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
[2734]	26/10/29	1,128	1,149	1,128	1,149	+20.0	+1.77	1,164,300	72,177,786,880
[2734]	26/10/28	1,148	1,150	1,129	1,129	-19.0	-1.66	127,800	70,921,428,992
[2734]	26/10/27	1,165	1,165	1,138	1,148	-14.0	-1.20	173,900	72,114,970,624
[2734]	26/10/26	1,124	1,162	1,122	1,162	+41.0	+3.66	180,900	72,994,422,784
[2734]	26/10/23	1,117	1,127	1,111	1,121	+6.0	+0.54	163,500	70,418,890,752
[2734]	26/10/22	1,111	1,123	1,109	1,115	+6.0	+0.54	131,200	70,041,976,832
[2734]	26/10/21	1,100	1,110	1,098	1,109	+15.0	+1.37	148,300	69,665,071,104
[2734]	26/10/20	1,100	1,108	1,088	1,094	-8.0	-0.73	175,000	68,722,802,688
[2734]	26/10/19	1,112	1,114	1,096	1,102	-9.0	-0.81	128,400	69,225,349,120
[2734]	26/10/16	1,115	1,118	1,102	1,111	+3.0	+0.27	191,000	69,790,711,808
[2734]	26/10/15	1,091	1,114	1,089	1,108	+15.0	+1.37	190,600	69,602,254,848
[2734]	26/10/14	1,120	1,120	1,087	1,093	-19.0	-1.71	207,000	68,659,986,432
[2734]	26/10/13	1,107	1,115	1,091	1,112	+12.0	+1.09	184,700	69,853,528,064
[2734]	26/10/09	1,106	1,122	1,089	1,100	+9.0	+0.82	222,800	69,273,288,704
[2734]	26/10/08	1,120	1,122	1,091	1,091	-32.0	-2.85	217,800	68,706,508,800
[2734]	26/10/07	1,162	1,178	1,122	1,123	-42.0	-3.61	307,700	70,721,732,608
[2734]	26/10/06	1,164	1,169	1,147	1,165	-3.0	-0.26	248,200	73,366,716,416
[2734]	26/10/05	1,176	1,182	1,156	1,168	-8.0	-0.68	113,200	73,555,640,320
[2734]	26/10/02	1,186	1,195	1,172	1,176	-20.0	-1.67	122,200	74,059,448,320
[2734]	26/10/01	1,206	1,207	1,194	1,196	-10.0	-0.83	96,800	75,318,960,128
[2734]	26/09/30	1,190	1,211	1,183	1,206	+6.0	+0.50	122,000	75,948,720,128
[2734]	26/09/29	1,223	1,227	1,194	1,200	-27.0	-2.20	125,300	75,570,864,128
[2734]	26/09/28	1,245	1,252	1,227	1,227	-16.0	-1.29	165,200	77,271,212,032
[2734]	26/09/25	1,243	1,253	1,236	1,243	+15.0	+1.22	131,800	78,278,819,840
[2734]	26/09/24	1,241	1,244	1,222	1,228	-13.0	-1.05	139,700	77,334,183,936
[2734]	26/09/18	1,239	1,241	1,228	1,241	-2.0	-0.16	237,200	78,152,867,840
[2734]	26/09/17	1,246	1,255	1,239	1,243	-4.0	-0.32	190,100	78,278,819,840
[2734]	26/09/16	1,250	1,260	1,241	1,247	+9.0	+0.73	109,400	78,530,723,840
[2734]	26/09/15	1,237	1,246	1,236	1,238	-4.0	-0.32	93,400	77,963,943,936
[2734]	26/09/14	1,231	1,252	1,228	1,242	+11.0	+0.89	101,700	78,215,847,936
[2734]	26/09/11	1,224	1,236	1,209	1,231	+7.0	+0.57	256,100	77,523,107,840
[2734]	26/09/10	1,214	1,227	1,211	1,224	+10.0	+0.82	154,700	77,082,279,936
[2734]	26/09/09	1,197	1,221	1,191	1,214	+17.0	+1.42	121,000	76,452,528,128
