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
[9336]	26/10/29	4,055	4,055	3,905	3,980	-35.0	-0.87	273,100	397,507,362,816
[9336]	26/10/28	3,940	4,075	3,915	4,015	+95.0	+2.42	215,400	401,003,053,056
[9336]	26/10/27	3,955	4,020	3,920	3,920	-75.0	-1.88	130,800	391,514,783,744
[9336]	26/10/26	4,045	4,085	3,975	3,995	-50.0	-1.24	245,300	399,005,515,776
[9336]	26/10/23	4,035	4,085	3,990	4,045	-30.0	-0.74	185,900	403,999,326,208
[9336]	26/10/22	4,000	4,075	3,965	4,075	+195.0	+5.03	268,000	406,995,599,360
[9336]	26/10/21	3,950	3,950	3,860	3,880	0	+0.00	151,900	387,519,741,952
[9336]	26/10/20	3,880	3,900	3,860	3,880	+15.0	+0.39	112,400	387,519,741,952
[9336]	26/10/19	3,870	3,915	3,855	3,865	+10.0	+0.26	140,900	386,021,621,760
[9336]	26/10/16	3,880	3,910	3,845	3,855	0	+0.00	1,014,600	385,022,853,120
[9336]	26/10/15	3,855	3,910	3,825	3,855	+20.0	+0.52	159,900	385,022,853,120
[9336]	26/10/14	3,815	3,850	3,765	3,835	+25.0	+0.66	239,000	383,025,315,840
[9336]	26/10/13	3,765	3,825	3,745	3,810	+100.0	+2.70	241,800	380,528,427,008
[9336]	26/10/09	3,670	3,715	3,645	3,710	+30.0	+0.82	134,200	370,540,806,144
[9336]	26/10/08	3,720	3,765	3,660	3,680	-25.0	-0.67	207,600	367,544,500,224
[9336]	26/10/07	3,690	3,740	3,680	3,705	+20.0	+0.54	161,500	370,041,421,824
[9336]	26/10/06	3,655	3,705	3,590	3,685	+90.0	+2.50	212,100	368,043,884,544
[9336]	26/10/05	3,500	3,595	3,475	3,595	+95.0	+2.71	259,700	359,055,032,320
[9336]	26/10/02	3,600	3,625	3,500	3,500	-145.0	-3.98	190,100	349,566,795,776
[9336]	26/10/01	3,620	3,685	3,570	3,645	+50.0	+1.39	206,300	364,048,842,752
[9336]	26/09/30	3,655	3,655	3,595	3,595	-30.0	-0.83	157,900	359,055,032,320
[9336]	26/09/29	3,710	3,720	3,625	3,625	-110.0	-2.95	153,900	362,051,305,472
[9336]	26/09/28	3,790	3,790	3,700	3,735	-15.0	-0.40	182,600	373,037,694,976
[9336]	26/09/25	3,805	3,815	3,735	3,750	-40.0	-1.06	166,900	374,535,847,936
[9336]	26/09/24	3,795	3,820	3,745	3,790	-40.0	-1.04	203,500	378,530,889,728
[9336]	26/09/18	3,830	3,850	3,795	3,830	-5.0	-0.13	155,600	382,525,931,520
[9336]	26/09/17	3,765	3,835	3,760	3,835	+75.0	+1.99	99,200	383,025,315,840
[9336]	26/09/16	3,820	3,850	3,720	3,760	-60.0	-1.57	106,100	375,534,616,576
[9336]	26/09/15	3,810	3,830	3,785	3,820	+30.0	+0.79	89,600	381,527,162,880
[9336]	26/09/14	3,750	3,810	3,725	3,790	+40.0	+1.07	78,800	378,530,889,728
[9336]	26/09/11	3,730	3,780	3,725	3,750	+5.0	+0.13	124,000	374,535,847,936
[9336]	26/09/10	3,735	3,770	3,710	3,745	+10.0	+0.27	81,000	374,036,463,616
