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
[2733]	26/10/29	2,592	2,608	2,564	2,600	+4.0	+0.15	122,100	87,039,451,136
[2733]	26/10/28	2,645	2,650	2,596	2,596	-72.0	-2.70	75,200	86,905,544,704
[2733]	26/10/27	2,685	2,685	2,654	2,668	-18.0	-0.67	69,900	89,315,868,672
[2733]	26/10/26	2,684	2,695	2,656	2,686	+19.0	+0.71	56,100	89,918,447,616
[2733]	26/10/23	2,685	2,719	2,650	2,667	+8.0	+0.30	107,900	89,282,387,968
[2733]	26/10/22	2,609	2,673	2,609	2,659	+71.0	+2.74	167,800	89,014,575,104
[2733]	26/10/21	2,625	2,627	2,569	2,588	-25.0	-0.96	93,100	86,637,731,840
[2733]	26/10/20	2,590	2,622	2,589	2,613	+16.0	+0.62	72,800	87,474,651,136
[2733]	26/10/19	2,599	2,614	2,591	2,597	+21.0	+0.82	76,000	86,939,017,216
[2733]	26/10/16	2,565	2,593	2,562	2,576	+30.0	+1.18	92,500	86,236,012,544
[2733]	26/10/15	2,533	2,562	2,511	2,546	+37.0	+1.47	94,600	85,231,706,112
[2733]	26/10/14	2,525	2,525	2,492	2,509	-16.0	-0.63	58,100	83,993,067,520
[2733]	26/10/13	2,468	2,525	2,460	2,525	+70.0	+2.85	62,800	84,528,701,440
[2733]	26/10/09	2,500	2,506	2,454	2,455	-21.0	-0.85	98,400	82,185,330,688
[2733]	26/10/08	2,511	2,511	2,448	2,476	-24.0	-0.96	107,600	82,888,335,360
[2733]	26/10/07	2,507	2,511	2,496	2,500	+2.0	+0.08	85,400	83,691,782,144
[2733]	26/10/06	2,503	2,523	2,492	2,498	+8.0	+0.32	77,700	83,624,828,928
[2733]	26/10/05	2,516	2,516	2,477	2,490	-33.0	-1.31	108,600	83,357,016,064
[2733]	26/10/02	2,599	2,599	2,517	2,523	-59.0	-2.29	108,400	84,461,748,224
[2733]	26/10/01	2,591	2,597	2,565	2,582	-24.0	-0.92	104,200	86,436,872,192
[2733]	26/09/30	2,609	2,620	2,586	2,606	-3.0	-0.11	128,300	87,240,310,784
[2733]	26/09/29	2,634	2,644	2,600	2,609	-86.0	-3.19	173,400	87,340,744,704
[2733]	26/09/28	2,733	2,745	2,695	2,695	-25.0	-0.92	512,100	90,219,741,184
[2733]	26/09/25	2,728	2,748	2,712	2,720	+8.0	+0.29	268,500	91,056,660,480
[2733]	26/09/24	2,705	2,734	2,702	2,712	+7.0	+0.26	321,800	90,788,839,424
[2733]	26/09/18	2,744	2,744	2,705	2,705	-34.0	-1.24	199,100	90,554,507,264
[2733]	26/09/17	2,697	2,739	2,697	2,739	+40.0	+1.48	134,700	91,692,711,936
[2733]	26/09/16	2,695	2,721	2,695	2,699	+4.0	+0.15	95,400	90,353,647,616
[2733]	26/09/15	2,710	2,724	2,695	2,695	-13.0	-0.48	86,800	90,219,741,184
[2733]	26/09/14	2,674	2,710	2,666	2,708	+58.0	+2.19	120,200	90,654,932,992
[2733]	26/09/11	2,641	2,671	2,638	2,650	-15.0	-0.56	104,300	88,713,289,728
[2733]	26/09/10	2,655	2,665	2,636	2,665	+10.0	+0.38	84,700	89,215,434,752
[2733]	26/09/09	2,661	2,670	2,645	2,655	-15.0	-0.56	74,700	88,880,668,672