[2734]	26/09/08	1,195	1,200	1,188	1,197	-7.0	-0.58	83,500	75,381,940,224
[2734]	26/09/07	1,200	1,218	1,198	1,204	+6.0	+0.50	90,800	75,822,768,128
[2734]	26/09/04	1,189	1,205	1,185	1,198	-1.0	-0.08	99,200	75,444,912,128
[2734]	26/09/03	1,211	1,215	1,187	1,199	-12.0	-0.99	127,900	75,619,057,664
[2734]	26/09/02	1,228	1,228	1,209	1,211	-17.0	-1.38	155,700	76,375,883,776
[2734]	26/09/01	1,225	1,241	1,221	1,228	+1.0	+0.08	121,100	77,448,044,544
[2734]	26/08/31	1,228	1,235	1,223	1,227	-9.0	-0.73	85,200	77,384,974,336
[2734]	26/08/28	1,222	1,238	1,216	1,236	+15.0	+1.23	132,100	77,952,589,824
[2734]	26/08/27	1,219	1,229	1,212	1,221	-6.0	-0.49	100,900	77,006,561,280
[2734]	26/08/26	1,223	1,234	1,220	1,227	+1.0	+0.08	113,000	77,384,974,336
[2734]	26/08/25	1,240	1,244	1,223	1,226	-10.0	-0.81	238,600	77,321,904,128
[2734]	26/08/24	1,242	1,244	1,226	1,236	+4.0	+0.32	159,400	77,952,589,824
[2734]	26/08/21	1,225	1,239	1,223	1,232	+4.0	+0.33	180,400	77,700,317,184
[2734]	26/08/20	1,239	1,245	1,222	1,228	-2.0	-0.16	132,100	77,448,044,544
[2734]	26/08/19	1,230	1,238	1,225	1,230	0	+0.00	134,700	77,574,184,960
[2734]	26/08/18	1,216	1,233	1,207	1,230	+23.0	+1.91	130,000	77,574,184,960
[2734]	26/08/17	1,200	1,220	1,200	1,207	+8.0	+0.67	136,900	76,123,611,136
[2734]	26/08/14	1,190	1,205	1,190	1,199	+9.0	+0.76	153,500	75,619,057,664
[2734]	26/08/13	1,176	1,196	1,175	1,190	+24.0	+2.06	195,200	75,051,442,176
[2734]	26/08/12	1,175	1,187	1,166	1,166	+3.0	+0.26	218,400	73,758,638,080
[2734]	26/08/10	1,157	1,165	1,147	1,163	+7.0	+0.61	142,100	73,568,870,400
[2734]	26/08/07	1,157	1,169	1,151	1,156	+13.0	+1.14	131,000	73,126,060,032
[2734]	26/08/06	1,131	1,146	1,121	1,143	+7.0	+0.62	122,700	72,303,714,304
[2734]	26/08/05	1,146	1,157	1,136	1,136	-10.0	-0.87	110,100	71,860,903,936
[2734]	26/08/04	1,152	1,156	1,140	1,146	-14.0	-1.21	133,700	72,493,481,984
[2734]	26/08/03	1,146	1,160	1,127	1,160	+14.0	+1.22	172,900	73,379,094,528
[2734]	26/07/31	1,158	1,177	1,145	1,146	-22.0	-1.88	161,000	72,493,481,984
[2734]	26/07/30	1,159	1,179	1,141	1,168	+9.0	+0.78	182,500	73,885,155,328
[2734]	26/07/29	1,147	1,165	1,139	1,159	+22.0	+1.93	195,500	73,315,835,904
[2734]	26/07/28	1,144	1,146	1,136	1,137	-10.0	-0.87	109,500	71,924,162,560
[2734]	26/07/27	1,135	1,147	1,130	1,147	+13.0	+1.15	113,500	72,556,740,608
[2734]	26/07/24	1,133	1,142	1,129	1,134	+1.0	+0.09	138,500	71,734,386,688
[2734]	26/07/23	1,145	1,147	1,120	1,133	-12.0	-1.05	122,900	71,671,136,256
