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
[2737]	26/10/29	25,950	27,090	25,100	25,730	+280.0	+1.10	1,057,400	174,985,691,136
[2737]	26/10/28	33,850	34,700	25,450	25,450	-7,000.0	-21.57	1,235,000	173,081,460,736
[2737]	26/10/27	33,500	34,300	32,200	32,450	+350.0	+1.09	151,600	220,687,351,808
[2737]	26/10/26	31,900	32,650	31,250	32,100	-200.0	-0.62	124,100	218,307,067,904
[2737]	26/10/23	30,000	32,350	29,930	32,300	+1,000.0	+3.19	221,300	219,667,234,816
[2737]	26/10/22	32,800	33,200	31,100	31,300	-1,750.0	-5.30	166,400	212,866,383,872
[2737]	26/10/21	33,150	34,100	32,500	33,050	+300.0	+0.92	158,200	224,767,868,928
[2737]	26/10/20	37,500	37,800	32,450	32,750	-4,400.0	-11.84	285,400	222,727,602,176
[2737]	26/10/19	34,800	37,700	34,650	37,150	+250.0	+0.68	143,200	252,651,323,392
[2737]	26/10/16	38,550	38,550	35,200	36,900	-250.0	-0.67	215,700	250,951,106,560
[2737]	26/10/15	39,700	40,000	36,950	37,150	-4,150.0	-10.05	255,700	252,651,323,392
[2737]	26/10/14	39,850	42,250	39,650	41,300	+1,950.0	+4.96	235,300	280,874,811,392
[2737]	26/10/13	39,250	40,700	38,800	39,350	-1,300.0	-3.20	145,700	267,613,175,808
[2737]	26/10/09	37,100	41,200	37,100	40,650	+2,700.0	+7.11	230,900	276,454,277,120
[2737]	26/10/08	39,000	39,350	37,650	37,950	-1,100.0	-2.82	122,600	258,091,991,040
[2737]	26/10/07	37,300	39,400	36,850	39,050	+1,750.0	+4.69	186,000	265,572,925,440
[2737]	26/10/06	36,850	37,950	36,650	37,300	+650.0	+1.77	164,400	253,671,440,384
[2737]	26/10/05	38,500	39,500	36,600	36,650	-450.0	-1.21	250,700	249,250,889,728
[2737]	26/10/02	40,300	40,350	36,900	37,100	-3,800.0	-9.29	286,600	252,311,273,472
[2737]	26/10/01	38,600	41,650	38,300	40,900	+2,600.0	+6.79	207,600	278,154,477,568
[2737]	26/09/30	39,700	40,100	38,150	38,300	-750.0	-1.92	120,200	260,472,291,328
[2737]	26/09/29	39,450	40,950	38,450	39,050	-50.0	-0.13	162,700	265,572,925,440
[2737]	26/09/28	43,950	44,200	39,050	39,100	-4,600.0	-10.53	246,200	265,912,958,976
[2737]	26/09/25	40,000	43,700	39,500	43,700	+3,750.0	+9.39	259,600	297,196,847,104
[2737]	26/09/24	37,800	40,250	37,800	39,950	+3,100.0	+8.41	149,800	271,693,676,544
[2737]	26/09/18	36,550	36,850	34,850	36,850	+850.0	+2.36	274,500	250,611,056,640
[2737]	26/09/17	37,700	38,050	35,250	36,000	-1,000.0	-2.70	138,700	244,830,355,456
[2737]	26/09/16	36,950	38,200	35,850	37,000	+50.0	+0.14	156,400	251,631,190,016
[2737]	26/09/15	33,550	37,000	33,300	36,950	+3,350.0	+9.97	142,300	251,291,156,480
[2737]	26/09/14	33,800	35,000	33,000	33,600	-1,200.0	-3.45	124,900	228,508,319,744
[2737]	26/09/11	34,500	36,850	34,000	34,800	-950.0	-2.66	141,900	236,669,337,600
[2737]	26/09/10	33,500	36,250	33,500	35,750	+2,250.0	+6.72	148,500	243,130,138,624
