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
[7734]	26/10/29	3,540	3,555	3,490	3,550	+35.0	+1.00	608,800	161,368,031,232
[7734]	26/10/28	3,530	3,545	3,490	3,515	+55.0	+1.59	107,100	159,777,079,296
[7734]	26/10/27	3,480	3,500	3,460	3,460	+50.0	+1.47	79,600	157,277,011,968
[7734]	26/10/26	3,430	3,430	3,385	3,410	+40.0	+1.19	88,500	155,004,223,488
[7734]	26/10/23	3,405	3,405	3,285	3,370	-15.0	-0.44	130,400	153,185,992,704
[7734]	26/10/22	3,475	3,485	3,380	3,385	-45.0	-1.31	80,100	153,867,829,248
[7734]	26/10/21	3,490	3,490	3,420	3,430	+5.0	+0.15	56,700	155,913,338,880
[7734]	26/10/20	3,510	3,510	3,405	3,425	-85.0	-2.42	137,000	155,686,060,032
[7734]	26/10/19	3,540	3,540	3,465	3,510	-35.0	-0.99	69,900	159,549,800,448
[7734]	26/10/16	3,520	3,545	3,485	3,545	+75.0	+2.16	63,800	161,140,752,384
[7734]	26/10/15	3,505	3,510	3,435	3,470	-105.0	-2.94	108,000	157,731,569,664
[7734]	26/10/14	3,645	3,675	3,555	3,575	-55.0	-1.52	74,500	162,504,425,472
[7734]	26/10/13	3,600	3,655	3,590	3,630	-20.0	-0.55	103,200	165,004,492,800
[7734]	26/10/09	3,570	3,660	3,540	3,650	+70.0	+1.96	98,400	165,913,608,192
[7734]	26/10/08	3,615	3,615	3,550	3,580	-85.0	-2.32	94,600	162,731,704,320
[7734]	26/10/07	3,670	3,690	3,610	3,665	0	+0.00	78,000	166,595,444,736
[7734]	26/10/06	3,615	3,675	3,595	3,665	+50.0	+1.38	117,600	166,595,444,736
[7734]	26/10/05	3,600	3,635	3,560	3,615	+120.0	+3.43	172,800	164,322,656,256
[7734]	26/10/02	3,550	3,590	3,470	3,495	-95.0	-2.65	88,800	158,867,963,904
[7734]	26/10/01	3,520	3,610	3,485	3,590	+70.0	+1.99	132,500	163,186,262,016
[7734]	26/09/30	3,580	3,595	3,500	3,520	-25.0	-0.71	164,200	160,004,358,144
[7734]	26/09/29	3,515	3,545	3,505	3,545	-5.0	-0.14	94,300	161,140,752,384
[7734]	26/09/28	3,605	3,610	3,525	3,550	-25.0	-0.70	97,600	161,368,031,232
[7734]	26/09/25	3,600	3,610	3,535	3,575	-10.0	-0.28	84,900	162,504,425,472
[7734]	26/09/24	3,480	3,615	3,470	3,585	+75.0	+2.14	189,800	162,958,983,168
[7734]	26/09/18	3,530	3,540	3,465	3,510	+10.0	+0.29	164,600	159,549,800,448
[7734]	26/09/17	3,470	3,545	3,435	3,500	+40.0	+1.16	95,200	159,095,242,752
[7734]	26/09/16	3,415	3,460	3,405	3,460	+65.0	+1.91	65,600	157,277,011,968
[7734]	26/09/15	3,380	3,405	3,365	3,395	+15.0	+0.44	55,700	154,322,386,944
[7734]	26/09/14	3,380	3,390	3,320	3,380	0	+0.00	59,900	153,640,550,400
[7734]	26/09/11	3,295	3,405	3,255	3,380	-10.0	-0.29	112,500	153,640,550,400
[7734]	26/09/10	3,330	3,390	3,320	3,390	+30.0	+0.89	56,300	154,095,108,096
