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
[2730]	26/10/29	2,297	2,311	2,265	2,311	+24.0	+1.05	450,000	244,364,476,416
[2730]	26/10/28	2,293	2,320	2,279	2,287	-4.0	-0.17	242,400	241,826,725,888
[2730]	26/10/27	2,310	2,310	2,269	2,291	-37.0	-1.59	330,100	242,249,678,848
[2730]	26/10/26	2,329	2,340	2,315	2,328	+7.0	+0.30	230,000	246,162,046,976
[2730]	26/10/23	2,358	2,393	2,321	2,321	-10.0	-0.43	312,000	245,421,867,008
[2730]	26/10/22	2,365	2,378	2,331	2,331	-34.0	-1.44	248,100	246,479,273,984
[2730]	26/10/21	2,418	2,418	2,365	2,365	-52.0	-2.15	389,300	250,074,415,104
[2730]	26/10/20	2,412	2,427	2,402	2,417	-1.0	-0.04	185,600	255,572,885,504
[2730]	26/10/19	2,426	2,432	2,400	2,418	-8.0	-0.33	244,700	255,678,627,840
[2730]	26/10/16	2,429	2,435	2,412	2,426	-12.0	-0.49	193,900	256,524,533,760
[2730]	26/10/15	2,399	2,438	2,370	2,438	+62.0	+2.61	261,800	257,793,425,408
[2730]	26/10/14	2,391	2,399	2,371	2,376	-22.0	-0.92	231,600	251,237,548,032
[2730]	26/10/13	2,394	2,424	2,381	2,398	+28.0	+1.18	247,300	253,563,830,272
[2730]	26/10/09	2,353	2,390	2,339	2,370	+41.0	+1.76	279,200	250,603,110,400
[2730]	26/10/08	2,386	2,400	2,324	2,329	-57.0	-2.39	325,800	246,267,789,312
[2730]	26/10/07	2,421	2,428	2,386	2,386	-39.0	-1.61	240,400	252,294,955,008
[2730]	26/10/06	2,403	2,441	2,399	2,425	+22.0	+0.92	214,300	256,418,807,808
[2730]	26/10/05	2,364	2,414	2,345	2,403	+44.0	+1.87	298,100	254,092,525,568
[2730]	26/10/02	2,422	2,422	2,359	2,359	-74.0	-3.04	355,100	249,439,977,472
[2730]	26/10/01	2,440	2,446	2,410	2,433	-12.0	-0.49	346,800	257,264,713,728
[2730]	26/09/30	2,449	2,451	2,406	2,445	-7.0	-0.29	427,200	258,533,588,992
[2730]	26/09/29	2,438	2,469	2,411	2,452	-2.0	-0.08	429,800	259,273,768,960
[2730]	26/09/28	2,514	2,515	2,450	2,454	-43.0	-1.72	512,500	259,485,253,632
[2730]	26/09/25	2,500	2,519	2,492	2,497	+3.0	+0.12	335,300	264,032,059,392
[2730]	26/09/24	2,499	2,532	2,489	2,494	-22.0	-0.87	326,900	263,714,848,768
[2730]	26/09/18	2,519	2,520	2,492	2,516	-8.0	-0.32	336,300	266,041,114,624
[2730]	26/09/17	2,527	2,543	2,503	2,524	+6.0	+0.24	240,800	266,887,036,928
[2730]	26/09/16	2,497	2,527	2,488	2,518	+28.0	+1.12	273,000	266,252,599,296
[2730]	26/09/15	2,508	2,519	2,480	2,490	-11.0	-0.44	471,100	263,291,879,424
[2730]	26/09/14	2,480	2,506	2,477	2,501	+42.0	+1.71	231,800	264,455,012,352
[2730]	26/09/11	2,447	2,480	2,442	2,459	-6.0	-0.24	336,600	260,013,948,928
[2730]	26/09/10	2,435	2,478	2,425	2,465	+17.0	+0.69	220,400	260,648,386,560
[2730]	26/09/09	2,469	2,469	2,443	2,448	-29.0	-1.17	207,900	258,850,816,000
