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
[2700]	26/10/29	1,745	1,759	1,743	1,755	+16.0	+0.92	2,300	14,366,573,568
[2700]	26/10/28	1,760	1,778	1,739	1,739	-22.0	-1.25	13,700	14,235,596,800
[2700]	26/10/27	1,723	1,761	1,723	1,761	+38.0	+2.21	4,400	14,415,690,752
[2700]	26/10/26	1,713	1,747	1,713	1,723	+11.0	+0.64	6,700	14,104,619,008
[2700]	26/10/23	1,760	1,762	1,710	1,712	-8.0	-0.47	12,200	14,014,572,544
[2700]	26/10/22	1,710	1,745	1,710	1,720	+6.0	+0.35	3,000	14,080,061,440
[2700]	26/10/21	1,703	1,721	1,703	1,714	+11.0	+0.65	3,800	14,030,944,256
[2700]	26/10/20	1,727	1,730	1,696	1,703	-21.0	-1.22	15,900	13,940,897,792
[2700]	26/10/19	1,732	1,758	1,724	1,724	-22.0	-1.26	7,100	14,112,804,864
[2700]	26/10/16	1,762	1,762	1,728	1,746	+12.0	+0.69	6,000	14,292,898,816
[2700]	26/10/15	1,730	1,764	1,719	1,734	+4.0	+0.23	13,500	14,194,666,496
[2700]	26/10/14	1,766	1,767	1,730	1,730	-11.0	-0.63	10,100	14,161,922,048
[2700]	26/10/13	1,750	1,778	1,741	1,741	-14.0	-0.80	8,200	14,251,968,512
[2700]	26/10/09	1,747	1,792	1,747	1,755	-9.0	-0.51	8,300	14,366,573,568
[2700]	26/10/08	1,782	1,782	1,764	1,764	-18.0	-1.01	8,400	14,440,248,320
[2700]	26/10/07	1,783	1,795	1,772	1,782	+12.0	+0.68	8,900	14,587,597,824
[2700]	26/10/06	1,765	1,782	1,760	1,770	+5.0	+0.28	3,700	14,489,365,504
[2700]	26/10/05	1,773	1,783	1,765	1,765	-8.0	-0.45	5,700	14,448,435,200
[2700]	26/10/02	1,782	1,799	1,772	1,773	-9.0	-0.51	6,700	14,513,923,072
[2700]	26/10/01	1,798	1,799	1,775	1,782	-31.0	-1.71	5,900	14,587,597,824
[2700]	26/09/30	1,800	1,835	1,792	1,813	-2.0	-0.11	20,900	14,841,366,528
[2700]	26/09/29	1,756	1,815	1,751	1,815	+59.0	+3.36	15,500	14,857,739,264
[2700]	26/09/28	1,754	1,773	1,751	1,756	+2.0	+0.11	6,300	14,374,760,448
[2700]	26/09/25	1,740	1,768	1,732	1,754	+14.0	+0.80	6,900	14,358,387,712
[2700]	26/09/24	1,730	1,740	1,695	1,740	+10.0	+0.58	20,400	14,243,782,656
[2700]	26/09/18	1,765	1,768	1,725	1,730	-3.0	-0.17	12,400	14,161,922,048
[2700]	26/09/17	1,745	1,755	1,733	1,733	+9.0	+0.52	6,100	14,186,479,616
[2700]	26/09/16	1,734	1,739	1,724	1,724	+2.0	+0.12	7,700	14,112,804,864
[2700]	26/09/15	1,712	1,746	1,712	1,722	+10.0	+0.58	7,700	14,096,433,152
[2700]	26/09/14	1,718	1,726	1,710	1,712	+9.0	+0.53	8,700	14,014,572,544
[2700]	26/09/11	1,709	1,720	1,696	1,703	-12.0	-0.70	9,200	13,940,897,792
[2700]	26/09/10	1,749	1,749	1,710	1,715	-8.0	-0.46	8,900	14,039,131,136
[2700]	26/09/09	1,738	1,741	1,723	1,723	-15.0	-0.86	12,600	14,104,619,008
[2700]	26/09/08	1,776	1,781	1,738	1,738	-33.0	-1.86	12,100	14,227,410,944
