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
[9733]	26/10/29	2,255	2,256	2,215	2,249	-6.0	-0.27	35,700	53,702,938,624
[9733]	26/10/28	2,309	2,312	2,251	2,255	-90.0	-3.84	27,500	53,846,212,608
[9733]	26/10/27	2,371	2,371	2,345	2,345	-25.0	-1.05	9,800	55,995,285,504
[9733]	26/10/26	2,343	2,370	2,332	2,370	+27.0	+1.15	22,400	56,592,248,832
[9733]	26/10/23	2,348	2,360	2,317	2,343	-5.0	-0.21	27,700	55,947,526,144
[9733]	26/10/22	2,346	2,360	2,327	2,348	+2.0	+0.09	10,000	56,066,920,448
[9733]	26/10/21	2,338	2,354	2,317	2,346	+8.0	+0.34	13,500	56,019,161,088
[9733]	26/10/20	2,350	2,374	2,328	2,338	-7.0	-0.30	17,100	55,828,135,936
[9733]	26/10/19	2,360	2,378	2,345	2,345	-3.0	-0.13	29,200	55,995,285,504
[9733]	26/10/16	2,357	2,367	2,301	2,348	-93.0	-3.81	43,400	56,066,920,448
[9733]	26/10/15	2,271	2,441	2,245	2,441	+170.0	+7.49	68,800	58,287,628,288
[9733]	26/10/14	2,244	2,274	2,236	2,271	+19.0	+0.84	10,100	54,228,267,008
[9733]	26/10/13	2,221	2,252	2,221	2,252	+27.0	+1.21	15,300	53,774,577,664
[9733]	26/10/09	2,202	2,231	2,202	2,225	+20.0	+0.91	9,100	53,129,854,976
[9733]	26/10/08	2,215	2,215	2,200	2,205	-15.0	-0.68	11,600	52,652,281,856
[9733]	26/10/07	2,221	2,232	2,212	2,220	-3.0	-0.13	11,900	53,010,460,672
[9733]	26/10/06	2,210	2,232	2,210	2,223	+7.0	+0.32	10,600	53,082,095,616
[9733]	26/10/05	2,232	2,236	2,215	2,216	-19.0	-0.85	14,900	52,914,946,048
[9733]	26/10/02	2,253	2,259	2,234	2,235	-32.0	-1.41	13,600	53,368,639,488
[9733]	26/10/01	2,267	2,285	2,267	2,267	-28.0	-1.22	6,500	54,132,756,480
[9733]	26/09/30	2,255	2,303	2,250	2,295	+50.0	+2.23	16,000	54,801,354,752
[9733]	26/09/29	2,255	2,266	2,230	2,245	-70.0	-3.02	45,700	53,607,424,000
[9733]	26/09/28	2,327	2,328	2,311	2,315	-8.0	-0.34	19,600	55,278,927,872
[9733]	26/09/25	2,310	2,335	2,310	2,323	+13.0	+0.56	11,800	55,469,957,120
[9733]	26/09/24	2,320	2,320	2,303	2,310	+2.0	+0.09	15,700	55,159,533,568
[9733]	26/09/18	2,310	2,317	2,301	2,308	0	+0.00	15,500	55,111,778,304
[9733]	26/09/17	2,303	2,317	2,303	2,308	+6.0	+0.26	10,400	55,111,778,304
[9733]	26/09/16	2,302	2,322	2,302	2,302	-6.0	-0.26	9,900	54,968,504,320
[9733]	26/09/15	2,310	2,314	2,301	2,308	-1.0	-0.04	7,600	55,111,778,304
[9733]	26/09/14	2,285	2,310	2,285	2,309	+25.0	+1.09	13,900	55,135,653,888
[9733]	26/09/11	2,280	2,290	2,267	2,284	-7.0	-0.31	13,400	54,538,690,560
[9733]	26/09/10	2,297	2,307	2,288	2,291	-7.0	-0.30	9,900	54,705,840,128
[9733]	26/09/09	2,315	2,316	2,298	2,298	-17.0	-0.73	18,500	54,872,989,696
