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
[2767]	26/10/29	2,408	2,435	2,402	2,428	+4.0	+0.17	378,600	151,148,937,216
[2767]	26/10/28	2,454	2,459	2,420	2,424	-64.0	-2.57	313,500	150,899,916,800
[2767]	26/10/27	2,452	2,502	2,424	2,488	+20.0	+0.81	318,700	154,884,079,616
[2767]	26/10/26	2,472	2,480	2,440	2,468	-2.0	-0.08	249,100	153,639,026,688
[2767]	26/10/23	2,539	2,544	2,454	2,470	-49.0	-1.95	302,400	153,763,528,704
[2767]	26/10/22	2,515	2,547	2,508	2,519	+10.0	+0.40	250,100	156,813,901,824
[2767]	26/10/21	2,525	2,531	2,498	2,509	-16.0	-0.63	230,000	156,191,375,360
[2767]	26/10/20	2,515	2,534	2,508	2,525	-10.0	-0.39	201,000	157,187,424,256
[2767]	26/10/19	2,519	2,554	2,501	2,535	+13.0	+0.52	263,800	157,809,950,720
[2767]	26/10/16	2,463	2,537	2,455	2,522	+74.0	+3.02	362,600	157,000,663,040
[2767]	26/10/15	2,465	2,498	2,429	2,448	-11.0	-0.45	525,500	152,393,990,144
[2767]	26/10/14	2,478	2,495	2,453	2,459	-44.0	-1.76	249,800	153,078,759,424
[2767]	26/10/13	2,443	2,506	2,441	2,503	+66.0	+2.71	325,000	155,817,869,312
[2767]	26/10/09	2,432	2,477	2,410	2,437	+44.0	+1.84	356,500	151,709,204,480
[2767]	26/10/08	2,419	2,420	2,376	2,393	-25.0	-1.03	344,800	148,970,094,592
[2767]	26/10/07	2,453	2,502	2,417	2,418	-3.0	-0.12	347,000	150,526,410,752
[2767]	26/10/06	2,421	2,452	2,398	2,421	-4.0	-0.16	434,300	150,713,171,968
[2767]	26/10/05	2,518	2,519	2,425	2,425	-90.0	-3.58	408,600	150,962,176,000
[2767]	26/10/02	2,530	2,555	2,500	2,515	-17.0	-0.67	260,200	156,564,897,792
[2767]	26/10/01	2,506	2,547	2,480	2,532	+2.0	+0.08	312,100	157,623,189,504
[2767]	26/09/30	2,488	2,541	2,469	2,530	+61.0	+2.47	394,300	157,498,687,488
[2767]	26/09/29	2,460	2,503	2,451	2,469	-86.0	-3.37	414,600	153,701,285,888
[2767]	26/09/28	2,612	2,623	2,541	2,555	-60.0	-2.29	683,700	159,054,987,264
[2767]	26/09/25	2,595	2,624	2,574	2,615	+16.0	+0.62	374,200	162,790,146,048
[2767]	26/09/24	2,647	2,665	2,589	2,599	-48.0	-1.81	574,400	161,794,097,152
[2767]	26/09/18	2,670	2,670	2,615	2,647	-19.0	-0.71	410,400	164,782,227,456
[2767]	26/09/17	2,610	2,677	2,604	2,666	+64.0	+2.46	504,600	165,965,021,184
[2767]	26/09/16	2,599	2,633	2,576	2,602	-5.0	-0.19	438,900	161,980,858,368
[2767]	26/09/15	2,631	2,666	2,601	2,607	-6.0	-0.23	429,600	162,292,121,600
[2767]	26/09/14	2,506	2,613	2,506	2,613	+108.0	+4.31	496,600	162,665,644,032
[2767]	26/09/11	2,437	2,513	2,402	2,505	+27.0	+1.09	439,300	155,942,371,328
[2767]	26/09/10	2,460	2,488	2,449	2,478	+5.0	+0.20	309,300	154,261,553,152
[2767]	26/09/09	2,470	2,518	2,446	2,473	-7.0	-0.28	424,800	153,950,289,920
