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
[3733]	26/10/29	11,200	11,600	11,150	11,410	-180.0	-1.55	4,400	51,832,811,520
[3733]	26/10/28	11,290	11,970	11,100	11,590	+490.0	+4.41	15,700	52,650,508,288
[3733]	26/10/27	11,120	11,330	11,100	11,100	-200.0	-1.77	4,600	50,424,557,568
[3733]	26/10/26	11,430	11,670	11,230	11,300	-130.0	-1.14	6,800	51,333,107,712
[3733]	26/10/23	11,640	11,640	11,430	11,430	-320.0	-2.72	1,200	51,923,664,896
[3733]	26/10/22	11,700	11,780	11,660	11,750	-50.0	-0.42	1,600	53,377,347,584
[3733]	26/10/21	11,660	11,800	11,660	11,800	+190.0	+1.64	600	53,604,487,168
[3733]	26/10/20	11,650	11,730	11,600	11,610	-100.0	-0.85	1,000	52,741,361,664
[3733]	26/10/19	11,700	11,980	11,700	11,710	-290.0	-2.42	2,800	53,195,636,736
[3733]	26/10/16	11,690	12,000	11,690	12,000	+310.0	+2.65	6,700	54,513,037,312
[3733]	26/10/15	11,400	11,770	11,260	11,690	+280.0	+2.45	2,900	53,104,783,360
[3733]	26/10/14	11,620	11,700	11,410	11,410	-210.0	-1.81	4,100	51,832,811,520
[3733]	26/10/13	11,640	11,720	11,620	11,620	-200.0	-1.69	1,300	52,786,790,400
[3733]	26/10/09	11,900	11,900	11,690	11,820	-30.0	-0.25	1,100	53,695,340,544
[3733]	26/10/08	11,740	11,850	11,660	11,850	-30.0	-0.25	1,600	53,831,622,656
[3733]	26/10/07	11,780	11,900	11,780	11,880	+220.0	+1.89	1,800	53,967,904,768
[3733]	26/10/06	11,670	11,840	11,610	11,660	+10.0	+0.09	3,000	52,968,501,248
[3733]	26/10/05	11,530	11,650	11,420	11,650	+120.0	+1.04	800	52,923,072,512
[3733]	26/10/02	11,550	11,620	11,410	11,530	-60.0	-0.52	3,300	52,377,944,064
[3733]	26/10/01	11,570	11,600	11,480	11,590	+90.0	+0.78	1,200	52,650,508,288
[3733]	26/09/30	11,380	11,600	11,300	11,500	+90.0	+0.79	4,800	52,241,657,856
[3733]	26/09/29	11,780	11,780	11,300	11,410	-200.0	-1.72	4,200	51,832,811,520
[3733]	26/09/28	11,930	11,930	11,610	11,610	-320.0	-2.68	2,100	52,741,361,664
[3733]	26/09/25	11,910	12,090	11,910	11,930	-40.0	-0.33	3,800	54,195,044,352
[3733]	26/09/24	11,880	12,090	11,850	11,970	+90.0	+0.76	6,600	54,376,755,200
[3733]	26/09/18	11,980	11,990	11,820	11,880	-20.0	-0.17	5,100	53,967,904,768
[3733]	26/09/17	11,840	11,950	11,840	11,900	+60.0	+0.51	2,400	54,058,762,240
[3733]	26/09/16	12,080	12,080	11,800	11,840	-240.0	-1.99	1,600	53,786,193,920
[3733]	26/09/15	11,910	12,100	11,910	12,080	+170.0	+1.43	2,400	54,876,454,912
[3733]	26/09/14	11,580	11,920	11,580	11,910	+250.0	+2.14	3,700	54,104,186,880
[3733]	26/09/11	11,510	11,780	11,470	11,660	-150.0	-1.27	5,500	52,968,501,248
[3733]	26/09/10	11,930	11,970	11,680	11,810	-120.0	-1.01	4,300	53,649,911,808
[3733]	26/09/09	11,940	12,090	11,810	11,930	-10.0	-0.08	2,600	54,195,044,352
