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
[9337]	26/10/29	1,334	1,337	1,300	1,316	-9.0	-0.68	15,100	4,347,432,448
[9337]	26/10/28	1,330	1,333	1,317	1,325	+13.0	+0.99	3,200	4,377,163,776
[9337]	26/10/27	1,318	1,322	1,312	1,312	+1.0	+0.08	1,700	4,334,218,240
[9337]	26/10/26	1,320	1,320	1,302	1,311	0	+0.00	3,400	4,330,914,816
[9337]	26/10/23	1,319	1,335	1,284	1,311	-24.0	-1.80	18,000	4,330,914,816
[9337]	26/10/22	1,362	1,382	1,331	1,335	-32.0	-2.34	17,200	4,410,199,040
[9337]	26/10/21	1,373	1,383	1,367	1,367	-10.0	-0.73	12,200	4,515,911,680
[9337]	26/10/20	1,443	1,443	1,376	1,377	-66.0	-4.57	20,200	4,548,946,944
[9337]	26/10/19	1,436	1,461	1,436	1,443	+3.0	+0.21	11,800	4,766,979,584
[9337]	26/10/16	1,445	1,483	1,440	1,440	-12.0	-0.83	21,200	4,757,068,800
[9337]	26/10/15	1,473	1,473	1,439	1,452	-23.0	-1.56	9,700	4,796,710,912
[9337]	26/10/14	1,476	1,490	1,475	1,475	+1.0	+0.07	6,500	4,872,692,224
[9337]	26/10/13	1,478	1,497	1,459	1,474	+1.0	+0.07	11,300	4,869,388,288
[9337]	26/10/09	1,472	1,499	1,464	1,473	+1.0	+0.07	11,400	4,866,084,864
[9337]	26/10/08	1,460	1,474	1,460	1,472	-13.0	-0.88	1,800	4,862,781,440
[9337]	26/10/07	1,459	1,485	1,439	1,485	+35.0	+2.41	25,700	4,905,726,976
[9337]	26/10/06	1,451	1,478	1,438	1,450	-1.0	-0.07	10,500	4,790,104,064
[9337]	26/10/05	1,456	1,460	1,450	1,451	+3.0	+0.21	6,600	4,793,407,488
[9337]	26/10/02	1,440	1,463	1,440	1,448	+8.0	+0.56	9,700	4,783,497,216
[9337]	26/10/01	1,421	1,444	1,402	1,440	+7.0	+0.49	25,100	4,757,068,800
[9337]	26/09/30	1,437	1,438	1,421	1,433	-7.0	-0.49	10,600	4,733,944,320
[9337]	26/09/29	1,453	1,460	1,440	1,440	-13.0	-0.89	11,000	4,757,068,800
[9337]	26/09/28	1,448	1,461	1,448	1,453	+5.0	+0.35	9,000	4,800,014,336
[9337]	26/09/25	1,437	1,466	1,437	1,448	+9.0	+0.63	10,200	4,783,497,216
[9337]	26/09/24	1,440	1,465	1,423	1,439	-8.0	-0.55	78,200	4,753,765,376
[9337]	26/09/18	1,426	1,461	1,426	1,447	+17.0	+1.19	12,300	4,780,193,280
[9337]	26/09/17	1,449	1,472	1,430	1,430	-6.0	-0.42	16,800	4,724,033,536
[9337]	26/09/16	1,440	1,446	1,425	1,436	-3.0	-0.21	2,400	4,743,854,592
[9337]	26/09/15	1,439	1,469	1,439	1,439	+7.0	+0.49	10,900	4,753,765,376
[9337]	26/09/14	1,405	1,438	1,403	1,432	+15.0	+1.06	7,500	4,730,640,384
[9337]	26/09/11	1,418	1,420	1,417	1,417	-22.0	-1.53	2,800	4,681,088,000
[9337]	26/09/10	1,428	1,446	1,428	1,439	-9.0	-0.62	4,300	4,753,765,376
[9337]	26/09/09	1,453	1,453	1,419	1,448	+10.0	+0.70	11,900	4,783,497,216
