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
[2768]	26/10/29	5,445	5,484	5,399	5,474	+27.0	+0.50	3,111,200	1,138,921,701,376
[2768]	26/10/28	5,530	5,553	5,447	5,447	-73.0	-1.32	939,100	1,133,304,086,528
[2768]	26/10/27	5,430	5,520	5,363	5,520	+101.0	+1.86	1,255,800	1,148,492,578,816
[2768]	26/10/26	5,260	5,419	5,259	5,419	+197.0	+3.77	1,302,100	1,127,478,460,416
[2768]	26/10/23	5,278	5,280	5,142	5,222	-58.0	-1.10	1,128,500	1,086,490,542,080
[2768]	26/10/22	5,320	5,362	5,253	5,280	-16.0	-0.30	1,190,500	1,098,558,078,976
[2768]	26/10/21	5,326	5,335	5,277	5,296	+22.0	+0.42	861,200	1,101,887,045,632
[2768]	26/10/20	5,365	5,422	5,260	5,274	-126.0	-2.33	970,000	1,097,309,683,712
[2768]	26/10/19	5,436	5,441	5,361	5,400	-38.0	-0.70	731,300	1,123,525,328,896
[2768]	26/10/16	5,422	5,476	5,380	5,438	+105.0	+1.97	944,400	1,131,431,591,936
[2768]	26/10/15	5,440	5,445	5,309	5,333	-115.0	-2.11	1,420,300	1,109,585,297,408
[2768]	26/10/14	5,418	5,484	5,353	5,448	+30.0	+0.55	1,303,700	1,133,512,228,864
[2768]	26/10/13	5,300	5,434	5,275	5,418	+78.0	+1.46	1,034,900	1,127,270,318,080
[2768]	26/10/09	5,346	5,392	5,281	5,340	-2.0	-0.04	941,800	1,111,041,638,400
[2768]	26/10/08	5,404	5,428	5,283	5,342	-110.0	-2.02	1,396,500	1,111,457,792,000
[2768]	26/10/07	5,526	5,577	5,452	5,452	-71.0	-1.29	1,269,400	1,134,344,404,992
[2768]	26/10/06	5,508	5,545	5,437	5,523	+25.0	+0.45	1,110,100	1,149,116,743,680
[2768]	26/10/05	5,575	5,577	5,486	5,498	-37.0	-0.67	1,105,300	1,143,915,151,360
[2768]	26/10/02	5,570	5,627	5,535	5,535	-72.0	-1.28	1,003,400	1,151,613,403,136
[2768]	26/10/01	5,632	5,643	5,533	5,607	-65.0	-1.15	1,474,900	1,166,593,753,088
[2768]	26/09/30	5,598	5,686	5,516	5,672	+112.0	+2.01	1,141,200	1,180,117,630,976
[2768]	26/09/29	5,617	5,622	5,530	5,560	-166.0	-2.90	1,253,500	1,156,814,995,456
[2768]	26/09/28	5,784	5,812	5,718	5,726	-30.0	-0.52	1,205,900	1,191,352,991,744
[2768]	26/09/25	5,750	5,774	5,706	5,756	+42.0	+0.74	1,170,900	1,197,594,771,456
[2768]	26/09/24	5,870	5,875	5,714	5,714	-158.0	-2.69	1,393,600	1,188,856,201,216
[2768]	26/09/18	5,940	5,949	5,851	5,872	-16.0	-0.27	1,406,900	1,221,729,714,176
[2768]	26/09/17	5,810	5,898	5,800	5,888	+118.0	+2.05	1,059,400	1,225,058,680,832
[2768]	26/09/16	5,788	5,848	5,766	5,770	+41.0	+0.72	854,200	1,200,507,584,512