[9733]	26/09/08	2,316	2,331	2,306	2,315	-17.0	-0.73	10,300	55,278,927,872
[9733]	26/09/07	2,350	2,350	2,325	2,332	-4.0	-0.17	15,900	55,684,861,952
[9733]	26/09/04	2,339	2,351	2,330	2,336	-5.0	-0.21	36,700	55,780,376,576
[9733]	26/09/03	2,346	2,355	2,340	2,341	-5.0	-0.21	29,500	55,899,770,880
[9733]	26/09/02	2,352	2,365	2,332	2,346	-18.0	-0.76	31,400	56,019,161,088
[9733]	26/09/01	2,373	2,375	2,352	2,364	-9.0	-0.38	29,800	56,448,978,944
[9733]	26/08/31	2,360	2,373	2,351	2,373	+13.0	+0.55	34,100	56,663,883,776
[9733]	26/08/28	2,352	2,371	2,351	2,360	+8.0	+0.34	13,900	56,353,464,320
[9733]	26/08/27	2,350	2,354	2,337	2,352	+3.0	+0.13	8,300	56,162,435,072
[9733]	26/08/26	2,332	2,354	2,326	2,349	+37.0	+1.60	22,000	56,090,800,128
[9733]	26/08/25	2,330	2,345	2,312	2,312	-12.0	-0.52	16,200	55,207,288,832
[9733]	26/08/24	2,315	2,336	2,315	2,324	+16.0	+0.69	13,700	55,493,832,704
[9733]	26/08/21	2,315	2,315	2,300	2,308	+2.0	+0.09	9,600	55,111,778,304
[9733]	26/08/20	2,297	2,320	2,295	2,306	+19.0	+0.83	15,400	55,064,018,944
[9733]	26/08/19	2,305	2,305	2,278	2,287	-1.0	-0.04	15,700	54,610,325,504
[9733]	26/08/18	2,285	2,300	2,285	2,288	+1.0	+0.04	11,100	54,634,205,184
[9733]	26/08/17	2,284	2,298	2,284	2,287	+2	+0.09	12,800	-
[9733]	26/08/14	2,286	2,295	2,279	2,285	+2	+0.09	17,600	-
[9733]	26/08/13	2,301	2,310	2,279	2,283	-18	-0.78	21,600	-
[9733]	26/08/12	2,303	2,315	2,295	2,301	-1	-0.04	12,100	-
[9733]	26/08/10	2,303	2,307	2,293	2,302	-1	-0.04	13,900	-
[9733]	26/08/07	2,285	2,310	2,285	2,303	+19	+0.83	11,000	-
[9733]	26/08/06	2,285	2,300	2,283	2,284	+2	+0.09	6,800	-
[9733]	26/08/05	2,312	2,312	2,282	2,282	-9	-0.39	14,800	-
[9733]	26/08/04	2,320	2,321	2,291	2,291	-31	-1.34	22,100	-
[9733]	26/08/03	2,338	2,346	2,312	2,322	-17	-0.73	21,600	-
[9733]	26/07/31	2,336	2,372	2,326	2,339	+3	+0.13	22,800	-
[9733]	26/07/30	2,347	2,348	2,321	2,336	-11	-0.47	29,900	-
[9733]	26/07/29	2,307	2,353	2,307	2,347	+42	+1.82	31,300	-
[9733]	26/07/28	2,300	2,327	2,296	2,305	+5	+0.22	31,000	-
[9733]	26/07/27	2,272	2,304	2,272	2,300	+14	+0.61	24,400	-
[9733]	26/07/24	2,220	2,286	2,201	2,286	-57	-2.43	80,400	-
[9733]	26/07/23	2,363	2,363	2,332	2,343	-25	-1.06	53,400	-
[9733]	26/07/22	2,353	2,400	2,344	2,368	+16	+0.68	59,500	-
[9733]	26/07/21	2,332	2,373	2,332	2,352	+23	+0.99	16,400	-
[9733]	26/07/17	2,343	2,365	2,326	2,329	-13	-0.56	20,700	-
[9733]	26/07/16	2,351	2,391	2,342	2,342	-9	-0.38	34,300	-