[9336]	26/09/09	3,760	3,790	3,705	3,735	-30.0	-0.80	106,600	373,037,694,976
[9336]	26/09/08	3,740	3,785	3,720	3,765	-20.0	-0.53	102,600	376,033,968,128
[9336]	26/09/07	3,765	3,785	3,715	3,785	+20.0	+0.53	91,400	378,031,505,408
[9336]	26/09/04	3,770	3,825	3,760	3,765	0	+0.00	160,600	376,033,968,128
[9336]	26/09/03	3,705	3,800	3,685	3,765	+75.0	+2.03	113,600	376,033,968,128
[9336]	26/09/02	3,860	3,890	3,690	3,690	-205.0	-5.26	143,100	368,543,268,864
[9336]	26/09/01	3,890	3,930	3,820	3,895	+10.0	+0.26	121,100	389,017,894,912
[9336]	26/08/31	3,970	3,975	3,870	3,885	-85.0	-2.14	136,600	388,019,126,272
[9336]	26/08/28	3,890	3,980	3,880	3,970	+80.0	+2.06	449,700	396,508,594,176
[9336]	26/08/27	3,810	3,900	3,795	3,890	+40.0	+1.04	134,500	388,518,510,592
[9336]	26/08/26	3,795	3,880	3,795	3,850	+35.0	+0.92	90,200	384,523,468,800
[9336]	26/08/25	3,840	3,880	3,810	3,815	+5.0	+0.13	107,400	381,027,778,560
[9336]	26/08/24	3,795	3,830	3,760	3,810	+40.0	+1.06	93,400	380,528,427,008
[9336]	26/08/21	3,735	3,795	3,715	3,770	+40.0	+1.07	90,100	376,533,352,448
[9336]	26/08/20	3,660	3,730	3,650	3,730	+75.0	+2.05	100,500	372,538,310,656
[9336]	26/08/19	3,630	3,670	3,595	3,655	+45.0	+1.25	176,500	365,047,611,392
[9336]	26/08/18	3,660	3,660	3,605	3,610	-55.0	-1.50	140,700	360,553,152,512
[9336]	26/08/17	3,780	3,785	3,665	3,665	-115	-3.04	134,400	-
[9336]	26/08/14	3,795	3,825	3,770	3,780	-55	-1.43	146,200	-
[9336]	26/08/13	3,900	3,915	3,795	3,835	-65	-1.67	149,700	-
[9336]	26/08/12	3,785	3,925	3,645	3,900	+150	+4.00	318,100	-
[9336]	26/08/10	3,725	3,770	3,620	3,750	+65	+1.76	321,700	-
[9336]	26/08/07	3,685	3,695	3,650	3,685	0	0.00	100,200	-
[9336]	26/08/06	3,680	3,700	3,640	3,685	+35	+0.96	93,400	-
[9336]	26/08/05	3,640	3,670	3,625	3,650	-5	-0.14	115,100	-
[9336]	26/08/04	3,645	3,660	3,625	3,655	+10	+0.27	91,500	-
[9336]	26/08/03	3,765	3,765	3,645	3,645	-95	-2.54	161,500	-
[9336]	26/07/31	3,660	3,770	3,655	3,740	-95	-2.48	238,500	-
[9336]	26/07/30	3,915	3,930	3,810	3,835	-80	-2.04	104,600	-
[9336]	26/07/29	3,840	3,975	3,775	3,915	+120	+3.16	246,300	-
[9336]	26/07/28	3,825	3,850	3,780	3,795	-30	-0.78	140,300	-
[9336]	26/07/27	3,760	3,840	3,755	3,825	+50	+1.32	104,100	-
[9336]	26/07/24	3,720	3,810	3,720	3,775	+25	+0.67	118,400	-
[9336]	26/07/23	3,790	3,815	3,690	3,750	-50	-1.32	171,600	-
[9336]	26/07/22	3,780	3,850	3,775	3,800	-20	-0.52	136,500	-
[9336]	26/07/21	3,810	3,940	3,810	3,820	+45	+1.19	196,200	-
[9336]	26/07/17	3,845	3,855	3,755	3,775	-5	-0.13	121,600	-
[9336]	26/07/16	3,835	3,845	3,780	3,780	-45	-1.18	91,900	-