[7734]	26/09/09	3,290	3,375	3,280	3,360	+65.0	+1.97	75,600	152,731,435,008
[7734]	26/09/08	3,375	3,415	3,285	3,295	-120.0	-3.51	65,300	149,776,809,984
[7734]	26/09/07	3,370	3,430	3,365	3,415	+65.0	+1.94	49,400	155,231,502,336
[7734]	26/09/04	3,305	3,375	3,305	3,350	+45.0	+1.36	77,900	152,276,877,312
[7734]	26/09/03	3,395	3,405	3,295	3,305	-50.0	-1.49	89,700	150,231,367,680
[7734]	26/09/02	3,350	3,410	3,340	3,355	-65.0	-1.90	98,000	152,504,156,160
[7734]	26/09/01	3,405	3,420	3,350	3,420	-20.0	-0.58	113,500	155,458,781,184
[7734]	26/08/31	3,315	3,465	3,300	3,440	+85.0	+2.53	189,200	156,367,896,576
[7734]	26/08/28	3,330	3,380	3,330	3,355	+15.0	+0.45	42,400	152,504,156,160
[7734]	26/08/27	3,320	3,370	3,305	3,340	+30.0	+0.91	67,500	151,822,319,616
[7734]	26/08/26	3,320	3,340	3,275	3,310	-20.0	-0.60	85,700	150,458,646,528
[7734]	26/08/25	3,320	3,360	3,305	3,330	-15.0	-0.45	76,700	151,367,761,920
[7734]	26/08/24	3,275	3,375	3,275	3,345	+55.0	+1.67	62,800	152,049,598,464
[7734]	26/08/21	3,225	3,305	3,170	3,290	+50.0	+1.54	98,900	149,549,531,136
[7734]	26/08/20	3,195	3,250	3,135	3,240	+95.0	+3.02	108,800	147,276,742,656
[7734]	26/08/19	3,300	3,300	3,140	3,145	-265.0	-7.77	171,200	142,958,444,544
[7734]	26/08/18	3,490	3,510	3,405	3,410	-70.0	-2.01	95,500	155,004,223,488
[7734]	26/08/17	3,490	3,515	3,415	3,480	+15	+0.43	115,900	-
[7734]	26/08/14	3,360	3,470	3,325	3,465	+90	+2.67	194,000	-
[7734]	26/08/13	3,480	3,480	3,325	3,375	-75	-2.17	153,800	-
[7734]	26/08/12	3,390	3,490	3,380	3,450	+70	+2.07	157,700	-
[7734]	26/08/10	3,710	3,735	3,265	3,380	-260	-7.14	216,900	-
[7734]	26/08/07	3,750	3,750	3,570	3,640	-80	-2.15	83,500	-
[7734]	26/08/06	3,655	3,735	3,655	3,720	-5	-0.13	79,500	-
[7734]	26/08/05	3,610	3,725	3,605	3,725	+165	+4.63	91,000	-
[7734]	26/08/04	3,530	3,610	3,530	3,560	+25	+0.71	120,100	-
[7734]	26/08/03	3,500	3,560	3,420	3,535	+40	+1.14	108,100	-
[7734]	26/07/31	3,460	3,545	3,395	3,495	+135	+4.02	168,100	-
[7734]	26/07/30	3,335	3,395	3,280	3,360	+60	+1.82	109,100	-
[7734]	26/07/29	3,390	3,390	3,235	3,300	-40	-1.20	154,900	-
[7734]	26/07/28	3,370	3,375	3,285	3,340	-85	-2.48	116,800	-
[7734]	26/07/27	3,360	3,435	3,320	3,425	+100	+3.01	83,900	-
[7734]	26/07/24	3,320	3,360	3,275	3,325	-35	-1.04	48,500	-
[7734]	26/07/23	3,335	3,365	3,325	3,360	-5	-0.15	51,300	-
[7734]	26/07/22	3,420	3,420	3,340	3,365	-5	-0.15	65,700	-
[7734]	26/07/21	3,340	3,395	3,295	3,370	+100	+3.06	77,200	-
[7734]	26/07/17	3,380	3,405	3,210	3,270	-140	-4.11	78,400	-
[7734]	26/07/16	3,430	3,465	3,405	3,410	-90	-2.57	70,000	-