[2768]	26/09/15	5,780	5,789	5,691	5,729	-81.0	-1.39	880,300	1,191,977,156,608
[2768]	26/09/14	5,770	5,840	5,756	5,810	+71.0	+1.24	954,500	1,208,830,001,152
[2768]	26/09/11	5,625	5,785	5,580	5,739	-6.0	-0.10	1,242,400	1,194,057,662,464
[2768]	26/09/10	5,770	5,805	5,697	5,745	-119.0	-2.03	1,436,500	1,195,306,123,264
[2768]	26/09/09	5,761	5,887	5,738	5,864	+81.0	+1.40	1,302,800	1,220,065,230,848
[2768]	26/09/08	5,821	5,884	5,719	5,783	-70.0	-1.20	905,200	1,203,212,386,304
[2768]	26/09/07	5,775	5,894	5,764	5,853	+91.0	+1.58	1,055,700	1,217,776,582,656
[2768]	26/09/04	5,878	5,887	5,685	5,762	-16.0	-0.28	1,985,200	1,198,843,101,184
[2768]	26/09/03	5,730	5,836	5,720	5,778	+119.0	+2.10	1,406,400	1,202,172,067,840
[2768]	26/09/02	5,720	5,735	5,659	5,659	-154.0	-2.65	1,383,100	1,177,412,960,256
[2768]	26/09/01	5,580	5,813	5,572	5,813	+209.0	+3.73	1,589,400	1,209,454,166,016
[2768]	26/08/31	5,590	5,611	5,512	5,604	-26.0	-0.46	1,239,100	1,165,969,588,224
[2768]	26/08/28	5,563	5,684	5,556	5,630	+41.0	+0.73	870,000	1,171,379,191,808
[2768]	26/08/27	5,578	5,600	5,488	5,589	-40.0	-0.71	1,304,700	1,162,848,632,832
[2768]	26/08/26	5,686	5,724	5,629	5,629	-67.0	-1.18	915,400	1,171,171,049,472
[2768]	26/08/25	5,720	5,756	5,662	5,696	+26.0	+0.46	892,000	1,185,111,080,960
[2768]	26/08/24	5,650	5,683	5,603	5,670	+46.0	+0.82	769,600	1,179,701,608,448
[2768]	26/08/21	5,502	5,628	5,494	5,624	+100.0	+1.81	977,000	1,170,130,731,008
[2768]	26/08/20	5,480	5,537	5,449	5,524	+97.0	+1.79	717,100	1,149,324,754,944
[2768]	26/08/19	5,590	5,590	5,400	5,427	-228.0	-4.03	1,441,500	1,129,142,943,744
[2768]	26/08/18	5,565	5,676	5,558	5,655	+55.0	+0.98	863,600	1,176,580,653,056
[2768]	26/08/17	5,692	5,714	5,580	5,600	-84.0	-1.48	941,100	1,165,137,281,024
[2768]	26/08/14	5,566	5,736	5,552	5,684	+78.0	+1.39	1,167,300	1,182,614,421,504
[2768]	26/08/13	5,620	5,669	5,560	5,606	+12.0	+0.21	936,600	1,166,385,741,824
[2768]	26/08/12	5,733	5,733	5,556	5,594	-86.0	-1.51	1,043,000	1,163,888,951,296
[2768]	26/08/10	5,675	5,731	5,595	5,680	+12.0	+0.21	1,183,100	1,181,782,114,304
[2768]	26/08/07	5,598	5,676	5,584	5,668	+128.0	+2.31	1,615,300	1,179,285,454,848
[2768]	26/08/06	5,370	5,574	5,362	5,540	+153.0	+2.84	1,442,700	1,152,653,721,600
[2768]	26/08/05	5,255	5,387	5,217	5,387	+155.0	+2.96	1,029,000	1,120,820,527,104