[9733]	26/07/15	2,349	2,356	2,337	2,351	+2	+0.09	12,700	-
[9733]	26/07/14	2,362	2,380	2,349	2,349	-12	-0.51	21,500	-
[9733]	26/07/13	2,372	2,394	2,361	2,361	-11	-0.46	10,600	-
[9733]	26/07/10	2,374	2,380	2,356	2,372	-14	-0.59	9,900	-
[9733]	26/07/09	2,376	2,386	2,362	2,386	0	0.00	15,900	-
[9733]	26/07/08	2,386	2,403	2,386	2,386	-19	-0.79	13,800	-
[9733]	26/07/07	2,398	2,406	2,389	2,405	+15	+0.63	17,200	-
[9733]	26/07/06	2,354	2,400	2,354	2,390	+27	+1.14	21,300	-
[9733]	26/07/03	2,330	2,364	2,328	2,363	+28	+1.20	31,800	-
[9733]	26/07/02	2,320	2,345	2,310	2,335	+25	+1.08	29,100	-
[9733]	26/07/01	2,300	2,310	2,291	2,310	+10	+0.43	11,900	-
[9733]	26/06/30	2,330	2,342	2,284	2,300	-30	-1.29	73,300	-
[9733]	26/06/29	2,278	2,334	2,278	2,330	+63	+2.78	32,400	-
[9733]	26/06/26	2,221	2,267	2,212	2,267	+47	+2.12	30,700	-
[9733]	26/06/25	2,220	2,244	2,204	2,220	-14	-0.63	24,800	-
[9733]	26/06/24	2,220	2,249	2,208	2,234	+13	+0.59	34,600	-
[9733]	26/06/23	2,220	2,231	2,201	2,221	+1	+0.05	21,600	-
[9733]	26/06/22	2,212	2,221	2,201	2,220	+8	+0.36	40,800	-
[9733]	26/06/19	2,200	2,219	2,188	2,212	+12	+0.55	32,400	-
[9733]	26/06/18	2,201	2,214	2,195	2,200	-1	-0.05	26,700	-
[9733]	26/06/17	2,234	2,238	2,201	2,201	-2	-0.09	27,000	-
[9733]	26/06/16	2,235	2,235	2,203	2,203	-23	-1.03	25,900	-
[9733]	26/06/15	2,250	2,260	2,222	2,226	-9	-0.40	23,200	-
[9733]	26/06/12	2,230	2,238	2,215	2,235	+10	+0.45	16,300	-
[9733]	26/06/11	2,246	2,246	2,196	2,225	-21	-0.93	30,600	-
[9733]	26/06/10	2,251	2,251	2,223	2,246	-5	-0.22	20,400	-
[9733]	26/06/09	2,220	2,255	2,220	2,251	+51	+2.32	38,000	-
[9733]	26/06/08	2,190	2,217	2,169	2,200	-4	-0.18	23,700	-
[9733]	26/06/05	2,187	2,223	2,187	2,204	+17	+0.78	13,700	-
[9733]	26/06/04	2,201	2,211	2,180	2,187	-20	-0.91	21,400	-
[9733]	26/06/03	2,201	2,220	2,191	2,207	+7	+0.32	25,700	-
[9733]	26/06/02	2,232	2,240	2,200	2,200	-44	-1.96	27,000	-
[9733]	26/06/01	2,282	2,282	2,234	2,244	-38	-1.67	41,400	-
[9733]	26/05/29	2,266	2,303	2,266	2,282	+17	+0.75	17,500	-
[9733]	26/05/28	2,241	2,270	2,241	2,265	-1	-0.04	9,700	-
[9733]	26/05/27	2,255	2,266	2,225	2,266	-4	-0.18	20,600	-
[9733]	26/05/26	2,263	2,272	2,254	2,270	-3	-0.13	15,300	-
[9733]	26/05/25	2,301	2,337	2,269	2,273	-37	-1.60	28,500	-
[9733]	26/05/22	2,313	2,313	2,279	2,310	+14.0	+0.61	15,700	-
[9733]	26/05/21	2,315	2,329	2,290	2,296	-24.0	-1.03	23,100	-
[9733]	26/05/20	2,320	2,320	2,290	2,320	+4.0	+0.17	25,200	-
[9733]	26/05/19	2,275	2,316	2,275	2,316	+29.0	+1.27	35,500	-
