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
[3773]	26/10/29	1,039	1,040	1,012	1,033	-11.0	-1.05	54,400	15,148,484,608
[3773]	26/10/28	1,030	1,048	1,030	1,044	+14.0	+1.36	30,400	15,309,794,304
[3773]	26/10/27	1,033	1,039	1,029	1,030	-4.0	-0.39	15,000	15,104,490,496
[3773]	26/10/26	1,032	1,045	1,032	1,034	-8.0	-0.77	29,100	15,163,149,312
[3773]	26/10/23	1,044	1,045	1,030	1,042	+1.0	+0.10	28,600	15,280,464,896
[3773]	26/10/22	1,036	1,054	1,036	1,041	+3.0	+0.29	23,900	15,265,801,216
[3773]	26/10/21	1,030	1,042	1,030	1,038	+9.0	+0.87	13,200	15,221,807,104
[3773]	26/10/20	1,037	1,037	1,029	1,029	-12.0	-1.15	17,900	15,363,745,792
[3773]	26/10/19	1,046	1,054	1,040	1,041	-13.0	-1.23	11,600	15,542,915,072
[3773]	26/10/16	1,036	1,071	1,036	1,054	+19.0	+1.84	30,200	15,737,014,272
[3773]	26/10/15	1,032	1,042	1,032	1,035	-10.0	-0.96	22,800	15,453,330,432
[3773]	26/10/14	1,053	1,056	1,045	1,045	-8.0	-0.76	15,500	15,602,637,824
[3773]	26/10/13	1,057	1,064	1,053	1,053	-3.0	-0.28	15,600	15,722,084,352
[3773]	26/10/09	1,028	1,057	1,028	1,056	+25.0	+2.42	28,900	15,766,876,160
[3773]	26/10/08	1,050	1,050	1,031	1,031	-19.0	-1.81	20,600	15,393,607,680
[3773]	26/10/07	1,047	1,052	1,040	1,050	+5.0	+0.48	27,000	15,677,291,520
[3773]	26/10/06	1,050	1,060	1,038	1,045	-4.0	-0.38	29,700	15,602,637,824
[3773]	26/10/05	1,051	1,056	1,045	1,049	-2.0	-0.19	18,300	15,662,360,576
[3773]	26/10/02	1,060	1,065	1,051	1,051	-23.0	-2.14	23,700	15,692,222,464
[3773]	26/10/01	1,055	1,074	1,044	1,074	+20.0	+1.90	46,600	16,035,630,080
[3773]	26/09/30	1,047	1,054	1,040	1,054	+21.0	+2.03	22,500	15,737,014,272
[3773]	26/09/29	1,044	1,057	1,032	1,033	+4.0	+0.39	33,300	15,423,468,544
[3773]	26/09/28	1,031	1,034	1,025	1,029	-4.0	-0.39	15,500	15,363,745,792
[3773]	26/09/25	1,042	1,042	1,026	1,033	-3.0	-0.29	25,500	15,423,468,544
[3773]	26/09/24	1,080	1,080	1,034	1,036	-46.0	-4.25	30,700	15,468,261,376
[3773]	26/09/18	1,068	1,083	1,066	1,082	+16.0	+1.50	24,400	16,155,075,584
[3773]	26/09/17	1,069	1,074	1,062	1,066	+6.0	+0.57	21,000	15,916,183,552
[3773]	26/09/16	1,066	1,066	1,050	1,060	-9.0	-0.84	32,700	15,826,598,912
[3773]	26/09/15	1,070	1,087	1,069	1,069	-3.0	-0.28	32,200	15,960,976,384
[3773]	26/09/14	1,048	1,074	1,047	1,072	+14.0	+1.32	41,200	16,005,768,192
[3773]	26/09/11	1,043	1,062	1,041	1,058	-10.0	-0.94	19,900	15,796,738,048
[3773]	26/09/10	1,028	1,068	1,028	1,068	+40.0	+3.89	43,200	15,946,045,440
[3773]	26/09/09	1,021	1,029	1,014	1,028	+4.0	+0.39	34,900	15,348,814,848
