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
[2750]	26/10/29	1,302	1,305	1,286	1,286	-16.0	-1.23	24,700	10,012,646,400
[2750]	26/10/28	1,304	1,305	1,302	1,302	-2.0	-0.15	7,000	10,137,221,120
[2750]	26/10/27	1,315	1,316	1,303	1,304	-12.0	-0.91	5,100	10,152,793,088
[2750]	26/10/26	1,307	1,318	1,307	1,316	+9.0	+0.69	8,000	10,246,222,848
[2750]	26/10/23	1,304	1,317	1,303	1,307	-1.0	-0.08	8,200	10,176,150,528
[2750]	26/10/22	1,308	1,308	1,305	1,308	0	+0.00	3,300	10,183,936,000
[2750]	26/10/21	1,305	1,313	1,305	1,308	+3.0	+0.23	6,300	10,183,936,000
[2750]	26/10/20	1,312	1,316	1,305	1,305	-3.0	-0.23	7,800	10,160,578,560
[2750]	26/10/19	1,306	1,315	1,306	1,308	-7.0	-0.53	6,300	10,183,936,000
[2750]	26/10/16	1,306	1,316	1,306	1,315	+9.0	+0.69	6,300	10,238,437,376
[2750]	26/10/15	1,318	1,318	1,302	1,306	-15.0	-1.14	14,000	10,168,364,032
[2750]	26/10/14	1,326	1,328	1,318	1,321	+1.0	+0.08	2,900	10,285,152,256
[2750]	26/10/13	1,310	1,325	1,308	1,320	+10.0	+0.76	9,700	10,277,366,784
[2750]	26/10/09	1,305	1,320	1,305	1,310	+5.0	+0.38	7,000	10,199,507,968
[2750]	26/10/08	1,319	1,320	1,305	1,305	-12.0	-0.91	7,300	10,160,578,560
[2750]	26/10/07	1,331	1,333	1,316	1,317	-9.0	-0.68	3,800	10,254,009,344
[2750]	26/10/06	1,305	1,330	1,304	1,326	+21.0	+1.61	7,000	10,324,082,688
[2750]	26/10/05	1,313	1,313	1,302	1,305	-8.0	-0.61	5,100	10,160,578,560
[2750]	26/10/02	1,318	1,318	1,303	1,313	-5.0	-0.38	8,900	10,222,865,408
[2750]	26/10/01	1,335	1,335	1,317	1,318	-11.0	-0.83	6,300	10,261,794,816
[2750]	26/09/30	1,332	1,346	1,325	1,329	-3.0	-0.23	10,100	10,347,440,128
[2750]	26/09/29	1,342	1,351	1,332	1,332	-23.0	-1.70	7,600	10,370,797,568
[2750]	26/09/28	1,373	1,376	1,355	1,355	-18.0	-1.31	21,400	10,549,872,640
[2750]	26/09/25	1,383	1,383	1,369	1,373	+11.0	+0.81	11,500	10,690,018,304
[2750]	26/09/24	1,357	1,375	1,357	1,362	+6.0	+0.44	12,900	10,604,374,016
[2750]	26/09/18	1,359	1,364	1,356	1,356	-3.0	-0.22	6,700	10,557,659,136
[2750]	26/09/17	1,352	1,365	1,352	1,359	+7.0	+0.52	8,300	10,581,016,576
[2750]	26/09/16	1,350	1,365	1,350	1,352	-6.0	-0.44	9,300	10,526,515,200
[2750]	26/09/15	1,351	1,363	1,351	1,358	+7.0	+0.52	2,000	10,573,230,080
[2750]	26/09/14	1,346	1,365	1,345	1,351	+5.0	+0.37	3,300	10,518,729,728
[2750]	26/09/11	1,347	1,350	1,340	1,346	-4.0	-0.30	5,600	10,479,800,320
[2750]	26/09/10	1,355	1,362	1,350	1,350	-2.0	-0.15	5,300	10,510,943,232
[2750]	26/09/09	1,358	1,358	1,352	1,352	-6.0	-0.44	4,800	10,526,515,200