[7734]	26/07/15	3,460	3,500	3,425	3,500	+35	+1.01	84,700	-
[7734]	26/07/14	3,410	3,470	3,385	3,465	+35	+1.02	73,200	-
[7734]	26/07/13	3,505	3,540	3,420	3,430	-75	-2.14	74,700	-
[7734]	26/07/10	3,540	3,585	3,500	3,505	+35	+1.01	82,900	-
[7734]	26/07/09	3,450	3,520	3,450	3,470	+30	+0.87	87,100	-
[7734]	26/07/08	3,520	3,590	3,435	3,440	-85	-2.41	132,400	-
[7734]	26/07/07	3,680	3,705	3,525	3,525	-195	-5.24	95,500	-
[7734]	26/07/06	3,790	3,810	3,680	3,720	-65	-1.72	94,500	-
[7734]	26/07/03	3,725	3,785	3,650	3,785	+25	+0.66	101,700	-
[7734]	26/07/02	3,760	3,815	3,695	3,760	+50	+1.35	107,300	-
[7734]	26/07/01	3,765	3,790	3,695	3,710	+15	+0.41	92,800	-
[7734]	26/06/30	3,780	3,780	3,665	3,695	+5	+0.14	138,100	-
[7734]	26/06/29	3,685	3,695	3,600	3,690	+45	+1.23	128,200	-
[7734]	26/06/26	3,605	3,700	3,580	3,645	+25	+0.69	130,300	-
[7734]	26/06/25	3,630	3,680	3,620	3,620	+5	+0.14	63,100	-
[7734]	26/06/24	3,595	3,710	3,590	3,615	+20	+0.56	137,600	-
[7734]	26/06/23	3,685	3,685	3,590	3,595	-25	-0.69	130,400	-
[7734]	26/06/22	3,555	3,635	3,550	3,620	-5	-0.14	99,700	-
[7734]	26/06/19	3,850	3,890	3,605	3,625	-90	-2.42	183,100	-
[7734]	26/06/18	3,740	3,875	3,715	3,715	+85	+2.34	165,300	-
[7734]	26/06/17	3,500	3,650	3,500	3,630	+130	+3.71	108,700	-
[7734]	26/06/16	3,550	3,635	3,460	3,500	-20	-0.57	82,300	-
[7734]	26/06/15	3,575	3,575	3,485	3,520	+100	+2.92	152,600	-
[7734]	26/06/12	3,520	3,535	3,420	3,420	-55	-1.58	132,000	-
[7734]	26/06/11	3,495	3,495	3,380	3,475	-90	-2.52	121,400	-
[7734]	26/06/10	3,605	3,655	3,550	3,565	-110	-2.99	97,100	-
[7734]	26/06/09	3,695	3,770	3,645	3,675	+50	+1.38	100,300	-
[7734]	26/06/08	3,645	3,695	3,605	3,625	-160	-4.23	121,700	-
[7734]	26/06/05	3,765	3,930	3,685	3,785	-10	-0.26	172,900	-
[7734]	26/06/04	3,710	3,835	3,685	3,795	+45	+1.20	120,900	-
[7734]	26/06/03	3,640	3,770	3,575	3,750	+160	+4.46	178,200	-
[7734]	26/06/02	3,585	3,615	3,465	3,590	-15	-0.42	149,200	-
[7734]	26/06/01	3,635	3,695	3,575	3,605	-45	-1.23	216,000	-
[7734]	26/05/29	3,735	3,780	3,650	3,650	-65	-1.75	165,200	-
[7734]	26/05/28	3,615	3,730	3,575	3,715	+80	+2.20	102,200	-
[7734]	26/05/27	3,680	3,710	3,635	3,635	-45	-1.22	86,500	-
[7734]	26/05/26	3,750	3,760	3,675	3,680	-115	-3.03	84,400	-
[7734]	26/05/25	3,800	3,830	3,750	3,795	+40	+1.07	119,700	-
[7734]	26/05/22	3,705	3,780	3,685	3,755	+120.0	+3.30	118,000	-
[7734]	26/05/21	3,660	3,685	3,605	3,635	+45.0	+1.25	207,000	-
[7734]	26/05/20	3,645	3,645	3,545	3,590	-120.0	-3.23	100,000	-