[9336]	26/07/15	3,790	3,850	3,770	3,825	+30	+0.79	175,800	-
[9336]	26/07/14	3,900	3,945	3,775	3,795	-75	-1.94	115,600	-
[9336]	26/07/13	3,975	3,975	3,865	3,870	-75	-1.90	62,100	-
[9336]	26/07/10	3,970	3,995	3,930	3,945	-45	-1.13	76,200	-
[9336]	26/07/09	3,980	4,030	3,975	3,990	-10	-0.25	91,200	-
[9336]	26/07/08	4,055	4,065	3,975	4,000	-10	-0.25	159,200	-
[9336]	26/07/07	3,975	4,090	3,975	4,010	+80	+2.04	254,300	-
[9336]	26/07/06	3,815	3,955	3,785	3,930	+115	+3.01	205,400	-
[9336]	26/07/03	3,800	3,835	3,745	3,815	+65	+1.73	229,700	-
[9336]	26/07/02	3,755	3,775	3,730	3,750	+15	+0.40	162,300	-
[9336]	26/07/01	3,815	3,820	3,715	3,735	-50	-1.32	111,200	-
[9336]	26/06/30	3,775	3,820	3,745	3,785	-5	-0.13	144,400	-
[9336]	26/06/29	3,770	3,875	3,765	3,790	+75	+2.02	236,000	-
[9336]	26/06/26	3,675	3,750	3,635	3,715	+70	+1.92	117,000	-
[9336]	26/06/25	3,685	3,685	3,640	3,645	0	0.00	96,400	-
[9336]	26/06/24	3,655	3,695	3,625	3,645	-20	-0.55	129,400	-
[9336]	26/06/23	3,715	3,725	3,660	3,665	-30	-0.81	128,400	-
[9336]	26/06/22	3,710	3,725	3,665	3,695	-30	-0.81	111,300	-
[9336]	26/06/19	3,765	3,775	3,720	3,725	-40	-1.06	132,900	-
[9336]	26/06/18	3,800	3,825	3,765	3,765	-20	-0.53	97,700	-
[9336]	26/06/17	3,725	3,800	3,725	3,785	+60	+1.61	103,300	-
[9336]	26/06/16	3,760	3,775	3,710	3,725	-55	-1.46	77,900	-
[9336]	26/06/15	3,820	3,855	3,770	3,780	-55	-1.43	89,300	-
[9336]	26/06/12	3,845	3,880	3,795	3,835	-15	-0.39	163,900	-
[9336]	26/06/11	3,880	3,890	3,810	3,850	+5	+0.13	129,300	-
[9336]	26/06/10	3,870	3,955	3,840	3,845	+20	+0.52	106,000	-
[9336]	26/06/09	3,835	3,880	3,805	3,825	-10	-0.26	103,600	-
[9336]	26/06/08	3,825	3,925	3,800	3,835	+5	+0.13	160,600	-
[9336]	26/06/05	3,845	3,895	3,810	3,830	+30	+0.79	118,100	-
[9336]	26/06/04	3,835	3,840	3,780	3,800	-35	-0.91	88,900	-
[9336]	26/06/03	3,835	3,855	3,755	3,835	-10	-0.26	87,800	-
[9336]	26/06/02	3,910	3,945	3,830	3,845	-120	-3.03	107,700	-
[9336]	26/06/01	3,930	3,965	3,870	3,965	+30	+0.76	114,100	-
[9336]	26/05/29	3,930	3,995	3,930	3,935	+5	+0.13	222,100	-
[9336]	26/05/28	4,000	4,000	3,880	3,930	-70	-1.75	156,300	-
[9336]	26/05/27	4,035	4,040	3,960	4,000	-35	-0.87	110,000	-
[9336]	26/05/26	3,990	4,065	3,925	4,035	-25	-0.62	108,200	-
[9336]	26/05/25	4,285	4,340	4,050	4,060	-255	-5.91	154,700	-
[9336]	26/05/22	4,300	4,330	4,255	4,315	+30.0	+0.70	97,600	-
[9336]	26/05/21	4,255	4,360	4,255	4,285	+70.0	+1.66	166,300	-
[9336]	26/05/20	4,225	4,245	4,135	4,215	+20.0	+0.48	148,000	-