[2768]	26/08/04	5,199	5,252	5,141	5,232	+39.0	+0.75	1,306,900	1,088,571,179,008
[2768]	26/08/03	5,181	5,235	5,087	5,193	-188.0	-3.49	2,112,000	1,080,456,839,168
[2768]	26/07/31	5,365	5,457	5,267	5,381	+36.0	+0.67	2,408,200	1,119,572,197,376
[2768]	26/07/30	5,340	5,373	5,279	5,345	+7.0	+0.13	1,174,200	1,112,081,956,864
[2768]	26/07/29	5,400	5,412	5,243	5,338	-21.0	-0.39	1,475,600	1,110,625,615,872
[2768]	26/07/28	5,409	5,413	5,304	5,359	-87.0	-1.60	922,900	1,114,994,769,920
[2768]	26/07/27	5,452	5,467	5,387	5,446	+56.0	+1.04	1,035,900	1,133,096,075,264
[2768]	26/07/24	5,449	5,452	5,372	5,390	-80.0	-1.46	912,400	1,121,444,691,968
[2768]	26/07/23	5,390	5,507	5,386	5,470	+81.0	+1.50	1,089,400	1,138,089,525,248
[2768]	26/07/22	5,318	5,453	5,301	5,389	+112.0	+2.12	1,368,700	1,121,236,680,704
[2768]	26/07/21	5,165	5,291	5,103	5,277	+205.0	+4.04	1,290,600	1,097,933,914,112
[2768]	26/07/17	5,194	5,213	4,996	5,072	-143	-2.74	1,396,700	-
[2768]	26/07/16	5,229	5,304	5,189	5,215	-5	-0.10	1,248,500	-
[2768]	26/07/15	5,154	5,220	5,140	5,220	+100	+1.95	1,081,900	-
[2768]	26/07/14	5,102	5,120	5,039	5,120	+66	+1.31	1,133,700	-
[2768]	26/07/13	5,194	5,204	5,021	5,054	-46	-0.90	1,755,500	-
[2768]	26/07/10	5,118	5,151	5,085	5,100	-47	-0.91	1,134,700	-
[2768]	26/07/09	5,160	5,178	5,118	5,147	-52	-1.00	920,100	-
[2768]	26/07/08	5,236	5,283	5,199	5,199	-41	-0.78	1,173,800	-
[2768]	26/07/07	5,373	5,425	5,236	5,240	-86	-1.61	1,612,000	-
[2768]	26/07/06	5,262	5,408	5,250	5,326	+99	+1.89	1,035,400	-
[2768]	26/07/03	5,280	5,305	5,226	5,227	+21	+0.40	829,700	-
[2768]	26/07/02	5,220	5,287	5,193	5,206	+47	+0.91	1,035,100	-
[2768]	26/07/01	5,198	5,210	5,118	5,159	-12	-0.23	795,600	-
[2768]	26/06/30	5,225	5,250	5,141	5,171	-54	-1.03	1,167,800	-
[2768]	26/06/29	5,340	5,357	5,186	5,225	-58	-1.10	1,048,600	-
[2768]	26/06/26	5,299	5,357	5,234	5,283	+48	+0.92	1,027,100	-
[2768]	26/06/25	5,287	5,292	5,191	5,235	+48	+0.93	1,175,700	-
[2768]	26/06/24	5,200	5,232	5,149	5,187	0	0.00	904,000	-
[2768]	26/06/23	5,350	5,362	5,187	5,187	-109	-2.06	942,700	-
[2768]	26/06/22	5,256	5,300	5,226	5,296	-1	-0.02	742,700	-
[2768]	26/06/19	5,345	5,406	5,278	5,297	-55	-1.03	1,566,800	-
[2768]	26/06/18	5,325	5,406	5,285	5,352	+56	+1.06	846,800	-
[2768]	26/06/17	5,366	5,372	5,239	5,296	+5	+0.09	845,400	-
[2768]	26/06/16	5,380	5,387	5,250	5,291	-25	-0.47	1,211,900	-