[2700]	26/09/07	1,798	1,798	1,771	1,771	-9.0	-0.51	4,700	14,497,551,360
[2700]	26/09/04	1,796	1,796	1,771	1,780	-1.0	-0.06	7,400	14,571,226,112
[2700]	26/09/03	1,781	1,800	1,779	1,781	+1.0	+0.06	6,300	14,579,411,968
[2700]	26/09/02	1,802	1,804	1,772	1,780	-31.0	-1.71	12,800	14,571,226,112
[2700]	26/09/01	1,816	1,833	1,806	1,811	-2.0	-0.11	24,700	14,824,994,816
[2700]	26/08/31	1,825	1,834	1,800	1,813	-19.0	-1.04	20,900	14,841,366,528
[2700]	26/08/28	1,853	1,853	1,828	1,832	-21.0	-1.13	13,600	14,996,901,888
[2700]	26/08/27	1,807	1,885	1,795	1,853	+83.0	+4.69	48,700	15,168,809,984
[2700]	26/08/26	1,792	1,806	1,767	1,770	-22.0	-1.23	10,000	14,489,365,504
[2700]	26/08/25	1,781	1,811	1,777	1,792	+11.0	+0.62	16,000	14,669,459,456
[2700]	26/08/24	1,784	1,829	1,781	1,781	-9.0	-0.50	26,800	14,579,411,968
[2700]	26/08/21	1,795	1,800	1,769	1,790	-5.0	-0.28	6,900	14,653,086,720
[2700]	26/08/20	1,790	1,800	1,780	1,795	+33.0	+1.87	13,400	14,694,017,024
[2700]	26/08/19	1,791	1,795	1,762	1,762	-46.0	-2.54	8,300	14,423,876,608
[2700]	26/08/18	1,819	1,825	1,790	1,808	+1.0	+0.06	10,600	14,800,436,224
[2700]	26/08/17	1,771	1,815	1,771	1,807	+39.0	+2.21	18,700	14,792,250,368
[2700]	26/08/14	1,730	1,779	1,730	1,768	+27.0	+1.55	25,400	14,459,732,992
[2700]	26/08/13	1,711	1,750	1,711	1,741	+17.0	+0.99	16,100	14,238,911,488
[2700]	26/08/12	1,684	1,729	1,683	1,724	+40.0	+2.38	22,200	14,099,875,840
[2700]	26/08/10	1,691	1,691	1,664	1,684	-7.0	-0.41	29,500	13,772,732,416
[2700]	26/08/07	1,688	1,714	1,659	1,691	-24.0	-1.40	35,000	13,829,982,208
[2700]	26/08/06	1,700	1,730	1,700	1,715	+13.0	+0.76	12,600	14,026,267,648
[2700]	26/08/05	1,720	1,720	1,702	1,702	-3.0	-0.18	8,600	13,919,946,752
[2700]	26/08/04	1,740	1,740	1,700	1,705	-28.0	-1.62	18,700	13,944,482,816
[2700]	26/08/03	1,730	1,740	1,703	1,733	+3.0	+0.17	18,000	14,173,483,008
[2700]	26/07/31	1,736	1,750	1,730	1,730	-18.0	-1.03	13,600	14,148,946,944
[2700]	26/07/30	1,751	1,757	1,735	1,748	-2.0	-0.11	15,500	14,296,161,280
[2700]	26/07/29	1,705	1,759	1,705	1,750	+45.0	+2.64	21,000	14,312,518,656
[2700]	26/07/28	1,721	1,746	1,702	1,705	-41.0	-2.35	20,500	13,944,482,816
[2700]	26/07/27	1,722	1,755	1,716	1,746	+25.0	+1.45	16,700	14,279,803,904
[2700]	26/07/24	1,750	1,750	1,721	1,721	-18.0	-1.04	11,800	14,075,339,776
[2700]	26/07/23	1,739	1,759	1,739	1,739	0	+0.00	7,300	14,222,554,112
[2700]	26/07/22	1,729	1,768	1,713	1,739	-5.0	-0.29	23,900	14,222,554,112
[2700]	26/07/21	1,690	1,753	1,690	1,744	+54.0	+3.20	30,300	14,263,446,528