[2737]	26/09/09	32,300	33,700	31,900	33,500	+1,500.0	+4.69	87,600	227,828,236,288
[2737]	26/09/08	34,100	34,100	32,000	32,000	-1,900.0	-5.60	95,100	217,626,968,064
[2737]	26/09/07	33,650	34,700	33,200	33,900	+850.0	+2.57	84,600	230,548,570,112
[2737]	26/09/04	34,500	34,950	32,800	33,050	-1,250.0	-3.64	88,700	224,767,868,928
[2737]	26/09/03	34,200	34,750	33,350	34,300	+600.0	+1.78	90,000	233,268,920,320
[2737]	26/09/02	34,300	35,200	33,550	33,700	-1,300.0	-3.71	94,300	229,188,403,200
[2737]	26/09/01	35,000	35,700	34,000	35,000	+500.0	+1.45	108,300	238,029,504,512
[2737]	26/08/31	31,650	34,500	31,550	34,500	+2,550.0	+7.98	136,000	234,629,087,232
[2737]	26/08/28	32,500	33,000	31,650	31,950	-200.0	-0.62	72,000	217,286,934,528
[2737]	26/08/27	33,900	34,100	31,800	32,150	-1,050.0	-3.16	104,000	218,647,101,440
[2737]	26/08/26	31,650	33,950	30,950	33,200	+1,250.0	+3.91	146,300	225,787,985,920
[2737]	26/08/25	29,800	32,400	29,570	31,950	+1,800.0	+5.97	114,000	217,286,934,528
[2737]	26/08/24	28,850	31,100	28,840	30,150	+1,800.0	+6.35	146,600	205,045,415,936
[2737]	26/08/21	28,470	28,800	28,050	28,350	-620.0	-2.14	84,300	192,803,897,344
[2737]	26/08/20	28,990	29,330	28,200	28,970	+410.0	+1.44	87,400	197,020,418,048
[2737]	26/08/19	30,100	30,300	28,520	28,560	-2,140.0	-6.97	179,000	194,232,074,240
[2737]	26/08/18	32,200	34,300	30,500	30,700	-1,850.0	-5.68	158,600	208,785,883,136
[2737]	26/08/17	31,400	32,550	31,200	32,550	+1,150.0	+3.66	69,100	221,367,435,264
[2737]	26/08/14	31,500	33,250	30,900	31,400	+700.0	+2.28	129,000	213,546,467,328
[2737]	26/08/13	31,300	32,550	30,600	30,700	-500.0	-1.60	130,000	208,785,883,136
[2737]	26/08/12	29,800	31,400	28,700	31,200	+1,830.0	+6.23	142,700	212,186,300,416
[2737]	26/08/10	28,760	31,000	28,290	29,370	+570.0	+1.98	147,300	199,740,751,872
[2737]	26/08/07	31,400	32,050	28,300	28,800	-2,500.0	-7.99	207,600	195,864,281,088
[2737]	26/08/06	30,600	32,000	30,000	31,300	-2,100.0	-6.29	209,200	212,866,383,872
[2737]	26/08/05	32,550	34,150	31,200	33,400	+2,250.0	+7.22	571,800	227,148,152,832
[2737]	26/08/04	28,140	31,150	28,040	31,150	+5,000.0	+19.12	350,100	211,846,266,880
[2737]	26/08/03	25,150	26,150	25,110	26,150	+5,000.0	+23.64	154,100	177,842,044,928
[2737]	26/07/31	21,150	21,150	21,150	21,150	+4,000.0	+23.32	12,100	143,837,822,976
[2737]	26/07/30	14,330	17,150	14,080	17,150	+3,000.0	+21.20	172,500	116,634,460,160
[2737]	26/07/29	14,910	15,090	13,540	14,150	-940.0	-6.23	224,400	96,231,931,904
[2737]	26/07/28	16,000	16,000	15,090	15,090	-1,640.0	-9.80	124,400	102,624,722,944
[2737]	26/07/27	16,680	16,820	15,790	16,730	+210.0	+1.27	94,000	113,778,106,368
[2737]	26/07/24	16,500	16,620	16,220	16,520	-110.0	-0.66	42,000	112,349,929,472