[2734]	26/07/22	1,158	1,158	1,129	1,145	-13.0	-1.12	159,300	72,430,223,360
[2734]	26/07/21	1,167	1,170	1,147	1,158	+3.0	+0.26	174,300	73,252,577,280
[2734]	26/07/17	1,148	1,168	1,148	1,155	+7	+0.61	313,600	-
[2734]	26/07/16	1,141	1,160	1,139	1,148	+1	+0.09	169,200	-
[2734]	26/07/15	1,135	1,149	1,133	1,147	+15	+1.33	142,500	-
[2734]	26/07/14	1,158	1,158	1,132	1,132	-6	-0.53	190,600	-
[2734]	26/07/13	1,155	1,155	1,126	1,138	-8	-0.70	188,100	-
[2734]	26/07/10	1,142	1,163	1,125	1,146	0	0.00	421,300	-
[2734]	26/07/09	1,157	1,162	1,141	1,146	-10	-0.87	237,400	-
[2734]	26/07/08	1,114	1,174	1,103	1,156	+35	+3.12	544,900	-
[2734]	26/07/07	1,100	1,128	1,086	1,121	+5	+0.45	421,300	-
[2734]	26/07/06	1,098	1,119	1,093	1,116	+23	+2.10	226,100	-
[2734]	26/07/03	1,077	1,094	1,073	1,093	+16	+1.49	136,500	-
[2734]	26/07/02	1,066	1,077	1,055	1,077	+21	+1.99	166,700	-
[2734]	26/07/01	1,071	1,071	1,053	1,056	-17	-1.58	123,400	-
[2734]	26/06/30	1,089	1,094	1,070	1,073	-12	-1.11	285,300	-
[2734]	26/06/29	1,066	1,085	1,063	1,085	+23	+2.17	297,800	-
[2734]	26/06/26	1,052	1,063	1,052	1,062	+14	+1.34	127,000	-
[2734]	26/06/25	1,041	1,057	1,041	1,048	+10	+0.96	121,900	-
[2734]	26/06/24	1,050	1,055	1,038	1,038	-9	-0.86	99,700	-
[2734]	26/06/23	1,041	1,053	1,038	1,047	+5	+0.48	169,200	-
[2734]	26/06/22	1,050	1,058	1,038	1,042	-6	-0.57	148,200	-
[2734]	26/06/19	1,034	1,048	1,024	1,048	+13	+1.26	300,700	-
[2734]	26/06/18	1,019	1,042	1,015	1,035	+15	+1.47	161,400	-
[2734]	26/06/17	1,019	1,029	1,016	1,020	+8	+0.79	136,100	-
[2734]	26/06/16	1,016	1,016	1,000	1,012	-9	-0.88	179,000	-
[2734]	26/06/15	1,021	1,030	1,016	1,021	+1	+0.10	159,600	-
[2734]	26/06/12	1,000	1,026	999	1,020	+16	+1.59	271,700	-
[2734]	26/06/11	1,004	1,006	991	1,004	+6	+0.60	168,300	-
[2734]	26/06/10	994	1,007	994	998	+5	+0.50	152,000	-
[2734]	26/06/09	988	1,002	988	993	+10	+1.02	157,600	-
[2734]	26/06/08	964	989	961	983	+4	+0.41	172,200	-
[2734]	26/06/05	967	990	967	979	+13	+1.35	116,100	-
[2734]	26/06/04	966	973	957	966	0	0.00	122,700	-
[2734]	26/06/03	962	972	956	966	+12	+1.26	170,600	-
[2734]	26/06/02	952	960	943	954	-16	-1.65	207,500	-
[2734]	26/06/01	968	974	958	970	+2	+0.21	230,100	-
[2734]	26/05/29	978	978	967	968	-13	-1.33	130,300	-
[2734]	26/05/28	982	986	975	981	-18	-1.80	152,000	-
[2734]	26/05/27	989	1,001	986	999	+11	+1.11	260,900	-
[2734]	26/05/26	989	995	980	988	-3	-0.30	143,100	-
[2734]	26/05/25	1,005	1,007	985	991	-7	-0.70	172,100	-
[2734]	26/05/22	993	1,002	988	998	+5.0	+0.50	130,800	-
[2734]	26/05/21	1,004	1,006	993	993	0	+0.00	128,700	-