[2700]	26/07/17	1,734	1,751	1,686	1,690	-44	-2.54	44,200	-
[2700]	26/07/16	1,760	1,765	1,712	1,734	-29	-1.64	13,800	-
[2700]	26/07/15	1,725	1,763	1,717	1,763	+40	+2.32	11,700	-
[2700]	26/07/14	1,722	1,740	1,720	1,723	+1	+0.06	10,400	-
[2700]	26/07/13	1,747	1,761	1,721	1,722	-28	-1.60	26,900	-
[2700]	26/07/10	1,744	1,770	1,743	1,750	-15	-0.85	13,600	-
[2700]	26/07/09	1,736	1,765	1,732	1,765	+31	+1.79	23,200	-
[2700]	26/07/08	1,800	1,800	1,734	1,734	-54	-3.02	31,700	-
[2700]	26/07/07	1,771	1,809	1,771	1,788	+7	+0.39	10,300	-
[2700]	26/07/06	1,798	1,843	1,771	1,781	-17	-0.95	20,000	-
[2700]	26/07/03	1,772	1,811	1,751	1,798	+14	+0.78	26,100	-
[2700]	26/07/02	1,764	1,809	1,764	1,784	+24	+1.36	16,100	-
[2700]	26/07/01	1,765	1,799	1,759	1,760	-4	-0.23	19,300	-
[2700]	26/06/30	1,780	1,811	1,764	1,764	0	0.00	16,800	-
[2700]	26/06/29	1,760	1,812	1,760	1,764	-26	-1.45	28,400	-
[2700]	26/06/26	1,800	1,836	1,790	1,790	-15	-0.83	23,200	-
[2700]	26/06/25	1,849	1,849	1,804	1,805	+13	+0.73	29,400	-
[2700]	26/06/24	1,791	1,801	1,790	1,792	+1	+0.06	10,600	-
[2700]	26/06/23	1,791	1,809	1,790	1,791	-12	-0.67	7,700	-
[2700]	26/06/22	1,836	1,850	1,790	1,803	+7	+0.39	13,000	-
[2700]	26/06/19	1,836	1,876	1,795	1,796	-38	-2.07	29,100	-
[2700]	26/06/18	1,839	1,874	1,826	1,834	+22	+1.21	8,200	-
[2700]	26/06/17	1,817	1,883	1,812	1,812	-1	-0.06	14,300	-
[2700]	26/06/16	1,816	1,882	1,802	1,813	-1	-0.06	15,400	-
[2700]	26/06/15	1,850	1,879	1,801	1,814	-26	-1.41	13,500	-
[2700]	26/06/12	1,820	1,840	1,802	1,840	+32	+1.77	8,300	-
[2700]	26/06/11	1,830	1,840	1,808	1,808	-18	-0.99	10,700	-
[2700]	26/06/10	1,805	1,826	1,802	1,826	+61	+3.46	23,300	-
[2700]	26/06/09	1,787	1,815	1,765	1,765	+14	+0.80	19,900	-
[2700]	26/06/08	1,807	1,810	1,747	1,751	-57	-3.15	29,800	-
[2700]	26/06/05	1,761	1,839	1,761	1,808	+65	+3.73	20,000	-
[2700]	26/06/04	1,742	1,770	1,738	1,743	-6	-0.34	20,500	-
[2700]	26/06/03	1,741	1,760	1,735	1,749	-5	-0.29	21,900	-
[2700]	26/06/02	1,740	1,767	1,740	1,754	+14	+0.80	13,100	-
[2700]	26/06/01	1,780	1,783	1,740	1,740	-40	-2.25	21,400	-
[2700]	26/05/29	1,774	1,804	1,774	1,780	+24	+1.37	12,800	-
[2700]	26/05/28	1,741	1,774	1,741	1,756	+16	+0.92	14,500	-
[2700]	26/05/27	1,762	1,776	1,740	1,740	-25	-1.42	14,100	-
[2700]	26/05/26	1,797	1,797	1,765	1,765	-31	-1.73	12,300	-
[2700]	26/05/25	1,840	1,840	1,778	1,796	-32	-1.75	14,900	-
[2700]	26/05/22	1,784	1,836	1,784	1,828	+44.0	+2.47	22,100	-
[2700]	26/05/21	1,774	1,786	1,760	1,784	+49.0	+2.82	12,500	-