[3773]	26/09/08	1,046	1,046	1,024	1,024	-19.0	-1.82	32,800	15,289,092,096
[3773]	26/09/07	1,075	1,075	1,038	1,043	-26.0	-2.43	33,900	15,572,775,936
[3773]	26/09/04	1,048	1,073	1,042	1,069	+21.0	+2.00	35,600	15,960,976,384
[3773]	26/09/03	1,050	1,050	1,035	1,048	-1.0	-0.10	12,000	15,647,430,656
[3773]	26/09/02	1,060	1,060	1,039	1,049	-29.0	-2.69	34,500	15,662,360,576
[3773]	26/09/01	1,080	1,091	1,069	1,078	+5.0	+0.47	45,600	16,095,352,832
[3773]	26/08/31	1,053	1,074	1,044	1,073	+20.0	+1.90	51,000	16,020,699,136
[3773]	26/08/28	1,035	1,059	1,032	1,053	+18.0	+1.74	53,700	15,722,084,352
[3773]	26/08/27	1,037	1,047	1,030	1,035	-13.0	-1.24	40,000	15,453,330,432
[3773]	26/08/26	1,044	1,066	1,044	1,048	+20.0	+1.95	52,700	15,647,430,656
[3773]	26/08/25	1,040	1,040	1,023	1,028	-6.0	-0.58	22,000	15,348,814,848
[3773]	26/08/24	1,046	1,052	1,031	1,034	+5.0	+0.49	35,900	15,438,399,488
[3773]	26/08/21	1,045	1,045	1,017	1,029	-17.0	-1.63	41,600	15,363,745,792
[3773]	26/08/20	1,027	1,054	1,027	1,046	+19.0	+1.85	42,900	15,617,568,768
[3773]	26/08/19	1,050	1,055	1,027	1,027	-34.0	-3.20	43,900	15,420,498,944
[3773]	26/08/18	1,092	1,092	1,053	1,061	-37.0	-3.37	39,300	15,931,011,072
[3773]	26/08/17	1,078	1,114	1,078	1,098	+20.0	+1.86	74,800	16,486,569,984
[3773]	26/08/14	1,093	1,139	1,070	1,078	-20.0	-1.82	107,500	16,186,267,648
[3773]	26/08/13	1,085	1,101	1,077	1,098	+13.0	+1.20	49,600	16,486,569,984
[3773]	26/08/12	1,052	1,086	1,052	1,085	+34.0	+3.24	51,300	16,291,374,080
[3773]	26/08/10	1,080	1,080	1,050	1,051	-29.0	-2.69	51,800	15,780,860,928
[3773]	26/08/07	1,072	1,080	1,060	1,080	+7.0	+0.65	33,400	16,216,298,496
[3773]	26/08/06	1,055	1,073	1,040	1,073	+18.0	+1.71	44,300	16,111,193,088
[3773]	26/08/05	1,080	1,087	1,054	1,055	-23.0	-2.13	25,400	15,840,920,576
[3773]	26/08/04	1,087	1,094	1,073	1,078	-9.0	-0.83	20,700	16,186,267,648
[3773]	26/08/03	1,095	1,101	1,085	1,087	-7.0	-0.64	26,900	16,321,403,904
[3773]	26/07/31	1,105	1,105	1,081	1,094	-12.0	-1.08	24,600	16,426,509,312
[3773]	26/07/30	1,096	1,118	1,077	1,106	+18.0	+1.65	54,000	16,606,690,304
[3773]	26/07/29	1,075	1,088	1,061	1,088	+26.0	+2.45	42,100	16,336,418,816
[3773]	26/07/28	1,068	1,077	1,058	1,062	-14.0	-1.30	22,800	15,946,027,008
[3773]	26/07/27	1,064	1,085	1,059	1,076	+25.0	+2.38	22,300	16,156,237,824
[3773]	26/07/24	1,065	1,094	1,032	1,051	-23.0	-2.14	28,900	15,780,860,928
[3773]	26/07/23	1,100	1,100	1,071	1,074	-35.0	-3.16	19,900	16,126,208,000