[9337]	26/09/08	1,456	1,457	1,430	1,438	-18.0	-1.24	14,600	4,750,461,952
[9337]	26/09/07	1,475	1,475	1,429	1,456	+8.0	+0.55	16,100	4,809,925,120
[9337]	26/09/04	1,438	1,457	1,433	1,448	+10.0	+0.70	10,900	4,783,497,216
[9337]	26/09/03	1,420	1,438	1,401	1,438	+21.0	+1.48	29,000	4,750,461,952
[9337]	26/09/02	1,439	1,439	1,396	1,417	-44.0	-3.01	64,800	4,681,088,000
[9337]	26/09/01	1,459	1,469	1,438	1,461	-14.0	-0.95	11,600	4,826,442,752
[9337]	26/08/31	1,501	1,501	1,447	1,475	-22.0	-1.47	34,100	4,872,692,224
[9337]	26/08/28	1,519	1,565	1,492	1,497	-22.0	-1.45	33,900	4,945,369,600
[9337]	26/08/27	1,473	1,525	1,466	1,519	+47.0	+3.19	27,100	5,018,046,976
[9337]	26/08/26	1,477	1,508	1,467	1,472	+12.0	+0.82	13,300	4,862,781,440
[9337]	26/08/25	1,475	1,475	1,440	1,460	-6.0	-0.41	22,900	4,823,139,328
[9337]	26/08/24	1,467	1,480	1,453	1,466	-1.0	-0.07	8,500	4,842,960,384
[9337]	26/08/21	1,452	1,500	1,449	1,467	+15.0	+1.03	30,400	4,846,263,808
[9337]	26/08/20	1,388	1,460	1,388	1,452	+64.0	+4.61	35,800	4,796,710,912
[9337]	26/08/19	1,400	1,402	1,370	1,388	-18.0	-1.28	26,300	4,584,252,928
[9337]	26/08/18	1,416	1,423	1,380	1,406	+4.0	+0.29	57,100	4,643,703,296
[9337]	26/08/17	1,376	1,438	1,376	1,402	+38	+2.79	80,500	-
[9337]	26/08/14	1,320	1,364	1,314	1,364	+39	+2.94	100,200	-
[9337]	26/08/13	1,380	1,380	1,320	1,325	-78	-5.56	191,700	-
[9337]	26/08/12	1,323	1,440	1,320	1,403	-295	-17.37	215,600	-
[9337]	26/08/10	1,703	1,750	1,663	1,698	-4	-0.24	34,100	-
[9337]	26/08/07	1,780	1,787	1,702	1,702	-78	-4.38	9,800	-
[9337]	26/08/06	1,796	1,796	1,764	1,780	0	0.00	13,200	-
[9337]	26/08/05	1,780	1,798	1,749	1,780	+4	+0.23	18,100	-
[9337]	26/08/04	1,699	1,778	1,688	1,776	+91	+5.40	20,600	-
[9337]	26/08/03	1,638	1,685	1,610	1,685	+44	+2.68	15,700	-
[9337]	26/07/31	1,649	1,671	1,601	1,641	-20	-1.20	14,100	-
[9337]	26/07/30	1,606	1,684	1,595	1,661	+47	+2.91	15,600	-
[9337]	26/07/29	1,696	1,696	1,604	1,614	-52	-3.12	33,300	-
[9337]	26/07/28	1,547	1,670	1,547	1,666	+159	+10.55	72,000	-
[9337]	26/07/27	1,505	1,522	1,495	1,507	-2	-0.13	9,300	-
[9337]	26/07/24	1,524	1,524	1,490	1,509	-21	-1.37	9,700	-
[9337]	26/07/23	1,511	1,540	1,489	1,530	+28	+1.86	10,700	-
[9337]	26/07/22	1,531	1,543	1,494	1,502	-24	-1.57	17,600	-
[9337]	26/07/21	1,535	1,535	1,492	1,526	+10	+0.66	21,400	-
[9337]	26/07/17	1,563	1,580	1,513	1,516	-49	-3.13	23,500	-
[9337]	26/07/16	1,605	1,616	1,559	1,565	-59	-3.63	19,000	-
[9337]	26/07/15	1,615	1,646	1,511	1,624	+12	+0.74	70,500	-