[2750]	26/09/08	1,355	1,367	1,353	1,358	+3.0	+0.22	8,200	10,573,230,080
[2750]	26/09/07	1,358	1,360	1,354	1,355	-3.0	-0.22	9,400	10,549,872,640
[2750]	26/09/04	1,369	1,369	1,358	1,358	+5.0	+0.37	4,500	10,573,230,080
[2750]	26/09/03	1,360	1,380	1,353	1,353	0	+0.00	4,200	10,534,300,672
[2750]	26/09/02	1,370	1,377	1,352	1,353	-24.0	-1.74	13,000	10,534,300,672
[2750]	26/09/01	1,379	1,389	1,375	1,377	+6.0	+0.44	8,200	10,721,162,240
[2750]	26/08/31	1,359	1,375	1,359	1,371	+12.0	+0.88	7,300	10,674,447,360
[2750]	26/08/28	1,365	1,372	1,359	1,359	+7.0	+0.52	3,900	10,581,016,576
[2750]	26/08/27	1,364	1,367	1,352	1,352	-12.0	-0.88	8,500	10,526,515,200
[2750]	26/08/26	1,351	1,370	1,350	1,364	+12.0	+0.89	9,600	10,619,945,984
[2750]	26/08/25	1,356	1,360	1,349	1,352	-7.0	-0.52	7,900	10,526,515,200
[2750]	26/08/24	1,350	1,360	1,347	1,359	+9.0	+0.67	6,800	10,581,016,576
[2750]	26/08/21	1,334	1,359	1,334	1,350	+16.0	+1.20	8,500	10,493,985,792
[2750]	26/08/20	1,323	1,345	1,323	1,334	+11.0	+0.83	7,300	10,369,612,800
[2750]	26/08/19	1,345	1,345	1,321	1,323	-23.0	-1.71	9,100	10,284,106,752
[2750]	26/08/18	1,350	1,357	1,345	1,346	+2.0	+0.15	8,300	10,462,893,056
[2750]	26/08/17	1,335	1,350	1,335	1,344	+28.0	+2.13	14,900	10,447,345,664
[2750]	26/08/14	1,298	1,361	1,290	1,316	+27.0	+2.09	51,700	10,229,693,440
[2750]	26/08/13	1,287	1,297	1,280	1,289	+2.0	+0.16	5,500	10,019,813,376
[2750]	26/08/12	1,270	1,287	1,270	1,287	+17.0	+1.34	6,400	10,004,267,008
[2750]	26/08/10	1,276	1,293	1,270	1,270	-5.0	-0.39	12,400	9,872,119,808
[2750]	26/08/07	1,275	1,284	1,275	1,275	-1.0	-0.08	2,800	9,910,986,752
[2750]	26/08/06	1,275	1,282	1,275	1,276	-5.0	-0.39	8,700	9,918,759,936
[2750]	26/08/05	1,275	1,291	1,274	1,281	+6.0	+0.47	6,400	9,957,626,880
[2750]	26/08/04	1,278	1,298	1,274	1,275	-3.0	-0.23	8,900	9,910,986,752
[2750]	26/08/03	1,297	1,297	1,276	1,278	-11.0	-0.85	9,200	9,934,306,304
[2750]	26/07/31	1,290	1,304	1,285	1,289	-1.0	-0.08	12,100	10,019,813,376
[2750]	26/07/30	1,306	1,306	1,290	1,290	-12.0	-0.92	5,300	10,027,586,560
[2750]	26/07/29	1,306	1,307	1,297	1,302	+6.0	+0.46	9,000	10,120,866,816
[2750]	26/07/28	1,295	1,300	1,290	1,296	-6.0	-0.46	7,500	10,074,226,688
[2750]	26/07/27	1,295	1,307	1,295	1,302	+7.0	+0.54	7,300	10,120,866,816
[2750]	26/07/24	1,305	1,305	1,291	1,295	-10.0	-0.77	5,000	10,066,453,504
[2750]	26/07/23	1,295	1,305	1,295	1,305	+10.0	+0.77	6,800	10,144,186,368
[2750]	26/07/22	1,296	1,305	1,288	1,295	-1.0	-0.08	8,300	10,066,453,504