[9336]	26/05/19	4,285	4,285	4,140	4,195	+50.0	+1.21	210,300	-
[9336]	26/05/18	4,290	4,290	4,045	4,145	-155.0	-3.60	232,800	-
[9336]	26/05/15	4,045	4,365	4,010	4,300	+315.0	+7.90	470,200	-
[9336]	26/05/14	3,755	4,075	3,700	3,985	+265.0	+7.12	358,000	-
[9336]	26/05/13	3,715	3,790	3,715	3,720	+40.0	+1.09	182,200	-
[9336]	26/05/12	3,740	3,760	3,655	3,680	-60.0	-1.60	124,700	-
[9336]	26/05/11	3,765	3,800	3,740	3,740	-40.0	-1.06	78,800	-
[9336]	26/05/08	3,770	3,795	3,740	3,780	+25.0	+0.67	159,900	-
[9336]	26/05/07	3,720	3,785	3,710	3,755	+40.0	+1.08	153,900	-
[9336]	26/05/01	3,740	3,740	3,680	3,715	-50.0	-1.33	159,000	-
[9336]	26/04/30	3,840	3,885	3,760	3,765	-115.0	-2.96	216,100	-
[9336]	26/04/28	3,870	3,920	3,845	3,880	+50.0	+1.31	156,600	-
[9336]	26/04/27	3,815	3,880	3,810	3,830	+40	+1.06	126,900	-
[9336]	26/04/24	3,780	3,820	3,775	3,790	-30	-0.79	102,900	-
[9336]	26/04/23	3,885	3,915	3,800	3,820	-105	-2.68	116,400	-
[9336]	26/04/22	3,855	3,935	3,845	3,925	+55	+1.42	213,100	-
[9336]	26/04/21	3,840	3,910	3,840	3,870	+120	+3.20	128,400	-
[9336]	26/04/20	3,760	3,805	3,715	3,750	-10	-0.27	150,700	-
[9336]	26/04/17	3,790	3,855	3,755	3,760	-70	-1.83	113,700	-
[9336]	26/04/16	3,840	3,890	3,820	3,830	-15	-0.39	158,300	-
[9336]	26/04/15	3,765	3,865	3,760	3,845	+115	+3.08	180,100	-
[9336]	26/04/14	3,730	3,760	3,675	3,730	+30	+0.81	224,100	-
[9336]	26/04/13	3,715	3,770	3,695	3,700	-65	-1.73	158,400	-
[9336]	26/04/10	3,840	3,875	3,755	3,765	-145	-3.71	150,100	-
[9336]	26/04/09	3,900	3,950	3,880	3,910	+30	+0.77	165,200	-
[9336]	26/04/08	3,980	3,980	3,855	3,880	-40	-1.02	166,000	-
[9336]	26/04/07	3,940	3,970	3,885	3,920	+10	+0.26	100,300	-
[9336]	26/04/06	3,930	3,955	3,910	3,910	-10	-0.26	76,600	-
[9336]	26/04/03	3,975	3,995	3,920	3,920	-35	-0.88	64,400	-
[9336]	26/04/02	4,030	4,075	3,955	3,955	-30	-0.75	152,100	-
[9336]	26/04/01	3,935	3,990	3,855	3,985	+100	+2.57	154,100	-
[9336]	26/03/31	3,925	3,950	3,870	3,885	-45	-1.15	199,600	-
[9336]	26/03/30	3,820	3,955	3,820	3,930	-35	-0.88	215,100	-
[9336]	26/03/27	3,940	3,985	3,925	3,965	+35	+0.89	170,900	-
[9336]	26/03/26	3,910	3,930	3,865	3,930	+25	+0.64	122,500	-
[9336]	26/03/25	3,815	3,910	3,815	3,905	+120	+3.17	156,800	-
[9336]	26/03/24	3,765	3,800	3,725	3,785	+75	+2.02	117,000	-
[9336]	26/03/23	3,805	3,810	3,700	3,710	-165	-4.26	156,900	-
[9336]	26/03/19	3,950	3,980	3,860	3,875	-140	-3.49	118,100	-
[9336]	26/03/18	3,985	4,015	3,955	4,015	+45	+1.13	106,700	-
[9336]	26/03/17	3,975	4,020	3,960	3,970	+55	+1.40	150,200	-