[2767]	26/09/08	2,460	2,494	2,426	2,480	+30.0	+1.22	441,200	154,386,055,168
[2767]	26/09/07	2,480	2,482	2,442	2,450	-45.0	-1.80	397,400	152,518,492,160
[2767]	26/09/04	2,529	2,534	2,491	2,495	-34.0	-1.34	373,900	155,319,844,864
[2767]	26/09/03	2,510	2,552	2,503	2,529	+23.0	+0.92	379,500	157,436,428,288
[2767]	26/09/02	2,550	2,553	2,503	2,506	-56.0	-2.19	399,100	156,004,630,528
[2767]	26/09/01	2,614	2,625	2,561	2,562	-50.0	-1.91	483,000	159,490,768,896
[2767]	26/08/31	2,620	2,629	2,583	2,612	+7.0	+0.27	535,900	162,603,384,832
[2767]	26/08/28	2,513	2,606	2,509	2,605	+95.0	+3.78	573,900	162,167,619,584
[2767]	26/08/27	2,499	2,560	2,485	2,510	-7.0	-0.28	351,300	156,253,634,560
[2767]	26/08/26	2,539	2,566	2,509	2,517	-7.0	-0.28	424,000	156,689,399,808
[2767]	26/08/25	2,496	2,593	2,488	2,524	+46.0	+1.86	747,400	157,125,165,056
[2767]	26/08/24	2,540	2,549	2,476	2,478	-62.0	-2.44	536,400	154,261,553,152
[2767]	26/08/21	2,498	2,590	2,486	2,540	+74.0	+3.00	1,233,600	158,121,213,952
[2767]	26/08/20	2,441	2,488	2,420	2,466	+65.0	+2.71	850,300	153,514,524,672
[2767]	26/08/19	2,397	2,435	2,381	2,401	+10.0	+0.42	724,900	149,468,119,040
[2767]	26/08/18	2,380	2,412	2,359	2,391	-12.0	-0.50	811,000	148,845,592,576
[2767]	26/08/17	2,430	2,459	2,388	2,403	-70.0	-2.83	850,600	149,592,621,056
[2767]	26/08/14	2,424	2,482	2,371	2,473	+72.0	+3.00	919,900	153,950,289,920
[2767]	26/08/13	2,426	2,434	2,368	2,401	-52.0	-2.12	856,500	149,468,119,040
[2767]	26/08/12	2,488	2,538	2,440	2,453	-25.0	-1.01	754,800	152,705,236,992
[2767]	26/08/10	2,510	2,516	2,442	2,478	-30.0	-1.20	790,800	154,261,553,152
[2767]	26/08/07	2,476	2,514	2,456	2,508	+9.0	+0.36	865,100	156,129,132,544
[2767]	26/08/06	2,485	2,523	2,432	2,499	+64.0	+2.63	1,097,700	155,568,865,280
[2767]	26/08/05	2,428	2,477	2,379	2,435	+32.0	+1.33	1,242,300	151,584,702,464
[2767]	26/08/04	2,529	2,545	2,403	2,403	-76.0	-3.07	1,497,500	149,592,621,056
[2767]	26/08/03	2,457	2,501	2,348	2,479	+69.0	+2.86	2,108,100	154,323,812,352
[2767]	26/07/31	2,264	2,481	2,234	2,410	-4.0	-0.17	3,838,100	150,028,386,304
[2767]	26/07/30	2,329	2,499	2,321	2,414	+84.0	+3.61	5,192,500	150,277,406,720
[2767]	26/07/29	2,190	2,330	2,190	2,330	+400.0	+20.73	3,630,000	145,048,190,976
[2767]	26/07/28	1,930	1,930	1,930	1,930	+400.0	+26.14	318,900	120,147,214,336
[2767]	26/07/27	1,494	1,530	1,490	1,530	+55.0	+3.73	780,300	95,246,237,696
[2767]	26/07/24	1,460	1,475	1,451	1,475	+9.0	+0.61	495,400	91,822,358,528
[2767]	26/07/23	1,447	1,480	1,440	1,466	+11.0	+0.76	352,300	91,262,083,072