[2733]	26/09/08	2,665	2,676	2,655	2,670	-2.0	-0.07	59,200	89,382,821,888
[2733]	26/09/07	2,680	2,687	2,664	2,672	-18.0	-0.67	82,600	89,449,775,104
[2733]	26/09/04	2,691	2,697	2,683	2,690	-8.0	-0.30	69,300	90,052,354,048
[2733]	26/09/03	2,693	2,719	2,685	2,698	+5.0	+0.19	64,200	90,320,166,912
[2733]	26/09/02	2,710	2,710	2,685	2,693	-24.0	-0.88	85,200	90,152,787,968
[2733]	26/09/01	2,725	2,753	2,713	2,717	-8.0	-0.29	87,600	90,956,226,560
[2733]	26/08/31	2,738	2,738	2,709	2,725	-13.0	-0.47	94,700	91,224,039,424
[2733]	26/08/28	2,716	2,738	2,712	2,738	+7.0	+0.26	74,000	91,659,239,424
[2733]	26/08/27	2,729	2,744	2,714	2,731	+1.0	+0.04	70,400	91,424,899,072
[2733]	26/08/26	2,711	2,735	2,711	2,730	+20.0	+0.74	65,700	91,391,426,560
[2733]	26/08/25	2,706	2,728	2,700	2,710	+20.0	+0.74	66,700	90,721,886,208
[2733]	26/08/24	2,695	2,714	2,680	2,690	+7.0	+0.26	76,700	90,052,354,048
[2733]	26/08/21	2,660	2,684	2,659	2,683	+24.0	+0.90	68,800	89,818,021,888
[2733]	26/08/20	2,649	2,660	2,635	2,659	+31.0	+1.18	83,500	89,014,575,104
[2733]	26/08/19	2,635	2,635	2,602	2,628	+14.0	+0.54	66,900	87,976,796,160
[2733]	26/08/18	2,574	2,622	2,571	2,614	+39.0	+1.51	60,300	87,508,123,648
[2733]	26/08/17	2,580	2,589	2,571	2,575	-6.0	-0.23	59,900	86,202,531,840
[2733]	26/08/14	2,561	2,586	2,554	2,581	+12.0	+0.47	52,900	86,403,391,488
[2733]	26/08/13	2,570	2,580	2,542	2,569	0	+0.00	112,500	86,001,672,192
[2733]	26/08/12	2,553	2,592	2,549	2,569	+6.0	+0.23	122,400	86,001,672,192
[2733]	26/08/10	2,575	2,576	2,525	2,563	-20.0	-0.77	101,400	85,800,812,544
[2733]	26/08/07	2,542	2,583	2,535	2,583	+33.0	+1.29	66,700	86,470,344,704
[2733]	26/08/06	2,522	2,550	2,513	2,550	+45.0	+1.80	78,100	85,365,612,544
[2733]	26/08/05	2,518	2,528	2,498	2,505	-22.0	-0.87	91,200	83,859,161,088
[2733]	26/08/04	2,566	2,569	2,522	2,527	-43.0	-1.67	95,800	84,595,654,656
[2733]	26/08/03	2,602	2,637	2,552	2,570	-41.0	-1.57	100,200	86,035,152,896
[2733]	26/07/31	2,693	2,699	2,611	2,611	-82.0	-3.04	103,500	87,407,697,920
[2733]	26/07/30	2,700	2,709	2,660	2,693	-16.0	-0.59	115,200	90,152,787,968
[2733]	26/07/29	2,665	2,728	2,660	2,709	+73.0	+2.77	159,100	90,688,413,696
[2733]	26/07/28	2,633	2,653	2,620	2,636	+16.0	+0.61	96,300	88,244,609,024
[2733]	26/07/27	2,594	2,624	2,575	2,620	+46.0	+1.79	67,300	87,708,983,296
[2733]	26/07/24	2,562	2,582	2,555	2,574	-6.0	-0.23	61,300	86,169,059,328
[2733]	26/07/23	2,580	2,598	2,570	2,580	-8.0	-0.31	67,300	86,369,918,976
[2733]	26/07/22	2,590	2,597	2,570	2,588	-5.0	-0.19	95,100	86,637,731,840