[2737]	26/07/23	17,480	17,750	16,560	16,630	-130.0	-0.78	52,500	113,098,022,912
[2737]	26/07/22	16,550	17,170	16,360	16,760	+580.0	+3.58	90,800	113,982,128,128
[2737]	26/07/21	15,240	16,280	14,910	16,180	+1,060.0	+7.01	80,500	110,037,639,168
[2737]	26/07/17	15,430	15,430	14,520	15,120	-970	-6.03	116,200	-
[2737]	26/07/16	16,150	16,180	15,790	16,090	-410	-2.48	42,500	-
[2737]	26/07/15	15,590	16,550	15,590	16,500	+1,050	+6.80	67,100	-
[2737]	26/07/14	15,320	15,540	14,910	15,450	-100	-0.64	68,900	-
[2737]	26/07/13	15,800	15,990	15,260	15,550	-140	-0.89	51,800	-
[2737]	26/07/10	16,080	16,250	15,670	15,690	-40	-0.25	63,700	-
[2737]	26/07/09	15,720	15,960	15,450	15,730	+360	+2.34	50,100	-
[2737]	26/07/08	15,630	16,190	15,360	15,370	-660	-4.12	83,200	-
[2737]	26/07/07	16,530	17,240	15,760	16,030	-320	-1.96	89,800	-
[2737]	26/07/06	16,530	16,800	15,960	16,350	-380	-2.27	60,500	-
[2737]	26/07/03	15,900	16,870	15,610	16,730	+30	+0.18	97,600	-
[2737]	26/07/02	17,400	17,400	16,390	16,700	-1,270	-7.07	93,700	-
[2737]	26/07/01	17,550	18,300	17,550	17,970	+580	+3.34	63,200	-
[2737]	26/06/30	17,790	17,900	17,280	17,390	-170	-0.97	70,700	-
[2737]	26/06/29	18,740	18,740	17,320	17,560	-910	-4.93	121,200	-
[2737]	26/06/26	18,210	18,750	17,750	18,470	-140	-0.75	122,800	-
[2737]	26/06/25	18,510	18,750	17,850	18,610	+1,020	+5.80	94,500	-
[2737]	26/06/24	17,740	18,800	17,280	17,590	+10	+0.06	104,500	-
[2737]	26/06/23	18,240	18,720	17,580	17,580	-320	-1.79	127,600	-
[2737]	26/06/22	16,150	17,900	16,150	17,900	+1,770	+10.97	113,800	-
[2737]	26/06/19	16,300	16,450	15,910	16,130	+280	+1.77	59,200	-
[2737]	26/06/18	15,430	16,180	15,380	15,850	+550	+3.59	72,100	-
[2737]	26/06/17	15,150	15,430	15,050	15,300	+50	+0.33	32,700	-
[2737]	26/06/16	14,960	15,570	14,750	15,250	+290	+1.94	78,700	-
[2737]	26/06/15	15,250	15,250	14,850	14,960	+470	+3.24	53,100	-
[2737]	26/06/12	14,410	14,580	14,060	14,490	+380	+2.69	82,400	-
[2737]	26/06/11	13,880	14,260	13,600	14,110	-190	-1.33	60,900	-
[2737]	26/06/10	14,380	14,690	14,160	14,300	-380	-2.59	50,700	-
[2737]	26/06/09	14,340	14,760	14,190	14,680	+280	+1.94	66,300	-
[2737]	26/06/08	13,620	14,560	13,510	14,400	-280	-1.91	73,600	-
[2737]	26/06/05	14,030	14,730	13,860	14,680	+410	+2.87	71,900	-
[2737]	26/06/04	14,600	14,600	14,020	14,270	-460	-3.12	60,600	-
[2737]	26/06/03	14,140	14,750	14,140	14,730	+290	+2.01	98,300	-
[2737]	26/06/02	14,080	14,510	13,540	14,440	+70	+0.49	110,400	-
[2737]	26/06/01	14,230	14,780	13,950	14,370	+380	+2.72	112,900	-
[2737]	26/05/29	13,900	14,190	13,630	13,990	+150	+1.08	72,000	-
[2737]	26/05/28	13,970	14,000	13,490	13,840	-430	-3.01	98,600	-
[2737]	26/05/27	15,200	15,400	14,270	14,270	-720	-4.80	106,500	-
[2737]	26/05/26	15,000	15,390	14,790	14,990	+350	+2.39	89,500	-
