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
[9037]	26/10/29	1,864	1,864	1,836	1,849	-11.0	-0.59	350,100	136,907,579,392
[9037]	26/10/28	1,910	1,910	1,860	1,860	-50.0	-2.62	145,400	137,722,068,992
[9037]	26/10/27	1,920	1,924	1,900	1,910	-7.0	-0.37	129,700	141,424,263,168
[9037]	26/10/26	1,915	1,925	1,906	1,917	+13.0	+0.68	163,500	141,942,571,008
[9037]	26/10/23	1,929	1,949	1,895	1,904	0	+0.00	215,100	140,980,011,008
[9037]	26/10/22	1,897	1,913	1,887	1,904	+19.0	+1.01	121,200	140,980,011,008
[9037]	26/10/21	1,865	1,887	1,854	1,885	+28.0	+1.51	156,900	139,573,166,080
[9037]	26/10/20	1,881	1,883	1,857	1,857	-24.0	-1.28	119,000	137,499,934,720
[9037]	26/10/19	1,888	1,890	1,869	1,881	+2.0	+0.11	137,600	139,276,992,512
[9037]	26/10/16	1,883	1,886	1,862	1,879	+12.0	+0.64	106,800	139,128,897,536
[9037]	26/10/15	1,861	1,877	1,845	1,867	+5.0	+0.27	193,600	138,240,376,832
[9037]	26/10/14	1,865	1,870	1,845	1,862	-3.0	-0.16	113,400	137,870,147,584
[9037]	26/10/13	1,835	1,865	1,820	1,865	+55.0	+3.04	151,600	138,092,281,856
[9037]	26/10/09	1,818	1,828	1,795	1,810	+11.0	+0.61	146,700	134,019,858,432
[9037]	26/10/08	1,798	1,809	1,760	1,799	+6.0	+0.33	156,500	133,205,368,832
[9037]	26/10/07	1,779	1,810	1,779	1,793	+7.0	+0.39	123,900	132,761,108,480
[9037]	26/10/06	1,780	1,795	1,767	1,786	+10.0	+0.56	120,300	132,242,800,640
[9037]	26/10/05	1,770	1,776	1,760	1,776	+17.0	+0.97	106,200	131,502,358,528
[9037]	26/10/02	1,785	1,785	1,758	1,759	-31.0	-1.73	124,200	130,243,608,576
[9037]	26/10/01	1,800	1,809	1,757	1,790	-23.0	-1.27	183,300	132,538,974,208
[9037]	26/09/30	1,806	1,820	1,795	1,813	+1.0	+0.06	125,200	134,241,992,704
[9037]	26/09/29	1,835	1,836	1,809	1,812	-51.0	-2.74	100,200	134,167,945,216
[9037]	26/09/28	1,889	1,889	1,855	1,863	-15.0	-0.80	145,000	137,944,203,264
[9037]	26/09/25	1,863	1,884	1,857	1,878	+24.0	+1.29	117,200	139,054,858,240
[9037]	26/09/24	1,844	1,866	1,835	1,854	+10.0	+0.54	126,100	137,277,800,448
[9037]	26/09/18	1,848	1,860	1,840	1,844	-4.0	-0.22	123,500	136,537,358,336
[9037]	26/09/17	1,835	1,851	1,835	1,848	+13.0	+0.71	66,200	136,833,531,904
[9037]	26/09/16	1,825	1,841	1,823	1,835	+19.0	+1.05	59,000	135,870,963,712
[9037]	26/09/15	1,824	1,824	1,810	1,816	-1.0	-0.06	105,400	134,464,118,784
[9037]	26/09/14	1,803	1,817	1,799	1,817	+18.0	+1.00	76,300	134,538,166,272
[9037]	26/09/11	1,797	1,812	1,782	1,799	-4.0	-0.22	176,400	133,205,368,832
[9037]	26/09/10	1,810	1,820	1,798	1,803	-14.0	-0.77	118,900	133,501,550,592