[2734]	26/05/20	1,019	1,019	990	993	-26.0	-2.55	251,700	-
[2734]	26/05/19	1,022	1,031	1,018	1,019	+7.0	+0.69	160,400	-
[2734]	26/05/18	1,013	1,018	1,004	1,012	+2.0	+0.20	129,800	-
[2734]	26/05/15	1,020	1,023	1,007	1,010	-5.0	-0.49	129,300	-
[2734]	26/05/14	1,012	1,020	1,009	1,015	+3.0	+0.30	124,500	-
[2734]	26/05/13	1,032	1,038	1,012	1,012	-21.0	-2.03	238,400	-
[2734]	26/05/12	1,048	1,052	1,029	1,033	-7.0	-0.67	124,200	-
[2734]	26/05/11	1,041	1,052	1,040	1,040	+1.0	+0.10	101,000	-
[2734]	26/05/08	1,045	1,045	1,033	1,039	-4.0	-0.38	168,200	-
[2734]	26/05/07	1,045	1,052	1,042	1,043	+9.0	+0.87	148,400	-
[2734]	26/05/01	1,036	1,040	1,029	1,034	-6.0	-0.58	141,800	-
[2734]	26/04/30	1,051	1,051	1,031	1,040	-12.0	-1.14	188,200	-
[2734]	26/04/28	1,039	1,052	1,035	1,052	+12.0	+1.15	168,000	-
[2734]	26/04/27	1,038	1,045	1,033	1,040	+4	+0.39	152,900	-
[2734]	26/04/24	1,043	1,050	1,033	1,036	-6	-0.58	168,400	-
[2734]	26/04/23	1,041	1,045	1,031	1,042	+1	+0.10	173,900	-
[2734]	26/04/22	1,051	1,054	1,033	1,041	-12	-1.14	192,600	-
[2734]	26/04/21	1,067	1,070	1,053	1,053	-6	-0.57	199,100	-
[2734]	26/04/20	1,068	1,076	1,055	1,059	-7	-0.66	164,100	-
[2734]	26/04/17	1,071	1,074	1,059	1,066	+1	+0.09	141,000	-
[2734]	26/04/16	1,080	1,086	1,065	1,065	-9	-0.84	174,300	-
[2734]	26/04/15	1,075	1,086	1,074	1,074	+2	+0.19	153,200	-
[2734]	26/04/14	1,075	1,087	1,064	1,072	-6	-0.56	223,600	-
[2734]	26/04/13	1,068	1,085	1,065	1,078	0	0.00	181,600	-
[2734]	26/04/10	1,088	1,091	1,074	1,078	0	0.00	254,500	-
[2734]	26/04/09	1,124	1,124	1,069	1,078	-32	-2.88	428,000	-
[2734]	26/04/08	1,099	1,135	1,087	1,110	+4	+0.36	931,500	-
[2734]	26/04/07	1,059	1,111	1,047	1,106	+47	+4.44	586,800	-
[2734]	26/04/06	1,058	1,074	1,057	1,059	-6	-0.56	170,600	-
[2734]	26/04/03	1,053	1,065	1,051	1,065	+18	+1.72	130,700	-
[2734]	26/04/02	1,061	1,068	1,045	1,047	-10	-0.95	159,900	-
[2734]	26/04/01	1,056	1,058	1,044	1,057	+27	+2.62	243,100	-
[2734]	26/03/31	1,051	1,051	1,030	1,030	-13	-1.25	401,500	-
[2734]	26/03/30	1,031	1,051	1,027	1,043	-14	-1.32	423,200	-
[2734]	26/03/27	1,057	1,062	1,047	1,057	+2	+0.19	672,600	-
[2734]	26/03/26	1,068	1,072	1,045	1,055	-13	-1.22	414,600	-
[2734]	26/03/25	1,054	1,068	1,051	1,068	+34	+3.29	418,000	-
[2734]	26/03/24	1,049	1,049	1,026	1,034	+10	+0.98	306,100	-
[2734]	26/03/23	1,040	1,060	1,023	1,024	-33	-3.12	656,400	-
[2734]	26/03/19	1,065	1,074	1,055	1,057	-18	-1.67	459,200	-
[2734]	26/03/18	1,060	1,084	1,057	1,075	+20	+1.90	2,966,200	-