[9733]	26/05/18	2,280	2,295	2,267	2,287	+20.0	+0.88	25,300	-
[9733]	26/05/15	2,270	2,284	2,261	2,267	-11.0	-0.48	30,200	-
[9733]	26/05/14	2,272	2,295	2,264	2,278	-5.0	-0.22	37,800	-
[9733]	26/05/13	2,260	2,300	2,260	2,283	+14.0	+0.62	18,700	-
[9733]	26/05/12	2,285	2,307	2,263	2,269	-18.0	-0.79	29,500	-
[9733]	26/05/11	2,280	2,302	2,280	2,287	+7.0	+0.31	19,000	-
[9733]	26/05/08	2,279	2,290	2,263	2,280	-10.0	-0.44	27,800	-
[9733]	26/05/07	2,340	2,348	2,273	2,290	-10.0	-0.43	43,600	-
[9733]	26/05/01	2,300	2,334	2,275	2,300	-11.0	-0.48	73,400	-
[9733]	26/04/30	2,335	2,340	2,300	2,311	-24.0	-1.03	44,500	-
[9733]	26/04/28	2,300	2,335	2,297	2,335	+45.0	+1.97	23,200	-
[9733]	26/04/27	2,301	2,318	2,286	2,290	-21	-0.91	43,000	-
[9733]	26/04/24	2,345	2,354	2,311	2,311	-34	-1.45	24,900	-
[9733]	26/04/23	2,370	2,381	2,339	2,345	-25	-1.05	24,300	-
[9733]	26/04/22	2,352	2,381	2,351	2,370	+8	+0.34	25,400	-
[9733]	26/04/21	2,401	2,416	2,358	2,362	-50	-2.07	36,500	-
[9733]	26/04/20	2,460	2,469	2,405	2,412	-48	-1.95	30,600	-
[9733]	26/04/17	2,479	2,479	2,447	2,460	+8	+0.33	18,200	-
[9733]	26/04/16	2,448	2,465	2,427	2,452	+31	+1.28	28,800	-
[9733]	26/04/15	2,481	2,491	2,412	2,421	-60	-2.42	40,700	-
[9733]	26/04/14	2,510	2,512	2,481	2,481	-17	-0.68	18,800	-
[9733]	26/04/13	2,528	2,545	2,496	2,498	-30	-1.19	32,600	-
[9733]	26/04/10	2,535	2,535	2,493	2,528	+5	+0.20	68,200	-
[9733]	26/04/09	2,578	2,584	2,523	2,523	-21	-0.83	41,200	-
[9733]	26/04/08	2,535	2,562	2,525	2,544	+29	+1.15	51,500	-
[9733]	26/04/07	2,500	2,532	2,500	2,515	-7	-0.28	33,000	-
[9733]	26/04/06	2,473	2,543	2,473	2,522	+63	+2.56	64,600	-
[9733]	26/04/03	2,474	2,474	2,441	2,459	+27	+1.11	39,400	-
[9733]	26/04/02	2,435	2,478	2,422	2,432	-3	-0.12	74,900	-
[9733]	26/04/01	2,401	2,473	2,401	2,435	+84	+3.57	138,200	-
[9733]	26/03/31	2,551	2,561	2,351	2,351	-244	-9.40	190,200	-
[9733]	26/03/30	2,443	2,611	2,443	2,595	-248	-8.72	176,100	-
[9733]	26/03/27	2,800	2,877	2,800	2,843	-2	-0.07	107,700	-
[9733]	26/03/26	2,825	2,867	2,820	2,845	+20	+0.71	84,200	-
[9733]	26/03/25	2,752	2,837	2,752	2,825	+88	+3.22	142,100	-
[9733]	26/03/24	2,734	2,763	2,734	2,737	+3	+0.11	52,700	-
[9733]	26/03/23	2,750	2,750	2,705	2,734	-36	-1.30	79,900	-
[9733]	26/03/19	2,800	2,805	2,750	2,770	-27	-0.97	104,500	-
[9733]	26/03/18	2,789	2,797	2,761	2,797	+37	+1.34	53,800	-
[9733]	26/03/17	2,752	2,775	2,752	2,760	+10	+0.36	40,100	-
[9733]	26/03/16	2,751	2,789	2,738	2,750	-4	-0.15	62,000	-
