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
[2760]	26/10/29	4,770	4,845	4,260	4,360	-340.0	-7.23	968,300	128,399,736,832
[2760]	26/10/28	4,745	4,770	4,570	4,700	+130.0	+2.84	456,000	138,412,556,288
[2760]	26/10/27	4,570	4,665	4,560	4,570	+120.0	+2.70	139,800	134,584,123,392
[2760]	26/10/26	4,455	4,510	4,390	4,450	-5.0	-0.11	103,400	131,050,184,704
[2760]	26/10/23	4,280	4,465	4,240	4,455	-5.0	-0.11	165,000	131,197,435,904
[2760]	26/10/22	4,600	4,650	4,430	4,460	-110.0	-2.41	151,800	131,344,678,912
[2760]	26/10/21	4,585	4,625	4,515	4,570	+70.0	+1.56	143,200	134,584,123,392
[2760]	26/10/20	4,900	4,905	4,490	4,500	-420.0	-8.54	219,400	132,522,663,936
[2760]	26/10/19	4,630	4,970	4,630	4,920	+80.0	+1.65	169,000	144,891,445,248
[2760]	26/10/16	4,830	4,930	4,645	4,840	+80.0	+1.68	202,300	142,535,475,200
[2760]	26/10/15	4,920	4,975	4,750	4,760	-410.0	-7.93	273,300	140,179,521,536
[2760]	26/10/14	4,965	5,230	4,930	5,170	+205.0	+4.13	292,000	152,253,808,640
[2760]	26/10/13	4,930	4,975	4,780	4,965	-65.0	-1.29	208,000	146,216,665,088
[2760]	26/10/09	4,750	5,060	4,715	5,030	+210.0	+4.36	307,400	148,130,889,728
[2760]	26/10/08	4,790	4,885	4,705	4,820	+10.0	+0.21	184,000	141,946,486,784
[2760]	26/10/07	4,730	4,855	4,675	4,810	+10.0	+0.21	185,300	141,652,000,768
[2760]	26/10/06	4,615	4,800	4,590	4,800	+170.0	+3.67	186,900	141,357,498,368
[2760]	26/10/05	4,675	4,710	4,600	4,630	+80.0	+1.76	114,300	136,351,088,640
[2760]	26/10/02	4,600	4,675	4,530	4,550	-50.0	-1.09	108,200	133,995,134,976
[2760]	26/10/01	4,510	4,645	4,510	4,600	+90.0	+2.00	150,500	135,467,606,016
[2760]	26/09/30	4,475	4,535	4,420	4,510	+75.0	+1.69	115,600	132,817,158,144
[2760]	26/09/29	4,415	4,485	4,390	4,435	-35.0	-0.78	96,500	130,608,447,488
[2760]	26/09/28	4,620	4,630	4,455	4,470	-140.0	-3.04	148,400	131,639,173,120
[2760]	26/09/25	4,500	4,635	4,430	4,610	+105.0	+2.33	192,200	135,762,100,224
[2760]	26/09/24	4,350	4,530	4,325	4,505	+265.0	+6.25	310,200	132,669,906,944
[2760]	26/09/18	4,210	4,240	4,165	4,240	+60.0	+1.44	91,400	124,865,798,144
[2760]	26/09/17	4,285	4,300	4,145	4,180	-65.0	-1.53	78,200	123,098,824,704
[2760]	26/09/16	4,100	4,255	4,100	4,245	+155.0	+3.79	113,300	125,013,041,152
[2760]	26/09/15	3,990	4,135	3,965	4,090	+55.0	+1.36	81,400	120,448,376,832
[2760]	26/09/14	3,980	4,080	3,975	4,035	-60.0	-1.47	61,600	118,828,654,592
[2760]	26/09/11	3,945	4,115	3,915	4,095	-15.0	-0.36	96,900	120,595,619,840
[2760]	26/09/10	4,025	4,110	3,995	4,110	+85.0	+2.11	87,000	121,037,365,248
[2760]	26/09/09	3,985	4,070	3,985	4,025	+70.0	+1.77	77,400	118,534,160,384