[2768]	26/06/15	5,240	5,374	5,223	5,316	+235	+4.63	1,405,900	-
[2768]	26/06/12	5,052	5,091	5,011	5,081	+53	+1.05	1,287,100	-
[2768]	26/06/11	5,021	5,067	4,944	5,028	-61	-1.20	1,453,000	-
[2768]	26/06/10	5,131	5,139	5,040	5,089	+9	+0.18	1,037,600	-
[2768]	26/06/09	5,180	5,185	5,079	5,080	-12	-0.24	901,600	-
[2768]	26/06/08	5,091	5,147	5,040	5,092	-99	-1.91	1,187,000	-
[2768]	26/06/05	5,180	5,275	5,165	5,191	+36	+0.70	916,900	-
[2768]	26/06/04	5,151	5,190	5,125	5,155	-2	-0.04	1,060,700	-
[2768]	26/06/03	5,130	5,192	5,095	5,157	+36	+0.70	1,413,900	-
[2768]	26/06/02	5,052	5,134	5,015	5,121	-22	-0.43	1,401,900	-
[2768]	26/06/01	5,385	5,388	5,107	5,143	-248	-4.60	2,071,100	-
[2768]	26/05/29	5,422	5,494	5,391	5,391	-36	-0.66	1,601,300	-
[2768]	26/05/28	5,450	5,475	5,372	5,427	-83	-1.51	1,528,000	-
[2768]	26/05/27	5,601	5,650	5,500	5,510	-73	-1.31	932,400	-
[2768]	26/05/26	5,602	5,605	5,474	5,583	-11	-0.20	1,178,600	-
[2768]	26/05/25	5,543	5,634	5,508	5,594	+44	+0.79	1,000,400	-
[2768]	26/05/22	5,540	5,576	5,462	5,550	-14.0	-0.25	1,130,300	-
[2768]	26/05/21	5,597	5,617	5,541	5,564	+31.0	+0.56	1,158,300	-
[2768]	26/05/20	5,680	5,690	5,512	5,533	-176.0	-3.08	1,392,100	-
[2768]	26/05/19	5,740	5,767	5,655	5,709	+13.0	+0.23	1,117,500	-
[2768]	26/05/18	5,900	5,900	5,693	5,696	-218.0	-3.69	1,064,200	-
[2768]	26/05/15	5,867	5,989	5,837	5,914	+51.0	+0.87	1,102,500	-
[2768]	26/05/14	5,910	5,910	5,794	5,863	-63.0	-1.06	1,326,600	-
[2768]	26/05/13	5,850	5,964	5,845	5,926	+71.0	+1.21	1,639,100	-
[2768]	26/05/12	5,754	5,880	5,745	5,855	+129.0	+2.25	1,426,400	-
[2768]	26/05/11	5,636	5,756	5,628	5,726	+36.0	+0.63	1,635,800	-
[2768]	26/05/08	5,809	5,811	5,636	5,690	-219.0	-3.71	3,723,800	-
[2768]	26/05/07	6,200	6,215	5,909	5,909	-309.0	-4.97	5,461,800	-
[2768]	26/05/01	5,920	6,400	5,790	6,218	+358.0	+6.11	9,120,400	-
[2768]	26/04/30	5,900	5,930	5,845	5,860	-111.0	-1.86	1,335,200	-
[2768]	26/04/28	5,885	5,977	5,853	5,971	+146.0	+2.51	1,091,700	-
[2768]	26/04/27	5,830	5,871	5,746	5,825	-89	-1.50	1,010,000	-
[2768]	26/04/24	5,912	5,948	5,870	5,914	+29	+0.49	721,700	-
[2768]	26/04/23	5,840	5,905	5,794	5,885	-17	-0.29	1,027,500	-
[2768]	26/04/22	5,998	5,998	5,874	5,902	-168	-2.77	1,037,200	-
[2768]	26/04/21	6,080	6,120	6,051	6,070	+27	+0.45	744,000	-
[2768]	26/04/20	6,135	6,147	6,013	6,043	-48	-0.79	994,000	-