[3773]	26/07/22	1,131	1,131	1,109	1,109	-27.0	-2.38	26,000	16,651,736,064
[3773]	26/07/21	1,129	1,148	1,129	1,136	+9.0	+0.80	29,400	17,057,143,808
[3773]	26/07/17	1,131	1,142	1,108	1,127	-18	-1.57	28,600	-
[3773]	26/07/16	1,141	1,149	1,135	1,145	+4	+0.35	18,200	-
[3773]	26/07/15	1,129	1,141	1,125	1,141	+14	+1.24	18,600	-
[3773]	26/07/14	1,125	1,135	1,121	1,127	0	0.00	24,800	-
[3773]	26/07/13	1,155	1,159	1,127	1,127	-25	-2.17	24,400	-
[3773]	26/07/10	1,122	1,154	1,122	1,152	+30	+2.67	23,600	-
[3773]	26/07/09	1,129	1,136	1,122	1,122	-13	-1.15	15,600	-
[3773]	26/07/08	1,171	1,171	1,131	1,135	-54	-4.54	47,200	-
[3773]	26/07/07	1,155	1,192	1,155	1,189	+29	+2.50	68,200	-
[3773]	26/07/06	1,118	1,160	1,118	1,160	+41	+3.66	41,000	-
[3773]	26/07/03	1,110	1,124	1,100	1,119	+3	+0.27	27,800	-
[3773]	26/07/02	1,078	1,126	1,068	1,116	+51	+4.79	89,300	-
[3773]	26/07/01	1,034	1,065	1,027	1,065	+36	+3.50	31,200	-
[3773]	26/06/30	1,020	1,037	1,016	1,029	+14	+1.38	23,600	-
[3773]	26/06/29	1,006	1,019	1,006	1,015	+5	+0.50	9,500	-
[3773]	26/06/26	1,005	1,011	982	1,010	+16	+1.61	25,900	-
[3773]	26/06/25	1,030	1,030	986	994	-18	-1.78	42,200	-
[3773]	26/06/24	1,016	1,023	1,002	1,012	-11	-1.08	22,800	-
[3773]	26/06/23	1,023	1,033	1,017	1,023	-3	-0.29	30,000	-
[3773]	26/06/22	1,029	1,040	1,020	1,026	-3	-0.29	50,500	-
[3773]	26/06/19	1,029	1,031	1,022	1,029	-4	-0.39	22,300	-
[3773]	26/06/18	1,031	1,040	1,021	1,033	-3	-0.29	40,400	-
[3773]	26/06/17	1,016	1,053	1,008	1,036	+21	+2.07	41,100	-
[3773]	26/06/16	1,018	1,022	1,011	1,015	-3	-0.29	19,500	-
[3773]	26/06/15	1,015	1,032	1,015	1,018	-9	-0.88	30,100	-
[3773]	26/06/12	1,025	1,034	1,020	1,027	+2	+0.20	18,500	-
[3773]	26/06/11	1,060	1,060	1,024	1,025	-32	-3.03	25,400	-
[3773]	26/06/10	1,071	1,075	1,050	1,057	-20	-1.86	39,000	-
[3773]	26/06/09	1,070	1,085	1,064	1,077	+31	+2.96	38,700	-
[3773]	26/06/08	1,099	1,100	1,043	1,046	-38	-3.51	65,700	-
[3773]	26/06/05	1,081	1,106	1,081	1,084	+8	+0.74	54,600	-
[3773]	26/06/04	1,072	1,085	1,071	1,076	+5	+0.47	50,400	-
[3773]	26/06/03	1,079	1,088	1,067	1,071	-11	-1.02	69,000	-
[3773]	26/06/02	1,078	1,089	1,071	1,082	+3	+0.28	46,300	-
[3773]	26/06/01	1,083	1,094	1,074	1,079	+7	+0.65	57,300	-
[3773]	26/05/29	1,072	1,085	1,068	1,072	0	0.00	39,500	-
[3773]	26/05/28	1,066	1,076	1,058	1,072	+6	+0.56	45,700	-
[3773]	26/05/27	1,011	1,074	1,010	1,066	+43	+4.20	100,600	-
[3773]	26/05/26	1,000	1,030	1,000	1,023	+34	+3.44	55,800	-
[3773]	26/05/25	988	990	979	989	+5	+0.51	28,000	-