[2760]	26/09/08	4,150	4,160	3,955	3,955	-225.0	-5.38	114,900	116,472,692,736
[2760]	26/09/07	4,150	4,215	4,150	4,180	+65.0	+1.58	75,600	123,098,824,704
[2760]	26/09/04	4,090	4,150	4,075	4,115	+25.0	+0.61	87,000	121,184,608,256
[2760]	26/09/03	4,170	4,170	4,050	4,090	-15.0	-0.37	90,900	120,448,376,832
[2760]	26/09/02	4,175	4,185	4,105	4,105	-190.0	-4.42	123,500	120,890,114,048
[2760]	26/09/01	4,270	4,320	4,205	4,295	0	+0.00	177,200	126,485,520,384
[2760]	26/08/31	3,995	4,320	3,970	4,295	+290.0	+7.24	251,700	126,485,520,384
[2760]	26/08/28	4,045	4,110	3,965	4,005	-40.0	-0.99	218,900	117,945,163,776
[2760]	26/08/27	4,110	4,285	4,005	4,045	-5.0	-0.12	175,400	119,123,148,800
[2760]	26/08/26	3,990	4,075	3,965	4,050	+60.0	+1.50	85,000	119,270,391,808
[2760]	26/08/25	3,940	4,005	3,920	3,990	-5.0	-0.13	107,700	117,503,426,560
[2760]	26/08/24	3,940	4,020	3,920	3,995	+25.0	+0.63	76,000	117,650,669,568
[2760]	26/08/21	3,945	3,985	3,880	3,970	-45.0	-1.12	102,500	116,914,438,144
[2760]	26/08/20	3,950	4,020	3,880	4,015	+90.0	+2.29	122,100	118,239,666,176
[2760]	26/08/19	4,000	4,040	3,920	3,925	-280.0	-6.66	176,300	115,589,210,112
[2760]	26/08/18	4,335	4,410	4,180	4,205	-140.0	-3.22	152,800	123,835,064,320
[2760]	26/08/17	4,440	4,445	4,305	4,345	-70.0	-1.59	125,400	127,957,991,424
[2760]	26/08/14	4,355	4,465	4,325	4,415	+105.0	+2.44	130,100	130,019,450,880
[2760]	26/08/13	4,375	4,405	4,280	4,310	+5.0	+0.12	116,500	126,927,257,600
[2760]	26/08/12	4,395	4,395	4,225	4,305	-20.0	-0.46	155,000	126,780,014,592
[2760]	26/08/10	4,400	4,400	4,240	4,325	-75.0	-1.70	170,300	127,369,003,008
[2760]	26/08/07	4,540	4,620	4,355	4,400	-70.0	-1.57	325,600	129,577,713,664
[2760]	26/08/06	4,465	4,730	4,425	4,470	-65.0	-1.43	468,000	131,639,173,120
[2760]	26/08/05	4,260	4,575	4,260	4,535	+385.0	+9.28	423,700	133,553,389,568
[2760]	26/08/04	4,070	4,230	4,070	4,150	+100.0	+2.47	239,300	122,215,342,080
[2760]	26/08/03	4,005	4,090	3,820	4,050	+20.0	+0.50	242,300	119,270,391,808
[2760]	26/07/31	3,950	4,170	3,875	4,030	+280.0	+7.47	488,500	118,681,403,392
[2760]	26/07/30	3,510	3,875	3,490	3,750	+280.0	+8.07	899,600	110,435,549,184
[2760]	26/07/29	3,680	3,680	3,395	3,470	-235.0	-6.34	282,900	102,189,694,976
[2760]	26/07/28	3,840	3,840	3,665	3,705	-200.0	-5.12	209,600	109,110,321,152
[2760]	26/07/27	3,850	3,925	3,750	3,905	+70.0	+1.83	163,700	115,000,221,696
[2760]	26/07/24	3,800	3,890	3,775	3,835	-35.0	-0.90	90,400	112,938,754,048
[2760]	26/07/23	3,865	3,945	3,845	3,870	+10.0	+0.26	77,200	113,969,487,872