[2730]	26/09/08	2,488	2,499	2,476	2,477	-11.0	-0.44	143,700	261,917,261,824
[2730]	26/09/07	2,512	2,518	2,487	2,488	-24.0	-0.96	155,600	263,080,411,136
[2730]	26/09/04	2,491	2,526	2,476	2,512	+9.0	+0.36	210,800	265,618,161,664
[2730]	26/09/03	2,502	2,513	2,492	2,503	+12.0	+0.48	188,000	264,666,497,024
[2730]	26/09/02	2,519	2,530	2,491	2,491	-40.0	-1.58	266,800	263,397,621,760
[2730]	26/09/01	2,551	2,583	2,521	2,531	-20.0	-0.78	194,300	267,627,216,896
[2730]	26/08/31	2,540	2,557	2,511	2,551	+11.0	+0.43	232,300	269,741,998,080
[2730]	26/08/28	2,511	2,545	2,502	2,540	+10.0	+0.40	201,000	268,578,865,152
[2730]	26/08/27	2,533	2,579	2,528	2,530	-24.0	-0.94	150,600	267,521,474,560
[2730]	26/08/26	2,535	2,567	2,535	2,554	+9.0	+0.35	181,000	270,059,225,088
[2730]	26/08/25	2,523	2,550	2,521	2,545	+25.0	+0.99	210,100	269,107,560,448
[2730]	26/08/24	2,565	2,565	2,515	2,520	-27.0	-1.06	239,500	266,464,067,584
[2730]	26/08/21	2,550	2,560	2,520	2,547	-15.0	-0.59	192,800	269,319,045,120
[2730]	26/08/20	2,507	2,562	2,501	2,562	+55.0	+2.19	686,900	270,905,147,392
[2730]	26/08/19	2,513	2,518	2,480	2,507	-1.0	-0.04	304,800	265,089,449,984
[2730]	26/08/18	2,468	2,529	2,460	2,508	+35.0	+1.42	253,800	265,195,192,320
[2730]	26/08/17	2,508	2,518	2,473	2,473	-40.0	-1.59	256,700	261,494,308,864
[2730]	26/08/14	2,496	2,534	2,495	2,513	+11.0	+0.44	179,600	265,723,904,000
[2730]	26/08/13	2,503	2,518	2,487	2,502	-1.0	-0.04	212,100	264,560,754,688
[2730]	26/08/12	2,515	2,523	2,489	2,503	-25.0	-0.99	212,200	264,666,497,024
[2730]	26/08/10	2,533	2,535	2,499	2,528	-20.0	-0.78	227,700	267,309,989,888
[2730]	26/08/07	2,530	2,572	2,521	2,548	+25.0	+0.99	317,300	269,424,787,456
[2730]	26/08/06	2,439	2,531	2,439	2,523	+79.0	+3.23	391,900	266,781,294,592
[2730]	26/08/05	2,430	2,543	2,430	2,444	+17.0	+0.70	616,900	258,427,863,040
[2730]	26/08/04	2,450	2,458	2,415	2,427	-32.0	-1.30	242,300	256,630,276,096
[2730]	26/08/03	2,440	2,467	2,405	2,459	+37.0	+1.53	338,200	260,013,948,928
[2730]	26/07/31	2,485	2,491	2,417	2,422	-90.0	-3.58	266,500	256,101,580,800
[2730]	26/07/30	2,589	2,589	2,496	2,512	-94.0	-3.61	358,700	265,618,161,664
[2730]	26/07/29	2,549	2,615	2,525	2,606	+66.0	+2.60	326,200	275,557,679,104
[2730]	26/07/28	2,540	2,548	2,507	2,540	+23.0	+0.91	272,900	268,578,865,152
[2730]	26/07/27	2,508	2,519	2,488	2,517	+20.0	+0.80	264,600	266,146,856,960
[2730]	26/07/24	2,476	2,512	2,465	2,497	+18.0	+0.73	238,700	264,032,059,392
[2730]	26/07/23	2,454	2,493	2,447	2,479	+23.0	+0.94	170,900	262,128,746,496