[2767]	26/07/22	1,480	1,488	1,444	1,455	-33.0	-2.22	469,100	90,577,305,600
[2767]	26/07/21	1,473	1,530	1,467	1,488	+21.0	+1.43	496,700	92,631,638,016
[2767]	26/07/17	1,480	1,501	1,455	1,467	-11	-0.74	571,300	-
[2767]	26/07/16	1,444	1,479	1,441	1,478	+41	+2.85	384,700	-
[2767]	26/07/15	1,457	1,469	1,434	1,437	-30	-2.04	254,700	-
[2767]	26/07/14	1,451	1,469	1,450	1,467	+21	+1.45	323,900	-
[2767]	26/07/13	1,442	1,459	1,435	1,446	+11	+0.77	252,100	-
[2767]	26/07/10	1,429	1,457	1,421	1,435	+6	+0.42	250,000	-
[2767]	26/07/09	1,417	1,436	1,401	1,429	+4	+0.28	340,000	-
[2767]	26/07/08	1,450	1,453	1,424	1,425	-17	-1.18	252,400	-
[2767]	26/07/07	1,445	1,459	1,436	1,442	-3	-0.21	408,800	-
[2767]	26/07/06	1,393	1,445	1,383	1,445	+67	+4.86	627,000	-
[2767]	26/07/03	1,410	1,411	1,378	1,378	-13	-0.93	292,700	-
[2767]	26/07/02	1,388	1,410	1,378	1,391	+22	+1.61	393,700	-
[2767]	26/07/01	1,386	1,396	1,363	1,369	-19	-1.37	251,100	-
[2767]	26/06/30	1,415	1,415	1,386	1,388	-37	-2.60	339,300	-
[2767]	26/06/29	1,390	1,425	1,378	1,425	+45	+3.26	541,800	-
[2767]	26/06/26	1,343	1,390	1,341	1,380	+22	+1.62	420,000	-
[2767]	26/06/25	1,352	1,361	1,328	1,358	+24	+1.80	412,900	-
[2767]	26/06/24	1,370	1,385	1,334	1,334	-17	-1.26	474,700	-
[2767]	26/06/23	1,340	1,363	1,321	1,351	+5	+0.37	507,900	-
[2767]	26/06/22	1,338	1,365	1,331	1,346	+8	+0.60	401,500	-
[2767]	26/06/19	1,367	1,369	1,330	1,338	-14	-1.04	460,000	-
[2767]	26/06/18	1,347	1,377	1,345	1,352	+17	+1.27	499,100	-
[2767]	26/06/17	1,366	1,374	1,335	1,335	-24	-1.77	503,100	-
[2767]	26/06/16	1,364	1,366	1,347	1,359	-19	-1.38	435,000	-
[2767]	26/06/15	1,374	1,389	1,369	1,378	+14	+1.03	281,700	-
[2767]	26/06/12	1,360	1,366	1,344	1,364	+3	+0.22	429,800	-
[2767]	26/06/11	1,367	1,369	1,348	1,361	-18	-1.31	407,000	-
[2767]	26/06/10	1,369	1,390	1,360	1,379	+8	+0.58	361,200	-
[2767]	26/06/09	1,389	1,395	1,367	1,371	-8	-0.58	360,900	-
[2767]	26/06/08	1,375	1,417	1,364	1,379	+1	+0.07	527,200	-
[2767]	26/06/05	1,375	1,394	1,375	1,378	+23	+1.70	370,400	-
[2767]	26/06/04	1,367	1,386	1,355	1,355	-24	-1.74	368,000	-
[2767]	26/06/03	1,366	1,388	1,341	1,379	-3	-0.22	425,300	-
[2767]	26/06/02	1,383	1,391	1,356	1,382	-1	-0.07	345,400	-
[2767]	26/06/01	1,390	1,423	1,383	1,383	0	0.00	509,200	-
[2767]	26/05/29	1,378	1,406	1,378	1,383	+25	+1.84	559,500	-
[2767]	26/05/28	1,397	1,397	1,355	1,358	-40	-2.86	668,300	-
[2767]	26/05/27	1,405	1,415	1,386	1,398	-22	-1.55	432,700	-
[2767]	26/05/26	1,405	1,433	1,398	1,420	+22	+1.57	431,100	-
[2767]	26/05/25	1,418	1,418	1,388	1,398	-8	-0.57	552,500	-