[2768]	26/04/17	6,221	6,250	6,077	6,091	-163	-2.61	1,128,400	-
[2768]	26/04/16	6,190	6,280	6,145	6,254	+108	+1.76	930,300	-
[2768]	26/04/15	6,260	6,290	6,118	6,146	-89	-1.43	1,463,700	-
[2768]	26/04/14	6,400	6,401	6,235	6,235	-123	-1.93	1,679,800	-
[2768]	26/04/13	6,383	6,482	6,321	6,358	-25	-0.39	930,900	-
[2768]	26/04/10	6,497	6,522	6,374	6,383	-71	-1.10	1,219,900	-
[2768]	26/04/09	6,600	6,645	6,454	6,454	-149	-2.26	1,308,700	-
[2768]	26/04/08	6,602	6,640	6,508	6,603	+201	+3.14	1,912,400	-
[2768]	26/04/07	6,439	6,449	6,340	6,402	+29	+0.46	843,300	-
[2768]	26/04/06	6,363	6,445	6,328	6,373	+14	+0.22	1,031,300	-
[2768]	26/04/03	6,335	6,426	6,334	6,359	+79	+1.26	949,000	-
[2768]	26/04/02	6,510	6,525	6,258	6,280	-141	-2.20	1,582,800	-
[2768]	26/04/01	6,344	6,421	6,271	6,421	+296	+4.83	1,359,100	-
[2768]	26/03/31	6,131	6,266	6,047	6,125	-126	-2.02	1,672,400	-
[2768]	26/03/30	6,070	6,273	6,031	6,251	-201	-3.12	1,514,600	-
[2768]	26/03/27	6,366	6,469	6,306	6,452	+86	+1.35	1,707,200	-
[2768]	26/03/26	6,405	6,497	6,274	6,366	+14	+0.22	1,258,100	-
[2768]	26/03/25	6,346	6,377	6,292	6,352	+166	+2.68	1,392,900	-
[2768]	26/03/24	6,162	6,196	6,073	6,186	+197	+3.29	1,330,200	-
[2768]	26/03/23	5,986	6,021	5,850	5,989	-243	-3.90	2,080,300	-
[2768]	26/03/19	6,378	6,390	6,215	6,232	-318	-4.85	2,492,700	-
[2768]	26/03/18	6,336	6,566	6,327	6,550	+321	+5.15	2,063,000	-
[2768]	26/03/17	6,375	6,423	6,203	6,229	-129	-2.03	2,074,400	-
[2768]	26/03/16	6,369	6,454	6,281	6,358	+102	+1.63	2,549,900	-
[2768]	26/03/13	6,100	6,319	6,080	6,256	+56	+0.90	1,806,900	-
[2768]	26/03/12	6,273	6,307	6,123	6,200	-173	-2.71	1,646,200	-
[2768]	26/03/11	6,390	6,433	6,279	6,373	+183	+2.96	2,306,400	-
[2768]	26/03/10	6,174	6,287	6,121	6,190	+206	+3.44	1,796,900	-
[2768]	26/03/09	5,902	5,990	5,698	5,984	-333	-5.27	3,265,900	-
[2768]	26/03/06	6,246	6,325	6,134	6,317	-29	-0.46	1,507,200	-
[2768]	26/03/05	6,550	6,594	6,276	6,346	+79	+1.26	2,626,600	-
[2768]	26/03/04	6,581	6,670	6,155	6,267	-614	-8.92	4,529,600	-
[2768]	26/03/03	7,070	7,257	6,875	6,881	-179	-2.54	2,797,600	-
[2768]	26/03/02	6,830	7,086	6,740	7,060	-20	-0.28	2,847,600	-
[2768]	26/02/27	6,782	7,080	6,769	7,080	+252	+3.69	2,225,400	-
[2768]	26/02/26	7,066	7,088	6,782	6,828	-44	-0.64	2,085,300	-
[2768]	26/02/25	6,778	6,925	6,621	6,872	+172	+2.57	2,581,900	-