[9733]	26/03/13	2,750	2,767	2,738	2,754	-11	-0.40	50,000	-
[9733]	26/03/12	2,783	2,783	2,752	2,765	-22	-0.79	45,200	-
[9733]	26/03/11	2,780	2,805	2,767	2,787	+12	+0.43	76,300	-
[9733]	26/03/10	2,797	2,797	2,746	2,775	+13	+0.47	45,900	-
[9733]	26/03/09	2,735	2,771	2,701	2,762	-18	-0.65	88,200	-
[9733]	26/03/06	2,763	2,780	2,729	2,780	+8	+0.29	58,300	-
[9733]	26/03/05	2,734	2,773	2,730	2,772	+88	+3.28	74,700	-
[9733]	26/03/04	2,693	2,720	2,659	2,684	-56	-2.04	128,600	-
[9733]	26/03/03	2,790	2,799	2,740	2,740	-38	-1.37	95,800	-
[9733]	26/03/02	2,800	2,805	2,756	2,778	-29	-1.03	140,600	-
[9733]	26/02/27	2,809	2,811	2,797	2,807	+1	+0.04	59,900	-
[9733]	26/02/26	2,762	2,806	2,760	2,806	+48	+1.74	56,300	-
[9733]	26/02/25	2,776	2,777	2,754	2,758	-1	-0.04	30,400	-
[9733]	26/02/24	2,750	2,763	2,731	2,759	+20	+0.73	52,300	-
[9733]	26/02/20	2,780	2,780	2,727	2,739	-28	-1.01	98,800	-
[9733]	26/02/19	2,781	2,781	2,758	2,767	-14	-0.50	42,700	-
[9733]	26/02/18	2,734	2,782	2,734	2,781	+47	+1.72	33,300	-
[9733]	26/02/17	2,746	2,762	2,723	2,734	-12	-0.44	46,900	-
[9733]	26/02/16	2,759	2,763	2,725	2,746	-13	-0.47	53,500	-
[9733]	26/02/13	2,753	2,766	2,737	2,759	-29	-1.04	43,200	-
[9733]	26/02/12	2,758	2,788	2,745	2,788	+42	+1.53	53,800	-
[9733]	26/02/10	2,733	2,755	2,731	2,746	+13	+0.48	31,000	-
[9733]	26/02/09	2,748	2,750	2,708	2,733	+28	+1.04	55,000	-
[9733]	26/02/06	2,731	2,738	2,699	2,705	-18	-0.66	52,600	-
[9733]	26/02/05	2,682	2,730	2,681	2,723	+38	+1.42	50,500	-
[9733]	26/02/04	2,696	2,712	2,679	2,685	-12	-0.44	61,100	-
[9733]	26/02/03	2,660	2,700	2,647	2,697	+36	+1.35	45,200	-
[9733]	26/02/02	2,670	2,672	2,636	2,661	+5	+0.19	34,500	-
[9733]	26/01/30	2,620	2,663	2,608	2,656	+48	+1.84	41,600	-
[9733]	26/01/29	2,652	2,663	2,602	2,608	-25	-0.95	103,100	-
[9733]	26/01/28	2,687	2,687	2,620	2,633	-41	-1.53	78,500	-
[9733]	26/01/27	2,680	2,689	2,663	2,674	+3	+0.11	28,200	-
[9733]	26/01/26	2,697	2,704	2,670	2,671	-23	-0.85	43,600	-
[9733]	26/01/23	2,666	2,694	2,662	2,694	+30	+1.13	49,700	-
[9733]	26/01/22	2,625	2,670	2,625	2,664	+44	+1.68	24,400	-
[9733]	26/01/21	2,650	2,654	2,616	2,620	-45	-1.69	58,600	-
[9733]	26/01/20	2,680	2,680	2,655	2,665	0	0.00	25,300	-
[9733]	26/01/19	2,687	2,687	2,659	2,665	-20	-0.74	38,300	-
[9733]	26/01/16	2,665	2,685	2,650	2,685	+21	+0.79	33,400	-
[9733]	26/01/15	2,694	2,707	2,656	2,664	-18	-0.67	64,400	-
[9733]	26/01/14	2,630	2,700	2,627	2,682	+60	+2.29	75,000	-