[2767]	26/05/22	1,414	1,421	1,394	1,406	-9.0	-0.64	443,300	-
[2767]	26/05/21	1,411	1,449	1,401	1,415	-18.0	-1.26	474,300	-
[2767]	26/05/20	1,470	1,470	1,425	1,433	-32.0	-2.18	406,400	-
[2767]	26/05/19	1,445	1,469	1,436	1,465	+63.0	+4.49	575,100	-
[2767]	26/05/18	1,470	1,470	1,402	1,402	-61.0	-4.17	660,300	-
[2767]	26/05/15	1,455	1,488	1,455	1,463	+18.0	+1.25	583,200	-
[2767]	26/05/14	1,483	1,494	1,420	1,445	-57.0	-3.79	835,600	-
[2767]	26/05/13	1,452	1,517	1,410	1,502	+80.0	+5.63	1,282,800	-
[2767]	26/05/12	1,443	1,443	1,401	1,422	-18	-1.25	528,600	-
[2767]	26/05/11	1,424	1,445	1,421	1,440	+15	+1.05	337,100	-
[2767]	26/05/08	1,425	1,455	1,412	1,425	+3	+0.21	414,000	-
[2767]	26/05/07	1,394	1,432	1,393	1,422	+33	+2.38	435,500	-
[2767]	26/05/01	1,413	1,417	1,388	1,389	-31	-2.18	416,300	-
[2767]	26/04/30	1,416	1,423	1,400	1,420	-4	-0.28	311,000	-
[2767]	26/04/28	1,421	1,428	1,403	1,424	+11	+0.78	274,500	-
[2767]	26/04/27	1,420	1,423	1,403	1,413	-18	-1.26	273,500	-
[2767]	26/04/24	1,445	1,456	1,427	1,431	-29	-1.99	291,600	-
[2767]	26/04/23	1,465	1,474	1,440	1,460	-12	-0.82	460,600	-
[2767]	26/04/22	1,471	1,483	1,460	1,472	0	0.00	346,200	-
[2767]	26/04/21	1,486	1,489	1,460	1,472	-5	-0.34	397,900	-
[2767]	26/04/20	1,495	1,503	1,477	1,477	-3	-0.20	340,500	-
[2767]	26/04/17	1,460	1,492	1,459	1,480	+21	+1.44	317,600	-
[2767]	26/04/16	1,472	1,488	1,458	1,459	0	0.00	306,300	-
[2767]	26/04/15	1,471	1,478	1,451	1,459	-2	-0.14	250,500	-
[2767]	26/04/14	1,457	1,471	1,449	1,461	+34	+2.38	307,500	-
[2767]	26/04/13	1,447	1,462	1,422	1,427	-26	-1.79	270,500	-
[2767]	26/04/10	1,468	1,475	1,446	1,453	-7	-0.48	338,900	-
[2767]	26/04/09	1,475	1,479	1,454	1,460	-8	-0.54	276,900	-
[2767]	26/04/08	1,472	1,483	1,458	1,468	+16	+1.10	260,600	-
[2767]	26/04/07	1,469	1,485	1,446	1,452	-13	-0.89	211,000	-
[2767]	26/04/06	1,468	1,472	1,454	1,465	+6	+0.41	187,100	-
[2767]	26/04/03	1,453	1,481	1,453	1,459	+6	+0.41	294,400	-
[2767]	26/04/02	1,448	1,484	1,444	1,453	-2	-0.14	401,700	-
[2767]	26/04/01	1,435	1,455	1,431	1,455	+45	+3.19	428,900	-
[2767]	26/03/31	1,404	1,428	1,403	1,410	+15	+1.08	453,400	-
[2767]	26/03/30	1,400	1,405	1,375	1,395	-73	-4.97	633,000	-
[2767]	26/03/27	1,452	1,477	1,452	1,468	+1	+0.07	559,000	-
[2767]	26/03/26	1,460	1,469	1,454	1,467	-3	-0.20	323,500	-
[2767]	26/03/25	1,451	1,479	1,450	1,470	+13	+0.89	378,500	-
[2767]	26/03/24	1,450	1,457	1,437	1,457	+36	+2.53	310,600	-
[2767]	26/03/23	1,415	1,434	1,406	1,421	-32	-2.20	562,800	-
[2767]	26/03/19	1,480	1,494	1,453	1,453	-57	-3.77	484,400	-
[2767]	26/03/18	1,475	1,510	1,468	1,510	+43	+2.93	328,200	-