[2750]	26/07/21	1,265	1,303	1,265	1,296	+31.0	+2.45	14,100	10,074,226,688
[2750]	26/07/17	1,296	1,297	1,264	1,265	-35	-2.69	17,400	-
[2750]	26/07/16	1,302	1,304	1,296	1,300	+7	+0.54	4,000	-
[2750]	26/07/15	1,303	1,303	1,288	1,293	0	0.00	4,700	-
[2750]	26/07/14	1,300	1,300	1,287	1,293	-7	-0.54	7,600	-
[2750]	26/07/13	1,277	1,304	1,277	1,300	+23	+1.80	13,000	-
[2750]	26/07/10	1,276	1,299	1,276	1,277	+1	+0.08	11,400	-
[2750]	26/07/09	1,284	1,292	1,276	1,276	-5	-0.39	7,200	-
[2750]	26/07/08	1,295	1,299	1,280	1,281	-14	-1.08	11,400	-
[2750]	26/07/07	1,260	1,296	1,259	1,295	+35	+2.78	24,900	-
[2750]	26/07/06	1,268	1,288	1,260	1,260	-1	-0.08	16,800	-
[2750]	26/07/03	1,234	1,261	1,234	1,261	+26	+2.11	12,000	-
[2750]	26/07/02	1,242	1,262	1,235	1,235	-7	-0.56	22,000	-
[2750]	26/07/01	1,234	1,251	1,234	1,242	+11	+0.89	9,000	-
[2750]	26/06/30	1,237	1,237	1,228	1,231	-6	-0.49	5,200	-
[2750]	26/06/29	1,239	1,239	1,230	1,237	+16	+1.31	3,200	-
[2750]	26/06/26	1,220	1,230	1,219	1,221	+1	+0.08	4,600	-
[2750]	26/06/25	1,240	1,240	1,220	1,220	0	0.00	18,400	-
[2750]	26/06/24	1,214	1,230	1,211	1,220	+4	+0.33	11,900	-
[2750]	26/06/23	1,236	1,236	1,215	1,216	-20	-1.62	11,700	-
[2750]	26/06/22	1,220	1,244	1,218	1,236	+14	+1.15	15,900	-
[2750]	26/06/19	1,221	1,235	1,221	1,222	-4	-0.33	12,700	-
[2750]	26/06/18	1,223	1,237	1,220	1,226	+3	+0.25	8,500	-
[2750]	26/06/17	1,205	1,239	1,201	1,223	+17	+1.41	27,700	-
[2750]	26/06/16	1,230	1,230	1,200	1,206	-19	-1.55	17,700	-
[2750]	26/06/15	1,230	1,235	1,223	1,225	-7	-0.57	20,400	-
[2750]	26/06/12	1,256	1,269	1,232	1,232	-24	-1.91	24,400	-
[2750]	26/06/11	1,259	1,259	1,243	1,256	-4	-0.32	8,400	-
[2750]	26/06/10	1,237	1,260	1,236	1,260	+23	+1.86	13,900	-
[2750]	26/06/09	1,238	1,250	1,237	1,237	-1	-0.08	11,200	-
[2750]	26/06/08	1,250	1,252	1,227	1,238	-19	-1.51	11,400	-
[2750]	26/06/05	1,235	1,258	1,235	1,257	+27	+2.20	5,000	-
[2750]	26/06/04	1,232	1,232	1,223	1,230	-2	-0.16	17,300	-
[2750]	26/06/03	1,244	1,244	1,230	1,232	-12	-0.96	8,700	-
[2750]	26/06/02	1,260	1,260	1,241	1,244	-17	-1.35	18,700	-
[2750]	26/06/01	1,294	1,294	1,258	1,261	-26	-2.02	9,400	-
[2750]	26/05/29	1,285	1,289	1,275	1,287	+2	+0.16	8,600	-
[2750]	26/05/28	1,254	1,295	1,254	1,285	+31	+2.47	25,700	-
[2750]	26/05/27	1,256	1,268	1,250	1,254	-7	-0.56	14,500	-
[2750]	26/05/26	1,259	1,273	1,252	1,261	+2	+0.16	18,700	-
[2750]	26/05/25	1,274	1,286	1,259	1,259	-15	-1.18	14,700	-
[2750]	26/05/22	1,256	1,277	1,250	1,274	+18.0	+1.43	14,200	-
[2750]	26/05/21	1,261	1,261	1,251	1,256	+3.0	+0.24	3,300	-