[9733]	26/01/13	2,604	2,630	2,590	2,622	+31	+1.20	70,900	-
[9733]	26/01/09	2,580	2,603	2,580	2,591	-7	-0.27	43,800	-
[9733]	26/01/08	2,597	2,602	2,582	2,598	0	0.00	36,800	-
[9733]	26/01/07	2,595	2,598	2,573	2,598	+8	+0.31	30,400	-
[9733]	26/01/06	2,580	2,598	2,579	2,590	+23	+0.90	42,300	-
[9733]	26/01/05	2,586	2,599	2,567	2,567	-11	-0.43	57,100	-
[9733]	25/12/30	2,528	2,585	2,521	2,578	+49	+1.94	53,700	-
[9733]	25/12/29	2,530	2,538	2,518	2,529	+11	+0.44	61,500	-
[9733]	25/12/26	2,500	2,518	2,496	2,518	+18	+0.72	30,000	-
[9733]	25/12/25	2,510	2,515	2,500	2,500	-5	-0.20	22,200	-
[9733]	25/12/24	2,510	2,515	2,488	2,505	-10	-0.40	23,400	-
[9733]	25/12/23	2,490	2,518	2,490	2,515	+25	+1.00	40,800	-
[9733]	25/12/22	2,490	2,498	2,475	2,490	0	0.00	24,800	-
[9733]	25/12/19	2,475	2,490	2,475	2,490	+11	+0.44	45,300	-
[9733]	25/12/18	2,456	2,480	2,450	2,479	+23	+0.94	17,300	-
[9733]	25/12/17	2,496	2,496	2,455	2,456	-40	-1.60	34,100	-
[9733]	25/12/16	2,470	2,496	2,462	2,496	+26	+1.05	31,900	-
[9733]	25/12/15	2,465	2,475	2,445	2,470	+33	+1.35	53,600	-
[9733]	25/12/12	2,418	2,444	2,411	2,437	+31	+1.29	40,000	-
[9733]	25/12/11	2,414	2,415	2,385	2,406	-4	-0.17	18,600	-
[9733]	25/12/10	2,380	2,412	2,380	2,410	+37	+1.56	58,300	-
[9733]	25/12/09	2,368	2,380	2,362	2,373	+5	+0.21	27,800	-
[9733]	25/12/08	2,337	2,368	2,337	2,368	+31	+1.33	18,100	-
[9733]	25/12/05	2,335	2,350	2,321	2,337	+6	+0.26	20,800	-
[9733]	25/12/04	2,340	2,340	2,313	2,331	-8	-0.34	35,300	-
[9733]	25/12/03	2,360	2,361	2,335	2,339	-21	-0.89	31,500	-
[9733]	25/12/02	2,365	2,371	2,355	2,360	+2	+0.08	12,500	-
[9733]	25/12/01	2,371	2,377	2,348	2,358	-10	-0.42	44,200	-
[9733]	25/11/28	2,345	2,375	2,342	2,368	+25	+1.07	45,000	-
[9733]	25/11/27	2,336	2,343	2,330	2,343	+15	+0.64	38,800	-
[9733]	25/11/26	2,328	2,335	2,326	2,328	+12	+0.52	19,400	-
[9733]	25/11/25	2,314	2,320	2,301	2,316	+8	+0.35	22,800	-
[9733]	25/11/21	2,260	2,320	2,260	2,308	+16	+0.70	30,900	-
[9733]	25/11/20	2,265	2,298	2,260	2,292	+27	+1.19	36,500	-
[9733]	25/11/19	2,260	2,278	2,252	2,265	-1	-0.04	30,600	-
[9733]	25/11/18	2,289	2,293	2,265	2,266	-23	-1.00	25,200	-
[9733]	25/11/17	2,325	2,325	2,279	2,289	-21	-0.91	33,800	-
[9733]	25/11/14	2,273	2,319	2,265	2,310	-13	-0.56	34,000	-
[9733]	25/11/13	2,280	2,325	2,280	2,323	+41	+1.80	68,800	-
[9733]	25/11/12	2,275	2,290	2,266	2,282	+8	+0.35	37,900	-
[9733]	25/11/11	2,279	2,280	2,265	2,274	-5	-0.22	20,800	-
[9733]	25/11/10	2,280	2,290	2,269	2,279	0	0.00	28,800	-