[2767]	26/03/17	1,480	1,486	1,464	1,467	-11	-0.74	280,900	-
[2767]	26/03/16	1,496	1,507	1,475	1,478	-20	-1.34	368,600	-
[2767]	26/03/13	1,450	1,507	1,443	1,498	+34	+2.32	590,900	-
[2767]	26/03/12	1,484	1,484	1,462	1,464	-24	-1.61	426,800	-
[2767]	26/03/11	1,470	1,525	1,465	1,488	+29	+1.99	889,000	-
[2767]	26/03/10	1,465	1,477	1,444	1,459	+8	+0.55	653,900	-
[2767]	26/03/09	1,437	1,456	1,412	1,451	-56	-3.72	938,600	-
[2767]	26/03/06	1,494	1,518	1,486	1,507	+3	+0.20	569,600	-
[2767]	26/03/05	1,483	1,525	1,480	1,504	+42	+2.87	432,400	-
[2767]	26/03/04	1,450	1,480	1,425	1,462	-3	-0.20	672,200	-
[2767]	26/03/03	1,520	1,520	1,465	1,465	-74	-4.81	598,900	-
[2767]	26/03/02	1,526	1,548	1,510	1,539	-14	-0.90	365,600	-
[2767]	26/02/27	1,555	1,561	1,541	1,553	+31	+2.04	388,900	-
[2767]	26/02/26	1,490	1,530	1,475	1,522	+29	+1.94	589,400	-
[2767]	26/02/25	1,500	1,531	1,491	1,493	+20	+1.36	632,100	-
[2767]	26/02/24	1,515	1,519	1,471	1,473	-53	-3.47	987,800	-
[2767]	26/02/20	1,568	1,571	1,525	1,526	-55	-3.48	672,100	-
[2767]	26/02/19	1,599	1,600	1,570	1,581	-8	-0.50	471,600	-
[2767]	26/02/18	1,612	1,613	1,587	1,589	-27	-1.67	530,500	-
[2767]	26/02/17	1,646	1,679	1,615	1,616	+10	+0.62	759,600	-
[2767]	26/02/16	1,649	1,655	1,601	1,606	-21	-1.29	764,000	-
[2767]	26/02/13	1,733	1,772	1,625	1,627	-196	-10.75	1,972,300	-
[2767]	26/02/12	1,835	1,851	1,813	1,823	+6	+0.33	545,000	-
[2767]	26/02/10	1,786	1,828	1,784	1,817	+30	+1.68	305,900	-
[2767]	26/02/09	1,807	1,813	1,782	1,787	+13	+0.73	238,500	-
[2767]	26/02/06	1,798	1,798	1,765	1,774	-47	-2.58	354,900	-
[2767]	26/02/05	1,785	1,836	1,777	1,821	+51	+2.88	356,400	-
[2767]	26/02/04	1,783	1,794	1,762	1,770	-20	-1.12	250,900	-
[2767]	26/02/03	1,801	1,813	1,785	1,790	+8	+0.45	235,100	-
[2767]	26/02/02	1,827	1,843	1,782	1,782	-51	-2.78	323,000	-
[2767]	26/01/30	1,830	1,840	1,806	1,833	+13	+0.71	282,200	-
[2767]	26/01/29	1,827	1,827	1,785	1,820	-22	-1.19	308,300	-
[2767]	26/01/28	1,865	1,865	1,817	1,842	-23	-1.23	357,600	-
[2767]	26/01/27	1,865	1,874	1,835	1,865	+4	+0.21	354,300	-
[2767]	26/01/26	1,857	1,904	1,841	1,861	+10	+0.54	604,800	-
[2767]	26/01/23	1,808	1,852	1,799	1,851	+62	+3.47	629,800	-
[2767]	26/01/22	1,780	1,801	1,767	1,789	+42	+2.40	654,300	-
[2767]	26/01/21	1,773	1,779	1,736	1,747	-44	-2.46	451,300	-
[2767]	26/01/20	1,785	1,808	1,778	1,791	-2	-0.11	281,400	-
[2767]	26/01/19	1,785	1,794	1,761	1,793	+13	+0.73	298,800	-
[2767]	26/01/16	1,803	1,805	1,767	1,780	-40	-2.20	424,100	-
[2767]	26/01/15	1,784	1,820	1,775	1,820	+34	+1.90	437,800	-