[3733]	26/09/08	12,100	12,110	11,900	11,940	-160.0	-1.32	4,600	54,240,468,992
[3733]	26/09/07	12,690	12,690	11,880	12,100	-290.0	-2.34	16,800	54,967,312,384
[3733]	26/09/04	12,400	12,550	12,270	12,390	-130.0	-1.04	6,100	56,284,708,864
[3733]	26/09/03	12,480	12,650	12,480	12,520	-70.0	-0.56	3,400	56,875,266,048
[3733]	26/09/02	12,400	12,770	12,400	12,590	+10.0	+0.08	13,600	57,193,259,008
[3733]	26/09/01	12,400	12,750	12,400	12,580	+170.0	+1.37	7,600	57,147,834,368
[3733]	26/08/31	12,530	12,600	12,350	12,410	-140.0	-1.12	5,500	56,375,566,336
[3733]	26/08/28	12,310	12,560	12,300	12,550	+200.0	+1.62	8,300	57,011,548,160
[3733]	26/08/27	12,560	12,700	12,320	12,350	-210.0	-1.67	4,300	56,102,998,016
[3733]	26/08/26	12,410	12,810	12,410	12,560	+150.0	+1.21	5,800	57,056,976,896
[3733]	26/08/25	12,340	12,590	12,080	12,410	-230.0	-1.82	3,800	56,375,566,336
[3733]	26/08/24	12,560	12,730	12,280	12,640	+110.0	+0.88	5,800	57,420,398,592
[3733]	26/08/21	12,540	12,800	12,380	12,530	-130.0	-1.03	9,900	56,920,694,784
[3733]	26/08/20	12,160	12,730	12,160	12,660	+520.0	+4.28	11,700	57,511,251,968
[3733]	26/08/19	11,900	12,160	11,880	12,140	+320.0	+2.71	11,200	55,149,023,232
[3733]	26/08/18	11,950	12,060	11,810	11,820	-120.0	-1.01	15,900	53,695,340,544
[3733]	26/08/17	12,120	12,130	11,940	11,940	+110.0	+0.93	6,300	54,240,468,992
[3733]	26/08/14	11,740	12,070	11,690	11,830	+80.0	+0.68	9,100	53,740,769,280
[3733]	26/08/13	11,740	12,090	11,740	11,750	+10.0	+0.09	8,600	58,077,347,840
[3733]	26/08/12	11,500	11,870	11,500	11,740	+240.0	+2.09	12,400	58,027,921,408
[3733]	26/08/10	11,340	11,590	11,300	11,500	+150.0	+1.32	13,800	56,841,658,368
[3733]	26/08/07	11,350	11,440	11,120	11,350	+220.0	+1.98	9,600	56,100,245,504
[3733]	26/08/06	11,180	11,270	11,090	11,130	+110.0	+1.00	6,800	55,012,839,424
[3733]	26/08/05	10,850	11,040	10,790	11,020	+170.0	+1.57	8,900	54,469,136,384
[3733]	26/08/04	10,980	10,980	10,680	10,850	+120.0	+1.12	10,100	53,628,870,656
[3733]	26/08/03	10,730	11,040	10,500	10,730	-290.0	-2.63	19,400	53,035,741,184
[3733]	26/07/31	11,630	11,630	11,000	11,020	-370.0	-3.25	17,400	54,469,136,384
[3733]	26/07/30	11,320	11,640	11,320	11,390	+60.0	+0.53	12,900	56,297,955,328
[3733]	26/07/29	11,230	11,570	11,070	11,330	+400.0	+3.66	16,900	56,001,392,640
[3733]	26/07/28	10,800	11,270	10,800	10,930	+170.0	+1.58	21,700	54,024,290,304
[3733]	26/07/27	10,250	10,760	10,180	10,760	+580.0	+5.70	9,900	53,184,020,480
[3733]	26/07/24	10,100	10,200	9,930	10,180	+80.0	+0.79	19,200	50,317,225,984
[3733]	26/07/23	10,240	10,290	10,060	10,100	-310.0	-2.98	14,700	49,921,806,336
[3733]	26/07/22	10,770	10,800	10,160	10,410	-100.0	-0.95	22,200	51,454,058,496