[2730]	26/07/22	2,492	2,492	2,433	2,456	-38.0	-1.52	258,700	259,696,738,304
[2730]	26/07/21	2,390	2,517	2,385	2,494	+109.0	+4.57	437,100	263,714,848,768
[2730]	26/07/17	2,375	2,421	2,369	2,385	+12	+0.51	365,700	-
[2730]	26/07/16	2,348	2,408	2,345	2,373	+28	+1.19	294,800	-
[2730]	26/07/15	2,370	2,378	2,341	2,345	-25	-1.05	282,000	-
[2730]	26/07/14	2,355	2,405	2,348	2,370	+52	+2.24	415,700	-
[2730]	26/07/13	2,308	2,336	2,302	2,318	+27	+1.18	230,400	-
[2730]	26/07/10	2,330	2,346	2,291	2,291	-37	-1.59	313,400	-
[2730]	26/07/09	2,291	2,354	2,287	2,328	+28	+1.22	338,700	-
[2730]	26/07/08	2,271	2,312	2,270	2,300	+19	+0.83	225,000	-
[2730]	26/07/07	2,249	2,308	2,231	2,281	+43	+1.92	316,500	-
[2730]	26/07/06	2,212	2,245	2,203	2,238	+26	+1.18	260,900	-
[2730]	26/07/03	2,237	2,248	2,206	2,212	+7	+0.32	209,900	-
[2730]	26/07/02	2,200	2,217	2,172	2,205	+13	+0.59	512,200	-
[2730]	26/07/01	2,250	2,254	2,192	2,192	-62	-2.75	270,500	-
[2730]	26/06/30	2,290	2,296	2,240	2,254	-38	-1.66	249,600	-
[2730]	26/06/29	2,275	2,297	2,262	2,292	+38	+1.69	288,200	-
[2730]	26/06/26	2,231	2,277	2,229	2,254	-18	-0.79	390,600	-
[2730]	26/06/25	2,249	2,289	2,215	2,272	+24	+1.07	308,200	-
[2730]	26/06/24	2,262	2,280	2,248	2,248	-14	-0.62	278,100	-
[2730]	26/06/23	2,260	2,276	2,246	2,262	-2	-0.09	288,900	-
[2730]	26/06/22	2,300	2,310	2,256	2,264	-63	-2.71	369,400	-
[2730]	26/06/19	2,270	2,327	2,261	2,327	+62	+2.74	441,100	-
[2730]	26/06/18	2,293	2,312	2,255	2,265	-38	-1.65	442,400	-
[2730]	26/06/17	2,378	2,394	2,274	2,303	-77	-3.24	591,300	-
[2730]	26/06/16	2,416	2,416	2,355	2,380	-69	-2.82	428,200	-
[2730]	26/06/15	2,505	2,515	2,440	2,449	-69	-2.74	384,500	-
[2730]	26/06/12	2,545	2,567	2,508	2,518	-54	-2.10	416,600	-
[2730]	26/06/11	2,565	2,589	2,505	2,572	+3	+0.12	569,100	-
[2730]	26/06/10	2,590	2,654	2,569	2,569	+2	+0.08	695,400	-
[2730]	26/06/09	2,550	2,621	2,542	2,567	-3	-0.12	861,800	-
[2730]	26/06/08	2,460	2,588	2,460	2,570	+104	+4.22	1,151,900	-
[2730]	26/06/05	2,659	2,664	2,420	2,466	-201	-7.54	2,231,900	-
[2730]	26/06/04	2,699	2,699	2,473	2,667	+293	+12.34	2,658,800	-
[2730]	26/06/03	2,347	2,380	2,340	2,374	+20	+0.85	249,500	-
[2730]	26/06/02	2,310	2,368	2,290	2,354	+14	+0.60	272,700	-
[2730]	26/06/01	2,356	2,363	2,316	2,340	-30	-1.27	312,200	-
[2730]	26/05/29	2,345	2,402	2,341	2,370	+36	+1.54	560,300	-
[2730]	26/05/28	2,308	2,335	2,289	2,334	+24	+1.04	308,400	-
[2730]	26/05/27	2,300	2,316	2,271	2,310	+2	+0.09	279,500	-
[2730]	26/05/26	2,286	2,308	2,260	2,308	+9	+0.39	286,000	-
[2730]	26/05/25	2,350	2,373	2,286	2,299	-71	-3.00	331,200	-