[9337]	26/07/14	1,595	1,630	1,595	1,612	+17	+1.07	5,700	-
[9337]	26/07/13	1,592	1,631	1,590	1,595	+3	+0.19	5,000	-
[9337]	26/07/10	1,614	1,639	1,577	1,592	+18	+1.14	8,000	-
[9337]	26/07/09	1,615	1,615	1,558	1,574	-41	-2.54	9,600	-
[9337]	26/07/08	1,632	1,670	1,589	1,615	-17	-1.04	32,000	-
[9337]	26/07/07	1,639	1,670	1,624	1,632	-7	-0.43	3,800	-
[9337]	26/07/06	1,650	1,670	1,607	1,639	-11	-0.67	9,300	-
[9337]	26/07/03	1,661	1,695	1,619	1,650	0	0.00	16,200	-
[9337]	26/07/02	1,539	1,700	1,528	1,650	+140	+9.27	36,700	-
[9337]	26/07/01	1,497	1,530	1,497	1,510	+13	+0.87	7,000	-
[9337]	26/06/30	1,502	1,523	1,491	1,497	+2	+0.13	11,000	-
[9337]	26/06/29	1,479	1,526	1,479	1,495	+19	+1.29	13,100	-
[9337]	26/06/26	1,490	1,495	1,459	1,476	-14	-0.94	17,800	-
[9337]	26/06/25	1,525	1,525	1,430	1,490	-16	-1.06	26,200	-
[9337]	26/06/24	1,545	1,556	1,490	1,506	-39	-2.52	33,900	-
[9337]	26/06/23	1,576	1,580	1,544	1,545	-31	-1.97	15,900	-
[9337]	26/06/22	1,611	1,678	1,576	1,576	-61	-3.73	12,000	-
[9337]	26/06/19	1,635	1,645	1,613	1,637	-32	-1.92	8,800	-
[9337]	26/06/18	1,637	1,669	1,637	1,669	+32	+1.95	3,000	-
[9337]	26/06/17	1,616	1,680	1,616	1,637	+21	+1.30	4,900	-
[9337]	26/06/16	1,626	1,642	1,616	1,616	-17	-1.04	8,100	-
[9337]	26/06/15	1,628	1,673	1,622	1,633	+45	+2.83	9,800	-
[9337]	26/06/12	1,627	1,641	1,578	1,588	-39	-2.40	30,100	-
[9337]	26/06/11	1,650	1,651	1,614	1,627	+6	+0.37	2,700	-
[9337]	26/06/10	1,635	1,665	1,621	1,621	-14	-0.86	8,900	-
[9337]	26/06/09	1,643	1,668	1,635	1,635	-8	-0.49	6,300	-
[9337]	26/06/08	1,675	1,708	1,635	1,643	-72	-4.20	11,300	-
[9337]	26/06/05	1,618	1,728	1,618	1,715	+80	+4.89	17,000	-
[9337]	26/06/04	1,657	1,663	1,620	1,635	-39	-2.33	13,000	-
[9337]	26/06/03	1,634	1,683	1,582	1,674	+31	+1.89	30,200	-
[9337]	26/06/02	1,679	1,680	1,564	1,643	-2	-0.12	88,900	-
[9337]	26/06/01	1,608	1,658	1,588	1,645	+59	+3.72	28,600	-
[9337]	26/05/29	1,612	1,645	1,586	1,586	+14	+0.89	27,900	-
[9337]	26/05/28	1,602	1,619	1,569	1,572	-29	-1.81	31,300	-
[9337]	26/05/27	1,601	1,624	1,585	1,601	+1	+0.06	22,900	-
[9337]	26/05/26	1,631	1,637	1,577	1,600	-52	-3.15	38,400	-
[9337]	26/05/25	1,730	1,730	1,620	1,652	-63	-3.67	29,000	-
[9337]	26/05/22	1,745	1,745	1,672	1,715	-21.0	-1.21	26,700	-
[9337]	26/05/21	1,815	1,818	1,736	1,736	-78.0	-4.30	25,600	-
[9337]	26/05/20	1,973	1,973	1,814	1,814	-139.0	-7.12	54,700	-
[9337]	26/05/19	1,956	2,045	1,905	1,953	+18.0	+0.93	51,300	-
[9337]	26/05/18	1,816	1,980	1,759	1,935	+205.0	+11.85	84,600	-