[2700]	26/05/20	1,760	1,799	1,730	1,735	-24.0	-1.36	31,900	-
[2700]	26/05/19	1,780	1,822	1,756	1,759	-8.0	-0.45	13,500	-
[2700]	26/05/18	1,800	1,812	1,741	1,767	-52.0	-2.86	34,700	-
[2700]	26/05/15	1,750	1,830	1,750	1,819	+68.0	+3.88	29,100	-
[2700]	26/05/14	1,765	1,785	1,730	1,751	+10.0	+0.57	22,300	-
[2700]	26/05/13	1,775	1,775	1,726	1,741	-39.0	-2.19	36,100	-
[2700]	26/05/12	1,745	1,790	1,745	1,780	+35.0	+2.01	26,100	-
[2700]	26/05/11	1,759	1,778	1,719	1,745	-9.0	-0.51	74,500	-
[2700]	26/05/08	1,862	1,890	1,720	1,754	-140.0	-7.39	72,500	-
[2700]	26/05/07	1,865	1,895	1,836	1,894	+29.0	+1.55	26,500	-
[2700]	26/05/01	1,851	1,876	1,851	1,865	+31.0	+1.69	34,800	-
[2700]	26/04/30	1,881	1,881	1,775	1,834	-35.0	-1.87	43,500	-
[2700]	26/04/28	1,826	1,873	1,826	1,869	+43.0	+2.35	23,800	-
[2700]	26/04/27	1,790	1,830	1,772	1,826	+58	+3.28	53,700	-
[2700]	26/04/24	1,868	1,868	1,755	1,768	-100	-5.35	105,100	-
[2700]	26/04/23	1,953	1,953	1,860	1,868	-93	-4.74	77,500	-
[2700]	26/04/22	2,004	2,004	1,959	1,961	-39	-1.95	57,400	-
[2700]	26/04/21	2,008	2,012	1,975	2,000	+1	+0.05	28,400	-
[2700]	26/04/20	2,001	2,015	1,992	1,999	-10	-0.50	32,200	-
[2700]	26/04/17	2,024	2,035	1,987	2,009	+6	+0.30	24,200	-
[2700]	26/04/16	2,007	2,033	2,001	2,003	-4	-0.20	18,200	-
[2700]	26/04/15	1,998	2,029	1,987	2,007	+7	+0.35	44,900	-
[2700]	26/04/14	2,014	2,030	1,995	2,000	-5	-0.25	19,000	-
[2700]	26/04/13	2,006	2,045	1,993	2,005	-15	-0.74	38,900	-
[2700]	26/04/10	2,114	2,114	2,020	2,020	-49	-2.37	42,200	-
[2700]	26/04/09	2,129	2,129	2,065	2,069	-48	-2.27	22,700	-
[2700]	26/04/08	2,080	2,123	2,067	2,117	+37	+1.78	17,100	-
[2700]	26/04/07	2,052	2,094	2,052	2,080	+18	+0.87	11,900	-
[2700]	26/04/06	2,072	2,094	2,062	2,062	-10	-0.48	8,500	-
[2700]	26/04/03	2,043	2,144	2,043	2,072	+30	+1.47	34,600	-
[2700]	26/04/02	2,080	2,095	2,020	2,042	-37	-1.78	26,000	-
[2700]	26/04/01	2,050	2,097	2,050	2,079	+43	+2.11	20,100	-
[2700]	26/03/31	2,028	2,085	2,026	2,036	-20	-0.97	18,300	-
[2700]	26/03/30	2,102	2,102	2,033	2,056	-39	-1.86	15,900	-
[2700]	26/03/27	2,019	2,128	2,019	2,095	+75	+3.71	31,400	-
[2700]	26/03/26	2,088	2,100	2,001	2,020	-80	-3.81	41,600	-
[2700]	26/03/25	2,040	2,100	2,031	2,100	+87	+4.32	35,400	-
[2700]	26/03/24	2,042	2,042	1,979	2,013	+13	+0.65	42,900	-
[2700]	26/03/23	2,000	2,026	1,978	2,000	-40	-1.96	49,900	-
[2700]	26/03/19	2,081	2,089	2,037	2,040	-85	-4.00	27,400	-
[2700]	26/03/18	2,083	2,125	2,073	2,125	+60	+2.91	22,700	-
[2700]	26/03/17	2,021	2,071	2,019	2,065	+50	+2.48	23,700	-