[9037]	26/09/09	1,832	1,834	1,810	1,817	-16.0	-0.87	100,900	134,538,166,272
[9037]	26/09/08	1,835	1,840	1,827	1,833	-11.0	-0.60	75,400	135,722,868,736
[9037]	26/09/07	1,837	1,850	1,830	1,844	+7.0	+0.38	77,400	136,537,358,336
[9037]	26/09/04	1,830	1,848	1,827	1,837	+2.0	+0.11	73,700	136,019,050,496
[9037]	26/09/03	1,850	1,853	1,824	1,835	0	+0.00	122,400	135,870,963,712
[9037]	26/09/02	1,840	1,861	1,834	1,835	-41.0	-2.19	99,900	135,870,963,712
[9037]	26/09/01	1,859	1,880	1,853	1,876	+17.0	+0.91	79,200	138,906,763,264
[9037]	26/08/31	1,857	1,868	1,847	1,859	-4.0	-0.21	138,100	137,648,013,312
[9037]	26/08/28	1,874	1,886	1,855	1,863	-21.0	-1.11	83,600	137,944,203,264
[9037]	26/08/27	1,871	1,884	1,857	1,884	+21.0	+1.13	130,200	139,499,126,784
[9037]	26/08/26	1,866	1,888	1,846	1,863	+8.0	+0.43	155,200	137,944,203,264
[9037]	26/08/25	1,870	1,880	1,844	1,855	-12.0	-0.64	110,200	137,351,839,744
[9037]	26/08/24	1,859	1,869	1,849	1,867	+8.0	+0.43	91,100	138,240,376,832
[9037]	26/08/21	1,851	1,860	1,843	1,859	+7.0	+0.38	98,900	137,648,013,312
[9037]	26/08/20	1,878	1,887	1,839	1,852	-21.0	-1.12	131,000	137,129,713,664
[9037]	26/08/19	1,846	1,873	1,836	1,873	+16.0	+0.86	161,700	138,684,628,992
[9037]	26/08/18	1,870	1,888	1,840	1,857	-16.0	-0.85	90,200	137,499,934,720
[9037]	26/08/17	1,888	1,890	1,873	1,873	-16	-0.85	141,700	-
[9037]	26/08/14	1,859	1,891	1,851	1,889	+30	+1.61	173,900	-
[9037]	26/08/13	1,867	1,876	1,838	1,859	0	0.00	150,000	-
[9037]	26/08/12	1,850	1,859	1,835	1,859	+10	+0.54	161,000	-
[9037]	26/08/10	1,842	1,865	1,840	1,849	+9	+0.49	138,700	-
[9037]	26/08/07	1,801	1,853	1,801	1,840	+44	+2.45	211,200	-
[9037]	26/08/06	1,790	1,819	1,786	1,796	+3	+0.17	144,800	-
[9037]	26/08/05	1,823	1,823	1,791	1,793	+10	+0.56	161,400	-
[9037]	26/08/04	1,835	1,835	1,783	1,783	-37	-2.03	170,400	-
[9037]	26/08/03	1,835	1,843	1,791	1,820	-15	-0.82	190,000	-
[9037]	26/07/31	1,761	1,890	1,760	1,835	-6	-0.33	300,000	-
[9037]	26/07/30	1,830	1,844	1,812	1,841	+6	+0.33	140,300	-
[9037]	26/07/29	1,820	1,849	1,809	1,835	+5	+0.27	137,600	-
[9037]	26/07/28	1,811	1,834	1,809	1,830	+8	+0.44	106,400	-
[9037]	26/07/27	1,813	1,829	1,801	1,822	+23	+1.28	93,600	-
[9037]	26/07/24	1,781	1,805	1,777	1,799	+6	+0.33	81,100	-
[9037]	26/07/23	1,811	1,817	1,784	1,793	-37	-2.02	90,000	-
[9037]	26/07/22	1,823	1,833	1,808	1,830	-1	-0.05	86,500	-
[9037]	26/07/21	1,842	1,853	1,829	1,831	+10	+0.55	65,700	-
[9037]	26/07/17	1,830	1,838	1,808	1,821	-3	-0.16	89,400	-
