49	1,500	-
[8747]	25/12/10	1,833	1,858	1,833	1,845	-2	-0.11	3,000	-
[8747]	25/12/09	1,822	1,847	1,822	1,847	+11	+0.60	1,700	-
[8747]	25/12/08	1,840	1,840	1,806	1,836	-1	-0.05	1,300	-
[8747]	25/12/05	1,847	1,860	1,837	1,837	-31	-1.66	400	-
[8747]	25/12/04	1,850	1,868	1,850	1,868	+18	+0.97	800	-
[8747]	25/12/03	1,834	1,850	1,834	1,850	+16	+0.87	1,400	-
[8747]	25/12/02	1,888	1,888	1,812	1,834	-36	-1.93	2,800	-
[8747]	25/12/01	1,888	1,888	1,870	1,870	-15	-0.80	400	-
[8747]	25/11/28	1,859	1,888	1,824	1,885	+26	+1.40	3,200	-
[8747]	25/11/27	1,830	1,863	1,822	1,859	+29	+1.58	12,200	-
[8747]	25/11/26	1,790	1,832	1,786	1,830	+43	+2.41	5,200	-
[8747]	25/11/25	1,799	1,802	1,770	1,787	-13	-0.72	5,100	-
[8747]	25/11/21	1,794	1,808	1,794	1,800	-6	-0.33	9,500	-
[8747]	25/11/20	1,788	1,806	1,780	1,806	+18	+1.01	3,700	-
[8747]	25/11/19	1,818	1,818	1,771	1,788	-30	-1.65	5,800	-
[8747]	25/11/18	1,820	1,820	1,807	1,818	-2	-0.11	2,900	-
[8747]	25/11/17	1,785	1,823	1,764	1,820	+7	+0.39	6,600	-
[8747]	25/11/14	1,807	1,828	1,807	1,813	+6	+0.33	2,300	-
[8747]	25/11/13	1,830	1,830	1,804	1,807	+3	+0.17	2,500	-
[8747]	25/11/12	1,800	1,819	1,800	1,804	+18	+1.01	1,000	-
[8747]	25/11/11	1,850	1,850	1,769	1,786	-60	-3.25	3,900	-
[8747]	25/11/10	1,860	1,860	1,837	1,846	-10	-0.54	64,600	-
[8747]	25/11/07	1,851	1,886	1,851	1,856	+6	+0.32	9,000	-
[8747]	25/11/06	1,780	1,850	1,761	1,850	+92	+5.23	4,100	-
[8747]	25/11/05	1,751	1,779	1,720	1,758	+8	+0.46	4,000	-
[8747]	25/11/04	1,751	1,760	1,750	1,750	+14	+0.81	2,500	-
[8747]	25/10/31	1,767	1,767	1,736	1,736	-28	-1.59	1,400	-
[8747]	25/10/30	1,761	1,764	1,740	1,764	+3	+0.17	2,400	-
[8747]	25/10/29	1,796	1,796	1,707	1,761	-7	-0.40	5,700	-
[8747]	25/10/28	1,799	1,799	1,768	1,768	-35	-1.94	3,600	-
[8747]	25/10/27	1,820	1,820	1,750	1,803	-15	-0.83	7,100	-
[8747]	25/10/24	1,860	1,860	1,745	1,818	-42	-2.26	9,500	-
[8747]	25/10/23	1,871	1,880	1,860	1,860	-14	-0.75	2,400	-
[8747]	25/10/22	1,896	1,896	1,873	1,874	-22	-1.16	3,300	-
[8747]	25/10/21	1,863	1,910	1,863	1,896	+45	+2.43	7,800	-
[8747]	25/10/20	1,900	1,929	1,846	1,851	+25	+1.37	6,900	-
[8747]	25/10/17	1,795	1,827	1,788	1,826	+38	+2.13	6,500	-
[8747]	25/10/16	1,778	1,799	1,778	1,788	+18	+1.02	2,300	-
[8747]	25/10/15	1,732	1,770	1,732	1,770	+32	+1.84	5,200	-
[8747]	25/10/14	1,694	1,774	1,694	1,738	+4	+0.23	4,400	-
[8747]	25/10/10	1,770	1,780	1,715	1,734	-32	-1.81	6,400	-
[8747]	25/10/09	1,754	1,766	1,740	1,766	+12	+0.68	6,200	-
[8747]	25/10/08	1,759	1,759	1,736	1,754	-1	-0.06	1,900	-
[8747]	25/10/07	1,759	1,759	1,750	1,755	+4	+0.23	900	-
[8747]	25/10/06	1,747	1,751	1,731	1,751	+16	+0.92	4,800	-
[8747]	25/10/03	1,759	1,759	1,731	1,735	-9	-0.52	1,600	-
[8747]	25/10/02	1,749	1,749	1,713	1,744	-6	-0.34	2,100	-
[8747]	25/10/01	1,717	1,800	1,717	1,750	+45	+2.64	12,300	-
[8747]	25/09/30	1,674	1,705	1,674	1,705	+31	+1.85	2,000	-
[8747]	25/09/29	1,665	1,700	1,665	1,674	-31	-1.82	4,300	-
[8747]	25/09/26	1,718	1,719	1,705	1,705	-12	-0.70	2,200	-
[8747]	25/09/25	1,716	1,717	1,703	1,717	+2	+0.12	3,000	-
[8747]	25/09/24	1,711	1,715	1,700	1,715	+10	+0.59	2,000	-
[8747]	25/09/22	1,710	1,710	1,693	1,705	+26	+1.55	3,100	-
[8747]	25/09/19	1,691	1,691	1,663	1,679	+7	+0.42	2,600	-
[8747]	25/09/18	1,668	1,674	1,668	1,672	+4	+0.24	1,300	-
[8747]	25/09/17	1,680	1,680	1,666	1,668	-10	-0.60	1,400	-
[8747]	25/09/16	1,671	1,678	1,666	1,678	+24	+1.45	1,300	-
[8747]	25/09/12	1,654	1,661	1,654	1,654	+1	+0.06	2,400	-
[8747]	25/09/11	1,678	1,678	1,653	1,653	-25	-1.49	1,900	-
[8747]	25/09/10	1,678	1,678	1,655	1,678	+2	+0.12	2,200	-
[8747]	25/09/09	1,663	1,676	1,663	1,676	+13	+0.78	2,200	-
[8747]	25/09/08	1,672	1,677	1,662	1,663	+8	+0.48	7,600	-
[8747]	25/09/05	1,650	1,670	1,648	1,655	+12	+0.73	1,300	-