[3733]	26/07/21	10,560	10,620	10,060	10,510	+220.0	+2.14	47,100	51,948,335,104
[3733]	26/07/17	10,430	10,480	10,060	10,290	-40	-0.39	26,800	-
[3733]	26/07/16	10,500	10,500	10,210	10,330	-170	-1.62	13,100	-
[3733]	26/07/15	10,800	10,840	10,320	10,500	-240	-2.23	14,800	-
[3733]	26/07/14	11,370	11,370	10,570	10,740	-420	-3.76	16,200	-
[3733]	26/07/13	11,130	11,440	10,970	11,160	+30	+0.27	18,800	-
[3733]	26/07/10	11,670	11,670	10,880	11,130	-370	-3.22	23,100	-
[3733]	26/07/09	11,550	11,600	11,190	11,500	-40	-0.35	21,200	-
[3733]	26/07/08	11,680	11,680	11,500	11,540	+30	+0.26	10,200	-
[3733]	26/07/07	11,750	11,750	11,400	11,510	-10	-0.09	11,600	-
[3733]	26/07/06	11,500	11,630	11,500	11,520	-200	-1.71	5,400	-
[3733]	26/07/03	11,390	11,740	11,380	11,720	+510	+4.55	16,500	-
[3733]	26/07/02	10,970	11,410	10,970	11,210	+240	+2.19	7,500	-
[3733]	26/07/01	10,800	11,130	10,610	10,970	+310	+2.91	10,400	-
[3733]	26/06/30	11,010	11,370	10,640	10,660	-290	-2.65	19,400	-
[3733]	26/06/29	10,830	11,140	10,750	10,950	+360	+3.40	13,000	-
[3733]	26/06/26	10,010	10,800	10,010	10,590	+340	+3.32	10,200	-
[3733]	26/06/25	10,080	10,330	10,080	10,250	+300	+3.02	4,000	-
[3733]	26/06/24	9,920	10,270	9,910	9,950	+20	+0.20	7,200	-
[3733]	26/06/23	9,860	9,990	9,780	9,930	+210	+2.16	3,600	-
[3733]	26/06/22	9,870	10,000	9,720	9,720	0	0.00	5,700	-
[3733]	26/06/19	10,030	10,050	9,720	9,720	-330	-3.28	7,600	-
[3733]	26/06/18	10,140	10,150	10,030	10,050	+40	+0.40	3,700	-
[3733]	26/06/17	10,130	10,240	10,010	10,010	-230	-2.25	3,300	-
[3733]	26/06/16	10,160	10,430	10,130	10,240	+100	+0.99	3,700	-
[3733]	26/06/15	10,070	10,270	10,070	10,140	+110	+1.10	4,700	-
[3733]	26/06/12	10,500	10,500	10,030	10,030	-320	-3.09	4,900	-
[3733]	26/06/11	10,140	10,390	10,140	10,350	-90	-0.86	700	-
[3733]	26/06/10	10,270	10,460	10,040	10,440	+170	+1.66	6,100	-
[3733]	26/06/09	10,130	10,310	10,000	10,270	+160	+1.58	9,700	-
[3733]	26/06/08	10,360	10,680	10,070	10,110	-1,450	-12.54	16,500	-
[3733]	26/06/05	11,120	11,600	11,050	11,560	+520	+4.71	16,600	-
[3733]	26/06/04	10,640	11,170	10,640	11,040	+400	+3.76	7,500	-
[3733]	26/06/03	10,380	10,800	10,280	10,640	+300	+2.90	9,900	-
[3733]	26/06/02	10,570	10,570	10,150	10,340	+30	+0.29	9,700	-
[3733]	26/06/01	10,660	10,660	9,920	10,310	-90	-0.87	19,400	-
[3733]	26/05/29	10,590	10,980	10,380	10,400	-120	-1.14	7,400	-
[3733]	26/05/28	11,070	11,070	10,520	10,520	-560	-5.05	6,400	-
[3733]	26/05/27	10,810	11,230	10,640	11,080	+320	+2.97	17,100	-
[3733]	26/05/26	11,130	11,130	10,720	10,760	-340	-3.06	4,900	-
[3733]	26/05/25	11,310	11,480	11,060	11,100	-110	-0.98	4,100	-
[3733]	26/05/22	11,300	11,400	11,100	11,210	-90.0	-0.80	9,800	-