[2760]	26/07/22	3,865	3,985	3,840	3,860	+45.0	+1.18	140,900	113,674,993,664
[2760]	26/07/21	3,730	3,830	3,660	3,815	+155.0	+4.23	157,000	112,349,765,632
[2760]	26/07/17	3,760	3,770	3,550	3,660	-190	-4.94	216,300	-
[2760]	26/07/16	3,890	3,890	3,795	3,850	-70	-1.79	104,900	-
[2760]	26/07/15	3,845	3,955	3,815	3,920	+105	+2.75	101,900	-
[2760]	26/07/14	3,800	3,850	3,755	3,815	+10	+0.26	96,500	-
[2760]	26/07/13	3,910	3,955	3,770	3,805	-105	-2.69	112,700	-
[2760]	26/07/10	3,820	3,985	3,820	3,910	+150	+3.99	152,900	-
[2760]	26/07/09	3,815	3,820	3,705	3,760	+15	+0.40	114,700	-
[2760]	26/07/08	3,780	3,860	3,730	3,745	-145	-3.73	121,900	-
[2760]	26/07/07	3,955	4,085	3,865	3,890	-135	-3.35	130,800	-
[2760]	26/07/06	3,915	4,025	3,865	4,025	+150	+3.87	155,600	-
[2760]	26/07/03	3,795	3,875	3,755	3,875	+10	+0.26	130,900	-
[2760]	26/07/02	3,860	3,900	3,820	3,865	-65	-1.65	93,500	-
[2760]	26/07/01	4,010	4,050	3,910	3,930	+50	+1.29	101,000	-
[2760]	26/06/30	3,900	3,955	3,790	3,880	+30	+0.78	143,300	-
[2760]	26/06/29	3,945	3,945	3,695	3,850	-35	-0.90	188,600	-
[2760]	26/06/26	3,915	3,955	3,810	3,885	-55	-1.40	154,000	-
[2760]	26/06/25	4,120	4,140	3,940	3,940	-40	-1.01	131,200	-
[2760]	26/06/24	4,080	4,195	3,940	3,980	-165	-3.98	146,300	-
[2760]	26/06/23	4,330	4,370	4,140	4,145	-135	-3.15	207,500	-
[2760]	26/06/22	4,150	4,340	4,150	4,280	+150	+3.63	190,000	-
[2760]	26/06/19	4,235	4,255	4,110	4,130	-40	-0.96	169,400	-
[2760]	26/06/18	4,000	4,200	4,000	4,170	+160	+3.99	206,400	-
[2760]	26/06/17	3,920	4,060	3,885	4,010	+20	+0.50	134,500	-
[2760]	26/06/16	4,150	4,155	3,990	3,990	-125	-3.04	160,100	-
[2760]	26/06/15	4,085	4,140	4,005	4,115	+210	+5.38	135,800	-
[2760]	26/06/12	3,950	4,080	3,900	3,905	+55	+1.43	191,900	-
[2760]	26/06/11	3,770	3,895	3,730	3,850	-35	-0.90	119,200	-
[2760]	26/06/10	3,875	3,960	3,835	3,885	0	0.00	148,500	-
[2760]	26/06/09	4,025	4,045	3,875	3,885	-45	-1.15	174,700	-
[2760]	26/06/08	3,955	4,010	3,865	3,930	-295	-6.98	258,100	-
[2760]	26/06/05	4,165	4,260	4,035	4,225	-10	-0.24	146,400	-
[2760]	26/06/04	4,190	4,325	4,170	4,235	+20	+0.47	303,700	-
[2760]	26/06/03	4,155	4,290	4,155	4,215	+100	+2.43	253,400	-
[2760]	26/06/02	4,110	4,155	3,955	4,115	-60	-1.44	156,900	-
[2760]	26/06/01	4,010	4,210	4,005	4,175	+140	+3.47	192,400	-
[2760]	26/05/29	4,085	4,140	4,015	4,035	-15	-0.37	154,400	-
[2760]	26/05/28	3,960	4,085	3,925	4,050	+30	+0.75	195,100	-
[2760]	26/05/27	4,195	4,245	4,015	4,020	-155	-3.71	227,500	-
[2760]	26/05/26	4,210	4,225	4,115	4,175	-35	-0.83	163,400	-
[2760]	26/05/25	4,485	4,495	4,160	4,210	-15	-0.36	359,800	-