[2768]	26/02/24	6,765	6,766	6,557	6,700	-66	-0.98	2,131,900	-
[2768]	26/02/20	6,801	6,854	6,722	6,766	-105	-1.53	1,994,400	-
[2768]	26/02/19	6,896	6,900	6,748	6,871	+6	+0.09	3,153,300	-
[2768]	26/02/18	6,597	7,032	6,548	6,865	+297	+4.52	5,973,400	-
[2768]	26/02/17	6,528	6,730	6,472	6,568	+240	+3.79	6,068,100	-
[2768]	26/02/16	6,447	6,474	6,274	6,328	-46	-0.72	1,316,600	-
[2768]	26/02/13	6,500	6,528	6,343	6,374	-156	-2.39	2,287,800	-
[2768]	26/02/12	6,369	6,583	6,336	6,530	+195	+3.08	3,140,100	-
[2768]	26/02/10	6,100	6,369	6,082	6,335	+290	+4.80	3,817,300	-
[2768]	26/02/09	6,050	6,064	5,959	6,045	+116	+1.96	3,155,800	-
[2768]	26/02/06	5,772	5,929	5,737	5,929	+158	+2.74	2,595,300	-
[2768]	26/02/05	5,780	5,810	5,645	5,771	-4	-0.07	2,541,600	-
[2768]	26/02/04	5,672	5,815	5,542	5,775	+203	+3.64	3,696,500	-
[2768]	26/02/03	5,584	5,775	5,520	5,572	+128	+2.35	4,460,100	-
[2768]	26/02/02	5,717	5,736	5,439	5,444	-184	-3.27	2,159,200	-
[2768]	26/01/30	5,684	5,692	5,565	5,628	-11	-0.20	1,342,500	-
[2768]	26/01/29	5,627	5,654	5,553	5,639	+6	+0.11	1,224,600	-
[2768]	26/01/28	5,672	5,686	5,577	5,633	-74	-1.30	1,485,600	-
[2768]	26/01/27	5,592	5,715	5,560	5,707	+153	+2.75	1,888,400	-
[2768]	26/01/26	5,619	5,660	5,546	5,554	-141	-2.48	1,865,900	-
[2768]	26/01/23	5,803	5,822	5,695	5,695	-112	-1.93	2,058,600	-
[2768]	26/01/22	5,951	5,951	5,787	5,807	-44	-0.75	2,047,200	-
[2768]	26/01/21	5,790	5,910	5,741	5,851	-59	-1.00	2,350,600	-
[2768]	26/01/20	5,975	6,018	5,889	5,910	-120	-1.99	2,587,700	-
[2768]	26/01/19	5,999	6,049	5,914	6,030	-20	-0.33	3,067,700	-
[2768]	26/01/16	6,196	6,257	5,800	6,050	+13	+0.22	9,061,300	-
[2768]	26/01/15	5,751	6,049	5,735	6,037	+264	+4.57	5,004,600	-
[2768]	26/01/14	5,662	5,834	5,610	5,773	+148	+2.63	4,123,700	-
[2768]	26/01/13	5,523	5,694	5,510	5,625	+360	+6.84	4,023,100	-
[2768]	26/01/09	5,250	5,332	5,240	5,265	+6	+0.11	1,566,900	-
[2768]	26/01/08	5,240	5,390	5,220	5,259	+61	+1.17	3,641,600	-
[2768]	26/01/07	5,063	5,204	5,053	5,198	+135	+2.67	2,398,700	-
[2768]	26/01/06	5,000	5,078	4,994	5,063	+93	+1.87	1,151,100	-
[2768]	26/01/05	4,954	4,990	4,923	4,970	+103	+2.12	1,753,400	-
[2768]	25/12/30	4,900	4,912	4,866	4,867	-45	-0.92	873,800	-
[2768]	25/12/29	4,860	4,912	4,850	4,912	+70	+1.45	948,100	-
[2768]	25/12/26	4,897	4,897	4,823	4,842	-28	-0.57	792,100	-