[2730]	26/05/22	2,344	2,370	2,313	2,370	+26.0	+1.11	287,700	-
[2730]	26/05/21	2,344	2,384	2,343	2,344	+4.0	+0.17	404,700	-
[2730]	26/05/20	2,359	2,383	2,334	2,340	+1.0	+0.04	343,800	-
[2730]	26/05/19	2,280	2,359	2,266	2,339	+77.0	+3.40	487,700	-
[2730]	26/05/18	2,250	2,268	2,231	2,262	+13.0	+0.58	320,200	-
[2730]	26/05/15	2,211	2,249	2,207	2,249	+31.0	+1.40	332,400	-
[2730]	26/05/14	2,180	2,218	2,170	2,218	+38.0	+1.74	278,500	-
[2730]	26/05/13	2,135	2,188	2,117	2,180	+38.0	+1.77	304,700	-
[2730]	26/05/12	2,140	2,151	2,119	2,142	-11.0	-0.51	277,000	-
[2730]	26/05/11	2,110	2,168	2,089	2,153	+32.0	+1.51	506,100	-
[2730]	26/05/08	2,113	2,126	2,073	2,121	+7	+0.33	482,200	-
[2730]	26/05/07	2,110	2,129	2,103	2,114	+4	+0.19	311,300	-
[2730]	26/05/01	2,114	2,122	2,100	2,110	-13	-0.61	173,900	-
[2730]	26/04/30	2,115	2,130	2,102	2,123	+4	+0.19	298,700	-
[2730]	26/04/28	2,096	2,119	2,092	2,119	+22	+1.05	240,300	-
[2730]	26/04/27	2,085	2,110	2,080	2,097	+14	+0.67	259,200	-
[2730]	26/04/24	2,094	2,099	2,062	2,083	-11	-0.53	367,000	-
[2730]	26/04/23	2,121	2,121	2,077	2,094	-28	-1.32	458,000	-
[2730]	26/04/22	2,173	2,177	2,113	2,122	-51	-2.35	329,500	-
[2730]	26/04/21	2,193	2,213	2,170	2,173	-21	-0.96	290,100	-
[2730]	26/04/20	2,198	2,198	2,168	2,194	+8	+0.37	276,400	-
[2730]	26/04/17	2,171	2,199	2,164	2,186	+10	+0.46	256,700	-
[2730]	26/04/16	2,195	2,201	2,171	2,176	+3	+0.14	268,700	-
[2730]	26/04/15	2,182	2,197	2,171	2,173	-2	-0.09	195,500	-
[2730]	26/04/14	2,182	2,199	2,170	2,175	-8	-0.37	222,800	-
[2730]	26/04/13	2,215	2,225	2,178	2,183	-44	-1.98	237,400	-
[2730]	26/04/10	2,270	2,281	2,215	2,227	-39	-1.72	390,900	-
[2730]	26/04/09	2,275	2,314	2,266	2,266	+1	+0.04	303,700	-
[2730]	26/04/08	2,278	2,286	2,257	2,265	+6	+0.27	376,900	-
[2730]	26/04/07	2,249	2,260	2,238	2,259	+19	+0.85	281,300	-
[2730]	26/04/06	2,200	2,240	2,195	2,240	+54	+2.47	324,500	-
[2730]	26/04/03	2,169	2,194	2,168	2,186	0	0.00	193,200	-
[2730]	26/04/02	2,175	2,214	2,175	2,186	+6	+0.28	406,600	-
[2730]	26/04/01	2,172	2,180	2,153	2,180	+20	+0.93	333,100	-
[2730]	26/03/31	2,135	2,175	2,135	2,160	+13	+0.61	471,600	-
[2730]	26/03/30	2,079	2,148	2,070	2,147	-31	-1.42	1,894,700	-
[2730]	26/03/27	2,204	2,205	2,173	2,178	+7	+0.32	2,229,000	-
[2730]	26/03/26	2,173	2,178	2,155	2,171	+1	+0.05	504,500	-
[2730]	26/03/25	2,175	2,177	2,158	2,170	+26	+1.21	477,400	-
[2730]	26/03/24	2,148	2,148	2,128	2,144	+33	+1.56	446,400	-
[2730]	26/03/23	2,129	2,129	2,100	2,111	-39	-1.81	899,300	-
[2730]	26/03/19	2,167	2,168	2,150	2,150	-39	-1.78	671,900	-