[3773]	26/05/22	981	992	975	984	+6.0	+0.61	26,500	-
[3773]	26/05/21	975	995	975	978	+6.0	+0.62	15,100	-
[3773]	26/05/20	1,000	1,005	964	972	-23.0	-2.31	49,200	-
[3773]	26/05/19	977	995	962	995	+21.0	+2.16	100,300	-
[3773]	26/05/18	938	987	925	974	+81.0	+9.07	181,900	-
[3773]	26/05/15	948	948	889	893	-50.0	-5.30	106,900	-
[3773]	26/05/14	1,032	1,032	940	943	-60.0	-5.98	148,700	-
[3773]	26/05/13	1,032	1,057	988	1,003	-28.0	-2.72	90,000	-
[3773]	26/05/12	1,058	1,070	1,031	1,031	-30.0	-2.83	34,100	-
[3773]	26/05/11	1,070	1,080	1,060	1,061	-4.0	-0.38	31,100	-
[3773]	26/05/08	1,051	1,071	1,051	1,065	+13.0	+1.24	31,400	-
[3773]	26/05/07	1,066	1,066	1,051	1,052	-5.0	-0.47	45,200	-
[3773]	26/05/01	1,072	1,075	1,052	1,057	-19.0	-1.77	46,500	-
[3773]	26/04/30	1,086	1,094	1,073	1,076	-15.0	-1.37	33,700	-
[3773]	26/04/28	1,104	1,104	1,089	1,091	-13.0	-1.18	24,500	-
[3773]	26/04/27	1,110	1,123	1,096	1,104	+2	+0.18	29,300	-
[3773]	26/04/24	1,124	1,135	1,102	1,102	-6	-0.54	42,200	-
[3773]	26/04/23	1,139	1,139	1,108	1,108	-39	-3.40	33,400	-
[3773]	26/04/22	1,163	1,166	1,147	1,147	-10	-0.86	25,900	-
[3773]	26/04/21	1,150	1,166	1,150	1,157	+3	+0.26	19,800	-
[3773]	26/04/20	1,172	1,176	1,152	1,154	-18	-1.54	22,700	-
[3773]	26/04/17	1,177	1,190	1,160	1,172	-4	-0.34	32,900	-
[3773]	26/04/16	1,166	1,194	1,166	1,176	+16	+1.38	64,000	-
[3773]	26/04/15	1,150	1,162	1,146	1,160	+16	+1.40	64,400	-
[3773]	26/04/14	1,129	1,144	1,129	1,144	+10	+0.88	37,000	-
[3773]	26/04/13	1,123	1,148	1,123	1,134	+6	+0.53	41,400	-
[3773]	26/04/10	1,137	1,137	1,121	1,128	-5	-0.44	44,800	-
[3773]	26/04/09	1,144	1,145	1,125	1,133	-6	-0.53	43,700	-
[3773]	26/04/08	1,138	1,145	1,128	1,139	+17	+1.52	29,100	-
[3773]	26/04/07	1,125	1,148	1,116	1,122	+2	+0.18	60,400	-
[3773]	26/04/06	1,137	1,149	1,119	1,120	-18	-1.58	39,600	-
[3773]	26/04/03	1,139	1,150	1,134	1,138	+7	+0.62	36,200	-
[3773]	26/04/02	1,148	1,166	1,131	1,131	-17	-1.48	85,600	-
[3773]	26/04/01	1,152	1,173	1,145	1,148	+12	+1.06	124,600	-
[3773]	26/03/31	1,109	1,159	1,103	1,136	+17	+1.52	322,400	-
[3773]	26/03/30	1,052	1,119	1,046	1,119	+120	+12.01	349,700	-
[3773]	26/03/27	997	1,004	988	999	-1	-0.10	47,900	-
[3773]	26/03/26	999	1,002	992	1,000	+4	+0.40	53,100	-
[3773]	26/03/25	994	1,004	991	996	+12	+1.22	36,400	-
[3773]	26/03/24	973	987	970	984	+32	+3.36	38,300	-
[3773]	26/03/23	971	971	949	952	-34	-3.45	95,900	-
[3773]	26/03/19	995	1,008	984	986	-24	-2.38	50,200	-
[3773]	26/03/18	1,003	1,012	1,003	1,010	+7	+0.70	22,400	-