[2733]	26/07/21	2,608	2,637	2,591	2,593	-11.0	-0.42	120,900	86,805,110,784
[2733]	26/07/17	2,586	2,635	2,580	2,604	+34	+1.32	146,000	-
[2733]	26/07/16	2,569	2,596	2,562	2,570	+1	+0.04	77,100	-
[2733]	26/07/15	2,590	2,590	2,564	2,569	+7	+0.27	73,600	-
[2733]	26/07/14	2,580	2,594	2,562	2,562	+14	+0.55	74,900	-
[2733]	26/07/13	2,540	2,557	2,534	2,548	+18	+0.71	64,200	-
[2733]	26/07/10	2,555	2,555	2,516	2,530	-2	-0.08	84,900	-
[2733]	26/07/09	2,547	2,552	2,526	2,532	-15	-0.59	78,000	-
[2733]	26/07/08	2,567	2,570	2,547	2,547	-8	-0.31	75,800	-
[2733]	26/07/07	2,547	2,559	2,531	2,555	+27	+1.07	65,000	-
[2733]	26/07/06	2,527	2,538	2,516	2,528	+17	+0.68	70,200	-
[2733]	26/07/03	2,528	2,559	2,506	2,511	+3	+0.12	72,800	-
[2733]	26/07/02	2,506	2,534	2,480	2,508	+30	+1.21	95,300	-
[2733]	26/07/01	2,487	2,487	2,456	2,478	-20	-0.80	104,900	-
[2733]	26/06/30	2,494	2,523	2,487	2,498	+4	+0.16	195,900	-
[2733]	26/06/29	2,455	2,494	2,449	2,494	+57	+2.34	167,500	-
[2733]	26/06/26	2,433	2,464	2,421	2,437	+21	+0.87	142,700	-
[2733]	26/06/25	2,420	2,435	2,400	2,416	+21	+0.88	113,000	-
[2733]	26/06/24	2,400	2,410	2,389	2,395	0	0.00	117,900	-
[2733]	26/06/23	2,374	2,397	2,369	2,395	+13	+0.55	131,800	-
[2733]	26/06/22	2,400	2,409	2,374	2,382	-23	-0.96	156,900	-
[2733]	26/06/19	2,412	2,421	2,397	2,405	-8	-0.33	175,900	-
[2733]	26/06/18	2,406	2,434	2,397	2,413	+4	+0.17	178,600	-
[2733]	26/06/17	2,425	2,439	2,409	2,409	-12	-0.50	163,700	-
[2733]	26/06/16	2,450	2,450	2,421	2,421	-33	-1.34	114,200	-
[2733]	26/06/15	2,490	2,499	2,454	2,454	-27	-1.09	94,000	-
[2733]	26/06/12	2,480	2,493	2,464	2,481	+3	+0.12	82,300	-
[2733]	26/06/11	2,490	2,490	2,460	2,478	-16	-0.64	74,700	-
[2733]	26/06/10	2,487	2,494	2,465	2,494	+24	+0.97	89,500	-
[2733]	26/06/09	2,502	2,513	2,463	2,470	-32	-1.28	96,500	-
[2733]	26/06/08	2,471	2,520	2,462	2,502	+24	+0.97	118,600	-
[2733]	26/06/05	2,450	2,494	2,450	2,478	+37	+1.52	104,500	-
[2733]	26/06/04	2,476	2,479	2,441	2,441	-46	-1.85	112,900	-
[2733]	26/06/03	2,482	2,494	2,459	2,487	+4	+0.16	83,600	-
[2733]	26/06/02	2,485	2,494	2,456	2,483	-20	-0.80	140,300	-
[2733]	26/06/01	2,587	2,587	2,503	2,503	-84	-3.25	142,900	-
[2733]	26/05/29	2,585	2,619	2,585	2,587	+6	+0.23	157,500	-
[2733]	26/05/28	2,586	2,610	2,571	2,581	+5	+0.19	109,800	-
[2733]	26/05/27	2,572	2,582	2,551	2,576	+6	+0.23	104,000	-
[2733]	26/05/26	2,581	2,606	2,570	2,570	-20	-0.77	109,300	-
[2733]	26/05/25	2,630	2,638	2,575	2,590	-34	-1.30	128,800	-
[2733]	26/05/22	2,625	2,640	2,611	2,624	-6.0	-0.23	74,800	-