[2750]	26/05/20	1,271	1,271	1,243	1,253	-18.0	-1.42	17,000	-
[2750]	26/05/19	1,290	1,293	1,270	1,271	-24.0	-1.85	15,200	-
[2750]	26/05/18	1,271	1,295	1,271	1,295	+25.0	+1.97	9,100	-
[2750]	26/05/15	1,288	1,288	1,261	1,270	-40.0	-3.05	23,200	-
[2750]	26/05/14	1,224	1,330	1,210	1,310	+95.0	+7.82	85,500	-
[2750]	26/05/13	1,219	1,240	1,215	1,215	-4.0	-0.33	22,000	-
[2750]	26/05/12	1,226	1,231	1,216	1,219	-3.0	-0.25	10,200	-
[2750]	26/05/11	1,201	1,224	1,201	1,222	+21.0	+1.75	12,600	-
[2750]	26/05/08	1,209	1,209	1,195	1,201	-9.0	-0.74	11,100	-
[2750]	26/05/07	1,214	1,220	1,202	1,210	+14.0	+1.17	9,400	-
[2750]	26/05/01	1,210	1,212	1,192	1,196	-14.0	-1.16	24,100	-
[2750]	26/04/30	1,220	1,220	1,208	1,210	-10.0	-0.82	10,500	-
[2750]	26/04/28	1,202	1,220	1,201	1,220	+18.0	+1.50	18,000	-
[2750]	26/04/27	1,227	1,227	1,202	1,202	-25	-2.04	23,700	-
[2750]	26/04/24	1,220	1,230	1,219	1,227	+7	+0.57	18,100	-
[2750]	26/04/23	1,224	1,228	1,216	1,220	-3	-0.25	17,400	-
[2750]	26/04/22	1,249	1,249	1,217	1,223	-27	-2.16	27,400	-
[2750]	26/04/21	1,260	1,265	1,250	1,250	-10	-0.79	13,600	-
[2750]	26/04/20	1,250	1,262	1,250	1,260	+10	+0.80	9,400	-
[2750]	26/04/17	1,249	1,257	1,245	1,250	+1	+0.08	10,100	-
[2750]	26/04/16	1,246	1,249	1,234	1,249	-1	-0.08	16,100	-
[2750]	26/04/15	1,249	1,256	1,239	1,250	+1	+0.08	12,500	-
[2750]	26/04/14	1,258	1,261	1,240	1,249	-9	-0.72	18,800	-
[2750]	26/04/13	1,271	1,271	1,245	1,258	-13	-1.02	20,100	-
[2750]	26/04/10	1,299	1,311	1,270	1,271	-17	-1.32	18,800	-
[2750]	26/04/09	1,317	1,321	1,288	1,288	-29	-2.20	12,000	-
[2750]	26/04/08	1,309	1,320	1,305	1,317	+24	+1.86	11,400	-
[2750]	26/04/07	1,289	1,301	1,285	1,293	+4	+0.31	11,800	-
[2750]	26/04/06	1,277	1,298	1,260	1,289	+9	+0.70	8,700	-
[2750]	26/04/03	1,275	1,301	1,271	1,280	-1	-0.08	12,500	-
[2750]	26/04/02	1,295	1,315	1,277	1,281	-14	-1.08	19,600	-
[2750]	26/04/01	1,281	1,296	1,272	1,295	+44	+3.52	13,400	-
[2750]	26/03/31	1,269	1,283	1,245	1,251	-18	-1.42	19,300	-
[2750]	26/03/30	1,262	1,285	1,244	1,269	-65	-4.87	27,900	-
[2750]	26/03/27	1,347	1,359	1,334	1,334	-13	-0.97	35,800	-
[2750]	26/03/26	1,354	1,366	1,345	1,347	-7	-0.52	17,300	-
[2750]	26/03/25	1,317	1,365	1,317	1,354	+41	+3.12	28,200	-
[2750]	26/03/24	1,313	1,327	1,308	1,313	+7	+0.54	26,600	-
[2750]	26/03/23	1,312	1,346	1,296	1,306	-66	-4.81	47,400	-
[2750]	26/03/19	1,402	1,408	1,370	1,372	-43	-3.04	23,100	-
[2750]	26/03/18	1,377	1,440	1,377	1,415	+38	+2.76	20,400	-