[3773]	26/03/17	1,011	1,011	1,000	1,003	+3	+0.30	30,900	-
[3773]	26/03/16	997	1,007	990	1,000	+2	+0.20	34,400	-
[3773]	26/03/13	988	1,005	985	998	-7	-0.70	54,300	-
[3773]	26/03/12	1,038	1,038	999	1,005	-24	-2.33	52,800	-
[3773]	26/03/11	1,045	1,046	1,024	1,029	-6	-0.58	28,400	-
[3773]	26/03/10	1,043	1,044	1,029	1,035	+16	+1.57	26,900	-
[3773]	26/03/09	1,030	1,030	995	1,019	-21	-2.02	65,600	-
[3773]	26/03/06	1,017	1,044	1,017	1,040	+2	+0.19	31,800	-
[3773]	26/03/05	1,025	1,044	1,024	1,038	+42	+4.22	54,900	-
[3773]	26/03/04	1,015	1,020	983	996	-22	-2.16	104,700	-
[3773]	26/03/03	1,060	1,068	1,018	1,018	-50	-4.68	98,800	-
[3773]	26/03/02	1,086	1,086	1,055	1,068	-40	-3.61	61,200	-
[3773]	26/02/27	1,113	1,122	1,101	1,108	+1	+0.09	38,700	-
[3773]	26/02/26	1,070	1,113	1,070	1,107	+38	+3.55	78,200	-
[3773]	26/02/25	1,070	1,089	1,068	1,069	0	0.00	131,400	-
[3773]	26/02/24	1,078	1,080	1,060	1,069	-24	-2.20	88,100	-
[3773]	26/02/20	1,125	1,129	1,091	1,093	-32	-2.84	73,800	-
[3773]	26/02/19	1,121	1,125	1,108	1,125	-9	-0.79	49,300	-
[3773]	26/02/18	1,129	1,153	1,127	1,134	+12	+1.07	73,500	-
[3773]	26/02/17	1,107	1,126	1,107	1,122	+16	+1.45	41,000	-
[3773]	26/02/16	1,120	1,120	1,097	1,106	-13	-1.16	51,700	-
[3773]	26/02/13	1,135	1,138	1,114	1,119	-19	-1.67	80,100	-
[3773]	26/02/12	1,155	1,161	1,134	1,138	-14	-1.22	74,300	-
[3773]	26/02/10	1,126	1,157	1,126	1,152	+31	+2.77	92,600	-
[3773]	26/02/09	1,152	1,152	1,099	1,121	-49	-4.19	197,200	-
[3773]	26/02/06	1,070	1,175	1,020	1,170	+98	+9.14	484,800	-
[3773]	26/02/05	1,053	1,078	1,053	1,072	+12	+1.13	70,100	-
[3773]	26/02/04	1,075	1,080	1,054	1,060	-12	-1.12	91,100	-
[3773]	26/02/03	1,078	1,080	1,067	1,072	+7	+0.66	52,900	-
[3773]	26/02/02	1,078	1,091	1,065	1,065	-13	-1.21	86,700	-
[3773]	26/01/30	1,072	1,085	1,064	1,078	+13	+1.22	59,300	-
[3773]	26/01/29	1,064	1,073	1,051	1,065	-4	-0.37	87,600	-
[3773]	26/01/28	1,038	1,069	1,034	1,069	+36	+3.48	93,800	-
[3773]	26/01/27	1,034	1,044	1,028	1,033	-1	-0.10	34,300	-
[3773]	26/01/26	1,027	1,038	1,020	1,034	+6	+0.58	61,600	-
[3773]	26/01/23	1,038	1,042	1,025	1,028	+1	+0.10	94,100	-
[3773]	26/01/22	1,042	1,055	1,027	1,027	-19	-1.82	84,200	-
[3773]	26/01/21	1,048	1,054	1,038	1,046	-14	-1.32	63,600	-
[3773]	26/01/20	1,073	1,079	1,056	1,060	-12	-1.12	42,700	-
[3773]	26/01/19	1,077	1,078	1,068	1,072	-3	-0.28	31,600	-
[3773]	26/01/16	1,073	1,077	1,062	1,075	+2	+0.19	35,300	-
[3773]	26/01/15	1,055	1,076	1,055	1,073	+23	+2.19	44,900	-