[9037]	26/07/16	1,838	1,845	1,824	1,824	-19	-1.03	73,300	-
[9037]	26/07/15	1,844	1,847	1,828	1,843	+14	+0.77	78,600	-
[9037]	26/07/14	1,841	1,847	1,827	1,829	+11	+0.61	68,000	-
[9037]	26/07/13	1,844	1,873	1,816	1,818	-12	-0.66	79,400	-
[9037]	26/07/10	1,830	1,839	1,821	1,830	+13	+0.72	119,200	-
[9037]	26/07/09	1,815	1,835	1,806	1,817	-4	-0.22	80,800	-
[9037]	26/07/08	1,830	1,847	1,821	1,821	-9	-0.49	116,400	-
[9037]	26/07/07	1,851	1,873	1,828	1,830	-29	-1.56	92,000	-
[9037]	26/07/06	1,836	1,860	1,822	1,859	+30	+1.64	82,300	-
[9037]	26/07/03	1,817	1,843	1,816	1,829	+28	+1.55	88,000	-
[9037]	26/07/02	1,809	1,829	1,798	1,801	+20	+1.12	106,100	-
[9037]	26/07/01	1,806	1,819	1,781	1,781	-35	-1.93	104,100	-
[9037]	26/06/30	1,829	1,829	1,795	1,816	-9	-0.49	139,600	-
[9037]	26/06/29	1,823	1,830	1,812	1,825	+22	+1.22	112,900	-
[9037]	26/06/26	1,805	1,830	1,792	1,803	+14	+0.78	116,200	-
[9037]	26/06/25	1,810	1,845	1,789	1,789	-15	-0.83	103,300	-
[9037]	26/06/24	1,812	1,820	1,791	1,804	-5	-0.28	129,400	-
[9037]	26/06/23	1,777	1,823	1,772	1,809	+36	+2.03	109,900	-
[9037]	26/06/22	1,771	1,803	1,767	1,773	-20	-1.12	105,900	-
[9037]	26/06/19	1,784	1,812	1,772	1,793	+6	+0.34	133,600	-
[9037]	26/06/18	1,788	1,803	1,779	1,787	-13	-0.72	117,800	-
[9037]	26/06/17	1,838	1,839	1,791	1,800	-23	-1.26	85,700	-
[9037]	26/06/16	1,855	1,855	1,814	1,823	-39	-2.09	74,000	-
[9037]	26/06/15	1,868	1,871	1,853	1,862	+9	+0.49	63,500	-
[9037]	26/06/12	1,869	1,871	1,846	1,853	-13	-0.70	94,300	-
[9037]	26/06/11	1,862	1,866	1,834	1,866	+2	+0.11	65,200	-
[9037]	26/06/10	1,855	1,879	1,855	1,864	+16	+0.87	63,000	-
[9037]	26/06/09	1,863	1,880	1,837	1,848	-3	-0.16	90,100	-
[9037]	26/06/08	1,841	1,867	1,801	1,851	-9	-0.48	138,900	-
[9037]	26/06/05	1,878	1,888	1,852	1,860	-1	-0.05	63,100	-
[9037]	26/06/04	1,850	1,881	1,844	1,861	-6	-0.32	92,700	-
[9037]	26/06/03	1,862	1,882	1,852	1,867	-13	-0.69	71,500	-
[9037]	26/06/02	1,863	1,880	1,847	1,880	-10	-0.53	101,000	-
[9037]	26/06/01	1,895	1,907	1,874	1,890	-5	-0.26	111,400	-
[9037]	26/05/29	1,888	1,920	1,888	1,895	+7	+0.37	137,500	-
[9037]	26/05/28	1,895	1,896	1,876	1,888	+2	+0.11	127,200	-
[9037]	26/05/27	1,888	1,901	1,878	1,886	-5	-0.26	105,400	-
[9037]	26/05/26	1,881	1,898	1,860	1,891	-3	-0.16	99,200	-
[9037]	26/05/25	1,923	1,929	1,888	1,894	-16	-0.84	111,600	-
[9037]	26/05/22	1,910	1,920	1,876	1,910	+6.0	+0.32	88,200	-
[9037]	26/05/21	1,894	1,920	1,888	1,904	+31.0	+1.66	113,500	-
[9037]	26/05/20	1,905	1,905	1,852	1,873	-23.0	-1.21	64,600	-