[7734]	26/05/19	3,820	3,870	3,640	3,710	-40.0	-1.07	159,500	-
[7734]	26/05/18	3,720	3,780	3,620	3,750	+30.0	+0.81	161,500	-
[7734]	26/05/15	3,650	3,840	3,620	3,720	+85.0	+2.34	201,100	-
[7734]	26/05/14	3,395	3,710	3,380	3,635	+260.0	+7.70	326,000	-
[7734]	26/05/13	3,400	3,435	3,280	3,375	-15.0	-0.44	203,900	-
[7734]	26/05/12	3,420	3,465	3,375	3,390	+25.0	+0.74	106,400	-
[7734]	26/05/11	3,520	3,545	3,335	3,365	-85.0	-2.46	318,500	-
[7734]	26/05/08	3,435	3,460	3,390	3,450	+20.0	+0.58	109,000	-
[7734]	26/05/07	3,445	3,500	3,415	3,430	+90.0	+2.69	114,500	-
[7734]	26/05/01	3,340	3,410	3,285	3,340	-20.0	-0.60	66,000	-
[7734]	26/04/30	3,405	3,440	3,360	3,360	-95.0	-2.75	125,500	-
[7734]	26/04/28	3,410	3,465	3,395	3,455	+25.0	+0.73	124,300	-
[7734]	26/04/27	3,350	3,460	3,350	3,430	+150	+4.57	121,500	-
[7734]	26/04/24	3,280	3,320	3,240	3,280	-5	-0.15	71,100	-
[7734]	26/04/23	3,280	3,310	3,250	3,285	-15	-0.45	120,400	-
[7734]	26/04/22	3,330	3,350	3,280	3,300	-80	-2.37	83,500	-
[7734]	26/04/21	3,405	3,430	3,375	3,380	-30	-0.88	76,000	-
[7734]	26/04/20	3,455	3,470	3,405	3,410	-25	-0.73	93,500	-
[7734]	26/04/17	3,510	3,510	3,435	3,435	-120	-3.38	89,000	-
[7734]	26/04/16	3,540	3,610	3,525	3,555	+15	+0.42	100,500	-
[7734]	26/04/15	3,550	3,575	3,515	3,540	+100	+2.91	108,000	-
[7734]	26/04/14	3,465	3,480	3,395	3,440	+20	+0.58	103,600	-
[7734]	26/04/13	3,330	3,420	3,325	3,420	+110	+3.32	130,000	-
[7734]	26/04/10	3,210	3,340	3,210	3,310	+35	+1.07	163,100	-
[7734]	26/04/09	3,355	3,355	3,275	3,275	-70	-2.09	99,000	-
[7734]	26/04/08	3,350	3,365	3,300	3,345	+135	+4.21	135,400	-
[7734]	26/04/07	3,205	3,225	3,165	3,210	+20	+0.63	97,000	-
[7734]	26/04/06	3,150	3,215	3,150	3,190	+60	+1.92	83,100	-
[7734]	26/04/03	3,070	3,145	3,045	3,130	+120	+3.99	104,200	-
[7734]	26/04/02	3,050	3,100	3,010	3,010	-40	-1.31	113,400	-
[7734]	26/04/01	3,020	3,050	3,000	3,050	+130	+4.45	77,400	-
[7734]	26/03/31	2,918	2,961	2,905	2,920	-44	-1.48	104,500	-
[7734]	26/03/30	2,951	2,983	2,905	2,964	-176	-5.61	123,200	-
[7734]	26/03/27	3,140	3,170	3,095	3,140	-70	-2.18	102,700	-
[7734]	26/03/26	3,235	3,260	3,155	3,210	+15	+0.47	58,100	-
[7734]	26/03/25	3,200	3,240	3,185	3,195	+65	+2.08	70,500	-
[7734]	26/03/24	3,155	3,160	3,105	3,130	+100	+3.30	68,800	-
[7734]	26/03/23	3,085	3,105	2,974	3,030	-155	-4.87	120,800	-
[7734]	26/03/19	3,310	3,310	3,175	3,185	-195	-5.77	81,500	-
[7734]	26/03/18	3,275	3,380	3,275	3,380	+125	+3.84	65,900	-
[7734]	26/03/17	3,325	3,360	3,245	3,255	-40	-1.21	56,800	-