[9336]	26/03/16	3,890	3,955	3,850	3,915	+65	+1.69	175,900	-
[9336]	26/03/13	3,760	3,880	3,750	3,850	+160	+4.34	222,700	-
[9336]	26/03/12	3,710	3,750	3,615	3,690	-60	-1.60	231,700	-
[9336]	26/03/11	3,800	3,860	3,750	3,750	0	0.00	196,500	-
[9336]	26/03/10	3,870	3,875	3,750	3,750	-50	-1.32	258,200	-
[9336]	26/03/09	3,740	3,820	3,725	3,800	-100	-2.56	309,500	-
[9336]	26/03/06	3,815	3,900	3,810	3,900	+100	+2.63	189,900	-
[9336]	26/03/05	3,840	3,890	3,785	3,800	+55	+1.47	282,900	-
[9336]	26/03/04	3,680	3,765	3,680	3,745	-90	-2.35	205,100	-
[9336]	26/03/03	3,815	3,875	3,750	3,835	-25	-0.65	245,100	-
[9336]	26/03/02	3,835	3,885	3,800	3,860	0	0.00	242,600	-
[9336]	26/02/27	3,720	3,875	3,720	3,860	+145	+3.90	164,000	-
[9336]	26/02/26	3,745	3,800	3,695	3,715	-5	-0.13	184,600	-
[9336]	26/02/25	3,795	3,805	3,710	3,720	-80	-2.11	196,200	-
[9336]	26/02/24	3,850	3,860	3,775	3,800	-50	-1.30	175,400	-
[9336]	26/02/20	3,845	3,890	3,815	3,850	+15	+0.39	161,600	-
[9336]	26/02/19	3,805	3,870	3,805	3,835	+25	+0.66	74,300	-
[9336]	26/02/18	3,800	3,835	3,785	3,810	+20	+0.53	75,700	-
[9336]	26/02/17	3,820	3,850	3,790	3,790	-30	-0.79	90,700	-
[9336]	26/02/16	3,855	3,875	3,790	3,820	-25	-0.65	120,800	-
[9336]	26/02/13	4,135	4,135	3,845	3,845	-265	-6.45	220,000	-
[9336]	26/02/12	4,070	4,200	4,070	4,110	+110	+2.75	251,500	-
[9336]	26/02/10	4,105	4,235	3,990	4,000	-175	-4.19	258,200	-
[9336]	26/02/09	4,250	4,250	4,130	4,175	+35	+0.85	139,600	-
[9336]	26/02/06	4,125	4,140	4,080	4,140	-25	-0.60	100,800	-
[9336]	26/02/05	4,235	4,235	4,150	4,165	-25	-0.60	112,100	-
[9336]	26/02/04	4,140	4,210	4,135	4,190	+25	+0.60	86,800	-
[9336]	26/02/03	4,060	4,185	4,060	4,165	+105	+2.59	83,500	-
[9336]	26/02/02	4,100	4,155	4,020	4,060	-15	-0.37	138,000	-
[9336]	26/01/30	4,060	4,100	4,050	4,075	+20	+0.49	100,600	-
[9336]	26/01/29	4,025	4,060	3,980	4,055	-30	-0.73	156,500	-
[9336]	26/01/28	4,145	4,170	4,065	4,085	-125	-2.97	130,400	-
[9336]	26/01/27	4,100	4,210	4,075	4,210	+50	+1.20	80,700	-
[9336]	26/01/26	4,100	4,215	4,100	4,160	+25	+0.60	106,100	-
[9336]	26/01/23	4,105	4,170	4,105	4,135	+30	+0.73	61,200	-
[9336]	26/01/22	4,050	4,120	4,050	4,105	+55	+1.36	107,200	-
[9336]	26/01/21	4,010	4,070	4,005	4,050	-20	-0.49	103,300	-
[9336]	26/01/20	4,130	4,150	4,045	4,070	-80	-1.93	88,600	-
[9336]	26/01/19	4,250	4,260	4,150	4,150	-45	-1.07	109,000	-
[9336]	26/01/16	4,190	4,210	4,165	4,195	+15	+0.36	53,800	-
[9336]	26/01/15	4,150	4,195	4,120	4,180	+25	+0.60	68,900	-
[9336]	26/01/14	4,135	4,160	4,125	4,155	+35	+0.85	79,800	-