[2767]	26/01/14	1,801	1,806	1,781	1,786	-3	-0.17	437,000	-
[2767]	26/01/13	1,817	1,817	1,773	1,789	-11	-0.61	529,000	-
[2767]	26/01/09	1,811	1,823	1,794	1,800	-3	-0.17	310,200	-
[2767]	26/01/08	1,796	1,813	1,790	1,803	+16	+0.90	337,100	-
[2767]	26/01/07	1,819	1,819	1,782	1,787	-46	-2.51	490,400	-
[2767]	26/01/06	1,829	1,842	1,814	1,833	+18	+0.99	376,600	-
[2767]	26/01/05	1,845	1,859	1,808	1,815	-40	-2.16	490,700	-
[2767]	25/12/30	1,880	1,881	1,855	1,855	-18	-0.96	219,800	-
[2767]	25/12/29	1,869	1,888	1,858	1,873	+17	+0.92	236,000	-
[2767]	25/12/26	1,886	1,891	1,853	1,856	-34	-1.80	285,100	-
[2767]	25/12/25	1,850	1,891	1,840	1,890	+50	+2.72	355,000	-
[2767]	25/12/24	1,862	1,868	1,825	1,840	-17	-0.92	341,000	-
[2767]	25/12/23	1,832	1,869	1,830	1,857	+19	+1.03	173,700	-
[2767]	25/12/22	1,863	1,864	1,833	1,838	-11	-0.59	262,600	-
[2767]	25/12/19	1,837	1,858	1,830	1,849	+10	+0.54	323,900	-
[2767]	25/12/18	1,849	1,855	1,833	1,839	-9	-0.49	165,400	-
[2767]	25/12/17	1,832	1,855	1,830	1,848	+8	+0.43	159,900	-
[2767]	25/12/16	1,875	1,875	1,833	1,840	-35	-1.87	217,500	-
[2767]	25/12/15	1,855	1,884	1,842	1,875	+25	+1.35	260,200	-
[2767]	25/12/12	1,855	1,865	1,833	1,850	-2	-0.11	379,600	-
[2767]	25/12/11	1,906	1,925	1,852	1,852	-41	-2.17	222,100	-
[2767]	25/12/10	1,898	1,907	1,888	1,893	+6	+0.32	151,600	-
[2767]	25/12/09	1,912	1,920	1,887	1,887	-30	-1.56	220,100	-
[2767]	25/12/08	1,887	1,935	1,875	1,917	+48	+2.57	247,500	-
[2767]	25/12/05	1,870	1,880	1,848	1,869	-17	-0.90	473,000	-
[2767]	25/12/04	1,870	1,889	1,850	1,886	+11	+0.59	290,700	-
[2767]	25/12/03	1,892	1,904	1,845	1,875	-29	-1.52	570,900	-
[2767]	25/12/02	1,990	1,993	1,894	1,904	-86	-4.32	471,900	-
[2767]	25/12/01	2,023	2,064	1,988	1,990	-6	-0.30	367,600	-
[2767]	25/11/28	1,990	2,030	1,965	1,996	+4	+0.20	309,300	-
[2767]	25/11/27	1,952	2,004	1,942	1,992	+26	+1.32	375,200	-
[2767]	25/11/26	1,899	1,990	1,869	1,966	+105	+5.64	753,000	-
[2767]	25/11/25	1,913	1,913	1,830	1,861	-49	-2.57	480,000	-
[2767]	25/11/21	1,849	1,928	1,849	1,910	+37	+1.98	382,100	-
[2767]	25/11/20	1,850	1,887	1,841	1,873	+23	+1.24	381,300	-
[2767]	25/11/19	1,893	1,895	1,841	1,850	-45	-2.37	462,600	-
[2767]	25/11/18	1,888	1,926	1,885	1,895	+6	+0.32	532,600	-
[2767]	25/11/17	1,992	2,000	1,875	1,889	-118	-5.88	697,000	-
[2767]	25/11/14	2,021	2,035	2,000	2,007	-28	-1.38	248,800	-
[2767]	25/11/13	2,080	2,086	2,034	2,035	-33	-1.60	245,500	-
[2767]	25/11/12	2,030	2,068	2,025	2,068	+47	+2.33	224,400	-
[2767]	25/11/11	2,033	2,034	2,002	2,021	+3	+0.15	293,300	-
[2767]	25/11/10	1,990	2,028	1,981	2,018	+33	+1.66	288,400	-