[2733]	26/05/21	2,636	2,640	2,610	2,630	+11.0	+0.42	72,100	-
[2733]	26/05/20	2,676	2,676	2,616	2,619	-57.0	-2.13	94,900	-
[2733]	26/05/19	2,686	2,686	2,664	2,676	+31.0	+1.17	90,000	-
[2733]	26/05/18	2,675	2,709	2,642	2,645	-25.0	-0.94	117,300	-
[2733]	26/05/15	2,700	2,701	2,601	2,670	-105.0	-3.78	258,900	-
[2733]	26/05/14	2,799	2,799	2,770	2,775	-14.0	-0.50	60,000	-
[2733]	26/05/13	2,764	2,802	2,764	2,789	+26.0	+0.94	76,800	-
[2733]	26/05/12	2,765	2,790	2,753	2,763	-2.0	-0.07	65,000	-
[2733]	26/05/11	2,762	2,792	2,760	2,765	-2.0	-0.07	69,200	-
[2733]	26/05/08	2,768	2,768	2,743	2,767	+13.0	+0.47	91,200	-
[2733]	26/05/07	2,755	2,770	2,742	2,754	-1.0	-0.04	94,700	-
[2733]	26/05/01	2,770	2,770	2,742	2,755	-28.0	-1.01	62,600	-
[2733]	26/04/30	2,769	2,787	2,755	2,783	-1.0	-0.04	82,900	-
[2733]	26/04/28	2,778	2,785	2,772	2,784	+15.0	+0.54	87,700	-
[2733]	26/04/27	2,768	2,796	2,762	2,769	-6	-0.22	79,700	-
[2733]	26/04/24	2,786	2,795	2,763	2,775	-11	-0.39	62,100	-
[2733]	26/04/23	2,786	2,787	2,768	2,786	+1	+0.04	80,900	-
[2733]	26/04/22	2,834	2,835	2,785	2,785	-49	-1.73	95,000	-
[2733]	26/04/21	2,885	2,891	2,832	2,834	-59	-2.04	90,000	-
[2733]	26/04/20	2,912	2,912	2,881	2,893	-2	-0.07	62,300	-
[2733]	26/04/17	2,914	2,924	2,890	2,895	-5	-0.17	52,900	-
[2733]	26/04/16	2,906	2,926	2,897	2,900	+5	+0.17	68,400	-
[2733]	26/04/15	2,899	2,910	2,883	2,895	+17	+0.59	57,600	-
[2733]	26/04/14	2,928	2,932	2,871	2,878	-40	-1.37	77,900	-
[2733]	26/04/13	2,916	2,922	2,908	2,918	+2	+0.07	64,900	-
[2733]	26/04/10	2,989	2,999	2,907	2,916	-56	-1.88	85,300	-
[2733]	26/04/09	3,000	3,015	2,968	2,972	-27	-0.90	68,200	-
[2733]	26/04/08	3,065	3,065	2,991	2,999	-16	-0.53	82,900	-
[2733]	26/04/07	3,040	3,050	3,005	3,015	-5	-0.17	79,300	-
[2733]	26/04/06	3,005	3,020	3,005	3,020	+5	+0.17	24,600	-
[2733]	26/04/03	3,030	3,040	3,005	3,015	-10	-0.33	47,400	-
[2733]	26/04/02	3,010	3,060	3,010	3,025	+20	+0.67	78,600	-
[2733]	26/04/01	2,998	3,005	2,977	3,005	+39	+1.31	79,000	-
[2733]	26/03/31	2,940	2,997	2,940	2,966	+26	+0.88	91,300	-
[2733]	26/03/30	2,901	2,941	2,880	2,940	-65	-2.16	124,300	-
[2733]	26/03/27	3,015	3,025	2,997	3,005	+9	+0.30	213,500	-
[2733]	26/03/26	2,982	3,010	2,982	2,996	+16	+0.54	148,300	-
[2733]	26/03/25	2,993	3,000	2,972	2,980	+37	+1.26	106,300	-
[2733]	26/03/24	2,960	2,970	2,929	2,943	+2	+0.07	115,900	-
[2733]	26/03/23	2,951	2,956	2,930	2,941	-27	-0.91	113,700	-
[2733]	26/03/19	2,998	3,010	2,968	2,968	-42	-1.40	125,800	-