[9337]	26/05/15	1,650	1,793	1,618	1,730	+237.0	+15.87	136,500	-
[9337]	26/05/14	1,626	1,626	1,480	1,493	-124.0	-7.67	87,400	-
[9337]	26/05/13	1,581	1,617	1,567	1,617	+22.0	+1.38	13,200	-
[9337]	26/05/12	1,641	1,641	1,592	1,595	-58.0	-3.51	24,900	-
[9337]	26/05/11	1,620	1,662	1,589	1,653	+41.0	+2.54	17,200	-
[9337]	26/05/08	1,567	1,635	1,567	1,612	+5.0	+0.31	31,400	-
[9337]	26/05/07	1,670	1,670	1,590	1,607	+2.0	+0.12	19,500	-
[9337]	26/05/01	1,605	1,652	1,605	1,605	-11.0	-0.68	21,400	-
[9337]	26/04/30	1,632	1,635	1,601	1,616	-22.0	-1.34	23,900	-
[9337]	26/04/28	1,653	1,660	1,630	1,638	-15.0	-0.91	15,800	-
[9337]	26/04/27	1,703	1,710	1,653	1,653	-50	-2.94	17,700	-
[9337]	26/04/24	1,783	1,783	1,700	1,703	-88	-4.91	18,000	-
[9337]	26/04/23	1,854	1,854	1,774	1,791	-63	-3.40	27,900	-
[9337]	26/04/22	1,866	1,885	1,854	1,854	-26	-1.38	13,700	-
[9337]	26/04/21	1,889	1,919	1,866	1,880	-1	-0.05	18,800	-
[9337]	26/04/20	1,919	1,920	1,881	1,881	-16	-0.84	11,100	-
[9337]	26/04/17	1,877	1,910	1,867	1,897	+27	+1.44	14,700	-
[9337]	26/04/16	1,953	1,996	1,867	1,870	-85	-4.35	22,700	-
[9337]	26/04/15	1,923	2,022	1,923	1,955	+33	+1.72	35,100	-
[9337]	26/04/14	1,860	1,923	1,845	1,922	+62	+3.33	40,800	-
[9337]	26/04/13	1,831	1,877	1,827	1,860	+29	+1.58	15,300	-
[9337]	26/04/10	1,815	1,857	1,790	1,831	+18	+0.99	27,300	-
[9337]	26/04/09	1,859	1,875	1,813	1,813	-70	-3.72	29,500	-
[9337]	26/04/08	1,800	1,904	1,800	1,883	+97	+5.43	47,700	-
[9337]	26/04/07	1,750	1,790	1,725	1,786	+39	+2.23	36,600	-
[9337]	26/04/06	1,638	1,747	1,638	1,747	+124	+7.64	39,100	-
[9337]	26/04/03	1,647	1,673	1,620	1,623	-15	-0.92	15,600	-
[9337]	26/04/02	1,628	1,670	1,624	1,638	+28	+1.74	43,800	-
[9337]	26/04/01	1,604	1,628	1,588	1,610	+75	+4.89	17,800	-
[9337]	26/03/31	1,524	1,571	1,524	1,535	+5	+0.33	13,800	-
[9337]	26/03/30	1,535	1,555	1,506	1,530	-70	-4.38	33,600	-
[9337]	26/03/27	1,552	1,621	1,552	1,600	+23	+1.46	12,100	-
[9337]	26/03/26	1,654	1,655	1,552	1,577	-74	-4.48	20,200	-
[9337]	26/03/25	1,646	1,656	1,613	1,651	+45	+2.80	190,500	-
[9337]	26/03/24	1,561	1,606	1,555	1,606	+85	+5.59	14,100	-
[9337]	26/03/23	1,580	1,580	1,520	1,521	-73	-4.58	38,800	-
[9337]	26/03/19	1,651	1,654	1,594	1,594	-86	-5.12	23,000	-
[9337]	26/03/18	1,661	1,684	1,635	1,680	+20	+1.20	17,700	-
[9337]	26/03/17	1,660	1,666	1,640	1,660	0	0.00	23,500	-
[9337]	26/03/16	1,661	1,690	1,660	1,660	-3	-0.18	14,700	-
[9337]	26/03/13	1,631	1,680	1,628	1,663	+1	+0.06	16,300	-