[2734]	26/03/17	1,062	1,070	1,054	1,055	-5	-0.47	250,000	-
[2734]	26/03/16	1,055	1,068	1,048	1,060	+5	+0.47	319,400	-
[2734]	26/03/13	1,060	1,065	1,055	1,055	-12	-1.12	719,400	-
[2734]	26/03/12	1,063	1,070	1,057	1,067	-20	-1.84	1,206,400	-
[2734]	26/03/11	1,135	1,142	1,081	1,087	-37	-3.29	961,200	-
[2734]	26/03/10	1,130	1,144	1,120	1,124	+14	+1.26	173,300	-
[2734]	26/03/09	1,090	1,119	1,068	1,110	-25	-2.20	278,000	-
[2734]	26/03/06	1,116	1,136	1,114	1,135	+16	+1.43	202,500	-
[2734]	26/03/05	1,134	1,150	1,107	1,119	-3	-0.27	329,500	-
[2734]	26/03/04	1,129	1,141	1,108	1,122	-31	-2.69	427,000	-
[2734]	26/03/03	1,162	1,184	1,145	1,153	-69	-5.65	497,000	-
[2734]	26/03/02	1,202	1,228	1,192	1,222	0	0.00	72,900	-
[2734]	26/02/27	1,201	1,224	1,198	1,222	+29	+2.43	96,200	-
[2734]	26/02/26	1,199	1,207	1,191	1,193	0	0.00	81,600	-
[2734]	26/02/25	1,214	1,218	1,193	1,193	-21	-1.73	230,300	-
[2734]	26/02/24	1,190	1,220	1,182	1,214	+38	+3.23	141,400	-
[2734]	26/02/20	1,175	1,183	1,158	1,176	-9	-0.76	112,300	-
[2734]	26/02/19	1,179	1,190	1,169	1,185	-1	-0.08	74,500	-
[2734]	26/02/18	1,181	1,186	1,171	1,186	+23	+1.98	62,200	-
[2734]	26/02/17	1,162	1,172	1,157	1,163	+5	+0.43	73,600	-
[2734]	26/02/16	1,171	1,174	1,158	1,158	-14	-1.19	69,500	-
[2734]	26/02/13	1,177	1,187	1,157	1,172	-4	-0.34	83,400	-
[2734]	26/02/12	1,160	1,189	1,155	1,176	+21	+1.82	109,700	-
[2734]	26/02/10	1,145	1,160	1,139	1,155	+17	+1.49	77,900	-
[2734]	26/02/09	1,149	1,149	1,130	1,138	+14	+1.25	71,300	-
[2734]	26/02/06	1,120	1,129	1,112	1,124	+4	+0.36	62,900	-
[2734]	26/02/05	1,127	1,129	1,119	1,120	+6	+0.54	74,500	-
[2734]	26/02/04	1,115	1,119	1,106	1,114	+2	+0.18	59,500	-
[2734]	26/02/03	1,099	1,117	1,099	1,112	+13	+1.18	78,500	-
[2734]	26/02/02	1,107	1,124	1,099	1,099	-8	-0.72	76,300	-
[2734]	26/01/30	1,095	1,108	1,085	1,107	+19	+1.75	93,100	-
[2734]	26/01/29	1,081	1,096	1,077	1,088	-7	-0.64	90,400	-
[2734]	26/01/28	1,076	1,102	1,070	1,095	+8	+0.74	98,000	-
[2734]	26/01/27	1,089	1,107	1,078	1,087	-9	-0.82	83,800	-
[2734]	26/01/26	1,107	1,107	1,089	1,096	-11	-0.99	114,800	-
[2734]	26/01/23	1,102	1,120	1,098	1,107	+18	+1.65	103,800	-
[2734]	26/01/22	1,077	1,093	1,077	1,089	+13	+1.21	59,900	-
[2734]	26/01/21	1,077	1,083	1,063	1,076	-2	-0.19	83,800	-
[2734]	26/01/20	1,090	1,090	1,069	1,078	-13	-1.19	83,500	-
[2734]	26/01/19	1,080	1,101	1,080	1,091	+10	+0.93	79,800	-
[2734]	26/01/16	1,079	1,084	1,069	1,081	+1	+0.09	87,800	-
[2734]	26/01/15	1,072	1,088	1,060	1,080	-6	-0.55	178,200	-