[9336]	26/01/13	4,115	4,155	4,070	4,120	+75	+1.85	214,400	-
[9336]	26/01/09	4,050	4,070	4,010	4,045	-5	-0.12	76,800	-
[9336]	26/01/08	4,105	4,120	4,015	4,050	-50	-1.22	138,300	-
[9336]	26/01/07	3,965	4,115	3,955	4,100	+135	+3.40	108,800	-
[9336]	26/01/06	3,910	3,990	3,905	3,965	+50	+1.28	76,500	-
[9336]	26/01/05	3,905	3,950	3,875	3,915	+30	+0.77	60,000	-
[9336]	25/12/30	3,965	3,965	3,885	3,885	-80	-2.02	58,600	-
[9336]	25/12/29	3,950	3,980	3,935	3,965	+25	+0.63	77,100	-
[9336]	25/12/26	3,945	3,965	3,920	3,940	+10	+0.25	60,500	-
[9336]	25/12/25	3,920	3,930	3,900	3,930	+10	+0.26	72,300	-
[9336]	25/12/24	3,885	3,955	3,865	3,920	+100	+2.62	154,100	-
[9336]	25/12/23	3,820	3,825	3,790	3,820	0	0.00	69,600	-
[9336]	25/12/22	3,875	3,875	3,815	3,820	-75	-1.93	58,700	-
[9336]	25/12/19	3,900	3,915	3,850	3,895	-20	-0.51	124,800	-
[9336]	25/12/18	3,905	3,955	3,890	3,915	0	0.00	160,600	-
[9336]	25/12/17	3,915	3,945	3,855	3,915	+70	+1.82	116,800	-
[9336]	25/12/16	3,895	3,900	3,820	3,845	-15	-0.39	129,000	-
[9336]	25/12/15	3,830	3,880	3,820	3,860	+40	+1.05	181,400	-
[9336]	25/12/12	3,770	3,830	3,760	3,820	+85	+2.28	135,500	-
[9336]	25/12/11	3,790	3,795	3,705	3,735	0	0.00	72,800	-
[9336]	25/12/10	3,755	3,815	3,730	3,735	-35	-0.93	87,200	-
[9336]	25/12/09	3,850	3,865	3,670	3,770	-50	-1.31	142,600	-
[9336]	25/12/08	3,815	3,835	3,755	3,820	+30	+0.79	149,400	-
[9336]	25/12/05	3,740	3,830	3,740	3,790	+50	+1.34	123,300	-
[9336]	25/12/04	3,605	3,740	3,605	3,740	+125	+3.46	125,600	-
[9336]	25/12/03	3,570	3,665	3,570	3,615	+20	+0.56	90,700	-
[9336]	25/12/02	3,650	3,685	3,590	3,595	-75	-2.04	83,500	-
[9336]	25/12/01	3,710	3,750	3,670	3,670	-55	-1.48	69,600	-
[9336]	25/11/28	3,705	3,760	3,705	3,725	+20	+0.54	84,600	-
[9336]	25/11/27	3,720	3,740	3,685	3,705	-15	-0.40	74,000	-
[9336]	25/11/26	3,670	3,735	3,665	3,720	+95	+2.62	125,400	-
[9336]	25/11/25	3,650	3,715	3,580	3,625	+5	+0.14	122,900	-
[9336]	25/11/21	3,525	3,635	3,525	3,620	+115	+3.28	148,100	-
[9336]	25/11/20	3,505	3,535	3,480	3,505	+35	+1.01	112,100	-
[9336]	25/11/19	3,455	3,495	3,420	3,470	-20	-0.57	106,800	-
[9336]	25/11/18	3,500	3,515	3,465	3,490	-15	-0.43	87,000	-
[9336]	25/11/17	3,595	3,650	3,500	3,505	-75	-2.09	131,800	-
[9336]	25/11/14	3,550	3,625	3,540	3,580	-5	-0.14	112,200	-
[9336]	25/11/13	3,640	3,645	3,565	3,585	+15	+0.42	100,400	-
[9336]	25/11/12	3,610	3,650	3,535	3,570	+75	+2.15	174,700	-
[9336]	25/11/11	3,425	3,545	3,370	3,495	0	0.00	150,300	-
[9336]	25/11/10	3,465	3,495	3,395	3,495	+100	+2.95	262,700	-