[3733]	26/05/21	11,440	11,690	11,020	11,300	+70.0	+0.62	7,800	-
[3733]	26/05/20	11,340	11,340	11,110	11,230	0	+0.00	1,500	-
[3733]	26/05/19	11,460	11,470	11,200	11,230	-110.0	-0.97	3,600	-
[3733]	26/05/18	11,230	11,420	11,050	11,340	+110.0	+0.98	21,600	-
[3733]	26/05/15	11,480	11,480	11,070	11,230	-310.0	-2.69	9,400	-
[3733]	26/05/14	11,540	11,650	11,500	11,540	-110.0	-0.94	1,900	-
[3733]	26/05/13	11,470	11,940	11,470	11,650	+110.0	+0.95	1,800	-
[3733]	26/05/12	11,430	11,610	11,430	11,540	+20.0	+0.17	3,500	-
[3733]	26/05/11	11,290	11,580	11,240	11,520	+60.0	+0.52	8,500	-
[3733]	26/05/08	11,470	11,490	11,420	11,460	-170.0	-1.46	1,900	-
[3733]	26/05/07	11,470	11,670	11,470	11,630	+360.0	+3.19	3,000	-
[3733]	26/05/01	11,290	11,310	11,130	11,270	-10.0	-0.09	4,300	-
[3733]	26/04/30	11,460	11,490	11,260	11,280	-90.0	-0.79	3,500	-
[3733]	26/04/28	11,420	11,490	11,370	11,370	-80.0	-0.70	1,600	-
[3733]	26/04/27	11,930	11,930	11,450	11,450	-310	-2.64	2,400	-
[3733]	26/04/24	11,970	11,970	11,760	11,760	－	－	600	-
[3733]	26/04/23	－	－	－	11,940	－	－	0	-
[3733]	26/04/22	11,940	12,000	11,890	11,940	0	0.00	1,400	-
[3733]	26/04/21	11,690	12,010	11,690	11,940	+440	+3.83	4,500	-
[3733]	26/04/20	11,500	11,570	11,500	11,500	+10	+0.09	400	-
[3733]	26/04/17	11,460	11,490	11,450	11,490	+30	+0.26	1,000	-
[3733]	26/04/16	11,450	11,510	11,450	11,460	-30	-0.26	900	-
[3733]	26/04/15	11,520	11,580	11,460	11,490	-30	-0.26	1,100	-
[3733]	26/04/14	11,490	11,630	11,480	11,520	+110	+0.96	2,500	-
[3733]	26/04/13	11,530	11,530	11,400	11,410	+10	+0.09	2,000	-
[3733]	26/04/10	11,420	11,510	11,360	11,400	-20	-0.18	3,400	-
[3733]	26/04/09	11,700	11,700	11,420	11,420	-260	-2.23	2,700	-
[3733]	26/04/08	11,680	11,700	11,600	11,680	+90	+0.78	2,400	-
[3733]	26/04/07	11,660	11,810	11,510	11,590	+20	+0.17	5,800	-
[3733]	26/04/06	11,580	11,640	11,480	11,570	-90	-0.77	2,300	-
[3733]	26/04/03	11,470	11,660	11,440	11,660	+260	+2.28	1,500	-
[3733]	26/04/02	11,670	11,670	11,320	11,400	-190	-1.64	2,200	-
[3733]	26/04/01	11,540	11,830	11,400	11,590	+180	+1.58	9,800	-
[3733]	26/03/31	11,400	11,450	11,280	11,410	-60	-0.52	3,900	-
[3733]	26/03/30	11,430	11,540	11,410	11,470	-170	-1.46	4,200	-
[3733]	26/03/27	11,820	11,840	11,630	11,640	-410	-3.40	4,900	-
[3733]	26/03/26	12,140	12,230	11,830	12,050	-50	-0.41	3,100	-
[3733]	26/03/25	11,860	12,110	11,860	12,100	+240	+2.02	1,200	-
[3733]	26/03/24	11,510	12,060	11,510	11,860	+460	+4.04	2,800	-
[3733]	26/03/23	11,400	11,750	11,300	11,400	-370	-3.14	7,300	-
[3733]	26/03/19	11,620	11,790	11,500	11,770	-30	-0.25	4,000	-
[3733]	26/03/18	11,590	11,940	11,590	11,800	+220	+1.90	2,900	-