[2730]	26/03/18	2,158	2,189	2,153	2,189	+31	+1.44	559,200	-
[2730]	26/03/17	2,138	2,161	2,138	2,158	+37	+1.74	455,200	-
[2730]	26/03/16	2,135	2,139	2,113	2,121	-2	-0.09	657,700	-
[2730]	26/03/13	2,122	2,142	2,121	2,123	-3	-0.14	541,200	-
[2730]	26/03/12	2,162	2,165	2,116	2,126	-50	-2.30	860,500	-
[2730]	26/03/11	2,182	2,195	2,172	2,176	+22	+1.02	733,100	-
[2730]	26/03/10	2,165	2,171	2,151	2,154	0	0.00	560,600	-
[2730]	26/03/09	2,115	2,165	2,110	2,154	-8	-0.37	870,000	-
[2730]	26/03/06	2,167	2,171	2,143	2,162	-9	-0.41	655,400	-
[2730]	26/03/05	2,191	2,196	2,170	2,171	+23	+1.07	687,800	-
[2730]	26/03/04	2,151	2,160	2,123	2,148	-27	-1.24	761,100	-
[2730]	26/03/03	2,240	2,240	2,172	2,175	-70	-3.12	751,500	-
[2730]	26/03/02	2,223	2,264	2,218	2,245	0	0.00	1,102,400	-
[2730]	26/02/27	2,217	2,250	2,217	2,245	+29	+1.31	1,073,900	-
[2730]	26/02/26	2,233	2,243	2,216	2,216	-17	-0.76	1,089,700	-
[2730]	26/02/25	2,243	2,247	2,220	2,233	-10	-0.45	536,300	-
[2730]	26/02/24	2,225	2,255	2,215	2,243	+18	+0.81	521,700	-
[2730]	26/02/20	2,241	2,246	2,224	2,225	-32	-1.42	392,200	-
[2730]	26/02/19	2,252	2,270	2,245	2,257	+4	+0.18	419,900	-
[2730]	26/02/18	2,237	2,258	2,237	2,253	+23	+1.03	229,500	-
[2730]	26/02/17	2,236	2,256	2,228	2,230	-11	-0.49	333,500	-
[2730]	26/02/16	2,250	2,253	2,224	2,241	-15	-0.66	348,100	-
[2730]	26/02/13	2,270	2,276	2,238	2,256	-5	-0.22	378,100	-
[2730]	26/02/12	2,216	2,271	2,210	2,261	+61	+2.77	572,300	-
[2730]	26/02/10	2,175	2,200	2,166	2,200	+20	+0.92	305,200	-
[2730]	26/02/09	2,159	2,184	2,149	2,180	+35	+1.63	384,400	-
[2730]	26/02/06	2,129	2,155	2,120	2,145	+14	+0.66	398,600	-
[2730]	26/02/05	2,126	2,162	2,118	2,131	+22	+1.04	393,200	-
[2730]	26/02/04	2,116	2,126	2,109	2,109	-10	-0.47	281,200	-
[2730]	26/02/03	2,108	2,122	2,100	2,119	+10	+0.47	312,400	-
[2730]	26/02/02	2,144	2,146	2,109	2,109	-8	-0.38	370,400	-
[2730]	26/01/30	2,102	2,121	2,096	2,117	+16	+0.76	723,900	-
[2730]	26/01/29	2,099	2,117	2,089	2,101	+15	+0.72	511,200	-
[2730]	26/01/28	2,130	2,131	2,086	2,086	-51	-2.39	580,700	-
[2730]	26/01/27	2,141	2,147	2,128	2,137	-18	-0.84	237,500	-
[2730]	26/01/26	2,160	2,175	2,146	2,155	+2	+0.09	284,100	-
[2730]	26/01/23	2,158	2,170	2,148	2,153	-5	-0.23	244,000	-
[2730]	26/01/22	2,138	2,167	2,138	2,158	+20	+0.94	178,000	-
[2730]	26/01/21	2,155	2,166	2,136	2,138	-37	-1.70	208,400	-
[2730]	26/01/20	2,160	2,181	2,157	2,175	+9	+0.42	163,600	-
[2730]	26/01/19	2,150	2,182	2,148	2,166	+20	+0.93	193,000	-
[2730]	26/01/16	2,133	2,146	2,118	2,146	+13	+0.61	180,200	-
[2730]	26/01/15	2,145	2,146	2,124	2,133	-5	-0.23	219,100	-