[2750]	26/03/17	1,381	1,404	1,371	1,377	-4	-0.29	15,800	-
[2750]	26/03/16	1,361	1,381	1,361	1,381	+1	+0.07	12,400	-
[2750]	26/03/13	1,380	1,386	1,362	1,380	-6	-0.43	10,300	-
[2750]	26/03/12	1,418	1,418	1,383	1,386	-32	-2.26	12,900	-
[2750]	26/03/11	1,395	1,426	1,395	1,418	+36	+2.60	11,600	-
[2750]	26/03/10	1,371	1,419	1,371	1,382	+25	+1.84	20,900	-
[2750]	26/03/09	1,380	1,380	1,334	1,357	-41	-2.93	37,300	-
[2750]	26/03/06	1,409	1,413	1,388	1,398	-17	-1.20	10,900	-
[2750]	26/03/05	1,398	1,419	1,398	1,415	+43	+3.13	10,000	-
[2750]	26/03/04	1,392	1,405	1,344	1,372	-37	-2.63	31,200	-
[2750]	26/03/03	1,449	1,450	1,400	1,409	-51	-3.49	46,000	-
[2750]	26/03/02	1,460	1,474	1,440	1,460	-34	-2.28	18,600	-
[2750]	26/02/27	1,459	1,494	1,451	1,494	+35	+2.40	15,400	-
[2750]	26/02/26	1,436	1,463	1,436	1,459	+23	+1.60	13,200	-
[2750]	26/02/25	1,481	1,481	1,435	1,436	-45	-3.04	19,300	-
[2750]	26/02/24	1,490	1,491	1,471	1,481	-9	-0.60	16,400	-
[2750]	26/02/20	1,494	1,494	1,453	1,490	-4	-0.27	19,900	-
[2750]	26/02/19	1,477	1,494	1,471	1,494	+32	+2.19	16,400	-
[2750]	26/02/18	1,432	1,462	1,432	1,462	+31	+2.17	16,400	-
[2750]	26/02/17	1,440	1,450	1,419	1,431	-9	-0.63	25,000	-
[2750]	26/02/16	1,413	1,443	1,400	1,440	+40	+2.86	46,900	-
[2750]	26/02/13	1,375	1,475	1,373	1,400	+30	+2.19	112,500	-
[2750]	26/02/12	1,350	1,388	1,348	1,370	+27	+2.01	26,700	-
[2750]	26/02/10	1,340	1,343	1,336	1,343	+8	+0.60	10,600	-
[2750]	26/02/09	1,324	1,336	1,320	1,335	+5	+0.38	16,300	-
[2750]	26/02/06	1,331	1,340	1,328	1,330	-1	-0.08	7,200	-
[2750]	26/02/05	1,336	1,341	1,322	1,331	-5	-0.37	8,900	-
[2750]	26/02/04	1,331	1,343	1,324	1,336	-2	-0.15	9,200	-
[2750]	26/02/03	1,346	1,346	1,335	1,338	+1	+0.07	4,900	-
[2750]	26/02/02	1,330	1,337	1,324	1,337	+15	+1.13	6,100	-
[2750]	26/01/30	1,336	1,336	1,311	1,322	-8	-0.60	7,300	-
[2750]	26/01/29	1,340	1,340	1,320	1,330	-11	-0.82	9,900	-
[2750]	26/01/28	1,346	1,346	1,334	1,341	-16	-1.18	18,200	-
[2750]	26/01/27	1,360	1,363	1,341	1,357	+1	+0.07	9,700	-
[2750]	26/01/26	1,378	1,385	1,355	1,356	-14	-1.02	25,000	-
[2750]	26/01/23	1,336	1,379	1,336	1,370	+40	+3.01	37,200	-
[2750]	26/01/22	1,322	1,331	1,320	1,330	+10	+0.76	7,600	-
[2750]	26/01/21	1,304	1,332	1,304	1,320	0	0.00	8,600	-
[2750]	26/01/20	1,340	1,342	1,300	1,320	-12	-0.90	17,800	-
[2750]	26/01/19	1,295	1,333	1,291	1,332	+33	+2.54	8,100	-
[2750]	26/01/16	1,295	1,300	1,280	1,299	0	0.00	6,000	-
[2750]	26/01/15	1,267	1,300	1,264	1,299	+33	+2.61	15,000	-