[2760]	26/05/22	4,270	4,300	4,185	4,225	+10.0	+0.24	205,600	-
[2760]	26/05/21	4,210	4,340	4,200	4,215	+90.0	+2.18	239,300	-
[2760]	26/05/20	4,055	4,140	3,940	4,125	+50.0	+1.23	271,600	-
[2760]	26/05/19	4,420	4,420	4,010	4,075	-305.0	-6.96	439,700	-
[2760]	26/05/18	4,215	4,435	4,215	4,380	+235.0	+5.67	491,200	-
[2760]	26/05/15	4,150	4,205	4,050	4,145	+105.0	+2.60	341,500	-
[2760]	26/05/14	3,980	4,100	3,980	4,040	+100.0	+2.54	250,800	-
[2760]	26/05/13	3,900	3,985	3,885	3,940	+20.0	+0.51	214,300	-
[2760]	26/05/12	4,000	4,090	3,915	3,920	-30.0	-0.76	290,400	-
[2760]	26/05/11	3,770	4,015	3,765	3,950	+250.0	+6.76	474,900	-
[2760]	26/05/08	3,645	3,785	3,620	3,700	+65	+1.79	222,800	-
[2760]	26/05/07	3,560	3,715	3,550	3,635	+125	+3.56	286,700	-
[2760]	26/05/01	3,465	3,530	3,435	3,510	+55	+1.59	221,500	-
[2760]	26/04/30	3,450	3,515	3,415	3,455	-50	-1.43	192,200	-
[2760]	26/04/28	3,620	3,620	3,450	3,505	-115	-3.18	499,100	-
[2760]	26/04/27	3,485	3,620	3,440	3,620	+205	+6.00	615,100	-
[2760]	26/04/24	3,260	3,495	3,255	3,415	+150	+4.59	323,000	-
[2760]	26/04/23	3,235	3,280	3,175	3,265	+65	+2.03	176,700	-
[2760]	26/04/22	3,240	3,265	3,155	3,200	-40	-1.23	95,100	-
[2760]	26/04/21	3,280	3,320	3,240	3,240	-35	-1.07	92,800	-
[2760]	26/04/20	3,295	3,305	3,265	3,275	+15	+0.46	64,400	-
[2760]	26/04/17	3,330	3,350	3,260	3,260	-90	-2.69	94,000	-
[2760]	26/04/16	3,305	3,360	3,295	3,350	+80	+2.45	150,000	-
[2760]	26/04/15	3,305	3,330	3,240	3,270	+20	+0.62	101,300	-
[2760]	26/04/14	3,250	3,290	3,235	3,250	+60	+1.88	130,000	-
[2760]	26/04/13	3,180	3,200	3,145	3,190	+5	+0.16	76,200	-
[2760]	26/04/10	3,155	3,205	3,130	3,185	+25	+0.79	119,900	-
[2760]	26/04/09	3,240	3,240	3,145	3,160	-85	-2.62	97,700	-
[2760]	26/04/08	3,230	3,250	3,185	3,245	+155	+5.02	111,800	-
[2760]	26/04/07	3,100	3,120	3,060	3,090	+25	+0.82	54,700	-
[2760]	26/04/06	3,100	3,110	3,065	3,065	+5	+0.16	55,800	-
[2760]	26/04/03	3,100	3,135	3,060	3,060	0	0.00	66,400	-
[2760]	26/04/02	3,145	3,185	3,035	3,060	-50	-1.61	108,400	-
[2760]	26/04/01	3,100	3,120	3,065	3,110	+153	+5.17	108,600	-
[2760]	26/03/31	2,979	3,035	2,951	2,957	-73	-2.41	159,200	-
[2760]	26/03/30	2,930	3,030	2,920	3,030	-155	-4.87	169,200	-
[2760]	26/03/27	3,170	3,200	3,140	3,185	-10	-0.31	175,500	-
[2760]	26/03/26	3,195	3,210	3,135	3,195	+5	+0.16	96,700	-
[2760]	26/03/25	3,175	3,220	3,165	3,190	+80	+2.57	108,000	-
[2760]	26/03/24	3,100	3,130	3,065	3,110	+113	+3.77	114,400	-
[2760]	26/03/23	2,988	3,020	2,938	2,997	-118	-3.79	170,200	-
[2760]	26/03/19	3,190	3,195	3,110	3,115	-145	-4.45	107,900	-