[2730]	26/01/14	2,117	2,141	2,115	2,138	+21	+0.99	238,300	-
[2730]	26/01/13	2,126	2,144	2,117	2,117	+7	+0.33	323,700	-
[2730]	26/01/09	2,101	2,116	2,097	2,110	+21	+1.01	221,100	-
[2730]	26/01/08	2,109	2,115	2,089	2,089	-20	-0.95	214,300	-
[2730]	26/01/07	2,093	2,114	2,084	2,109	+16	+0.76	242,600	-
[2730]	26/01/06	2,111	2,121	2,071	2,093	-30	-1.41	613,900	-
[2730]	26/01/05	2,119	2,126	2,098	2,123	+4	+0.19	256,400	-
[2730]	25/12/30	2,127	2,139	2,118	2,119	-7	-0.33	165,500	-
[2730]	25/12/29	2,145	2,145	2,108	2,126	-9	-0.42	293,700	-
[2730]	25/12/26	2,120	2,137	2,117	2,135	+17	+0.80	199,800	-
[2730]	25/12/25	2,122	2,122	2,104	2,118	+6	+0.28	162,800	-
[2730]	25/12/24	2,104	2,117	2,099	2,112	+2	+0.09	115,100	-
[2730]	25/12/23	2,078	2,120	2,077	2,110	+33	+1.59	177,500	-
[2730]	25/12/22	2,098	2,099	2,074	2,077	-25	-1.19	206,300	-
[2730]	25/12/19	2,100	2,113	2,088	2,102	+1	+0.05	255,100	-
[2730]	25/12/18	2,087	2,107	2,083	2,101	+24	+1.16	170,000	-
[2730]	25/12/17	2,080	2,081	2,068	2,077	-3	-0.14	118,400	-
[2730]	25/12/16	2,085	2,107	2,079	2,080	+3	+0.14	215,100	-
[2730]	25/12/15	2,071	2,077	2,059	2,077	+25	+1.22	172,300	-
[2730]	25/12/12	2,043	2,052	2,040	2,052	+22	+1.08	147,800	-
[2730]	25/12/11	2,070	2,070	2,030	2,030	-23	-1.12	129,800	-
[2730]	25/12/10	2,049	2,064	2,040	2,053	+16	+0.79	203,700	-
[2730]	25/12/09	2,039	2,043	2,023	2,037	-2	-0.10	146,200	-
[2730]	25/12/08	2,020	2,049	2,019	2,039	+26	+1.29	193,800	-
[2730]	25/12/05	2,020	2,026	2,007	2,013	+1	+0.05	211,700	-
[2730]	25/12/04	2,001	2,016	1,999	2,012	+7	+0.35	201,800	-
[2730]	25/12/03	2,006	2,016	1,998	2,005	-6	-0.30	239,400	-
[2730]	25/12/02	2,009	2,017	2,002	2,011	+3	+0.15	138,200	-
[2730]	25/12/01	2,040	2,042	2,007	2,008	-33	-1.62	186,500	-
[2730]	25/11/28	2,039	2,055	2,034	2,041	+11	+0.54	180,300	-
[2730]	25/11/27	2,032	2,038	2,023	2,030	-2	-0.10	178,800	-
[2730]	25/11/26	2,030	2,043	2,025	2,032	+22	+1.09	260,700	-
[2730]	25/11/25	2,023	2,023	2,001	2,010	-20	-0.99	259,200	-
[2730]	25/11/21	2,005	2,030	2,001	2,030	+36	+1.81	237,000	-
[2730]	25/11/20	1,996	2,005	1,987	1,994	-2	-0.10	165,400	-
[2730]	25/11/19	1,984	2,000	1,983	1,996	+12	+0.60	162,800	-
[2730]	25/11/18	1,980	1,996	1,973	1,984	-1	-0.05	181,400	-
[2730]	25/11/17	1,996	1,997	1,964	1,985	-12	-0.60	294,100	-
[2730]	25/11/14	2,017	2,023	1,997	1,997	-16	-0.79	218,200	-
[2730]	25/11/13	2,011	2,026	2,006	2,013	+14	+0.70	143,400	-
[2730]	25/11/12	1,997	2,028	1,997	1,999	+8	+0.40	233,000	-
[2730]	25/11/11	1,993	1,993	1,967	1,991	-2	-0.10	254,000	-