[3773]	26/01/14	1,050	1,063	1,050	1,050	-6	-0.57	61,100	-
[3773]	26/01/13	1,055	1,062	1,049	1,056	+7	+0.67	67,400	-
[3773]	26/01/09	1,049	1,057	1,044	1,049	0	0.00	44,400	-
[3773]	26/01/08	1,053	1,058	1,044	1,049	+1	+0.10	39,400	-
[3773]	26/01/07	1,028	1,051	1,019	1,048	+22	+2.14	71,800	-
[3773]	26/01/06	1,017	1,047	1,002	1,026	-21	-2.01	234,500	-
[3773]	26/01/05	1,086	1,090	1,046	1,047	-30	-2.79	100,500	-
[3773]	25/12/30	1,090	1,090	1,068	1,077	-25	-2.27	69,800	-
[3773]	25/12/29	1,105	1,106	1,094	1,102	-3	-0.27	66,000	-
[3773]	25/12/26	1,114	1,117	1,104	1,105	-10	-0.90	76,800	-
[3773]	25/12/25	1,094	1,120	1,090	1,115	+22	+2.01	95,900	-
[3773]	25/12/24	1,080	1,100	1,079	1,093	+10	+0.92	63,100	-
[3773]	25/12/23	1,085	1,093	1,077	1,083	+2	+0.19	58,000	-
[3773]	25/12/22	1,081	1,088	1,068	1,081	+11	+1.03	103,800	-
[3773]	25/12/19	1,038	1,085	1,030	1,070	+40	+3.88	168,600	-
[3773]	25/12/18	1,028	1,032	1,020	1,030	-8	-0.77	52,500	-
[3773]	25/12/17	1,029	1,038	1,026	1,038	+9	+0.87	68,900	-
[3773]	25/12/16	1,018	1,032	1,018	1,029	+10	+0.98	78,500	-
[3773]	25/12/15	1,007	1,019	1,003	1,019	+5	+0.49	47,000	-
[3773]	25/12/12	1,012	1,020	1,003	1,014	+5	+0.50	50,300	-
[3773]	25/12/11	1,025	1,025	1,006	1,009	-14	-1.37	46,200	-
[3773]	25/12/10	1,015	1,023	1,014	1,023	+8	+0.79	80,500	-
[3773]	25/12/09	1,019	1,022	1,004	1,015	-12	-1.17	57,600	-
[3773]	25/12/08	1,015	1,028	1,015	1,027	+7	+0.69	56,200	-
[3773]	25/12/05	1,020	1,029	1,016	1,020	-4	-0.39	38,600	-
[3773]	25/12/04	1,015	1,039	1,012	1,024	+19	+1.89	69,700	-
[3773]	25/12/03	1,002	1,012	1,000	1,005	+5	+0.50	45,800	-
[3773]	25/12/02	1,009	1,015	1,000	1,000	-5	-0.50	51,400	-
[3773]	25/12/01	1,020	1,025	1,005	1,005	-11	-1.08	75,600	-
[3773]	25/11/28	1,014	1,026	1,012	1,016	+2	+0.20	38,400	-
[3773]	25/11/27	1,012	1,022	1,012	1,014	0	0.00	29,800	-
[3773]	25/11/26	1,023	1,032	1,008	1,014	0	0.00	43,600	-
[3773]	25/11/25	1,044	1,044	1,012	1,014	-25	-2.41	50,600	-
[3773]	25/11/21	1,011	1,039	1,011	1,039	+9	+0.87	51,200	-
[3773]	25/11/20	1,020	1,032	1,020	1,030	+25	+2.49	44,200	-
[3773]	25/11/19	1,000	1,013	998	1,005	+5	+0.50	40,500	-
[3773]	25/11/18	1,007	1,014	999	1,000	-17	-1.67	64,100	-
[3773]	25/11/17	1,020	1,026	1,006	1,017	+8	+0.79	55,900	-
[3773]	25/11/14	1,003	1,024	1,003	1,009	-5	-0.49	55,600	-
[3773]	25/11/13	1,040	1,040	1,013	1,014	-25	-2.41	60,900	-
[3773]	25/11/12	1,035	1,054	1,022	1,039	-1	-0.10	85,000	-
[3773]	25/11/11	1,055	1,064	1,037	1,040	-8	-0.76	111,400	-
[3773]	25/11/10	1,042	1,051	998	1,048	-9	-0.85	215,000	-