[2750]	26/01/14	1,250	1,270	1,248	1,266	+14	+1.12	13,900	-
[2750]	26/01/13	1,252	1,260	1,239	1,252	+8	+0.64	25,700	-
[2750]	26/01/09	1,261	1,261	1,239	1,244	-27	-2.12	43,700	-
[2750]	26/01/08	1,271	1,280	1,271	1,271	0	0.00	6,800	-
[2750]	26/01/07	1,264	1,279	1,261	1,271	+7	+0.55	14,000	-
[2750]	26/01/06	1,269	1,270	1,258	1,264	+3	+0.24	7,100	-
[2750]	26/01/05	1,260	1,264	1,256	1,261	+7	+0.56	6,800	-
[2750]	25/12/30	1,258	1,260	1,253	1,254	-1	-0.08	3,900	-
[2750]	25/12/29	1,246	1,263	1,246	1,255	+9	+0.72	10,600	-
[2750]	25/12/26	1,249	1,258	1,246	1,246	-3	-0.24	8,700	-
[2750]	25/12/25	1,248	1,258	1,245	1,249	+1	+0.08	11,000	-
[2750]	25/12/24	1,248	1,248	1,243	1,248	+6	+0.48	4,500	-
[2750]	25/12/23	1,244	1,250	1,238	1,242	0	0.00	10,900	-
[2750]	25/12/22	1,260	1,260	1,239	1,242	-7	-0.56	9,300	-
[2750]	25/12/19	1,253	1,254	1,240	1,249	-1	-0.08	8,300	-
[2750]	25/12/18	1,251	1,251	1,240	1,250	-2	-0.16	8,500	-
[2750]	25/12/17	1,272	1,272	1,251	1,252	-1	-0.08	3,800	-
[2750]	25/12/16	1,283	1,284	1,243	1,253	-2	-0.16	16,800	-
[2750]	25/12/15	1,258	1,268	1,249	1,255	+5	+0.40	10,200	-
[2750]	25/12/12	1,265	1,265	1,221	1,250	+3	+0.24	18,500	-
[2750]	25/12/11	1,276	1,280	1,244	1,247	-33	-2.58	23,300	-
[2750]	25/12/10	1,288	1,288	1,272	1,280	-1	-0.08	2,800	-
[2750]	25/12/09	1,296	1,296	1,270	1,281	-10	-0.77	5,700	-
[2750]	25/12/08	1,301	1,301	1,286	1,291	-10	-0.77	8,800	-
[2750]	25/12/05	1,289	1,301	1,271	1,301	+3	+0.23	12,500	-
[2750]	25/12/04	1,271	1,298	1,270	1,298	+16	+1.25	7,600	-
[2750]	25/12/03	1,274	1,283	1,270	1,282	+6	+0.47	5,900	-
[2750]	25/12/02	1,287	1,292	1,273	1,276	0	0.00	9,100	-
[2750]	25/12/01	1,277	1,280	1,268	1,276	-14	-1.09	15,000	-
[2750]	25/11/28	1,275	1,300	1,275	1,290	+3	+0.23	6,500	-
[2750]	25/11/27	1,264	1,293	1,264	1,287	+23	+1.82	16,100	-
[2750]	25/11/26	1,256	1,282	1,243	1,264	+1	+0.08	11,800	-
[2750]	25/11/25	1,237	1,266	1,237	1,263	+36	+2.93	34,000	-
[2750]	25/11/21	1,191	1,227	1,180	1,227	+22	+1.83	20,900	-
[2750]	25/11/20	1,192	1,207	1,182	1,205	+24	+2.03	12,200	-
[2750]	25/11/19	1,186	1,189	1,155	1,181	+2	+0.17	42,300	-
[2750]	25/11/18	1,250	1,250	1,170	1,179	-75	-5.98	80,200	-
[2750]	25/11/17	1,254	1,260	1,226	1,254	+8	+0.64	49,500	-
[2750]	25/11/14	1,345	1,449	1,210	1,246	-103	-7.64	186,300	-
[2750]	25/11/13	1,371	1,382	1,344	1,349	-22	-1.60	24,300	-
[2750]	25/11/12	1,345	1,371	1,345	1,371	+18	+1.33	14,800	-
[2750]	25/11/11	1,383	1,383	1,345	1,353	-30	-2.17	11,700	-
[2750]	25/11/10	1,370	1,384	1,356	1,383	+13	+0.95	13,100	-