[2733]	26/03/18	2,992	3,010	2,978	3,010	+41	+1.38	52,500	-
[2733]	26/03/17	2,974	2,991	2,968	2,969	+18	+0.61	49,800	-
[2733]	26/03/16	2,936	2,962	2,933	2,951	+11	+0.37	78,500	-
[2733]	26/03/13	2,928	2,960	2,928	2,940	-16	-0.54	83,700	-
[2733]	26/03/12	2,993	2,993	2,947	2,956	-34	-1.14	89,500	-
[2733]	26/03/11	3,010	3,010	2,990	2,990	-1	-0.03	54,600	-
[2733]	26/03/10	3,000	3,005	2,979	2,991	+20	+0.67	61,300	-
[2733]	26/03/09	2,917	2,986	2,901	2,971	-2	-0.07	111,700	-
[2733]	26/03/06	2,978	2,982	2,949	2,973	-14	-0.47	61,600	-
[2733]	26/03/05	2,999	3,010	2,971	2,987	+37	+1.25	76,200	-
[2733]	26/03/04	2,999	3,000	2,917	2,950	-50	-1.67	132,200	-
[2733]	26/03/03	3,035	3,040	3,000	3,000	-40	-1.32	66,000	-
[2733]	26/03/02	3,035	3,070	3,020	3,040	-40	-1.30	66,500	-
[2733]	26/02/27	3,070	3,085	3,050	3,080	+25	+0.82	66,700	-
[2733]	26/02/26	3,070	3,075	3,050	3,055	-10	-0.33	38,300	-
[2733]	26/02/25	3,060	3,065	3,035	3,065	+5	+0.16	48,700	-
[2733]	26/02/24	3,025	3,065	3,015	3,060	+55	+1.83	70,800	-
[2733]	26/02/20	3,030	3,035	3,000	3,005	-35	-1.15	40,800	-
[2733]	26/02/19	3,045	3,050	3,025	3,040	-5	-0.16	32,800	-
[2733]	26/02/18	3,065	3,065	3,035	3,045	0	0.00	31,400	-
[2733]	26/02/17	3,070	3,070	3,045	3,045	-5	-0.16	31,200	-
[2733]	26/02/16	3,065	3,075	3,040	3,050	0	0.00	62,700	-
[2733]	26/02/13	3,060	3,065	3,020	3,050	+10	+0.33	49,300	-
[2733]	26/02/12	3,090	3,110	3,040	3,040	-120	-3.80	127,200	-
[2733]	26/02/10	3,145	3,165	3,130	3,160	+10	+0.32	50,700	-
[2733]	26/02/09	3,150	3,150	3,115	3,150	+35	+1.12	41,000	-
[2733]	26/02/06	3,120	3,140	3,100	3,115	-5	-0.16	27,900	-
[2733]	26/02/05	3,120	3,140	3,115	3,120	+25	+0.81	35,000	-
[2733]	26/02/04	3,090	3,115	3,075	3,095	+15	+0.49	29,800	-
[2733]	26/02/03	3,095	3,100	3,075	3,080	-5	-0.16	33,200	-
[2733]	26/02/02	3,095	3,115	3,080	3,085	+5	+0.16	33,100	-
[2733]	26/01/30	3,060	3,090	3,045	3,080	+45	+1.48	45,300	-
[2733]	26/01/29	3,035	3,050	3,000	3,035	-5	-0.16	45,300	-
[2733]	26/01/28	3,060	3,060	3,030	3,040	-40	-1.30	40,700	-
[2733]	26/01/27	3,080	3,090	3,060	3,080	-15	-0.48	43,600	-
[2733]	26/01/26	3,120	3,120	3,090	3,095	-50	-1.59	37,000	-
[2733]	26/01/23	3,145	3,150	3,130	3,145	0	0.00	19,000	-
[2733]	26/01/22	3,120	3,150	3,110	3,145	+50	+1.62	32,200	-
[2733]	26/01/21	3,115	3,115	3,075	3,095	-40	-1.28	35,000	-
[2733]	26/01/20	3,135	3,140	3,120	3,135	0	0.00	23,900	-
[2733]	26/01/19	3,145	3,145	3,120	3,135	+10	+0.32	25,000	-
[2733]	26/01/16	3,110	3,130	3,110	3,125	-10	-0.32	26,500	-
[2733]	26/01/15	3,105	3,140	3,100	3,135	+15	+0.48	31,400	-