[3773]	25/11/07	1,053	1,085	972	1,057	-19	-1.77	530,900	-
[3773]	25/11/06	1,095	1,100	1,072	1,076	+2	+0.19	152,500	-
[3773]	25/11/05	1,080	1,083	1,045	1,074	-8	-0.74	155,800	-
[3773]	25/11/04	1,074	1,097	1,070	1,082	+3	+0.28	196,400	-
[3773]	25/10/31	1,068	1,079	1,059	1,079	+26	+2.47	111,200	-
[3773]	25/10/30	1,018	1,085	1,012	1,053	+60	+6.04	331,000	-
[3773]	25/10/29	1,016	1,017	991	993	-4	-0.40	96,900	-
[3773]	25/10/28	1,035	1,035	997	997	-42	-4.04	104,100	-
[3773]	25/10/27	1,019	1,040	1,016	1,039	+29	+2.87	177,700	-
[3773]	25/10/24	1,027	1,028	1,005	1,010	-3	-0.30	99,300	-
[3773]	25/10/23	1,019	1,021	1,008	1,013	-6	-0.59	68,700	-
[3773]	25/10/22	1,015	1,022	1,010	1,019	+4	+0.39	68,400	-
[3773]	25/10/21	1,028	1,028	1,009	1,015	-6	-0.59	81,900	-
[3773]	25/10/20	1,002	1,023	999	1,021	+34	+3.44	150,700	-
[3773]	25/10/17	1,004	1,007	986	987	-21	-2.08	74,300	-
[3773]	25/10/16	1,019	1,033	1,000	1,008	-9	-0.88	101,900	-
[3773]	25/10/15	981	1,024	980	1,017	+45	+4.63	164,300	-
[3773]	25/10/14	980	996	965	972	-12	-1.22	138,100	-
[3773]	25/10/10	996	1,003	981	984	-9	-0.91	101,400	-
[3773]	25/10/09	1,003	1,009	986	993	-9	-0.90	125,300	-
[3773]	25/10/08	1,010	1,023	1,001	1,002	-5	-0.50	86,300	-
[3773]	25/10/07	1,034	1,036	1,006	1,007	-24	-2.33	91,300	-
[3773]	25/10/06	1,056	1,056	1,026	1,031	+5	+0.49	115,200	-
[3773]	25/10/03	1,010	1,034	1,010	1,026	+22	+2.19	112,800	-
[3773]	25/10/02	1,022	1,027	1,004	1,004	-17	-1.67	107,600	-
[3773]	25/10/01	1,033	1,033	1,011	1,021	-29	-2.76	93,300	-
[3773]	25/09/30	1,071	1,083	1,047	1,050	-20	-1.87	117,300	-
[3773]	25/09/29	1,107	1,107	1,070	1,070	-43	-3.86	121,600	-
[3773]	25/09/26	1,105	1,123	1,099	1,113	+8	+0.72	157,000	-
[3773]	25/09/25	1,107	1,119	1,103	1,105	-4	-0.36	75,500	-
[3773]	25/09/24	1,140	1,140	1,107	1,109	-38	-3.31	88,900	-
[3773]	25/09/22	1,131	1,159	1,126	1,147	+7	+0.61	216,800	-
[3773]	25/09/19	1,121	1,143	1,106	1,140	+30	+2.70	226,900	-
[3773]	25/09/18	1,081	1,133	1,075	1,110	+23	+2.12	174,200	-
[3773]	25/09/17	1,108	1,117	1,085	1,087	-36	-3.21	256,200	-
[3773]	25/09/16	1,150	1,159	1,114	1,123	-29	-2.52	273,900	-
[3773]	25/09/12	1,179	1,179	1,143	1,152	-20	-1.71	129,400	-
[3773]	25/09/11	1,154	1,172	1,147	1,172	+14	+1.21	87,500	-
[3773]	25/09/10	1,148	1,163	1,136	1,158	+10	+0.87	79,200	-
[3773]	25/09/09	1,154	1,154	1,131	1,148	-2	-0.17	127,800	-
[3773]	25/09/08	1,106	1,154	1,106	1,150	+50	+4.55	201,900	-
[3773]	25/09/05	1,077	1,102	1,068	1,100	+28	+2.61	102,600	-