[9037]	26/05/19	1,875	1,910	1,866	1,896	+46.0	+2.49	136,500	-
[9037]	26/05/18	1,846	1,862	1,840	1,850	-5.0	-0.27	90,400	-
[9037]	26/05/15	1,839	1,874	1,824	1,855	+26.0	+1.42	100,500	-
[9037]	26/05/14	1,806	1,839	1,798	1,829	-1.0	-0.05	148,300	-
[9037]	26/05/13	1,755	1,865	1,751	1,830	+115.0	+6.71	257,500	-
[9037]	26/05/12	1,784	1,784	1,704	1,715	-37.0	-2.11	142,600	-
[9037]	26/05/11	1,739	1,771	1,738	1,752	+8.0	+0.46	103,700	-
[9037]	26/05/08	1,758	1,765	1,726	1,744	-21.0	-1.19	137,600	-
[9037]	26/05/07	1,722	1,776	1,722	1,765	+43.0	+2.50	162,600	-
[9037]	26/05/01	1,720	1,727	1,698	1,722	+2.0	+0.12	137,200	-
[9037]	26/04/30	1,740	1,740	1,712	1,720	-34.0	-1.94	130,400	-
[9037]	26/04/28	1,751	1,756	1,739	1,754	+17.0	+0.98	112,600	-
[9037]	26/04/27	1,729	1,743	1,721	1,737	-10	-0.57	203,000	-
[9037]	26/04/24	1,762	1,772	1,740	1,747	-21	-1.19	112,700	-
[9037]	26/04/23	1,770	1,785	1,762	1,768	-13	-0.73	119,200	-
[9037]	26/04/22	1,775	1,791	1,771	1,781	-1	-0.06	100,200	-
[9037]	26/04/21	1,788	1,796	1,773	1,782	-6	-0.34	95,900	-
[9037]	26/04/20	1,819	1,819	1,777	1,788	-31	-1.70	76,400	-
[9037]	26/04/17	1,845	1,858	1,815	1,819	-36	-1.94	114,700	-
[9037]	26/04/16	1,882	1,882	1,851	1,855	-10	-0.54	70,000	-
[9037]	26/04/15	1,880	1,890	1,855	1,865	+19	+1.03	92,700	-
[9037]	26/04/14	1,862	1,865	1,843	1,846	-12	-0.65	63,700	-
[9037]	26/04/13	1,896	1,896	1,851	1,858	-32	-1.69	75,500	-
[9037]	26/04/10	1,920	1,931	1,879	1,890	-18	-0.94	94,400	-
[9037]	26/04/09	1,913	1,926	1,897	1,908	0	0.00	87,300	-
[9037]	26/04/08	1,927	1,933	1,903	1,908	+13	+0.69	110,700	-
[9037]	26/04/07	1,882	1,900	1,870	1,895	+28	+1.50	98,300	-
[9037]	26/04/06	1,845	1,881	1,839	1,867	+29	+1.58	71,400	-
[9037]	26/04/03	1,831	1,849	1,831	1,838	-3	-0.16	55,500	-
[9037]	26/04/02	1,842	1,864	1,827	1,841	+1	+0.05	84,100	-
[9037]	26/04/01	1,829	1,840	1,806	1,840	+73	+4.13	121,700	-
[9037]	26/03/31	1,763	1,793	1,758	1,767	+4	+0.23	115,100	-
[9037]	26/03/30	1,750	1,768	1,728	1,763	-47	-2.60	150,100	-
[9037]	26/03/27	1,812	1,816	1,789	1,810	+4	+0.22	170,500	-
[9037]	26/03/26	1,816	1,821	1,789	1,806	-15	-0.82	103,700	-
[9037]	26/03/25	1,834	1,838	1,809	1,821	+22	+1.22	90,600	-
[9037]	26/03/24	1,770	1,799	1,766	1,799	+56	+3.21	75,500	-
[9037]	26/03/23	1,761	1,766	1,712	1,743	-58	-3.22	171,800	-
[9037]	26/03/19	1,836	1,836	1,789	1,801	-24	-1.32	160,000	-
[9037]	26/03/18	1,798	1,828	1,794	1,825	+33	+1.84	124,300	-
[9037]	26/03/17	1,773	1,800	1,773	1,792	+14	+0.79	73,000	-
[9037]	26/03/16	1,778	1,788	1,764	1,778	+7	+0.40	80,000	-