[2767]	25/11/07	2,010	2,022	1,962	1,985	-33	-1.64	505,300	-
[2767]	25/11/06	2,024	2,045	1,998	2,018	-6	-0.30	502,900	-
[2767]	25/11/05	2,070	2,075	1,977	2,024	-51	-2.46	836,300	-
[2767]	25/11/04	2,122	2,138	2,015	2,075	-97	-4.47	1,377,900	-
[2767]	25/10/31	2,152	2,229	2,146	2,172	+36	+1.69	690,000	-
[2767]	25/10/30	2,106	2,144	2,095	2,136	+33	+1.57	776,000	-
[2767]	25/10/29	2,150	2,163	2,103	2,103	-65	-3.00	341,600	-
[2767]	25/10/28	2,200	2,200	2,162	2,168	-32	-1.45	309,800	-
[2767]	25/10/27	2,236	2,248	2,196	2,200	-27	-1.21	331,500	-
[2767]	25/10/24	2,243	2,256	2,221	2,227	-14	-0.62	234,600	-
[2767]	25/10/23	2,232	2,271	2,228	2,241	-11	-0.49	246,500	-
[2767]	25/10/22	2,263	2,284	2,249	2,252	-10	-0.44	231,500	-
[2767]	25/10/21	2,278	2,313	2,257	2,262	-15	-0.66	225,200	-
[2767]	25/10/20	2,267	2,280	2,252	2,277	+38	+1.70	165,900	-
[2767]	25/10/17	2,240	2,259	2,229	2,239	-29	-1.28	180,700	-
[2767]	25/10/16	2,287	2,309	2,257	2,268	+4	+0.18	197,800	-
[2767]	25/10/15	2,251	2,277	2,235	2,264	+26	+1.16	176,800	-
[2767]	25/10/14	2,301	2,319	2,229	2,238	-110	-4.68	439,000	-
[2767]	25/10/10	2,400	2,410	2,348	2,348	-59	-2.45	287,100	-
[2767]	25/10/09	2,375	2,412	2,323	2,407	+26	+1.09	292,800	-
[2767]	25/10/08	2,391	2,424	2,378	2,381	-1	-0.04	236,400	-
[2767]	25/10/07	2,390	2,419	2,362	2,382	+24	+1.02	401,600	-
[2767]	25/10/06	2,358	2,364	2,306	2,358	+31	+1.33	386,800	-
[2767]	25/10/03	2,254	2,368	2,253	2,327	+83	+3.70	819,600	-
[2767]	25/10/02	2,224	2,251	2,205	2,244	+28	+1.26	265,800	-
[2767]	25/10/01	2,243	2,253	2,198	2,216	-48	-2.12	364,900	-
[2767]	25/09/30	2,259	2,312	2,240	2,264	+17	+0.76	461,700	-
[2767]	25/09/29	2,269	2,277	2,239	2,247	-26	-1.14	245,600	-
[2767]	25/09/26	2,233	2,288	2,225	2,273	+47	+2.11	465,100	-
[2767]	25/09/25	2,193	2,227	2,165	2,226	+53	+2.44	345,700	-
[2767]	25/09/24	2,184	2,208	2,158	2,173	-20	-0.91	300,300	-
[2767]	25/09/22	2,222	2,232	2,193	2,193	-18	-0.81	459,800	-
[2767]	25/09/19	2,335	2,342	2,194	2,211	-136	-5.79	996,800	-
[2767]	25/09/18	2,338	2,382	2,323	2,347	+59	+2.58	661,300	-
[2767]	25/09/17	2,289	2,304	2,263	2,288	+7	+0.31	286,800	-
[2767]	25/09/16	2,239	2,281	2,219	2,281	+41	+1.83	339,400	-
[2767]	25/09/12	2,256	2,260	2,225	2,240	-6	-0.27	325,300	-
[2767]	25/09/11	2,340	2,340	2,236	2,246	-95	-4.06	702,800	-
[2767]	25/09/10	2,300	2,364	2,277	2,341	+30	+1.30	523,200	-
[2767]	25/09/09	2,298	2,319	2,270	2,311	+23	+1.01	363,400	-
[2767]	25/09/08	2,281	2,309	2,254	2,288	+2	+0.09	514,400	-
[2767]	25/09/05	2,243	2,291	2,227	2,286	+70	+3.16	584,300	-