[2768]	25/12/25	4,870	4,874	4,839	4,870	+30	+0.62	544,900	-
[2768]	25/12/24	4,866	4,875	4,828	4,840	-20	-0.41	746,900	-
[2768]	25/12/23	4,858	4,896	4,824	4,860	+12	+0.25	989,400	-
[2768]	25/12/22	4,879	4,898	4,842	4,848	-9	-0.19	1,397,100	-
[2768]	25/12/19	4,797	4,868	4,764	4,857	+76	+1.59	1,363,600	-
[2768]	25/12/18	4,815	4,823	4,750	4,781	-20	-0.42	1,685,600	-
[2768]	25/12/17	4,875	4,877	4,775	4,801	-82	-1.68	1,996,100	-
[2768]	25/12/16	5,000	5,016	4,835	4,883	-130	-2.59	1,974,800	-
[2768]	25/12/15	5,012	5,035	4,962	5,013	-7	-0.14	1,229,900	-
[2768]	25/12/12	4,908	5,044	4,898	5,020	+155	+3.19	1,881,100	-
[2768]	25/12/11	4,874	4,918	4,820	4,865	+23	+0.48	1,530,200	-
[2768]	25/12/10	4,800	4,874	4,788	4,842	+83	+1.74	1,555,300	-
[2768]	25/12/09	4,755	4,801	4,733	4,759	+6	+0.13	908,100	-
[2768]	25/12/08	4,718	4,755	4,684	4,753	+63	+1.34	861,000	-
[2768]	25/12/05	4,722	4,757	4,688	4,690	-64	-1.35	1,079,700	-
[2768]	25/12/04	4,583	4,773	4,566	4,754	+180	+3.94	1,718,700	-
[2768]	25/12/03	4,586	4,629	4,561	4,574	-12	-0.26	984,900	-
[2768]	25/12/02	4,581	4,617	4,568	4,586	+23	+0.50	1,115,900	-
[2768]	25/12/01	4,595	4,608	4,530	4,563	-1	-0.02	1,236,400	-
[2768]	25/11/28	4,511	4,583	4,497	4,564	+56	+1.24	1,302,400	-
[2768]	25/11/27	4,554	4,564	4,506	4,508	-10	-0.22	809,500	-
[2768]	25/11/26	4,511	4,543	4,483	4,518	+42	+0.94	1,263,000	-
[2768]	25/11/25	4,460	4,503	4,426	4,476	+58	+1.31	1,228,000	-
[2768]	25/11/21	4,318	4,428	4,318	4,418	+31	+0.71	1,636,500	-
[2768]	25/11/20	4,359	4,422	4,345	4,387	+77	+1.79	1,004,700	-
[2768]	25/11/19	4,325	4,348	4,248	4,310	-11	-0.25	1,158,100	-
[2768]	25/11/18	4,402	4,444	4,317	4,321	-107	-2.42	1,067,700	-
[2768]	25/11/17	4,450	4,475	4,403	4,428	-53	-1.18	1,170,000	-
[2768]	25/11/14	4,369	4,484	4,342	4,481	+84	+1.91	1,290,800	-
[2768]	25/11/13	4,393	4,431	4,381	4,397	+37	+0.85	1,086,400	-
[2768]	25/11/12	4,255	4,360	4,246	4,360	+111	+2.61	1,327,200	-
[2768]	25/11/11	4,283	4,284	4,215	4,249	-22	-0.52	872,400	-
[2768]	25/11/10	4,270	4,288	4,247	4,271	+70	+1.67	1,183,200	-
[2768]	25/11/07	4,185	4,228	4,174	4,201	-30	-0.71	967,000	-
[2768]	25/11/06	4,200	4,265	4,184	4,231	+70	+1.68	1,522,400	-
[2768]	25/11/05	4,108	4,180	4,021	4,161	+61	+1.49	1,718,000	-
[2768]	25/11/04	4,050	4,157	4,020	4,100	+4	+0.10	1,580,000	-