[9037]	26/03/13	1,770	1,797	1,755	1,771	-20	-1.12	155,600	-
[9037]	26/03/12	1,815	1,815	1,775	1,791	-31	-1.70	122,500	-
[9037]	26/03/11	1,823	1,839	1,811	1,822	+19	+1.05	87,300	-
[9037]	26/03/10	1,814	1,836	1,795	1,803	+15	+0.84	122,300	-
[9037]	26/03/09	1,777	1,799	1,755	1,788	-65	-3.51	173,500	-
[9037]	26/03/06	1,852	1,871	1,836	1,853	-31	-1.65	126,700	-
[9037]	26/03/05	1,880	1,905	1,874	1,884	+34	+1.84	111,400	-
[9037]	26/03/04	1,860	1,876	1,804	1,850	-36	-1.91	160,800	-
[9037]	26/03/03	1,945	1,945	1,880	1,886	-57	-2.93	123,100	-
[9037]	26/03/02	1,942	1,948	1,912	1,943	-18	-0.92	98,100	-
[9037]	26/02/27	1,917	1,961	1,904	1,961	+53	+2.78	236,300	-
[9037]	26/02/26	1,932	1,943	1,907	1,908	-24	-1.24	103,500	-
[9037]	26/02/25	1,951	1,955	1,925	1,932	-23	-1.18	141,500	-
[9037]	26/02/24	1,924	1,965	1,911	1,955	+44	+2.30	125,800	-
[9037]	26/02/20	1,916	1,926	1,908	1,911	-24	-1.24	88,200	-
[9037]	26/02/19	1,900	1,935	1,895	1,935	+27	+1.42	132,900	-
[9037]	26/02/18	1,901	1,911	1,892	1,908	+25	+1.33	69,800	-
[9037]	26/02/17	1,880	1,913	1,875	1,883	+15	+0.80	107,400	-
[9037]	26/02/16	1,880	1,881	1,850	1,868	-12	-0.64	136,800	-
[9037]	26/02/13	1,916	1,926	1,857	1,880	-48	-2.49	136,700	-
[9037]	26/02/12	1,899	1,951	1,893	1,928	+40	+2.12	144,300	-
[9037]	26/02/10	1,865	1,899	1,857	1,888	+43	+2.33	159,200	-
[9037]	26/02/09	1,862	1,863	1,834	1,845	+11	+0.60	117,000	-
[9037]	26/02/06	1,822	1,834	1,815	1,834	+16	+0.88	74,500	-
[9037]	26/02/05	1,859	1,861	1,818	1,818	-6	-0.33	125,600	-
[9037]	26/02/04	1,812	1,834	1,804	1,824	+12	+0.66	174,300	-
[9037]	26/02/03	1,791	1,821	1,738	1,812	-19	-1.04	253,100	-
[9037]	26/02/02	1,842	1,863	1,824	1,831	0	0.00	209,600	-
[9037]	26/01/30	1,834	1,840	1,820	1,831	+6	+0.33	93,200	-
[9037]	26/01/29	1,813	1,830	1,807	1,825	+1	+0.05	99,800	-
[9037]	26/01/28	1,836	1,847	1,824	1,824	-20	-1.08	76,700	-
[9037]	26/01/27	1,837	1,850	1,830	1,844	-4	-0.22	89,900	-
[9037]	26/01/26	1,846	1,877	1,835	1,848	-26	-1.39	96,500	-
[9037]	26/01/23	1,871	1,880	1,860	1,874	+13	+0.70	123,200	-
[9037]	26/01/22	1,834	1,867	1,824	1,861	+43	+2.37	138,300	-
[9037]	26/01/21	1,802	1,821	1,799	1,818	-10	-0.55	122,600	-
[9037]	26/01/20	1,832	1,840	1,822	1,828	-4	-0.22	106,000	-
[9037]	26/01/19	1,835	1,839	1,825	1,832	+2	+0.11	87,600	-
[9037]	26/01/16	1,807	1,830	1,806	1,830	+10	+0.55	78,900	-
[9037]	26/01/15	1,815	1,821	1,808	1,820	+7	+0.39	122,900	-
[9037]	26/01/14	1,811	1,818	1,802	1,813	-9	-0.49	89,900	-