[7734]	26/03/16	3,310	3,355	3,285	3,295	-15	-0.45	57,200	-
[7734]	26/03/13	3,270	3,340	3,265	3,310	-70	-2.07	98,500	-
[7734]	26/03/12	3,410	3,410	3,330	3,380	-95	-2.73	78,600	-
[7734]	26/03/11	3,455	3,535	3,425	3,475	+105	+3.12	98,300	-
[7734]	26/03/10	3,355	3,410	3,310	3,370	+85	+2.59	64,500	-
[7734]	26/03/09	3,285	3,335	3,205	3,285	-205	-5.87	80,800	-
[7734]	26/03/06	3,420	3,515	3,415	3,490	+75	+2.20	100,500	-
[7734]	26/03/05	3,365	3,465	3,355	3,415	+190	+5.89	107,600	-
[7734]	26/03/04	3,300	3,365	3,205	3,225	-195	-5.70	164,100	-
[7734]	26/03/03	3,575	3,605	3,405	3,420	-210	-5.79	147,900	-
[7734]	26/03/02	3,495	3,630	3,480	3,630	+5	+0.14	102,800	-
[7734]	26/02/27	3,545	3,625	3,525	3,625	+25	+0.69	124,500	-
[7734]	26/02/26	3,715	3,715	3,570	3,600	-75	-2.04	112,100	-
[7734]	26/02/25	3,505	3,700	3,505	3,675	+240	+6.99	197,000	-
[7734]	26/02/24	3,400	3,465	3,380	3,435	+45	+1.33	68,900	-
[7734]	26/02/20	3,400	3,400	3,350	3,390	-30	-0.88	53,800	-
[7734]	26/02/19	3,380	3,440	3,380	3,420	+30	+0.88	61,200	-
[7734]	26/02/18	3,380	3,425	3,375	3,390	+60	+1.80	69,600	-
[7734]	26/02/17	3,315	3,365	3,280	3,330	+20	+0.60	80,800	-
[7734]	26/02/16	3,260	3,315	3,225	3,310	+90	+2.80	62,700	-
[7734]	26/02/13	3,270	3,310	3,195	3,220	-85	-2.57	223,000	-
[7734]	26/02/12	3,365	3,375	3,275	3,305	-50	-1.49	182,400	-
[7734]	26/02/10	3,400	3,510	3,345	3,355	-35	-1.03	163,200	-
[7734]	26/02/09	3,450	3,450	3,375	3,390	+70	+2.11	111,600	-
[7734]	26/02/06	3,300	3,335	3,255	3,320	0	0.00	62,600	-
[7734]	26/02/05	3,315	3,360	3,290	3,320	0	0.00	70,100	-
[7734]	26/02/04	3,370	3,415	3,300	3,320	-35	-1.04	101,000	-
[7734]	26/02/03	3,315	3,360	3,280	3,355	+65	+1.98	109,600	-
[7734]	26/02/02	3,345	3,365	3,290	3,290	0	0.00	106,700	-
[7734]	26/01/30	3,300	3,315	3,280	3,290	+5	+0.15	74,600	-
[7734]	26/01/29	3,300	3,335	3,255	3,285	+5	+0.15	70,600	-
[7734]	26/01/28	3,280	3,300	3,240	3,280	+5	+0.15	62,600	-
[7734]	26/01/27	3,315	3,345	3,225	3,275	-90	-2.67	63,100	-
[7734]	26/01/26	3,350	3,470	3,315	3,365	-25	-0.74	89,200	-
[7734]	26/01/23	3,440	3,495	3,390	3,390	-35	-1.02	78,300	-
[7734]	26/01/22	3,400	3,440	3,375	3,425	+75	+2.24	88,500	-
[7734]	26/01/21	3,235	3,370	3,230	3,350	+50	+1.52	84,700	-
[7734]	26/01/20	3,320	3,325	3,280	3,300	-5	-0.15	41,600	-
[7734]	26/01/19	3,310	3,325	3,250	3,305	-40	-1.20	64,000	-
[7734]	26/01/16	3,310	3,410	3,310	3,345	-15	-0.45	98,000	-
[7734]	26/01/15	3,330	3,440	3,310	3,360	+45	+1.36	142,600	-
[7734]	26/01/14	3,270	3,340	3,270	3,315	+35	+1.07	62,800	-