[9337]	26/03/12	1,704	1,704	1,646	1,662	-63	-3.65	25,900	-
[9337]	26/03/11	1,740	1,741	1,696	1,725	-19	-1.09	64,100	-
[9337]	26/03/10	1,636	1,755	1,627	1,744	+135	+8.39	68,600	-
[9337]	26/03/09	1,618	1,640	1,584	1,609	-79	-4.68	49,300	-
[9337]	26/03/06	1,612	1,708	1,605	1,688	+61	+3.75	45,400	-
[9337]	26/03/05	1,604	1,664	1,596	1,627	+80	+5.17	65,200	-
[9337]	26/03/04	1,514	1,575	1,508	1,547	+7	+0.45	65,000	-
[9337]	26/03/03	1,620	1,620	1,537	1,540	-115	-6.95	145,000	-
[9337]	26/03/02	1,730	1,730	1,628	1,655	-115	-6.50	105,100	-
[9337]	26/02/27	1,806	1,842	1,770	1,770	-53	-2.91	76,000	-
[9337]	26/02/26	1,805	1,837	1,780	1,823	+17	+0.94	38,500	-
[9337]	26/02/25	1,831	1,855	1,806	1,806	+2	+0.11	31,400	-
[9337]	26/02/24	1,850	1,859	1,804	1,804	-70	-3.74	93,100	-
[9337]	26/02/20	1,930	1,953	1,870	1,874	-61	-3.15	109,600	-
[9337]	26/02/19	1,979	1,984	1,935	1,935	-28	-1.43	44,900	-
[9337]	26/02/18	1,960	1,975	1,926	1,963	-33	-1.65	95,500	-
[9337]	26/02/17	2,006	2,022	1,940	1,996	-26	-1.29	131,300	-
[9337]	26/02/16	2,000	2,070	1,930	2,022	-328	-13.96	248,800	-
[9337]	26/02/13	2,350	2,350	2,350	2,350	-700	-22.95	6,200	-
[9337]	26/02/12	3,230	3,320	3,010	3,050	-180	-5.57	80,800	-
[9337]	26/02/10	3,200	3,260	3,200	3,230	+65	+2.05	13,200	-
[9337]	26/02/09	3,200	3,205	3,100	3,165	+35	+1.12	17,000	-
[9337]	26/02/06	3,115	3,175	3,050	3,130	-20	-0.63	12,900	-
[9337]	26/02/05	3,110	3,175	3,035	3,150	+15	+0.48	21,400	-
[9337]	26/02/04	3,280	3,310	3,130	3,135	-185	-5.57	33,000	-
[9337]	26/02/03	3,430	3,430	3,310	3,320	-40	-1.19	14,600	-
[9337]	26/02/02	3,460	3,590	3,285	3,360	-95	-2.75	49,400	-
[9337]	26/01/30	3,470	3,550	3,430	3,455	-15	-0.43	10,300	-
[9337]	26/01/29	3,310	3,515	3,205	3,470	+100	+2.97	44,500	-
[9337]	26/01/28	3,360	3,430	3,345	3,370	-15	-0.44	17,800	-
[9337]	26/01/27	3,495	3,495	3,350	3,385	-130	-3.70	27,800	-
[9337]	26/01/26	3,545	3,585	3,505	3,515	-30	-0.85	49,800	-
[9337]	26/01/23	3,495	3,545	3,440	3,545	+95	+2.75	15,800	-
[9337]	26/01/22	3,455	3,495	3,350	3,450	-5	-0.14	31,700	-
[9337]	26/01/21	3,395	3,525	3,390	3,455	+5	+0.14	20,500	-
[9337]	26/01/20	3,495	3,525	3,410	3,450	-25	-0.72	21,200	-
[9337]	26/01/19	3,435	3,515	3,415	3,475	+30	+0.87	16,800	-
[9337]	26/01/16	3,450	3,465	3,390	3,445	+5	+0.15	24,500	-
[9337]	26/01/15	3,040	3,480	3,040	3,440	+400	+13.16	63,200	-
[9337]	26/01/14	2,992	3,060	2,945	3,040	+30	+1.00	32,300	-
[9337]	26/01/13	3,180	3,180	2,946	3,010	-100	-3.22	42,300	-