[3733]	26/03/17	11,710	11,780	11,550	11,580	-120	-1.03	3,700	-
[3733]	26/03/16	11,910	11,910	11,460	11,700	+60	+0.52	4,200	-
[3733]	26/03/13	11,460	11,890	11,340	11,640	-120	-1.02	7,000	-
[3733]	26/03/12	12,070	12,070	11,550	11,760	-310	-2.57	8,000	-
[3733]	26/03/11	12,130	12,250	11,900	12,070	-10	-0.08	7,200	-
[3733]	26/03/10	12,000	12,180	11,700	12,080	+380	+3.25	10,300	-
[3733]	26/03/09	11,300	12,000	10,950	11,700	-1,100	-8.59	22,400	-
[3733]	26/03/06	12,780	13,100	12,760	12,800	-100	-0.78	5,300	-
[3733]	26/03/05	13,150	13,150	12,800	12,900	+350	+2.79	9,700	-
[3733]	26/03/04	12,700	12,920	12,450	12,550	-450	-3.46	7,900	-
[3733]	26/03/03	13,050	13,050	12,740	13,000	-50	-0.38	2,300	-
[3733]	26/03/02	13,040	13,050	12,980	13,050	0	0.00	1,000	-
[3733]	26/02/27	13,110	13,110	12,990	13,050	-60	-0.46	1,600	-
[3733]	26/02/26	13,200	13,280	13,060	13,110	-50	-0.38	4,200	-
[3733]	26/02/25	13,140	13,250	13,040	13,160	+20	+0.15	2,800	-
[3733]	26/02/24	12,840	13,260	12,840	13,140	+40	+0.31	6,500	-
[3733]	26/02/20	13,200	13,200	12,910	13,100	+20	+0.15	4,900	-
[3733]	26/02/19	13,180	13,180	12,850	13,080	+30	+0.23	2,700	-
[3733]	26/02/18	12,950	13,490	12,870	13,050	+640	+5.16	12,400	-
[3733]	26/02/17	12,500	12,570	12,300	12,410	-130	-1.04	2,500	-
[3733]	26/02/16	12,450	12,820	12,450	12,540	+90	+0.72	1,400	-
[3733]	26/02/13	12,550	12,550	12,330	12,450	-100	-0.80	2,000	-
[3733]	26/02/12	12,570	12,610	12,470	12,550	-120	-0.95	1,200	-
[3733]	26/02/10	12,600	12,740	12,600	12,670	+10	+0.08	300	-
[3733]	26/02/09	12,590	12,820	12,200	12,660	+170	+1.36	6,900	-
[3733]	26/02/06	12,580	12,690	12,480	12,490	-240	-1.89	4,700	-
[3733]	26/02/05	12,730	12,780	12,600	12,730	0	0.00	4,400	-
[3733]	26/02/04	12,700	12,940	12,600	12,730	-60	-0.47	6,200	-
[3733]	26/02/03	12,810	13,100	12,790	12,790	-80	-0.62	1,900	-
[3733]	26/02/02	12,580	13,000	12,580	12,870	+70	+0.55	3,900	-
[3733]	26/01/30	12,340	12,800	12,340	12,800	+160	+1.27	2,900	-
[3733]	26/01/29	12,570	13,030	12,450	12,640	-230	-1.79	3,000	-
[3733]	26/01/28	13,000	13,000	12,600	12,870	-120	-0.92	4,400	-
[3733]	26/01/27	13,050	13,290	12,840	12,990	-80	-0.61	5,800	-
[3733]	26/01/26	13,310	13,400	13,040	13,070	-330	-2.46	3,000	-
[3733]	26/01/23	13,480	13,490	13,390	13,400	-80	-0.59	3,000	-
[3733]	26/01/22	13,550	13,650	13,460	13,480	-60	-0.44	1,300	-
[3733]	26/01/21	13,500	13,640	13,400	13,540	-80	-0.59	1,600	-
[3733]	26/01/20	13,630	13,810	13,470	13,620	-230	-1.66	2,500	-
[3733]	26/01/19	13,850	13,850	13,690	13,850	+50	+0.36	1,200	-
[3733]	26/01/16	13,710	13,800	13,690	13,800	+90	+0.66	900	-
[3733]	26/01/15	13,590	13,710	13,590	13,710	+110	+0.81	1,200	-