[2737]	26/05/25	15,110	15,310	14,530	14,640	-350	-2.33	98,300	-
[2737]	26/05/22	15,320	15,630	14,760	14,990	-70.0	-0.46	64,500	-
[2737]	26/05/21	14,680	15,200	14,420	15,060	+960.0	+6.81	100,200	-
[2737]	26/05/20	14,580	14,590	13,740	14,100	-480.0	-3.29	73,100	-
[2737]	26/05/19	15,400	15,400	14,480	14,580	-420.0	-2.80	63,800	-
[2737]	26/05/18	14,800	15,620	14,770	15,000	+400.0	+2.74	91,400	-
[2737]	26/05/15	15,430	15,750	14,490	14,600	-830.0	-5.38	106,500	-
[2737]	26/05/14	15,700	16,160	15,430	15,430	-210.0	-1.34	67,600	-
[2737]	26/05/13	16,380	16,410	15,640	15,640	-1,030.0	-6.18	101,200	-
[2737]	26/05/12	16,570	17,030	16,350	16,670	+330.0	+2.02	72,600	-
[2737]	26/05/11	16,820	16,890	16,320	16,340	-80.0	-0.49	68,000	-
[2737]	26/05/08	16,720	16,740	16,230	16,420	-360.0	-2.15	69,500	-
[2737]	26/05/07	17,040	17,490	16,460	16,780	+1,710.0	+11.35	190,500	-
[2737]	26/05/01	15,260	15,280	14,640	15,070	-110.0	-0.72	83,500	-
[2737]	26/04/30	14,640	15,460	14,570	15,180	+540.0	+3.69	146,700	-
[2737]	26/04/28	14,380	14,680	14,120	14,640	+210.0	+1.46	114,200	-
[2737]	26/04/27	14,770	15,250	14,420	14,430	-190	-1.30	291,000	-
[2737]	26/04/24	12,280	14,880	11,700	14,620	+2,340	+19.06	1,206,200	-
[2737]	26/04/23	12,500	12,630	12,010	12,280	-110	-0.89	97,000	-
[2737]	26/04/22	12,220	12,400	12,000	12,390	+10	+0.08	65,700	-
[2737]	26/04/21	12,140	12,450	12,030	12,380	+410	+3.43	97,600	-
[2737]	26/04/20	11,870	12,020	11,760	11,970	+170	+1.44	53,500	-
[2737]	26/04/17	11,980	11,980	11,730	11,800	-240	-1.99	52,200	-
[2737]	26/04/16	11,910	12,070	11,810	12,040	+250	+2.12	63,300	-
[2737]	26/04/15	11,950	12,110	11,710	11,790	+20	+0.17	97,500	-
[2737]	26/04/14	12,020	12,170	11,690	11,770	-50	-0.42	92,300	-
[2737]	26/04/13	11,990	12,130	11,640	11,820	-280	-2.31	100,200	-
[2737]	26/04/10	12,750	12,910	12,100	12,100	-450	-3.59	96,700	-
[2737]	26/04/09	12,760	12,760	12,500	12,550	-380	-2.94	62,900	-
[2737]	26/04/08	12,490	12,930	12,490	12,930	+890	+7.39	110,200	-
[2737]	26/04/07	12,370	12,370	11,900	12,040	-40	-0.33	49,600	-
[2737]	26/04/06	12,000	12,210	11,970	12,080	+120	+1.00	32,900	-
[2737]	26/04/03	12,300	12,300	11,960	11,960	-80	-0.66	46,000	-
[2737]	26/04/02	12,500	12,540	12,010	12,040	-360	-2.90	61,700	-
[2737]	26/04/01	12,160	12,450	12,050	12,400	+760	+6.53	76,300	-
[2737]	26/03/31	11,720	12,040	11,550	11,640	-320	-2.68	87,400	-
[2737]	26/03/30	11,450	12,140	11,380	11,960	-550	-4.40	87,400	-
[2737]	26/03/27	12,300	12,580	12,270	12,510	+20	+0.16	127,000	-
[2737]	26/03/26	13,000	13,040	12,460	12,490	-550	-4.22	119,700	-
[2737]	26/03/25	13,120	13,320	13,040	13,040	+300	+2.35	104,000	-
[2737]	26/03/24	12,720	13,060	12,520	12,740	+540	+4.43	192,300	-