[2760]	26/03/18	3,190	3,270	3,170	3,260	+130	+4.15	96,800	-
[2760]	26/03/17	3,255	3,255	3,130	3,130	-60	-1.88	99,700	-
[2760]	26/03/16	3,145	3,195	3,135	3,190	+35	+1.11	89,000	-
[2760]	26/03/13	3,110	3,175	3,105	3,155	-25	-0.79	119,000	-
[2760]	26/03/12	3,240	3,265	3,140	3,180	-115	-3.49	132,600	-
[2760]	26/03/11	3,330	3,360	3,295	3,295	+5	+0.15	88,200	-
[2760]	26/03/10	3,285	3,335	3,230	3,290	+115	+3.62	127,400	-
[2760]	26/03/09	3,115	3,175	3,055	3,175	-190	-5.65	213,200	-
[2760]	26/03/06	3,285	3,375	3,270	3,365	+40	+1.20	129,800	-
[2760]	26/03/05	3,330	3,425	3,305	3,325	+150	+4.72	187,900	-
[2760]	26/03/04	3,280	3,340	3,110	3,175	-210	-6.20	278,200	-
[2760]	26/03/03	3,695	3,695	3,385	3,385	-325	-8.76	253,900	-
[2760]	26/03/02	3,605	3,730	3,545	3,710	+35	+0.95	241,800	-
[2760]	26/02/27	3,565	3,675	3,515	3,675	+50	+1.38	191,300	-
[2760]	26/02/26	3,720	3,720	3,570	3,625	-35	-0.96	239,300	-
[2760]	26/02/25	3,625	3,740	3,605	3,660	+50	+1.39	155,200	-
[2760]	26/02/24	3,645	3,655	3,565	3,610	-45	-1.23	180,200	-
[2760]	26/02/20	3,695	3,730	3,625	3,655	-110	-2.92	188,500	-
[2760]	26/02/19	3,700	3,790	3,685	3,765	+115	+3.15	178,300	-
[2760]	26/02/18	3,750	3,780	3,650	3,650	-95	-2.54	139,800	-
[2760]	26/02/17	3,740	3,800	3,710	3,745	+5	+0.13	80,800	-
[2760]	26/02/16	3,720	3,805	3,710	3,740	+45	+1.22	106,200	-
[2760]	26/02/13	3,795	3,825	3,670	3,695	-135	-3.52	139,700	-
[2760]	26/02/12	3,770	3,860	3,750	3,830	+35	+0.92	156,800	-
[2760]	26/02/10	3,800	3,820	3,740	3,795	+45	+1.20	143,900	-
[2760]	26/02/09	3,750	3,790	3,650	3,750	+90	+2.46	249,900	-
[2760]	26/02/06	3,605	3,700	3,570	3,660	+30	+0.83	192,400	-
[2760]	26/02/05	3,640	3,670	3,595	3,630	-35	-0.95	148,700	-
[2760]	26/02/04	3,580	3,690	3,545	3,665	+15	+0.41	193,200	-
[2760]	26/02/03	3,500	3,675	3,495	3,650	+265	+7.83	319,600	-
[2760]	26/02/02	3,530	3,565	3,370	3,385	-150	-4.24	218,500	-
[2760]	26/01/30	3,555	3,560	3,475	3,535	-20	-0.56	110,300	-
[2760]	26/01/29	3,665	3,675	3,520	3,555	-45	-1.25	193,000	-
[2760]	26/01/28	3,580	3,615	3,510	3,600	-5	-0.14	124,800	-
[2760]	26/01/27	3,525	3,605	3,490	3,605	+55	+1.55	84,600	-
[2760]	26/01/26	3,540	3,610	3,525	3,550	-70	-1.93	121,800	-
[2760]	26/01/23	3,665	3,700	3,605	3,620	-45	-1.23	132,400	-
[2760]	26/01/22	3,520	3,700	3,520	3,665	+195	+5.62	330,900	-
[2760]	26/01/21	3,400	3,470	3,380	3,470	0	0.00	89,000	-
[2760]	26/01/20	3,515	3,520	3,435	3,470	-30	-0.86	81,300	-
[2760]	26/01/19	3,500	3,530	3,430	3,500	-45	-1.27	144,400	-
[2760]	26/01/16	3,460	3,550	3,425	3,545	+85	+2.46	162,200	-
[2760]	26/01/15	3,405	3,460	3,370	3,460	+10	+0.29	153,500	-