[3733]	26/01/14	13,690	13,690	13,470	13,600	+50	+0.37	1,300	-
[3733]	26/01/13	13,520	13,550	13,460	13,550	+100	+0.74	1,200	-
[3733]	26/01/09	13,450	13,500	13,420	13,450	-30	-0.22	1,600	-
[3733]	26/01/08	13,460	13,570	13,460	13,480	+10	+0.07	800	-
[3733]	26/01/07	13,710	13,710	13,440	13,470	-30	-0.22	700	-
[3733]	26/01/06	13,620	13,620	13,420	13,500	+90	+0.67	1,300	-
[3733]	26/01/05	13,790	13,840	13,400	13,410	-110	-0.81	1,400	-
[3733]	25/12/30	13,500	13,520	13,320	13,520	+60	+0.45	1,400	-
[3733]	25/12/29	13,420	13,550	13,420	13,460	-90	-0.66	500	-
[3733]	25/12/26	13,750	13,750	13,520	13,550	-280	-2.02	1,900	-
[3733]	25/12/25	13,750	13,920	13,750	13,830	-90	-0.65	700	-
[3733]	25/12/24	13,770	14,040	13,700	13,920	+250	+1.83	5,200	-
[3733]	25/12/23	13,700	13,750	13,600	13,670	-40	-0.29	1,500	-
[3733]	25/12/22	13,600	13,720	13,490	13,710	+90	+0.66	2,500	-
[3733]	25/12/19	13,590	13,700	13,580	13,620	+110	+0.81	5,000	-
[3733]	25/12/18	13,400	13,520	13,350	13,510	+110	+0.82	1,400	-
[3733]	25/12/17	13,250	13,640	13,250	13,400	+150	+1.13	3,900	-
[3733]	25/12/16	12,850	13,250	12,850	13,250	+360	+2.79	2,500	-
[3733]	25/12/15	12,900	12,910	12,770	12,890	-10	-0.08	2,900	-
[3733]	25/12/12	13,000	13,110	12,780	12,900	-70	-0.54	4,500	-
[3733]	25/12/11	13,160	13,380	12,910	12,970	-180	-1.37	2,300	-
[3733]	25/12/10	13,400	13,500	13,080	13,150	-250	-1.87	3,000	-
[3733]	25/12/09	13,580	13,580	13,250	13,400	-320	-2.33	4,500	-
[3733]	25/12/08	14,090	14,200	13,400	13,720	-670	-4.66	12,200	-
[3733]	25/12/05	14,450	14,540	14,030	14,390	-60	-0.42	5,900	-
[3733]	25/12/04	14,100	14,450	14,100	14,450	+370	+2.63	2,800	-
[3733]	25/12/03	14,280	14,280	13,920	14,080	-200	-1.40	2,000	-
[3733]	25/12/02	14,390	14,390	14,280	14,280	-90	-0.63	1,400	-
[3733]	25/12/01	14,470	14,470	14,360	14,370	-100	-0.69	500	-
[3733]	25/11/28	14,450	14,500	14,320	14,470	+20	+0.14	1,200	-
[3733]	25/11/27	14,430	14,620	14,430	14,450	+100	+0.70	1,800	-
[3733]	25/11/26	14,350	14,350	14,220	14,350	+70	+0.49	900	-
[3733]	25/11/25	14,260	14,280	14,170	14,280	+100	+0.71	800	-
[3733]	25/11/21	14,200	14,300	14,010	14,180	-60	-0.42	1,400	-
[3733]	25/11/20	14,410	14,610	14,190	14,240	+40	+0.28	2,600	-
[3733]	25/11/19	14,050	14,200	14,050	14,200	-20	-0.14	1,200	-
[3733]	25/11/18	14,250	14,260	14,110	14,220	-150	-1.04	2,200	-
[3733]	25/11/17	14,520	14,520	14,360	14,370	-150	-1.03	3,000	-
[3733]	25/11/14	14,560	14,560	14,320	14,520	-40	-0.27	1,800	-
[3733]	25/11/13	14,530	14,740	14,530	14,560	-230	-1.56	600	-
[3733]	25/11/12	14,440	14,790	14,340	14,790	+350	+2.42	3,900	-
[3733]	25/11/11	14,280	14,440	14,250	14,440	+160	+1.12	1,500	-
[3733]	25/11/10	14,280	14,280	14,160	14,280	+10	+0.07	300	-