[9336]	25/11/07	3,380	3,400	3,350	3,395	+40	+1.19	105,000	-
[9336]	25/11/06	3,355	3,390	3,335	3,355	-15	-0.45	92,000	-
[9336]	25/11/05	3,400	3,415	3,330	3,370	-50	-1.46	110,100	-
[9336]	25/11/04	3,390	3,470	3,390	3,420	-10	-0.29	102,100	-
[9336]	25/10/31	3,515	3,515	3,410	3,430	-40	-1.15	145,400	-
[9336]	25/10/30	3,450	3,480	3,425	3,470	-5	-0.14	120,900	-
[9336]	25/10/29	3,515	3,515	3,450	3,475	-45	-1.28	89,900	-
[9336]	25/10/28	3,560	3,560	3,505	3,520	-75	-2.09	65,900	-
[9336]	25/10/27	3,620	3,625	3,590	3,595	+25	+0.70	67,600	-
[9336]	25/10/24	3,605	3,620	3,565	3,570	-30	-0.83	60,900	-
[9336]	25/10/23	3,610	3,625	3,595	3,600	-10	-0.28	74,200	-
[9336]	25/10/22	3,645	3,655	3,605	3,610	+20	+0.56	90,100	-
[9336]	25/10/21	3,585	3,615	3,570	3,590	+10	+0.28	92,300	-
[9336]	25/10/20	3,625	3,630	3,570	3,580	+15	+0.42	89,500	-
[9336]	25/10/17	3,550	3,580	3,525	3,565	-20	-0.56	87,300	-
[9336]	25/10/16	3,580	3,640	3,515	3,585	+50	+1.41	141,900	-
[9336]	25/10/15	3,515	3,555	3,490	3,535	+45	+1.29	98,400	-
[9336]	25/10/14	3,555	3,570	3,455	3,490	-125	-3.46	182,600	-
[9336]	25/10/10	3,700	3,780	3,610	3,615	-40	-1.09	208,700	-
[9336]	25/10/09	3,650	3,660	3,610	3,655	+45	+1.25	148,200	-
[9336]	25/10/08	3,540	3,630	3,540	3,610	+125	+3.59	176,300	-
[9336]	25/10/07	3,435	3,495	3,435	3,485	+45	+1.31	126,900	-
[9336]	25/10/06	3,440	3,465	3,370	3,440	+140	+4.24	120,500	-
[9336]	25/10/03	3,265	3,330	3,265	3,300	+20	+0.61	103,100	-
[9336]	25/10/02	3,300	3,345	3,270	3,280	-40	-1.20	105,600	-
[9336]	25/10/01	3,350	3,370	3,310	3,320	-25	-0.75	125,100	-
[9336]	25/09/30	3,345	3,365	3,315	3,345	+40	+1.21	125,400	-
[9336]	25/09/29	3,330	3,345	3,275	3,305	-55	-1.64	96,300	-
[9336]	25/09/26	3,325	3,385	3,325	3,360	+20	+0.60	98,500	-
[9336]	25/09/25	3,350	3,380	3,335	3,340	-40	-1.18	142,000	-
[9336]	25/09/24	3,405	3,445	3,365	3,380	-60	-1.74	163,800	-
[9336]	25/09/22	3,460	3,475	3,435	3,440	-40	-1.15	78,400	-
[9336]	25/09/19	3,485	3,520	3,460	3,480	+5	+0.14	164,300	-
[9336]	25/09/18	3,445	3,485	3,440	3,475	+20	+0.58	129,800	-
[9336]	25/09/17	3,500	3,500	3,420	3,455	-65	-1.85	96,700	-
[9336]	25/09/16	3,490	3,535	3,465	3,520	+30	+0.86	94,400	-
[9336]	25/09/12	3,455	3,495	3,450	3,490	+20	+0.58	105,100	-
[9336]	25/09/11	3,480	3,540	3,460	3,470	+25	+0.73	110,300	-
[9336]	25/09/10	3,470	3,475	3,430	3,445	-10	-0.29	78,800	-
[9336]	25/09/09	3,495	3,495	3,440	3,455	-40	-1.14	87,100	-
[9336]	25/09/08	3,470	3,495	3,450	3,495	+45	+1.30	91,100	-
[9336]	25/09/05	3,480	3,480	3,410	3,450	+10	+0.29	101,400	-