[2760]	26/01/14	3,435	3,490	3,420	3,450	+10	+0.29	148,500	-
[2760]	26/01/13	3,415	3,445	3,335	3,440	+135	+4.08	199,900	-
[2760]	26/01/09	3,300	3,345	3,275	3,305	-10	-0.30	101,200	-
[2760]	26/01/08	3,375	3,385	3,315	3,315	-90	-2.64	110,300	-
[2760]	26/01/07	3,380	3,435	3,360	3,405	-25	-0.73	103,900	-
[2760]	26/01/06	3,450	3,460	3,345	3,430	-5	-0.15	202,700	-
[2760]	26/01/05	3,470	3,475	3,395	3,435	+40	+1.18	125,200	-
[2760]	25/12/30	3,400	3,425	3,390	3,395	-15	-0.44	64,900	-
[2760]	25/12/29	3,395	3,435	3,365	3,410	+45	+1.34	109,000	-
[2760]	25/12/26	3,400	3,410	3,340	3,365	-25	-0.74	116,000	-
[2760]	25/12/25	3,360	3,425	3,350	3,390	+30	+0.89	104,600	-
[2760]	25/12/24	3,370	3,425	3,350	3,360	-20	-0.59	109,400	-
[2760]	25/12/23	3,425	3,430	3,355	3,380	-75	-2.17	140,500	-
[2760]	25/12/22	3,340	3,460	3,310	3,455	+185	+5.66	149,400	-
[2760]	25/12/19	3,270	3,280	3,235	3,270	+55	+1.71	86,500	-
[2760]	25/12/18	3,295	3,300	3,215	3,215	-110	-3.31	73,600	-
[2760]	25/12/17	3,280	3,340	3,235	3,325	+50	+1.53	101,000	-
[2760]	25/12/16	3,470	3,480	3,275	3,275	-195	-5.62	129,500	-
[2760]	25/12/15	3,460	3,485	3,435	3,470	-45	-1.28	97,600	-
[2760]	25/12/12	3,480	3,540	3,460	3,515	+70	+2.03	158,800	-
[2760]	25/12/11	3,490	3,505	3,360	3,445	-5	-0.14	186,400	-
[2760]	25/12/10	3,420	3,490	3,395	3,450	+35	+1.02	172,700	-
[2760]	25/12/09	3,295	3,465	3,290	3,415	+120	+3.64	215,200	-
[2760]	25/12/08	3,350	3,350	3,270	3,295	-40	-1.20	137,200	-
[2760]	25/12/05	3,245	3,345	3,245	3,335	+55	+1.68	115,100	-
[2760]	25/12/04	3,165	3,290	3,165	3,280	+140	+4.46	150,900	-
[2760]	25/12/03	3,140	3,185	3,135	3,140	0	0.00	69,800	-
[2760]	25/12/02	3,155	3,190	3,120	3,140	-20	-0.63	95,000	-
[2760]	25/12/01	3,170	3,230	3,145	3,160	-5	-0.16	103,500	-
[2760]	25/11/28	3,220	3,245	3,120	3,165	-40	-1.25	128,400	-
[2760]	25/11/27	3,100	3,225	3,100	3,205	+105	+3.39	193,700	-
[2760]	25/11/26	3,065	3,100	3,050	3,100	+80	+2.65	109,900	-
[2760]	25/11/25	3,050	3,060	2,994	3,020	+10	+0.33	77,200	-
[2760]	25/11/21	2,986	3,095	2,982	3,010	-90	-2.90	217,200	-
[2760]	25/11/20	3,035	3,115	2,990	3,100	+192	+6.60	257,300	-
[2760]	25/11/19	2,870	2,923	2,833	2,908	+37	+1.29	132,200	-
[2760]	25/11/18	2,958	2,969	2,870	2,871	-118	-3.95	136,900	-
[2760]	25/11/17	2,964	3,010	2,962	2,989	+18	+0.61	102,800	-
[2760]	25/11/14	2,940	2,981	2,931	2,971	-34	-1.13	106,700	-
[2760]	25/11/13	3,020	3,035	2,987	3,005	-5	-0.17	71,900	-
[2760]	25/11/12	2,992	3,015	2,970	3,010	-10	-0.33	82,400	-
[2760]	25/11/11	3,025	3,045	2,968	3,020	+15	+0.50	95,100	-