[3733]	25/11/07	14,010	14,300	13,830	14,270	-40	-0.28	1,300	-
[3733]	25/11/06	14,410	14,410	14,120	14,310	+200	+1.42	1,700	-
[3733]	25/11/05	14,100	14,150	13,960	14,110	-190	-1.33	1,800	-
[3733]	25/11/04	13,610	14,300	13,610	14,300	+600	+4.38	1,900	-
[3733]	25/10/31	14,090	14,090	13,700	13,700	-230	-1.65	600	-
[3733]	25/10/30	14,350	14,350	13,850	13,930	-560	-3.86	4,000	-
[3733]	25/10/29	14,100	14,490	14,100	14,490	+380	+2.69	8,200	-
[3733]	25/10/28	14,250	14,290	14,110	14,110	-170	-1.19	3,200	-
[3733]	25/10/27	14,230	14,580	13,960	14,280	+120	+0.85	6,700	-
[3733]	25/10/24	13,830	14,160	13,830	14,160	+260	+1.87	1,200	-
[3733]	25/10/23	13,900	13,980	13,800	13,900	-30	-0.22	1,400	-
[3733]	25/10/22	13,970	13,980	13,930	13,930	+30	+0.22	1,000	-
[3733]	25/10/21	14,000	14,080	13,850	13,900	-60	-0.43	1,600	-
[3733]	25/10/20	14,100	14,100	13,940	13,960	+160	+1.16	800	-
[3733]	25/10/17	13,910	14,050	13,800	13,800	-110	-0.79	3,600	-
[3733]	25/10/16	13,750	14,120	13,750	13,910	-10	-0.07	3,800	-
[3733]	25/10/15	14,180	14,180	13,860	13,920	-30	-0.22	2,800	-
[3733]	25/10/14	14,100	14,100	13,880	13,950	-210	-1.48	3,800	-
[3733]	25/10/10	14,450	14,490	14,150	14,160	-160	-1.12	1,400	-
[3733]	25/10/09	14,520	14,640	14,300	14,320	-260	-1.78	3,200	-
[3733]	25/10/08	14,490	14,580	14,420	14,580	+230	+1.60	1,500	-
[3733]	25/10/07	14,480	14,790	14,350	14,350	+50	+0.35	1,200	-
[3733]	25/10/06	14,440	14,440	14,140	14,300	+220	+1.56	2,000	-
[3733]	25/10/03	14,230	14,300	14,080	14,080	-130	-0.91	3,700	-
[3733]	25/10/02	14,510	14,590	13,990	14,210	-290	-2.00	4,200	-
[3733]	25/10/01	14,650	14,650	14,500	14,500	-350	-2.36	1,000	-
[3733]	25/09/30	14,710	14,850	14,400	14,850	+150	+1.02	1,400	-
[3733]	25/09/29	14,560	14,750	14,560	14,700	+120	+0.82	700	-
[3733]	25/09/26	14,510	14,580	14,500	14,580	-210	-1.42	1,100	-
[3733]	25/09/25	14,570	14,800	14,470	14,790	+270	+1.86	5,300	-
[3733]	25/09/24	14,500	14,640	14,500	14,520	+20	+0.14	3,300	-
[3733]	25/09/22	14,500	14,680	14,500	14,500	0	0.00	2,600	-
[3733]	25/09/19	14,390	14,500	14,250	14,500	+50	+0.35	3,200	-
[3733]	25/09/18	14,350	14,450	14,350	14,450	+100	+0.70	1,500	-
[3733]	25/09/17	14,350	14,480	14,340	14,350	+10	+0.07	2,300	-
[3733]	25/09/16	13,660	14,380	13,660	14,340	+710	+5.21	4,400	-
[3733]	25/09/12	13,800	14,020	13,600	13,630	-170	-1.23	1,700	-
[3733]	25/09/11	14,050	14,050	13,800	13,800	-240	-1.71	1,100	-
[3733]	25/09/10	13,780	14,250	13,770	14,040	+210	+1.52	1,000	-
[3733]	25/09/09	14,400	14,400	13,830	13,830	-520	-3.62	2,200	-
[3733]	25/09/08	14,890	14,890	14,250	14,350	-480	-3.24	4,900	-
[3733]	25/09/05	14,660	14,830	14,490	14,830	+170	+1.16	2,800	-