[7734]	26/01/13	3,210	3,310	3,205	3,280	+70	+2.18	168,300	-
[7734]	26/01/09	3,185	3,220	3,160	3,210	+25	+0.78	52,500	-
[7734]	26/01/08	3,225	3,250	3,170	3,185	-40	-1.24	95,000	-
[7734]	26/01/07	3,225	3,240	3,195	3,225	+5	+0.16	68,000	-
[7734]	26/01/06	3,195	3,270	3,165	3,220	+55	+1.74	109,900	-
[7734]	26/01/05	3,130	3,180	3,110	3,165	-35	-1.09	74,500	-
[7734]	25/12/30	3,225	3,245	3,165	3,200	-15	-0.47	54,600	-
[7734]	25/12/29	3,240	3,240	3,180	3,215	+15	+0.47	66,300	-
[7734]	25/12/26	3,240	3,245	3,175	3,200	-40	-1.23	68,600	-
[7734]	25/12/25	3,250	3,250	3,225	3,240	0	0.00	40,100	-
[7734]	25/12/24	3,235	3,260	3,225	3,240	+20	+0.62	64,000	-
[7734]	25/12/23	3,230	3,230	3,190	3,220	+20	+0.63	41,400	-
[7734]	25/12/22	3,210	3,215	3,170	3,200	+10	+0.31	45,900	-
[7734]	25/12/19	3,175	3,215	3,170	3,190	+45	+1.43	80,200	-
[7734]	25/12/18	3,060	3,160	3,060	3,145	+65	+2.11	47,500	-
[7734]	25/12/17	3,050	3,090	3,030	3,080	+10	+0.33	25,200	-
[7734]	25/12/16	3,090	3,105	3,060	3,070	-20	-0.65	35,400	-
[7734]	25/12/15	3,050	3,090	3,050	3,090	+10	+0.32	40,100	-
[7734]	25/12/12	3,100	3,110	3,065	3,080	+5	+0.16	50,400	-
[7734]	25/12/11	3,120	3,135	3,065	3,075	-15	-0.49	28,700	-
[7734]	25/12/10	3,170	3,170	3,090	3,090	-85	-2.68	31,500	-
[7734]	25/12/09	3,190	3,200	3,125	3,175	-15	-0.47	98,200	-
[7734]	25/12/08	3,105	3,190	3,105	3,190	+85	+2.74	25,300	-
[7734]	25/12/05	3,080	3,115	3,075	3,105	+20	+0.65	82,400	-
[7734]	25/12/04	3,020	3,100	3,020	3,085	+65	+2.15	77,400	-
[7734]	25/12/03	3,100	3,115	3,020	3,020	-95	-3.05	92,900	-
[7734]	25/12/02	3,160	3,170	3,100	3,115	-80	-2.50	58,200	-
[7734]	25/12/01	3,250	3,270	3,170	3,195	-45	-1.39	64,900	-
[7734]	25/11/28	3,205	3,240	3,200	3,240	+20	+0.62	49,600	-
[7734]	25/11/27	3,165	3,250	3,160	3,220	+60	+1.90	63,500	-
[7734]	25/11/26	3,115	3,180	3,105	3,160	+70	+2.27	86,300	-
[7734]	25/11/25	3,125	3,130	3,070	3,090	+15	+0.49	83,000	-
[7734]	25/11/21	3,100	3,160	3,055	3,075	-85	-2.69	133,400	-
[7734]	25/11/20	3,130	3,210	3,095	3,160	+95	+3.10	82,200	-
[7734]	25/11/19	3,065	3,110	3,040	3,065	0	0.00	89,100	-
[7734]	25/11/18	3,220	3,230	3,060	3,065	-195	-5.98	63,400	-
[7734]	25/11/17	3,270	3,300	3,240	3,260	-10	-0.31	67,400	-
[7734]	25/11/14	3,230	3,295	3,215	3,270	+5	+0.15	70,700	-
[7734]	25/11/13	3,305	3,335	3,255	3,265	-15	-0.46	54,200	-
[7734]	25/11/12	3,295	3,315	3,235	3,280	-50	-1.50	114,400	-
[7734]	25/11/11	3,445	3,455	3,285	3,330	-80	-2.35	136,600	-
[7734]	25/11/10	3,455	3,465	3,405	3,410	-15	-0.44	68,300	-