[2734]	26/01/14	1,082	1,092	1,045	1,086	+54	+5.23	275,600	-
[2734]	26/01/13	1,156	1,173	1,011	1,032	-120	-10.42	756,400	-
[2734]	26/01/09	1,117	1,184	1,117	1,152	+36	+3.23	238,600	-
[2734]	26/01/08	1,115	1,124	1,115	1,116	-1	-0.09	49,500	-
[2734]	26/01/07	1,130	1,136	1,117	1,117	-21	-1.85	68,000	-
[2734]	26/01/06	1,135	1,144	1,126	1,138	+8	+0.71	56,900	-
[2734]	26/01/05	1,126	1,145	1,125	1,130	-4	-0.35	95,400	-
[2734]	25/12/30	1,131	1,143	1,125	1,134	+3	+0.27	53,100	-
[2734]	25/12/29	1,127	1,136	1,120	1,131	+4	+0.35	148,600	-
[2734]	25/12/26	1,121	1,133	1,121	1,127	+6	+0.54	65,500	-
[2734]	25/12/25	1,113	1,125	1,113	1,121	+8	+0.72	49,000	-
[2734]	25/12/24	1,095	1,125	1,095	1,113	+14	+1.27	69,100	-
[2734]	25/12/23	1,090	1,104	1,090	1,099	+4	+0.37	52,000	-
[2734]	25/12/22	1,098	1,098	1,080	1,095	+6	+0.55	49,800	-
[2734]	25/12/19	1,090	1,099	1,087	1,089	-12	-1.09	93,700	-
[2734]	25/12/18	1,099	1,104	1,089	1,101	+8	+0.73	44,200	-
[2734]	25/12/17	1,091	1,093	1,083	1,093	+2	+0.18	30,800	-
[2734]	25/12/16	1,108	1,110	1,091	1,091	-17	-1.53	63,300	-
[2734]	25/12/15	1,087	1,108	1,081	1,108	+26	+2.40	72,600	-
[2734]	25/12/12	1,081	1,085	1,076	1,082	+15	+1.41	68,900	-
[2734]	25/12/11	1,094	1,094	1,065	1,067	-21	-1.93	37,100	-
[2734]	25/12/10	1,081	1,096	1,081	1,088	+8	+0.74	75,200	-
[2734]	25/12/09	1,084	1,085	1,066	1,080	-11	-1.01	76,500	-
[2734]	25/12/08	1,090	1,095	1,081	1,091	+14	+1.30	94,800	-
[2734]	25/12/05	1,076	1,093	1,068	1,077	-7	-0.65	87,500	-
[2734]	25/12/04	1,068	1,087	1,062	1,084	+14	+1.31	108,600	-
[2734]	25/12/03	1,088	1,093	1,070	1,070	-28	-2.55	112,000	-
[2734]	25/12/02	1,095	1,099	1,084	1,098	0	0.00	108,000	-
[2734]	25/12/01	1,153	1,158	1,093	1,098	-44	-3.85	160,800	-
[2734]	25/11/28	1,136	1,143	1,122	1,142	+6	+0.53	114,800	-
[2734]	25/11/27	1,144	1,157	1,128	1,136	-8	-0.70	699,700	-
[2734]	25/11/26	1,128	1,159	1,127	1,144	+17	+1.51	853,200	-
[2734]	25/11/25	1,121	1,139	1,121	1,127	+14	+1.26	612,100	-
[2734]	25/11/21	1,106	1,124	1,106	1,113	+8	+0.72	461,500	-
[2734]	25/11/20	1,094	1,111	1,087	1,105	+19	+1.75	671,700	-
[2734]	25/11/19	1,108	1,112	1,083	1,086	-15	-1.36	254,600	-
[2734]	25/11/18	1,086	1,105	1,082	1,101	+11	+1.01	273,200	-
[2734]	25/11/17	1,105	1,108	1,083	1,090	-12	-1.09	254,400	-
[2734]	25/11/14	1,075	1,111	1,075	1,102	+14	+1.29	228,000	-
[2734]	25/11/13	1,070	1,088	1,070	1,088	+18	+1.68	141,600	-
[2734]	25/11/12	1,069	1,090	1,069	1,070	+5	+0.47	186,600	-
[2734]	25/11/11	1,060	1,069	1,057	1,065	-1	-0.09	84,700	-
[2734]	25/11/10	1,077	1,077	1,060	1,066	-5	-0.47	109,000	-