[2700]	26/03/16	2,034	2,048	2,009	2,015	-20	-0.98	16,900	-
[2700]	26/03/13	2,039	2,053	2,016	2,035	-10	-0.49	15,200	-
[2700]	26/03/12	2,079	2,079	2,016	2,045	-36	-1.73	23,800	-
[2700]	26/03/11	2,123	2,126	2,072	2,081	-27	-1.28	19,400	-
[2700]	26/03/10	2,089	2,108	2,054	2,108	+53	+2.58	27,800	-
[2700]	26/03/09	2,011	2,055	1,961	2,055	-6	-0.29	60,700	-
[2700]	26/03/06	2,114	2,126	2,034	2,061	-31	-1.48	22,500	-
[2700]	26/03/05	2,073	2,117	2,073	2,092	+52	+2.55	24,300	-
[2700]	26/03/04	2,080	2,080	2,010	2,040	-45	-2.16	49,100	-
[2700]	26/03/03	2,169	2,169	2,078	2,085	-84	-3.87	43,100	-
[2700]	26/03/02	2,184	2,190	2,131	2,169	-14	-0.64	23,300	-
[2700]	26/02/27	2,202	2,209	2,116	2,183	-32	-1.44	46,500	-
[2700]	26/02/26	2,128	2,270	2,128	2,215	+91	+4.28	78,800	-
[2700]	26/02/25	2,090	2,151	2,066	2,124	+65	+3.16	30,700	-
[2700]	26/02/24	2,061	2,075	2,026	2,059	+2	+0.10	29,800	-
[2700]	26/02/20	2,089	2,102	2,049	2,057	-37	-1.77	31,800	-
[2700]	26/02/19	2,070	2,094	2,042	2,094	+26	+1.26	40,600	-
[2700]	26/02/18	2,061	2,080	2,022	2,068	-21	-1.01	71,400	-
[2700]	26/02/17	2,157	2,187	2,056	2,089	-91	-4.17	76,400	-
[2700]	26/02/16	2,154	2,230	2,074	2,180	-124	-5.38	208,300	-
[2700]	26/02/13	2,758	2,758	2,248	2,304	-442	-16.10	134,100	-
[2700]	26/02/12	2,748	2,757	2,705	2,746	+59	+2.20	34,600	-
[2700]	26/02/10	2,637	2,697	2,637	2,687	+52	+1.97	18,900	-
[2700]	26/02/09	2,697	2,697	2,621	2,635	+21	+0.80	21,400	-
[2700]	26/02/06	2,610	2,615	2,564	2,614	+6	+0.23	20,300	-
[2700]	26/02/05	2,577	2,608	2,555	2,608	+57	+2.23	7,000	-
[2700]	26/02/04	2,566	2,577	2,551	2,551	-15	-0.58	9,200	-
[2700]	26/02/03	2,523	2,593	2,523	2,566	+43	+1.70	14,500	-
[2700]	26/02/02	2,519	2,580	2,500	2,523	-21	-0.83	21,000	-
[2700]	26/01/30	2,500	2,553	2,500	2,544	+28	+1.11	21,000	-
[2700]	26/01/29	2,521	2,546	2,505	2,516	-10	-0.40	25,600	-
[2700]	26/01/28	2,585	2,585	2,512	2,526	-75	-2.88	33,900	-
[2700]	26/01/27	2,575	2,603	2,555	2,601	+25	+0.97	20,900	-
[2700]	26/01/26	2,589	2,615	2,576	2,576	-44	-1.68	34,600	-
[2700]	26/01/23	2,596	2,641	2,592	2,620	+30	+1.16	13,400	-
[2700]	26/01/22	2,593	2,617	2,581	2,590	-28	-1.07	17,900	-
[2700]	26/01/21	2,679	2,689	2,605	2,618	-52	-1.95	22,100	-
[2700]	26/01/20	2,744	2,744	2,638	2,670	-62	-2.27	26,400	-
[2700]	26/01/19	2,692	2,747	2,663	2,732	+90	+3.41	37,000	-
[2700]	26/01/16	2,650	2,658	2,585	2,642	-10	-0.38	31,100	-
[2700]	26/01/15	2,556	2,679	2,556	2,652	+80	+3.11	47,400	-
[2700]	26/01/14	2,556	2,605	2,556	2,572	+5	+0.19	26,600	-