[9337]	26/01/09	3,190	3,225	3,030	3,110	-80	-2.51	26,400	-
[9337]	26/01/08	3,220	3,270	3,180	3,190	-30	-0.93	8,400	-
[9337]	26/01/07	3,350	3,350	3,170	3,220	-70	-2.13	18,000	-
[9337]	26/01/06	3,225	3,475	3,170	3,290	+135	+4.28	60,700	-
[9337]	26/01/05	3,150	3,295	3,110	3,155	+60	+1.94	21,000	-
[9337]	25/12/30	3,040	3,140	3,040	3,095	+45	+1.48	10,400	-
[9337]	25/12/29	3,215	3,250	3,035	3,050	-125	-3.94	23,100	-
[9337]	25/12/26	3,185	3,245	3,160	3,175	-15	-0.47	10,300	-
[9337]	25/12/25	3,260	3,315	3,160	3,190	-90	-2.74	13,500	-
[9337]	25/12/24	3,340	3,340	3,250	3,280	+5	+0.15	7,600	-
[9337]	25/12/23	3,275	3,320	3,240	3,275	-20	-0.61	15,700	-
[9337]	25/12/22	3,180	3,320	3,180	3,295	+130	+4.11	22,200	-
[9337]	25/12/19	3,085	3,165	3,060	3,165	+100	+3.26	25,800	-
[9337]	25/12/18	2,962	3,085	2,957	3,065	+89	+2.99	9,700	-
[9337]	25/12/17	2,987	3,040	2,927	2,976	-39	-1.29	9,200	-
[9337]	25/12/16	3,030	3,030	2,957	3,015	-15	-0.50	8,600	-
[9337]	25/12/15	2,893	3,035	2,893	3,030	+141	+4.88	7,100	-
[9337]	25/12/12	2,875	2,967	2,871	2,889	+37	+1.30	11,200	-
[9337]	25/12/11	2,950	3,000	2,751	2,852	-153	-5.09	30,400	-
[9337]	25/12/10	2,953	3,015	2,941	3,005	+42	+1.42	9,400	-
[9337]	25/12/09	2,951	2,996	2,928	2,963	-4	-0.13	8,400	-
[9337]	25/12/08	2,950	3,035	2,950	2,967	+17	+0.58	2,900	-
[9337]	25/12/05	2,990	3,025	2,922	2,950	-45	-1.50	10,000	-
[9337]	25/12/04	2,960	3,025	2,960	2,995	+28	+0.94	7,300	-
[9337]	25/12/03	2,955	3,030	2,927	2,967	+9	+0.30	15,800	-
[9337]	25/12/02	3,090	3,175	2,958	2,958	-187	-5.95	26,100	-
[9337]	25/12/01	3,010	3,150	2,972	3,145	+185	+6.25	20,500	-
[9337]	25/11/28	2,949	2,972	2,925	2,960	+57	+1.96	14,800	-
[9337]	25/11/27	2,930	2,989	2,903	2,903	-51	-1.73	16,300	-
[9337]	25/11/26	3,110	3,110	2,901	2,954	-35	-1.17	34,000	-
[9337]	25/11/25	3,200	3,200	2,966	2,989	-121	-3.89	30,100	-
[9337]	25/11/21	3,105	3,135	3,050	3,110	-15	-0.48	28,500	-
[9337]	25/11/20	3,225	3,240	3,075	3,125	-30	-0.95	39,600	-
[9337]	25/11/19	2,943	3,155	2,855	3,155	+179	+6.01	78,100	-
[9337]	25/11/18	3,030	3,030	2,926	2,976	-44	-1.46	50,000	-
[9337]	25/11/17	2,909	3,030	2,882	3,020	+89	+3.04	40,900	-
[9337]	25/11/14	2,945	2,988	2,867	2,931	-84	-2.79	60,400	-
[9337]	25/11/13	2,815	3,120	2,742	3,015	+150	+5.24	300,700	-
[9337]	25/11/12	2,800	2,873	2,759	2,865	+203	+7.63	172,400	-
[9337]	25/11/11	2,630	2,683	2,611	2,662	+78	+3.02	35,800	-
[9337]	25/11/10	2,555	2,600	2,527	2,584	+79	+3.15	51,500	-
[9337]	25/11/07	2,492	2,538	2,484	2,505	+5	+0.20	38,400	-