[2737]	26/03/23	11,910	12,860	11,580	12,200	-140	-1.13	256,300	-
[2737]	26/03/19	12,520	12,610	12,300	12,340	-600	-4.64	80,100	-
[2737]	26/03/18	12,760	13,050	12,690	12,940	+630	+5.12	70,000	-
[2737]	26/03/17	12,620	12,780	12,290	12,310	-170	-1.36	46,500	-
[2737]	26/03/16	12,310	12,550	12,160	12,480	+130	+1.05	47,900	-
[2737]	26/03/13	12,100	12,390	12,070	12,350	-20	-0.16	59,800	-
[2737]	26/03/12	12,400	12,560	12,150	12,370	-310	-2.44	68,400	-
[2737]	26/03/11	12,700	12,880	12,610	12,680	+150	+1.20	66,200	-
[2737]	26/03/10	12,260	12,630	12,210	12,530	+710	+6.01	86,800	-
[2737]	26/03/09	11,700	11,840	11,290	11,820	-770	-6.12	151,000	-
[2737]	26/03/06	12,580	12,840	12,260	12,590	-170	-1.33	81,900	-
[2737]	26/03/05	12,650	13,160	12,530	12,760	+710	+5.89	116,100	-
[2737]	26/03/04	12,500	12,780	11,910	12,050	-950	-7.31	154,300	-
[2737]	26/03/03	13,770	14,190	13,000	13,000	-770	-5.59	166,900	-
[2737]	26/03/02	13,700	14,080	13,220	13,770	-230	-1.64	127,100	-
[2737]	26/02/27	13,830	14,160	13,740	14,000	+60	+0.43	63,300	-
[2737]	26/02/26	13,820	14,100	13,590	13,940	-10	-0.07	108,500	-
[2737]	26/02/25	13,760	14,190	13,690	13,950	+160	+1.16	98,200	-
[2737]	26/02/24	13,420	13,960	13,150	13,790	+340	+2.53	156,200	-
[2737]	26/02/20	13,610	13,840	13,270	13,450	-350	-2.54	100,000	-
[2737]	26/02/19	13,560	13,880	13,430	13,800	+480	+3.60	89,600	-
[2737]	26/02/18	13,130	13,750	12,950	13,320	+250	+1.91	138,400	-
[2737]	26/02/17	12,580	13,180	12,470	13,070	+510	+4.06	129,200	-
[2737]	26/02/16	12,520	12,690	12,140	12,560	+100	+0.80	109,200	-
[2737]	26/02/13	12,560	12,890	12,410	12,460	0	0.00	153,300	-
[2737]	26/02/12	12,000	12,640	11,970	12,460	+580	+4.88	153,600	-
[2737]	26/02/10	12,270	12,460	11,840	11,880	-230	-1.90	167,200	-
[2737]	26/02/09	12,460	12,460	12,010	12,110	-50	-0.41	224,000	-
[2737]	26/02/06	11,590	12,160	11,350	12,160	+630	+5.46	225,100	-
[2737]	26/02/05	11,200	11,830	10,950	11,530	+380	+3.41	270,200	-
[2737]	26/02/04	10,660	11,270	10,570	11,150	+270	+2.48	256,400	-
[2737]	26/02/03	11,000	11,050	10,680	10,880	+270	+2.54	286,500	-
[2737]	26/02/02	11,740	11,920	10,610	10,610	-1,130	-9.63	634,700	-
[2737]	26/01/30	11,510	11,970	11,330	11,740	+500	+4.45	644,900	-
[2737]	26/01/29	14,930	15,050	11,100	11,240	-2,790	-19.89	1,518,200	-
[2737]	26/01/28	14,390	14,390	13,710	14,030	-370	-2.57	117,600	-
[2737]	26/01/27	14,070	14,520	13,800	14,400	+470	+3.37	68,200	-
[2737]	26/01/26	14,220	14,420	13,670	13,930	-680	-4.65	115,900	-
[2737]	26/01/23	14,550	14,780	14,320	14,610	-100	-0.68	75,600	-
[2737]	26/01/22	14,580	15,050	14,110	14,710	+540	+3.81	138,600	-
[2737]	26/01/21	13,100	14,300	13,100	14,170	+770	+5.75	107,300	-
[2737]	26/01/20	13,410	13,430	13,160	13,400	-10	-0.07	48,500	-