[2733]	26/01/14	3,100	3,125	3,090	3,120	+40	+1.30	34,900	-
[2733]	26/01/13	3,100	3,105	3,065	3,080	+10	+0.33	46,200	-
[2733]	26/01/09	3,070	3,100	3,055	3,070	-15	-0.49	41,200	-
[2733]	26/01/08	3,085	3,095	3,060	3,085	0	0.00	35,700	-
[2733]	26/01/07	3,060	3,100	3,050	3,085	+15	+0.49	41,200	-
[2733]	26/01/06	3,040	3,085	3,040	3,070	+30	+0.99	52,400	-
[2733]	26/01/05	3,070	3,085	3,035	3,040	-40	-1.30	54,900	-
[2733]	25/12/30	3,100	3,115	3,070	3,080	-20	-0.65	38,600	-
[2733]	25/12/29	3,095	3,100	3,075	3,100	+10	+0.32	39,500	-
[2733]	25/12/26	3,095	3,105	3,075	3,090	-15	-0.48	32,400	-
[2733]	25/12/25	3,120	3,120	3,100	3,105	0	0.00	22,800	-
[2733]	25/12/24	3,105	3,115	3,095	3,105	0	0.00	30,700	-
[2733]	25/12/23	3,090	3,110	3,085	3,105	+20	+0.65	25,400	-
[2733]	25/12/22	3,100	3,100	3,070	3,085	0	0.00	25,500	-
[2733]	25/12/19	3,085	3,095	3,075	3,085	0	0.00	61,900	-
[2733]	25/12/18	3,045	3,085	3,040	3,085	+40	+1.31	34,100	-
[2733]	25/12/17	3,065	3,065	3,030	3,045	-5	-0.16	24,000	-
[2733]	25/12/16	3,045	3,070	3,040	3,050	-20	-0.65	26,000	-
[2733]	25/12/15	3,075	3,075	3,040	3,070	+20	+0.66	31,800	-
[2733]	25/12/12	3,035	3,055	3,025	3,050	+30	+0.99	47,800	-
[2733]	25/12/11	3,055	3,060	3,020	3,020	-25	-0.82	59,000	-
[2733]	25/12/10	3,045	3,060	3,035	3,045	+15	+0.50	37,200	-
[2733]	25/12/09	3,040	3,045	3,005	3,030	+5	+0.17	32,100	-
[2733]	25/12/08	3,005	3,030	3,000	3,025	+34	+1.14	36,900	-
[2733]	25/12/05	3,020	3,025	2,991	2,991	-44	-1.45	34,500	-
[2733]	25/12/04	3,035	3,035	3,020	3,035	0	0.00	33,500	-
[2733]	25/12/03	3,060	3,075	3,035	3,035	-25	-0.82	38,500	-
[2733]	25/12/02	3,065	3,105	3,050	3,060	-5	-0.16	25,800	-
[2733]	25/12/01	3,115	3,125	3,060	3,065	-50	-1.61	38,200	-
[2733]	25/11/28	3,085	3,125	3,085	3,115	+30	+0.97	39,100	-
[2733]	25/11/27	3,080	3,105	3,080	3,085	-5	-0.16	20,200	-
[2733]	25/11/26	3,095	3,100	3,080	3,090	+30	+0.98	40,500	-
[2733]	25/11/25	3,050	3,080	3,050	3,060	-20	-0.65	37,300	-
[2733]	25/11/21	3,010	3,080	3,010	3,080	+80	+2.67	65,900	-
[2733]	25/11/20	3,015	3,025	3,000	3,000	+4	+0.13	27,800	-
[2733]	25/11/19	3,015	3,020	2,989	2,996	-14	-0.47	32,200	-
[2733]	25/11/18	2,992	3,020	2,980	3,010	+24	+0.80	58,300	-
[2733]	25/11/17	2,983	2,998	2,967	2,986	+3	+0.10	39,000	-
[2733]	25/11/14	2,974	2,996	2,960	2,983	+13	+0.44	67,900	-
[2733]	25/11/13	2,970	2,999	2,962	2,970	-70	-2.30	121,700	-
[2733]	25/11/12	3,035	3,065	3,015	3,040	+25	+0.83	44,200	-
[2733]	25/11/11	3,035	3,035	3,000	3,015	-15	-0.50	26,600	-
[2733]	25/11/10	3,040	3,040	3,020	3,030	+10	+0.33	26,200	-