[9337]	25/11/06	2,516	2,550	2,486	2,500	+17	+0.68	14,300	-
[9337]	25/11/05	2,532	2,533	2,400	2,483	-52	-2.05	44,100	-
[9337]	25/11/04	2,615	2,622	2,530	2,535	-57	-2.20	28,400	-
[9337]	25/10/31	2,551	2,630	2,551	2,592	+26	+1.01	16,300	-
[9337]	25/10/30	2,521	2,605	2,520	2,566	+28	+1.10	20,400	-
[9337]	25/10/29	2,600	2,618	2,532	2,538	-47	-1.82	23,900	-
[9337]	25/10/28	2,615	2,665	2,580	2,585	-30	-1.15	14,400	-
[9337]	25/10/27	2,699	2,702	2,611	2,615	-38	-1.43	15,300	-
[9337]	25/10/24	2,700	2,726	2,632	2,653	-33	-1.23	14,200	-
[9337]	25/10/23	2,791	2,793	2,683	2,686	-61	-2.22	22,600	-
[9337]	25/10/22	2,700	2,747	2,687	2,747	+65	+2.42	34,900	-
[9337]	25/10/21	2,699	2,715	2,624	2,682	+33	+1.25	17,400	-
[9337]	25/10/20	2,590	2,692	2,590	2,649	+114	+4.50	23,100	-
[9337]	25/10/17	2,650	2,654	2,535	2,535	-100	-3.80	27,800	-
[9337]	25/10/16	2,650	2,680	2,580	2,635	-9	-0.34	23,000	-
[9337]	25/10/15	2,600	2,664	2,576	2,644	+81	+3.16	15,800	-
[9337]	25/10/14	2,630	2,652	2,536	2,563	-117	-4.37	46,700	-
[9337]	25/10/10	2,706	2,731	2,637	2,680	0	0.00	42,000	-
[9337]	25/10/09	2,766	2,770	2,680	2,680	-36	-1.33	26,400	-
[9337]	25/10/08	2,591	2,730	2,583	2,716	+112	+4.30	25,500	-
[9337]	25/10/07	2,602	2,659	2,540	2,604	-10	-0.38	46,800	-
[9337]	25/10/06	2,650	2,675	2,568	2,614	-33	-1.25	31,600	-
[9337]	25/10/03	2,550	2,660	2,550	2,647	+119	+4.71	40,600	-
[9337]	25/10/02	2,592	2,616	2,513	2,528	-40	-1.56	55,400	-
[9337]	25/10/01	2,661	2,671	2,568	2,568	-135	-4.99	70,900	-
[9337]	25/09/30	2,758	2,818	2,700	2,703	-74	-2.66	45,000	-
[9337]	25/09/29	2,856	2,865	2,776	2,777	-79	-2.77	56,600	-
[9337]	25/09/26	2,830	2,862	2,784	2,856	+26	+0.92	31,900	-
[9337]	25/09/25	2,772	2,852	2,772	2,830	+43	+1.54	20,800	-
[9337]	25/09/24	2,863	2,867	2,758	2,787	-54	-1.90	27,100	-
[9337]	25/09/22	2,815	2,867	2,815	2,841	+27	+0.96	29,600	-
[9337]	25/09/19	2,827	2,827	2,743	2,814	-8	-0.28	27,900	-
[9337]	25/09/18	2,770	2,827	2,770	2,822	+102	+3.75	36,500	-
[9337]	25/09/17	2,707	2,750	2,689	2,720	+5	+0.18	25,600	-
[9337]	25/09/16	2,620	2,765	2,620	2,715	+103	+3.94	32,000	-
[9337]	25/09/12	2,752	2,780	2,611	2,612	-137	-4.98	60,700	-
[9337]	25/09/11	2,768	2,848	2,740	2,749	-34	-1.22	27,300	-
[9337]	25/09/10	2,809	2,829	2,760	2,783	-26	-0.93	21,000	-
[9337]	25/09/09	2,843	2,872	2,778	2,809	-32	-1.13	25,500	-
[9337]	25/09/08	2,909	2,945	2,834	2,841	-81	-2.77	37,300	-
[9337]	25/09/05	2,982	2,983	2,882	2,922	-29	-0.98	14,300	-