[2734]	25/11/07	1,061	1,071	1,057	1,071	+10	+0.94	108,700	-
[2734]	25/11/06	1,042	1,076	1,040	1,061	+21	+2.02	196,600	-
[2734]	25/11/05	1,040	1,050	1,027	1,040	0	0.00	141,500	-
[2734]	25/11/04	1,040	1,048	1,037	1,040	-11	-1.05	117,900	-
[2734]	25/10/31	1,060	1,060	1,037	1,051	-9	-0.85	128,100	-
[2734]	25/10/30	1,053	1,069	1,053	1,060	+8	+0.76	90,900	-
[2734]	25/10/29	1,085	1,087	1,051	1,052	-33	-3.04	109,300	-
[2734]	25/10/28	1,100	1,103	1,082	1,085	-20	-1.81	104,900	-
[2734]	25/10/27	1,099	1,107	1,091	1,105	+12	+1.10	77,600	-
[2734]	25/10/24	1,107	1,108	1,093	1,093	-9	-0.82	100,400	-
[2734]	25/10/23	1,099	1,110	1,095	1,102	+4	+0.36	44,100	-
[2734]	25/10/22	1,081	1,099	1,081	1,098	+10	+0.92	54,800	-
[2734]	25/10/21	1,100	1,106	1,088	1,088	-14	-1.27	59,800	-
[2734]	25/10/20	1,105	1,108	1,094	1,102	+7	+0.64	71,400	-
[2734]	25/10/17	1,084	1,095	1,079	1,095	+18	+1.67	75,400	-
[2734]	25/10/16	1,077	1,081	1,074	1,077	+11	+1.03	46,700	-
[2734]	25/10/15	1,077	1,082	1,064	1,066	+4	+0.38	34,400	-
[2734]	25/10/14	1,054	1,074	1,052	1,062	0	0.00	73,900	-
[2734]	25/10/10	1,070	1,082	1,057	1,062	-25	-2.30	90,900	-
[2734]	25/10/09	1,084	1,096	1,079	1,087	+3	+0.28	54,100	-
[2734]	25/10/08	1,091	1,104	1,077	1,084	-7	-0.64	93,600	-
[2734]	25/10/07	1,087	1,122	1,067	1,091	+1	+0.09	210,400	-
[2734]	25/10/06	1,085	1,095	1,078	1,090	+29	+2.73	76,400	-
[2734]	25/10/03	1,049	1,078	1,049	1,061	+10	+0.95	63,600	-
[2734]	25/10/02	1,058	1,060	1,047	1,051	-14	-1.31	83,100	-
[2734]	25/10/01	1,098	1,103	1,063	1,065	-31	-2.83	113,200	-
[2734]	25/09/30	1,103	1,112	1,090	1,096	-7	-0.63	81,700	-
[2734]	25/09/29	1,135	1,135	1,095	1,103	-34	-2.99	119,400	-
[2734]	25/09/26	1,104	1,143	1,100	1,137	+43	+3.93	143,500	-
[2734]	25/09/25	1,084	1,108	1,084	1,094	+10	+0.92	125,000	-
[2734]	25/09/24	1,070	1,116	1,060	1,084	+14	+1.31	128,600	-
[2734]	25/09/22	1,059	1,077	1,050	1,070	+6	+0.56	68,000	-
[2734]	25/09/19	1,046	1,065	1,042	1,064	+19	+1.82	123,200	-
[2734]	25/09/18	1,051	1,051	1,039	1,045	+1	+0.10	55,800	-
[2734]	25/09/17	1,050	1,052	1,033	1,044	-15	-1.42	68,300	-
[2734]	25/09/16	1,032	1,080	1,032	1,059	+27	+2.62	92,100	-
[2734]	25/09/12	1,041	1,042	1,028	1,032	-17	-1.62	68,000	-
[2734]	25/09/11	1,039	1,052	1,038	1,049	+10	+0.96	52,800	-
[2734]	25/09/10	1,031	1,041	1,030	1,039	+6	+0.58	35,400	-
[2734]	25/09/09	1,029	1,040	1,025	1,033	+9	+0.88	31,500	-
[2734]	25/09/08	1,018	1,024	1,016	1,024	+7	+0.69	49,700	-
[2734]	25/09/05	1,014	1,026	1,013	1,017	+5	+0.49	37,500	-