[2768]	25/10/31	4,183	4,207	4,089	4,096	-7	-0.17	2,274,300	-
[2768]	25/10/30	4,109	4,269	4,057	4,103	+3	+0.07	4,152,700	-
[2768]	25/10/29	4,158	4,169	4,090	4,100	-40	-0.97	1,295,000	-
[2768]	25/10/28	4,265	4,265	4,140	4,140	-138	-3.23	1,525,700	-
[2768]	25/10/27	4,251	4,280	4,228	4,278	+68	+1.62	1,209,900	-
[2768]	25/10/24	4,171	4,234	4,156	4,210	+54	+1.30	1,352,000	-
[2768]	25/10/23	4,152	4,174	4,102	4,156	+25	+0.61	1,435,000	-
[2768]	25/10/22	4,030	4,143	4,014	4,131	+96	+2.38	1,785,100	-
[2768]	25/10/21	3,998	4,049	3,994	4,035	+49	+1.23	1,270,700	-
[2768]	25/10/20	3,969	3,986	3,941	3,986	+66	+1.68	775,500	-
[2768]	25/10/17	3,876	3,931	3,872	3,920	-2	-0.05	660,900	-
[2768]	25/10/16	3,964	3,972	3,907	3,922	-28	-0.71	729,700	-
[2768]	25/10/15	3,900	3,950	3,898	3,950	+83	+2.15	1,012,000	-
[2768]	25/10/14	3,895	3,963	3,854	3,867	-81	-2.05	1,468,400	-
[2768]	25/10/10	3,999	4,004	3,935	3,948	-84	-2.08	1,023,400	-
[2768]	25/10/09	4,000	4,038	3,981	4,032	+24	+0.60	969,700	-
[2768]	25/10/08	3,999	4,026	3,984	4,008	+36	+0.91	1,708,100	-
[2768]	25/10/07	3,940	3,980	3,926	3,972	+32	+0.81	1,027,700	-
[2768]	25/10/06	3,970	3,970	3,917	3,940	+71	+1.84	1,402,400	-
[2768]	25/10/03	3,838	3,869	3,838	3,869	+15	+0.39	1,014,000	-
[2768]	25/10/02	3,855	3,886	3,841	3,854	-10	-0.26	837,000	-
[2768]	25/10/01	3,890	3,907	3,853	3,864	-52	-1.33	1,145,400	-
[2768]	25/09/30	3,900	3,919	3,867	3,916	+4	+0.10	1,221,700	-
[2768]	25/09/29	3,918	3,934	3,878	3,912	-76	-1.91	3,273,900	-
[2768]	25/09/26	3,955	4,002	3,943	3,988	+43	+1.09	1,619,900	-
[2768]	25/09/25	3,962	3,970	3,935	3,945	-5	-0.13	1,278,600	-
[2768]	25/09/24	4,009	4,009	3,944	3,950	-34	-0.85	1,423,100	-
[2768]	25/09/22	3,988	3,994	3,964	3,984	+23	+0.58	1,016,400	-
[2768]	25/09/19	3,990	4,018	3,952	3,961	-21	-0.53	2,162,300	-
[2768]	25/09/18	3,974	3,989	3,952	3,982	+12	+0.30	941,200	-
[2768]	25/09/17	4,001	4,004	3,959	3,970	-45	-1.12	962,500	-
[2768]	25/09/16	3,987	4,020	3,985	4,015	+38	+0.96	986,500	-
[2768]	25/09/12	3,996	4,011	3,970	3,977	-3	-0.08	963,300	-
[2768]	25/09/11	4,018	4,024	3,957	3,980	-24	-0.60	1,207,200	-
[2768]	25/09/10	4,000	4,008	3,981	4,004	0	0.00	793,100	-
[2768]	25/09/09	4,041	4,060	3,997	4,004	-22	-0.55	1,082,600	-
[2768]	25/09/08	4,020	4,035	4,006	4,026	+15	+0.37	1,121,700	-
[2768]	25/09/05	4,035	4,051	3,990	4,011	+25	+0.63	1,159,000	-