[2737]	26/01/19	13,430	13,550	13,180	13,410	-240	-1.76	46,400	-
[2737]	26/01/16	13,650	13,750	13,140	13,650	+110	+0.81	66,300	-
[2737]	26/01/15	13,380	13,670	13,180	13,540	+40	+0.30	68,800	-
[2737]	26/01/14	13,100	13,540	13,070	13,500	+440	+3.37	45,900	-
[2737]	26/01/13	13,000	13,340	12,730	13,060	+480	+3.82	72,500	-
[2737]	26/01/09	12,720	12,750	12,340	12,580	-320	-2.48	101,300	-
[2737]	26/01/08	13,130	13,560	12,900	12,900	-290	-2.20	89,100	-
[2737]	26/01/07	13,450	13,610	13,150	13,190	+40	+0.30	100,000	-
[2737]	26/01/06	13,430	13,480	12,900	13,150	-330	-2.45	130,600	-
[2737]	26/01/05	13,700	13,700	13,230	13,480	+250	+1.89	157,000	-
[2737]	25/12/30	13,250	13,860	13,030	13,230	-210	-1.56	107,500	-
[2737]	25/12/29	13,060	13,470	13,030	13,440	+550	+4.27	93,300	-
[2737]	25/12/26	13,020	13,100	12,680	12,890	-100	-0.77	80,100	-
[2737]	25/12/25	12,310	12,990	12,300	12,990	+740	+6.04	82,500	-
[2737]	25/12/24	12,490	12,500	12,180	12,250	-220	-1.76	42,400	-
[2737]	25/12/23	12,320	12,750	12,260	12,470	+330	+2.72	66,900	-
[2737]	25/12/22	12,010	12,390	11,970	12,140	+430	+3.67	39,600	-
[2737]	25/12/19	11,550	11,780	11,410	11,710	+110	+0.95	40,500	-
[2737]	25/12/18	11,930	12,200	11,500	11,600	-630	-5.15	63,200	-
[2737]	25/12/17	11,310	12,240	11,310	12,230	+830	+7.28	58,100	-
[2737]	25/12/16	11,950	12,030	11,310	11,400	-590	-4.92	46,500	-
[2737]	25/12/15	11,550	12,000	11,500	11,990	+290	+2.48	36,000	-
[2737]	25/12/12	12,080	12,080	11,700	11,700	-230	-1.93	48,400	-
[2737]	25/12/11	12,130	12,160	11,750	11,930	-200	-1.65	49,400	-
[2737]	25/12/10	12,520	12,520	11,930	12,130	-90	-0.74	51,200	-
[2737]	25/12/09	12,100	12,600	12,080	12,220	+20	+0.16	70,600	-
[2737]	25/12/08	11,970	12,390	11,860	12,200	+530	+4.54	62,200	-
[2737]	25/12/05	11,550	11,920	11,450	11,670	+120	+1.04	44,700	-
[2737]	25/12/04	11,730	11,840	11,430	11,550	-100	-0.86	37,800	-
[2737]	25/12/03	11,720	11,800	11,420	11,650	-50	-0.43	43,500	-
[2737]	25/12/02	11,650	11,890	11,420	11,700	-70	-0.59	39,700	-
[2737]	25/12/01	11,860	12,000	11,610	11,770	+70	+0.60	45,400	-
[2737]	25/11/28	11,360	11,820	11,350	11,700	+340	+2.99	38,900	-
[2737]	25/11/27	10,760	11,440	10,700	11,360	+500	+4.60	52,100	-
[2737]	25/11/26	10,590	10,900	10,590	10,860	+190	+1.78	30,400	-
[2737]	25/11/25	11,050	11,300	10,540	10,670	+140	+1.33	50,600	-
[2737]	25/11/21	11,440	11,440	10,400	10,530	-1,510	-12.54	151,000	-
[2737]	25/11/20	11,610	12,610	11,540	12,040	+1,020	+9.26	118,600	-
[2737]	25/11/19	10,830	11,140	10,630	11,020	+10	+0.09	70,900	-
[2737]	25/11/18	11,050	11,160	10,760	11,010	-180	-1.61	64,100	-
[2737]	25/11/17	10,850	11,190	10,620	11,190	+340	+3.13	47,500	-
[2737]	25/11/14	10,810	10,990	10,700	10,850	-220	-1.99	33,900	-
[2737]	25/11/13	10,540	11,110	10,330	11,070	+530	+5.03	57,400	-