[9037]	26/01/13	1,836	1,836	1,798	1,822	+16	+0.89	122,900	-
[9037]	26/01/09	1,824	1,845	1,801	1,806	-17	-0.93	94,300	-
[9037]	26/01/08	1,810	1,844	1,807	1,823	+14	+0.77	141,200	-
[9037]	26/01/07	1,802	1,820	1,794	1,809	-21	-1.15	158,400	-
[9037]	26/01/06	1,795	1,848	1,793	1,830	+48	+2.69	137,600	-
[9037]	26/01/05	1,776	1,785	1,763	1,782	+9	+0.51	134,400	-
[9037]	25/12/30	1,760	1,792	1,760	1,773	+16	+0.91	168,900	-
[9037]	25/12/29	1,748	1,758	1,734	1,757	+9	+0.51	108,600	-
[9037]	25/12/26	1,752	1,759	1,739	1,748	-1	-0.06	57,400	-
[9037]	25/12/25	1,758	1,759	1,728	1,749	+7	+0.40	53,000	-
[9037]	25/12/24	1,772	1,782	1,737	1,742	-29	-1.64	99,000	-
[9037]	25/12/23	1,763	1,776	1,757	1,771	+8	+0.45	87,400	-
[9037]	25/12/22	1,780	1,784	1,753	1,763	-15	-0.84	90,800	-
[9037]	25/12/19	1,799	1,800	1,769	1,778	-20	-1.11	189,900	-
[9037]	25/12/18	1,788	1,802	1,759	1,798	+24	+1.35	164,700	-
[9037]	25/12/17	1,791	1,795	1,769	1,774	-12	-0.67	120,700	-
[9037]	25/12/16	1,787	1,798	1,762	1,786	-1	-0.06	141,300	-
[9037]	25/12/15	1,750	1,794	1,738	1,787	+46	+2.64	207,200	-
[9037]	25/12/12	1,750	1,753	1,732	1,741	+14	+0.81	117,200	-
[9037]	25/12/11	1,740	1,740	1,710	1,727	+13	+0.76	96,400	-
[9037]	25/12/10	1,707	1,727	1,693	1,714	+7	+0.41	83,100	-
[9037]	25/12/09	1,695	1,707	1,689	1,707	+10	+0.59	78,000	-
[9037]	25/12/08	1,680	1,722	1,662	1,697	+41	+2.48	117,600	-
[9037]	25/12/05	1,641	1,665	1,639	1,656	+1	+0.06	66,400	-
[9037]	25/12/04	1,656	1,663	1,646	1,655	-1	-0.06	66,000	-
[9037]	25/12/03	1,681	1,689	1,651	1,656	-35	-2.07	63,900	-
[9037]	25/12/02	1,674	1,695	1,672	1,691	+14	+0.83	70,500	-
[9037]	25/12/01	1,704	1,710	1,676	1,677	-32	-1.87	72,200	-
[9037]	25/11/28	1,700	1,713	1,690	1,709	+8	+0.47	87,300	-
[9037]	25/11/27	1,696	1,713	1,691	1,701	+16	+0.95	79,300	-
[9037]	25/11/26	1,680	1,701	1,670	1,685	+5	+0.30	107,000	-
[9037]	25/11/25	1,658	1,685	1,658	1,680	+28	+1.69	112,500	-
[9037]	25/11/21	1,630	1,655	1,624	1,652	+34	+2.10	125,200	-
[9037]	25/11/20	1,608	1,630	1,602	1,618	+18	+1.13	113,600	-
[9037]	25/11/19	1,611	1,625	1,590	1,600	-13	-0.81	146,100	-
[9037]	25/11/18	1,618	1,620	1,605	1,613	-9	-0.55	104,300	-
[9037]	25/11/17	1,622	1,632	1,613	1,622	+1	+0.06	81,300	-
[9037]	25/11/14	1,600	1,627	1,593	1,621	+20	+1.25	92,900	-
[9037]	25/11/13	1,600	1,618	1,600	1,601	+9	+0.57	67,900	-
[9037]	25/11/12	1,577	1,605	1,577	1,592	+29	+1.86	163,600	-
[9037]	25/11/11	1,572	1,572	1,540	1,563	-13	-0.82	107,000	-
[9037]	25/11/10	1,578	1,582	1,563	1,576	+10	+0.64	144,700	-