[7734]	25/11/07	3,460	3,460	3,375	3,425	-105	-2.97	108,100	-
[7734]	25/11/06	3,495	3,555	3,455	3,530	+45	+1.29	61,500	-
[7734]	25/11/05	3,510	3,565	3,425	3,485	-95	-2.65	75,700	-
[7734]	25/11/04	3,485	3,610	3,485	3,580	+60	+1.70	60,900	-
[7734]	25/10/31	3,605	3,635	3,480	3,520	-35	-0.98	73,400	-
[7734]	25/10/30	3,555	3,615	3,550	3,555	-15	-0.42	105,000	-
[7734]	25/10/29	3,580	3,615	3,515	3,570	-45	-1.24	75,500	-
[7734]	25/10/28	3,595	3,630	3,590	3,615	-20	-0.55	51,200	-
[7734]	25/10/27	3,615	3,640	3,595	3,635	+70	+1.96	51,600	-
[7734]	25/10/24	3,595	3,610	3,550	3,565	+30	+0.85	43,300	-
[7734]	25/10/23	3,520	3,575	3,520	3,535	-40	-1.12	77,500	-
[7734]	25/10/22	3,590	3,600	3,535	3,575	-25	-0.69	98,400	-
[7734]	25/10/21	3,595	3,630	3,580	3,600	+10	+0.28	54,200	-
[7734]	25/10/20	3,575	3,635	3,545	3,590	+85	+2.43	145,300	-
[7734]	25/10/17	3,550	3,565	3,475	3,505	-95	-2.64	94,900	-
[7734]	25/10/16	3,590	3,620	3,575	3,600	+15	+0.42	58,300	-
[7734]	25/10/15	3,615	3,620	3,555	3,585	+25	+0.70	71,800	-
[7734]	25/10/14	3,600	3,640	3,555	3,560	-140	-3.78	138,000	-
[7734]	25/10/10	3,695	3,725	3,650	3,700	-35	-0.94	120,300	-
[7734]	25/10/09	3,715	3,795	3,685	3,735	-15	-0.40	162,600	-
[7734]	25/10/08	3,775	3,845	3,725	3,750	+45	+1.21	250,600	-
[7734]	25/10/07	3,560	3,750	3,560	3,705	+155	+4.37	154,300	-
[7734]	25/10/06	3,415	3,570	3,380	3,550	+265	+8.07	164,900	-
[7734]	25/10/03	3,215	3,305	3,215	3,285	+95	+2.98	81,200	-
[7734]	25/10/02	3,135	3,205	3,090	3,190	+55	+1.75	53,300	-
[7734]	25/10/01	3,100	3,150	3,095	3,135	+10	+0.32	67,800	-
[7734]	25/09/30	3,125	3,155	3,105	3,125	+30	+0.97	58,700	-
[7734]	25/09/29	3,150	3,175	3,090	3,095	-95	-2.98	56,100	-
[7734]	25/09/26	3,175	3,235	3,165	3,190	+15	+0.47	88,300	-
[7734]	25/09/25	3,045	3,195	3,005	3,175	+150	+4.96	138,900	-
[7734]	25/09/24	2,995	3,040	2,991	3,025	-25	-0.82	88,900	-
[7734]	25/09/22	3,075	3,080	3,040	3,050	-10	-0.33	55,400	-
[7734]	25/09/19	3,040	3,075	2,991	3,060	+10	+0.33	155,200	-
[7734]	25/09/18	3,060	3,095	3,035	3,050	-10	-0.33	71,600	-
[7734]	25/09/17	3,130	3,135	3,050	3,060	-95	-3.01	78,700	-
[7734]	25/09/16	3,130	3,190	3,125	3,155	+10	+0.32	58,400	-
[7734]	25/09/12	3,110	3,190	3,100	3,145	+30	+0.96	50,200	-
[7734]	25/09/11	3,145	3,170	3,090	3,115	-25	-0.80	49,300	-
[7734]	25/09/10	3,185	3,210	3,110	3,140	+25	+0.80	88,000	-
[7734]	25/09/09	3,120	3,130	3,075	3,115	+25	+0.81	38,900	-
[7734]	25/09/08	3,135	3,135	3,070	3,090	0	0.00	48,600	-
[7734]	25/09/05	3,090	3,110	3,055	3,090	0	0.00	84,600	-