[2730]	25/11/10	1,991	1,999	1,971	1,993	+8	+0.40	217,600	-
[2730]	25/11/07	1,952	1,985	1,944	1,985	+45	+2.32	315,500	-
[2730]	25/11/06	1,998	2,010	1,888	1,940	-58	-2.90	699,000	-
[2730]	25/11/05	1,996	2,010	1,987	1,998	+7	+0.35	253,300	-
[2730]	25/11/04	2,015	2,020	1,991	1,991	-37	-1.82	359,200	-
[2730]	25/10/31	2,020	2,030	2,016	2,028	+5	+0.25	223,300	-
[2730]	25/10/30	2,020	2,040	2,015	2,023	-9	-0.44	806,600	-
[2730]	25/10/29	2,065	2,072	2,020	2,032	-40	-1.93	289,100	-
[2730]	25/10/28	2,092	2,098	2,067	2,072	-20	-0.96	165,400	-
[2730]	25/10/27	2,084	2,099	2,075	2,092	+15	+0.72	163,500	-
[2730]	25/10/24	2,111	2,114	2,070	2,077	-38	-1.80	201,300	-
[2730]	25/10/23	2,070	2,115	2,066	2,115	+54	+2.62	221,000	-
[2730]	25/10/22	2,043	2,070	2,043	2,061	+18	+0.88	165,700	-
[2730]	25/10/21	2,040	2,055	2,040	2,043	+3	+0.15	146,100	-
[2730]	25/10/20	2,061	2,066	2,040	2,040	-6	-0.29	155,000	-
[2730]	25/10/17	2,050	2,060	2,040	2,046	+3	+0.15	126,100	-
[2730]	25/10/16	2,073	2,078	2,043	2,043	-19	-0.92	144,100	-
[2730]	25/10/15	2,060	2,071	2,051	2,062	+11	+0.54	178,500	-
[2730]	25/10/14	2,040	2,061	2,021	2,051	+2	+0.10	283,200	-
[2730]	25/10/10	2,100	2,107	2,049	2,049	-75	-3.53	276,100	-
[2730]	25/10/09	2,100	2,124	2,088	2,124	+23	+1.09	204,100	-
[2730]	25/10/08	2,110	2,133	2,101	2,101	-8	-0.38	176,500	-
[2730]	25/10/07	2,110	2,120	2,101	2,109	-7	-0.33	165,300	-
[2730]	25/10/06	2,138	2,144	2,110	2,116	+14	+0.67	249,700	-
[2730]	25/10/03	2,080	2,107	2,078	2,102	+17	+0.82	146,500	-
[2730]	25/10/02	2,093	2,097	2,071	2,085	-13	-0.62	164,000	-
[2730]	25/10/01	2,158	2,158	2,089	2,098	-67	-3.09	314,600	-
[2730]	25/09/30	2,178	2,187	2,163	2,165	-13	-0.60	186,800	-
[2730]	25/09/29	2,189	2,204	2,164	2,178	-44	-1.98	298,600	-
[2730]	25/09/26	2,205	2,231	2,205	2,222	+17	+0.77	447,900	-
[2730]	25/09/25	2,179	2,210	2,179	2,205	+26	+1.19	264,400	-
[2730]	25/09/24	2,177	2,184	2,157	2,179	+20	+0.93	245,700	-
[2730]	25/09/22	2,183	2,192	2,157	2,159	-32	-1.46	349,100	-
[2730]	25/09/19	2,200	2,214	2,182	2,191	-13	-0.59	439,300	-
[2730]	25/09/18	2,190	2,220	2,180	2,204	+20	+0.92	255,100	-
[2730]	25/09/17	2,178	2,194	2,161	2,184	+13	+0.60	220,000	-
[2730]	25/09/16	2,158	2,178	2,150	2,171	+9	+0.42	182,300	-
[2730]	25/09/12	2,152	2,166	2,143	2,162	+12	+0.56	220,300	-
[2730]	25/09/11	2,142	2,154	2,130	2,150	-1	-0.05	169,300	-
[2730]	25/09/10	2,120	2,154	2,119	2,151	+35	+1.65	244,400	-
[2730]	25/09/09	2,113	2,133	2,107	2,116	+5	+0.24	175,800	-
[2730]	25/09/08	2,090	2,115	2,081	2,111	+20	+0.96	206,900	-
[2730]	25/09/05	2,088	2,098	2,069	2,091	+17	+0.82	226,200	-