[2733]	25/11/07	2,998	3,020	2,991	3,020	+31	+1.04	22,400	-
[2733]	25/11/06	2,986	3,015	2,985	2,989	-10	-0.33	35,300	-
[2733]	25/11/05	3,010	3,025	2,967	2,999	-11	-0.37	57,600	-
[2733]	25/11/04	2,985	3,030	2,981	3,010	+5	+0.17	56,800	-
[2733]	25/10/31	2,993	3,005	2,978	3,005	+23	+0.77	74,900	-
[2733]	25/10/30	2,983	2,998	2,970	2,982	0	0.00	90,200	-
[2733]	25/10/29	3,040	3,045	2,982	2,982	-58	-1.91	62,700	-
[2733]	25/10/28	3,105	3,110	3,030	3,040	-95	-3.03	57,200	-
[2733]	25/10/27	3,115	3,145	3,115	3,135	+35	+1.13	37,100	-
[2733]	25/10/24	3,120	3,130	3,100	3,100	-20	-0.64	37,900	-
[2733]	25/10/23	3,080	3,125	3,070	3,120	+40	+1.30	45,000	-
[2733]	25/10/22	3,065	3,095	3,060	3,080	+15	+0.49	44,800	-
[2733]	25/10/21	3,075	3,085	3,055	3,065	-10	-0.33	32,000	-
[2733]	25/10/20	3,085	3,085	3,065	3,075	+25	+0.82	29,500	-
[2733]	25/10/17	3,035	3,055	3,030	3,050	+20	+0.66	46,200	-
[2733]	25/10/16	3,050	3,070	3,020	3,030	-15	-0.49	47,500	-
[2733]	25/10/15	3,010	3,050	2,998	3,045	+68	+2.28	76,200	-
[2733]	25/10/14	2,968	2,985	2,942	2,977	-8	-0.27	115,500	-
[2733]	25/10/10	2,984	2,992	2,968	2,985	-25	-0.83	71,600	-
[2733]	25/10/09	2,996	3,010	2,987	3,010	+11	+0.37	55,600	-
[2733]	25/10/08	2,998	3,040	2,996	2,999	+1	+0.03	50,200	-
[2733]	25/10/07	3,010	3,020	2,998	2,998	-32	-1.06	48,900	-
[2733]	25/10/06	3,045	3,050	3,020	3,030	+20	+0.66	68,500	-
[2733]	25/10/03	2,990	3,020	2,986	3,010	+10	+0.33	61,500	-
[2733]	25/10/02	3,010	3,020	2,979	3,000	-5	-0.17	65,400	-
[2733]	25/10/01	3,100	3,100	3,000	3,005	-100	-3.22	87,900	-
[2733]	25/09/30	3,150	3,150	3,105	3,105	-30	-0.96	71,800	-
[2733]	25/09/29	3,145	3,165	3,110	3,135	-65	-2.03	148,300	-
[2733]	25/09/26	3,120	3,205	3,120	3,200	+70	+2.24	426,400	-
[2733]	25/09/25	3,135	3,150	3,130	3,130	0	0.00	263,800	-
[2733]	25/09/24	3,105	3,155	3,105	3,130	+15	+0.48	209,100	-
[2733]	25/09/22	3,090	3,125	3,090	3,115	+20	+0.65	164,300	-
[2733]	25/09/19	3,100	3,130	3,095	3,095	-5	-0.16	151,400	-
[2733]	25/09/18	3,110	3,120	3,080	3,100	-5	-0.16	94,400	-
[2733]	25/09/17	3,125	3,140	3,100	3,105	-35	-1.11	68,100	-
[2733]	25/09/16	3,110	3,145	3,105	3,140	+30	+0.96	90,300	-
[2733]	25/09/12	3,110	3,120	3,100	3,110	+10	+0.32	76,700	-
[2733]	25/09/11	3,115	3,130	3,090	3,100	-30	-0.96	49,900	-
[2733]	25/09/10	3,135	3,145	3,120	3,130	-15	-0.48	41,100	-
[2733]	25/09/09	3,170	3,185	3,130	3,145	-30	-0.94	61,900	-
[2733]	25/09/08	3,160	3,185	3,150	3,175	+30	+0.95	51,900	-
[2733]	25/09/05	3,135	3,150	3,125	3,145	+5	+0.16	41,400	-