[9733]	25/11/07	2,256	2,279	2,256	2,279	+23	+1.02	37,100	-
[9733]	25/11/06	2,288	2,290	2,250	2,256	-26	-1.14	65,600	-
[9733]	25/11/05	2,260	2,284	2,240	2,282	+23	+1.02	85,600	-
[9733]	25/11/04	2,245	2,264	2,236	2,259	+14	+0.62	65,700	-
[9733]	25/10/31	2,230	2,250	2,225	2,245	+27	+1.22	66,000	-
[9733]	25/10/30	2,166	2,223	2,166	2,218	+44	+2.02	81,900	-
[9733]	25/10/29	2,220	2,224	2,159	2,174	-45	-2.03	198,000	-
[9733]	25/10/28	2,370	2,376	2,202	2,219	+199	+9.85	504,100	-
[9733]	25/10/27	1,995	2,020	1,984	2,020	+36	+1.81	59,400	-
[9733]	25/10/24	1,986	1,993	1,981	1,984	-1	-0.05	24,300	-
[9733]	25/10/23	1,980	1,989	1,974	1,985	+1	+0.05	20,000	-
[9733]	25/10/22	1,940	1,986	1,940	1,984	+39	+2.01	38,900	-
[9733]	25/10/21	1,960	1,960	1,930	1,945	-15	-0.77	23,200	-
[9733]	25/10/20	1,955	1,960	1,954	1,960	+5	+0.26	25,200	-
[9733]	25/10/17	1,942	1,955	1,942	1,955	+1	+0.05	7,900	-
[9733]	25/10/16	1,950	1,954	1,945	1,954	0	0.00	8,100	-
[9733]	25/10/15	1,940	1,954	1,940	1,954	+10	+0.51	14,500	-
[9733]	25/10/14	1,933	1,951	1,918	1,944	-6	-0.31	17,000	-
[9733]	25/10/10	1,950	1,954	1,931	1,950	-6	-0.31	11,500	-
[9733]	25/10/09	1,958	1,968	1,946	1,956	0	0.00	14,500	-
[9733]	25/10/08	1,955	1,966	1,953	1,956	-2	-0.10	11,800	-
[9733]	25/10/07	1,960	1,968	1,955	1,958	-1	-0.05	8,600	-
[9733]	25/10/06	1,960	1,966	1,956	1,959	+7	+0.36	10,500	-
[9733]	25/10/03	1,930	1,970	1,930	1,952	+10	+0.51	17,000	-
[9733]	25/10/02	1,927	1,944	1,926	1,942	+12	+0.62	10,400	-
[9733]	25/10/01	1,943	1,944	1,930	1,930	-18	-0.92	12,500	-
[9733]	25/09/30	1,954	1,958	1,948	1,948	-16	-0.81	8,600	-
[9733]	25/09/29	1,992	1,995	1,910	1,964	-28	-1.41	25,100	-
[9733]	25/09/26	1,980	1,995	1,978	1,992	+13	+0.66	29,500	-
[9733]	25/09/25	1,966	1,979	1,966	1,979	+13	+0.66	29,000	-
[9733]	25/09/24	1,958	1,973	1,956	1,966	+8	+0.41	30,100	-
[9733]	25/09/22	1,948	1,958	1,948	1,958	+10	+0.51	8,800	-
[9733]	25/09/19	1,941	1,958	1,941	1,948	+5	+0.26	20,900	-
[9733]	25/09/18	1,945	1,948	1,941	1,943	-2	-0.10	15,700	-
[9733]	25/09/17	1,960	1,961	1,945	1,945	-15	-0.77	19,600	-
[9733]	25/09/16	1,963	1,963	1,953	1,960	+3	+0.15	8,500	-
[9733]	25/09/12	1,955	1,963	1,946	1,957	+12	+0.62	14,500	-
[9733]	25/09/11	1,955	1,957	1,945	1,945	-10	-0.51	7,200	-
[9733]	25/09/10	1,952	1,955	1,950	1,955	+5	+0.26	2,600	-
[9733]	25/09/09	1,951	1,959	1,950	1,950	-1	-0.05	6,100	-
[9733]	25/09/08	1,948	1,951	1,944	1,951	+6	+0.31	4,400	-
[9733]	25/09/05	1,948	1,950	1,944	1,945	-3	-0.15	7,900	-