[2737]	25/11/12	10,580	10,680	10,400	10,540	-190	-1.77	34,100	-
[2737]	25/11/11	10,850	10,970	10,460	10,730	+90	+0.85	76,700	-
[2737]	25/11/10	10,300	10,680	10,200	10,640	+650	+6.51	49,000	-
[2737]	25/11/07	9,820	10,000	9,730	9,990	-10	-0.10	27,500	-
[2737]	25/11/06	9,800	10,100	9,470	10,000	+430	+4.49	60,100	-
[2737]	25/11/05	9,720	9,790	9,100	9,570	-450	-4.49	76,600	-
[2737]	25/11/04	9,700	10,290	9,580	10,020	+580	+6.14	87,000	-
[2737]	25/10/31	9,550	9,730	9,130	9,440	+40	+0.43	135,400	-
[2737]	25/10/30	7,900	9,400	7,870	9,400	+1,500	+18.99	38,200	-
[2737]	25/10/29	8,160	8,210	7,850	7,900	-220	-2.71	25,800	-
[2737]	25/10/28	8,080	8,280	7,950	8,120	+10	+0.12	41,100	-
[2737]	25/10/27	7,710	8,130	7,710	8,110	+550	+7.28	57,100	-
[2737]	25/10/24	7,390	7,620	7,390	7,560	+190	+2.58	27,200	-
[2737]	25/10/23	7,280	7,390	7,280	7,370	0	0.00	11,000	-
[2737]	25/10/22	7,260	7,370	7,240	7,370	+120	+1.66	14,700	-
[2737]	25/10/21	7,300	7,380	7,250	7,250	-90	-1.23	11,500	-
[2737]	25/10/20	7,240	7,340	7,210	7,340	+160	+2.23	14,500	-
[2737]	25/10/17	7,230	7,230	7,140	7,180	-50	-0.69	9,300	-
[2737]	25/10/16	7,230	7,240	7,160	7,230	+30	+0.42	11,700	-
[2737]	25/10/15	7,030	7,220	7,030	7,200	+170	+2.42	14,600	-
[2737]	25/10/14	7,000	7,090	6,980	7,030	-110	-1.54	22,400	-
[2737]	25/10/10	7,100	7,230	7,070	7,140	-60	-0.83	24,400	-
[2737]	25/10/09	7,050	7,200	7,050	7,200	+190	+2.71	27,900	-
[2737]	25/10/08	6,980	7,030	6,910	7,010	+40	+0.57	15,000	-
[2737]	25/10/07	7,050	7,060	6,940	6,970	-30	-0.43	21,800	-
[2737]	25/10/06	7,050	7,080	6,950	7,000	+90	+1.30	19,800	-
[2737]	25/10/03	6,740	6,980	6,690	6,910	+160	+2.37	21,100	-
[2737]	25/10/02	6,690	6,780	6,690	6,750	+80	+1.20	15,300	-
[2737]	25/10/01	6,720	6,740	6,640	6,670	-130	-1.91	22,100	-
[2737]	25/09/30	6,810	6,830	6,630	6,800	+90	+1.34	27,800	-
[2737]	25/09/29	6,690	6,770	6,600	6,710	-80	-1.18	39,300	-
[2737]	25/09/26	6,760	6,810	6,740	6,790	-50	-0.73	63,000	-
[2737]	25/09/25	6,790	6,840	6,750	6,840	+50	+0.74	19,500	-
[2737]	25/09/24	6,710	6,790	6,670	6,790	+40	+0.59	11,700	-
[2737]	25/09/22	6,710	6,790	6,700	6,750	+40	+0.60	12,600	-
[2737]	25/09/19	6,680	6,710	6,600	6,710	+110	+1.67	33,700	-
[2737]	25/09/18	6,580	6,630	6,580	6,600	-30	-0.45	23,500	-
[2737]	25/09/17	6,630	6,670	6,570	6,630	+20	+0.30	22,600	-
[2737]	25/09/16	6,600	6,650	6,590	6,610	+60	+0.92	48,100	-
[2737]	25/09/12	6,580	6,590	6,540	6,550	-10	-0.15	23,800	-
[2737]	25/09/11	6,480	6,570	6,480	6,560	+140	+2.18	41,400	-
[2737]	25/09/10	6,410	6,470	6,360	6,420	+40	+0.63	22,900	-
[2737]	25/09/09	6,390	6,420	6,360	6,380	+40	+0.63	19,200	-
[2737]	25/09/08	6,390	6,390	6,310	6,340	0	0.00	25,000	-
[2737]	25/09/05	6,250	6,340	6,230	6,340	+80	+1.28	30,700	-