[9037]	25/11/07	1,559	1,573	1,549	1,566	+19	+1.23	112,000	-
[9037]	25/11/06	1,555	1,555	1,528	1,547	-8	-0.51	148,600	-
[9037]	25/11/05	1,552	1,574	1,533	1,555	+24	+1.57	267,000	-
[9037]	25/11/04	1,532	1,560	1,523	1,531	0	0.00	156,800	-
[9037]	25/10/31	1,552	1,588	1,515	1,531	-49	-3.10	392,300	-
[9037]	25/10/30	1,555	1,580	1,554	1,580	+28	+1.80	602,900	-
[9037]	25/10/29	1,592	1,593	1,552	1,552	-41	-2.57	224,000	-
[9037]	25/10/28	1,633	1,664	1,590	1,593	-55	-3.34	166,700	-
[9037]	25/10/27	1,635	1,661	1,635	1,648	+20	+1.23	140,900	-
[9037]	25/10/24	1,636	1,640	1,621	1,628	-8	-0.49	122,200	-
[9037]	25/10/23	1,598	1,643	1,590	1,636	+32	+2.00	175,700	-
[9037]	25/10/22	1,595	1,604	1,592	1,604	+16	+1.01	158,600	-
[9037]	25/10/21	1,580	1,601	1,575	1,588	0	0.00	118,900	-
[9037]	25/10/20	1,603	1,607	1,585	1,588	+2	+0.13	82,500	-
[9037]	25/10/17	1,577	1,587	1,577	1,586	+6	+0.38	80,100	-
[9037]	25/10/16	1,586	1,595	1,575	1,580	-6	-0.38	95,800	-
[9037]	25/10/15	1,586	1,592	1,579	1,586	+15	+0.95	162,000	-
[9037]	25/10/14	1,541	1,578	1,539	1,571	+7	+0.45	273,900	-
[9037]	25/10/10	1,554	1,570	1,538	1,564	-14	-0.89	202,500	-
[9037]	25/10/09	1,576	1,588	1,568	1,578	-4	-0.25	153,100	-
[9037]	25/10/08	1,570	1,583	1,570	1,582	+27	+1.74	148,800	-
[9037]	25/10/07	1,540	1,565	1,540	1,555	+10	+0.65	148,400	-
[9037]	25/10/06	1,575	1,575	1,540	1,545	+10	+0.65	159,200	-
[9037]	25/10/03	1,520	1,540	1,514	1,535	+21	+1.39	174,800	-
[9037]	25/10/02	1,520	1,529	1,501	1,514	-21	-1.37	181,400	-
[9037]	25/10/01	1,562	1,567	1,515	1,535	-34	-2.17	209,300	-
[9037]	25/09/30	1,582	1,583	1,563	1,569	-11	-0.70	175,100	-
[9037]	25/09/29	1,580	1,585	1,564	1,580	-20	-1.25	126,800	-
[9037]	25/09/26	1,584	1,600	1,580	1,600	+20	+1.27	161,200	-
[9037]	25/09/25	1,575	1,581	1,562	1,580	+20	+1.28	105,300	-
[9037]	25/09/24	1,555	1,568	1,550	1,560	+6	+0.39	128,500	-
[9037]	25/09/22	1,559	1,565	1,554	1,554	-9	-0.58	117,900	-
[9037]	25/09/19	1,570	1,577	1,553	1,563	-3	-0.19	195,800	-
[9037]	25/09/18	1,570	1,572	1,556	1,566	0	0.00	98,100	-
[9037]	25/09/17	1,577	1,582	1,565	1,566	-15	-0.95	69,800	-
[9037]	25/09/16	1,578	1,594	1,569	1,581	+4	+0.25	97,800	-
[9037]	25/09/12	1,577	1,587	1,568	1,577	+13	+0.83	150,300	-
[9037]	25/09/11	1,561	1,568	1,553	1,564	+4	+0.26	45,000	-
[9037]	25/09/10	1,563	1,573	1,559	1,560	-2	-0.13	74,700	-
[9037]	25/09/09	1,570	1,582	1,560	1,562	+4	+0.26	121,700	-
[9037]	25/09/08	1,540	1,559	1,536	1,558	+26	+1.70	112,600	-
[9037]	25/09/05	1,526	1,543	1,520	1,532	+1	+0.07	92,100	-