[2700]	26/01/13	2,530	2,595	2,529	2,567	+37	+1.46	38,700	-
[2700]	26/01/09	2,521	2,539	2,501	2,530	-40	-1.56	49,100	-
[2700]	26/01/08	2,590	2,610	2,555	2,570	-22	-0.85	46,000	-
[2700]	26/01/07	2,602	2,616	2,583	2,592	-42	-1.59	46,800	-
[2700]	26/01/06	2,654	2,670	2,624	2,634	-12	-0.45	41,600	-
[2700]	26/01/05	2,651	2,677	2,610	2,646	-35	-1.31	55,400	-
[2700]	25/12/30	2,732	2,740	2,681	2,681	-21	-0.78	41,700	-
[2700]	25/12/29	2,833	2,833	2,699	2,702	-219	-7.50	82,600	-
[2700]	25/12/26	2,898	2,947	2,898	2,921	+32	+1.11	44,500	-
[2700]	25/12/25	2,870	2,893	2,865	2,889	+14	+0.49	40,300	-
[2700]	25/12/24	2,860	2,894	2,858	2,875	+22	+0.77	34,600	-
[2700]	25/12/23	2,850	2,881	2,820	2,853	-22	-0.77	53,200	-
[2700]	25/12/22	2,929	2,939	2,860	2,875	-50	-1.71	44,100	-
[2700]	25/12/19	2,888	2,935	2,886	2,925	+20	+0.69	16,300	-
[2700]	25/12/18	2,870	2,910	2,866	2,905	+23	+0.80	25,600	-
[2700]	25/12/17	2,910	2,910	2,857	2,882	-28	-0.96	32,400	-
[2700]	25/12/16	2,990	2,990	2,910	2,910	-84	-2.81	34,400	-
[2700]	25/12/15	2,960	3,000	2,960	2,994	+40	+1.35	18,900	-
[2700]	25/12/12	2,905	2,960	2,905	2,954	+54	+1.86	38,700	-
[2700]	25/12/11	2,991	2,991	2,889	2,900	-95	-3.17	63,300	-
[2700]	25/12/10	3,025	3,035	2,995	2,995	-20	-0.66	29,700	-
[2700]	25/12/09	3,030	3,055	3,015	3,015	-45	-1.47	23,400	-
[2700]	25/12/08	3,065	3,080	3,040	3,060	-10	-0.33	27,800	-
[2700]	25/12/05	3,070	3,120	3,065	3,070	+5	+0.16	25,400	-
[2700]	25/12/04	3,030	3,090	3,030	3,065	-25	-0.81	33,900	-
[2700]	25/12/03	3,130	3,155	3,055	3,090	0	0.00	36,000	-
[2700]	25/12/02	3,145	3,155	3,050	3,090	-70	-2.22	42,300	-
[2700]	25/12/01	3,265	3,265	3,160	3,160	-105	-3.22	37,700	-
[2700]	25/11/28	3,220	3,310	3,220	3,265	+45	+1.40	42,300	-
[2700]	25/11/27	3,200	3,240	3,140	3,220	+25	+0.78	32,800	-
[2700]	25/11/26	3,120	3,220	3,085	3,195	+65	+2.08	47,700	-
[2700]	25/11/25	3,175	3,195	3,090	3,130	+45	+1.46	33,900	-
[2700]	25/11/21	3,025	3,115	3,025	3,085	-10	-0.32	37,400	-
[2700]	25/11/20	3,155	3,175	3,060	3,095	-15	-0.48	52,500	-
[2700]	25/11/19	3,160	3,230	3,090	3,110	-120	-3.72	74,000	-
[2700]	25/11/18	3,280	3,325	3,170	3,230	-45	-1.37	68,100	-
[2700]	25/11/17	3,325	3,390	3,230	3,275	+40	+1.24	80,100	-
[2700]	25/11/14	3,200	3,270	3,115	3,235	-35	-1.07	110,500	-
[2700]	25/11/13	3,400	3,460	3,240	3,270	-135	-3.96	121,200	-
[2700]	25/11/12	3,385	3,610	3,370	3,405	-25	-0.73	112,800	-
[2700]	25/11/11	3,670	3,680	3,340	3,430	-310	-8.29	306,500	-
[2700]	25/11/10	3,945	4,075	3,635	3,740	-480	-11.37	410,100	-