[2750]	25/11/07	1,405	1,405	1,363	1,370	-40	-2.84	13,100	-
[2750]	25/11/06	1,375	1,411	1,375	1,410	+35	+2.55	17,900	-
[2750]	25/11/05	1,390	1,393	1,348	1,375	-28	-2.00	13,100	-
[2750]	25/11/04	1,418	1,418	1,379	1,403	-15	-1.06	17,500	-
[2750]	25/10/31	1,395	1,425	1,347	1,418	+16	+1.14	8,400	-
[2750]	25/10/30	1,379	1,402	1,339	1,402	+38	+2.79	16,300	-
[2750]	25/10/29	1,400	1,406	1,363	1,364	-36	-2.57	22,600	-
[2750]	25/10/28	1,445	1,446	1,395	1,400	-39	-2.71	16,300	-
[2750]	25/10/27	1,412	1,450	1,412	1,439	+41	+2.93	23,500	-
[2750]	25/10/24	1,371	1,420	1,371	1,398	+32	+2.34	15,000	-
[2750]	25/10/23	1,379	1,379	1,351	1,366	-13	-0.94	5,000	-
[2750]	25/10/22	1,348	1,385	1,340	1,379	+39	+2.91	9,100	-
[2750]	25/10/21	1,325	1,350	1,323	1,340	+9	+0.68	10,200	-
[2750]	25/10/20	1,323	1,339	1,299	1,331	+38	+2.94	18,300	-
[2750]	25/10/17	1,317	1,325	1,290	1,293	-24	-1.82	16,600	-
[2750]	25/10/16	1,300	1,355	1,294	1,317	+17	+1.31	13,600	-
[2750]	25/10/15	1,287	1,316	1,287	1,300	+23	+1.80	12,600	-
[2750]	25/10/14	1,301	1,322	1,250	1,277	-38	-2.89	24,000	-
[2750]	25/10/10	1,304	1,342	1,300	1,315	-5	-0.38	11,300	-
[2750]	25/10/09	1,333	1,334	1,317	1,320	-19	-1.42	8,100	-
[2750]	25/10/08	1,327	1,349	1,327	1,339	+1	+0.07	5,400	-
[2750]	25/10/07	1,343	1,353	1,316	1,338	-16	-1.18	11,500	-
[2750]	25/10/06	1,330	1,359	1,330	1,354	+32	+2.42	12,600	-
[2750]	25/10/03	1,333	1,354	1,317	1,322	-34	-2.51	9,300	-
[2750]	25/10/02	1,315	1,377	1,315	1,356	+46	+3.51	35,500	-
[2750]	25/10/01	1,344	1,344	1,301	1,310	-27	-2.02	21,700	-
[2750]	25/09/30	1,345	1,350	1,315	1,337	-10	-0.74	8,100	-
[2750]	25/09/29	1,363	1,377	1,331	1,347	+10	+0.75	8,300	-
[2750]	25/09/26	1,368	1,390	1,336	1,337	-43	-3.12	18,400	-
[2750]	25/09/25	1,376	1,390	1,351	1,380	0	0.00	19,100	-
[2750]	25/09/24	1,400	1,400	1,347	1,380	-33	-2.34	29,700	-
[2750]	25/09/22	1,443	1,459	1,413	1,413	-14	-0.98	18,400	-
[2750]	25/09/19	1,450	1,479	1,418	1,427	-17	-1.18	16,500	-
[2750]	25/09/18	1,439	1,460	1,425	1,444	+4	+0.28	14,300	-
[2750]	25/09/17	1,423	1,440	1,375	1,440	+17	+1.19	23,100	-
[2750]	25/09/16	1,404	1,455	1,400	1,423	+41	+2.97	25,500	-
[2750]	25/09/12	1,371	1,432	1,371	1,382	+11	+0.80	39,100	-
[2750]	25/09/11	1,400	1,400	1,371	1,371	-32	-2.28	11,400	-
[2750]	25/09/10	1,395	1,403	1,376	1,403	+9	+0.65	4,800	-
[2750]	25/09/09	1,400	1,410	1,384	1,394	+14	+1.01	10,700	-
[2750]	25/09/08	1,396	1,410	1,373	1,380	-10	-0.72	20,400	-
[2750]	25/09/05	1,350	1,390	1,335	1,390	+22	+1.61	24,300	-