[2760]	25/11/10	3,005	3,030	2,975	3,005	+22	+0.74	86,100	-
[2760]	25/11/07	3,055	3,075	2,969	2,983	-97	-3.15	115,100	-
[2760]	25/11/06	3,100	3,125	3,040	3,080	+141	+4.80	253,700	-
[2760]	25/11/05	2,960	3,010	2,834	2,939	-111	-3.64	228,000	-
[2760]	25/11/04	3,020	3,100	3,010	3,050	+30	+0.99	156,700	-
[2760]	25/10/31	2,943	3,035	2,939	3,020	+31	+1.04	241,300	-
[2760]	25/10/30	3,100	3,255	2,959	2,989	+6	+0.20	531,800	-
[2760]	25/10/29	2,976	2,983	2,906	2,983	+16	+0.54	211,100	-
[2760]	25/10/28	3,015	3,040	2,967	2,967	-53	-1.75	118,400	-
[2760]	25/10/27	3,055	3,075	3,020	3,020	0	0.00	155,500	-
[2760]	25/10/24	2,991	3,020	2,984	3,020	+36	+1.21	64,200	-
[2760]	25/10/23	2,937	3,015	2,929	2,984	+45	+1.53	135,800	-
[2760]	25/10/22	2,970	2,984	2,931	2,939	-51	-1.71	174,300	-
[2760]	25/10/21	3,035	3,055	2,982	2,990	-30	-0.99	115,700	-
[2760]	25/10/20	2,918	3,020	2,886	3,020	+152	+5.30	175,100	-
[2760]	25/10/17	2,895	2,896	2,850	2,868	-42	-1.44	95,000	-
[2760]	25/10/16	2,930	2,969	2,904	2,910	+4	+0.14	113,600	-
[2760]	25/10/15	2,785	2,912	2,782	2,906	+133	+4.80	180,500	-
[2760]	25/10/14	2,821	2,855	2,745	2,773	-106	-3.68	179,500	-
[2760]	25/10/10	2,950	2,951	2,871	2,879	-112	-3.74	131,400	-
[2760]	25/10/09	2,950	2,998	2,945	2,991	+45	+1.53	104,900	-
[2760]	25/10/08	2,970	2,986	2,945	2,946	-69	-2.29	115,100	-
[2760]	25/10/07	3,055	3,095	3,000	3,015	-15	-0.50	117,800	-
[2760]	25/10/06	3,020	3,035	2,949	3,030	+131	+4.52	166,300	-
[2760]	25/10/03	2,890	2,930	2,880	2,899	+19	+0.66	89,800	-
[2760]	25/10/02	2,895	2,929	2,879	2,880	+11	+0.38	122,800	-
[2760]	25/10/01	2,951	2,963	2,860	2,869	-111	-3.72	112,800	-
[2760]	25/09/30	2,960	3,010	2,950	2,980	+31	+1.05	121,700	-
[2760]	25/09/29	3,005	3,015	2,947	2,949	-86	-2.83	107,700	-
[2760]	25/09/26	3,055	3,055	3,010	3,035	-35	-1.14	105,600	-
[2760]	25/09/25	3,040	3,085	3,010	3,070	+30	+0.99	83,100	-
[2760]	25/09/24	3,030	3,050	2,995	3,040	+5	+0.16	113,000	-
[2760]	25/09/22	3,065	3,090	3,035	3,035	+20	+0.66	103,800	-
[2760]	25/09/19	3,120	3,135	2,960	3,015	-35	-1.15	224,000	-
[2760]	25/09/18	3,005	3,090	2,976	3,050	+63	+2.11	179,900	-
[2760]	25/09/17	3,015	3,045	2,962	2,987	-38	-1.26	102,800	-
[2760]	25/09/16	2,992	3,040	2,984	3,025	+55	+1.85	119,200	-
[2760]	25/09/12	2,960	2,999	2,941	2,970	+13	+0.44	109,800	-
[2760]	25/09/11	2,927	2,966	2,911	2,957	+31	+1.06	104,500	-
[2760]	25/09/10	2,914	2,930	2,881	2,926	+28	+0.97	74,500	-
[2760]	25/09/09	2,916	2,927	2,880	2,898	-12	-0.41	112,300	-
[2760]	25/09/08	2,931	2,950	2,900	2,910	+16	+0.55	101,300	-
[2760]	25/09/05	2,865	2,895	2,851	2,894	+56	+1.97	110,600	-