[2700]	25/11/07	4,220	4,220	4,220	4,220	-700	-14.23	100,400	-
[2700]	25/11/06	4,975	5,020	4,700	4,920	+115	+2.39	280,700	-
[2700]	25/11/05	4,485	4,860	4,380	4,805	+390	+8.83	178,200	-
[2700]	25/11/04	4,375	4,525	4,295	4,415	+90	+2.08	84,100	-
[2700]	25/10/31	4,320	4,430	4,300	4,325	+90	+2.13	61,900	-
[2700]	25/10/30	4,170	4,260	4,150	4,235	-5	-0.12	43,700	-
[2700]	25/10/29	4,345	4,440	4,185	4,240	-105	-2.42	60,200	-
[2700]	25/10/28	4,390	4,485	4,340	4,345	-45	-1.03	54,800	-
[2700]	25/10/27	4,610	4,610	4,355	4,390	-165	-3.62	131,700	-
[2700]	25/10/24	4,995	4,995	4,460	4,555	-345	-7.04	271,200	-
[2700]	25/10/23	4,915	4,985	4,460	4,900	+520	+11.87	418,500	-
[2700]	25/10/22	3,915	4,450	3,915	4,380	+410	+10.33	134,200	-
[2700]	25/10/21	4,085	4,090	3,920	3,970	-160	-3.87	89,400	-
[2700]	25/10/20	4,280	4,320	4,115	4,130	-60	-1.43	44,000	-
[2700]	25/10/17	4,290	4,360	4,150	4,190	-150	-3.46	47,000	-
[2700]	25/10/16	4,200	4,360	4,180	4,340	+215	+5.21	49,000	-
[2700]	25/10/15	4,040	4,175	3,990	4,125	+105	+2.61	45,000	-
[2700]	25/10/14	4,000	4,140	3,900	4,020	-120	-2.90	62,400	-
[2700]	25/10/10	4,235	4,310	4,130	4,140	-140	-3.27	51,000	-
[2700]	25/10/09	4,360	4,400	4,260	4,280	-75	-1.72	46,900	-
[2700]	25/10/08	4,400	4,480	4,310	4,355	-115	-2.57	46,600	-
[2700]	25/10/07	4,340	4,530	4,235	4,470	+135	+3.11	73,800	-
[2700]	25/10/06	4,320	4,385	4,200	4,335	+60	+1.40	62,700	-
[2700]	25/10/03	4,265	4,355	4,205	4,275	-120	-2.73	50,100	-
[2700]	25/10/02	4,335	4,480	4,320	4,395	+55	+1.27	51,400	-
[2700]	25/10/01	4,430	4,485	4,315	4,340	-115	-2.58	83,300	-
[2700]	25/09/30	4,590	4,590	4,395	4,455	-140	-3.05	80,700	-
[2700]	25/09/29	4,650	4,770	4,505	4,595	-55	-1.18	80,500	-
[2700]	25/09/26	5,050	5,180	4,545	4,650	-420	-8.28	277,000	-
[2700]	25/09/25	5,260	5,260	5,070	5,070	-250	-4.70	90,600	-
[2700]	25/09/24	5,250	5,400	5,250	5,320	+60	+1.14	102,800	-
[2700]	25/09/22	5,260	5,420	5,260	5,260	-30	-0.57	65,200	-
[2700]	25/09/19	5,720	5,720	5,180	5,290	-420	-7.36	211,100	-
[2700]	25/09/18	5,920	5,980	5,650	5,710	-160	-2.73	114,200	-
[2700]	25/09/17	5,840	5,920	5,680	5,870	+110	+1.91	84,200	-
[2700]	25/09/16	5,930	5,930	5,520	5,760	-250	-4.16	169,800	-
[2700]	25/09/12	5,760	6,250	5,700	6,010	+310	+5.44	266,200	-
[2700]	25/09/11	5,900	5,900	5,600	5,700	-190	-3.23	121,100	-
[2700]	25/09/10	5,690	5,900	5,520	5,890	+220	+3.88	138,200	-
[2700]	25/09/09	5,620	5,730	5,460	5,670	+90	+1.61	118,700	-
[2700]	25/09/08	5,520	5,680	5,400	5,580	+260	+4.89	152,100	-
[2700]	25/09/05	5,350	5,460	5,200	5,320	+20	+0.38	79,100	-