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
[2780]	26/10/29	3,735	3,765	3,700	3,750	0	+0.00	81,500	41,208,406,016
[2780]	26/10/28	3,775	3,820	3,735	3,750	+5.0	+0.13	98,600	41,208,406,016
[2780]	26/10/27	3,750	3,765	3,720	3,745	+25.0	+0.67	49,800	41,153,462,272
[2780]	26/10/26	3,750	3,775	3,705	3,720	-30.0	-0.80	74,500	40,878,739,456
[2780]	26/10/23	3,705	3,785	3,675	3,750	+40.0	+1.08	103,000	41,208,406,016
[2780]	26/10/22	3,850	3,860	3,705	3,710	-160.0	-4.13	177,000	40,768,847,872
[2780]	26/10/21	4,020	4,020	3,760	3,870	-80.0	-2.03	325,700	42,527,072,256
[2780]	26/10/20	4,505	4,510	3,855	3,950	-600.0	-13.19	348,600	43,406,188,544
[2780]	26/10/19	4,505	4,560	4,480	4,550	-10.0	-0.22	51,300	49,999,532,032
[2780]	26/10/16	4,455	4,560	4,455	4,560	+120.0	+2.70	36,500	50,109,419,520
[2780]	26/10/15	4,500	4,515	4,425	4,440	-80.0	-1.77	106,200	48,790,753,280
[2780]	26/10/14	4,585	4,595	4,520	4,520	-40.0	-0.88	44,900	49,669,865,472
[2780]	26/10/13	4,510	4,560	4,475	4,560	+65.0	+1.45	56,100	50,109,419,520
[2780]	26/10/09	4,495	4,500	4,450	4,495	+45.0	+1.01	38,800	49,395,142,656
[2780]	26/10/08	4,510	4,510	4,420	4,450	-60.0	-1.33	51,800	48,900,640,768
[2780]	26/10/07	4,515	4,560	4,490	4,510	-15.0	-0.33	39,100	49,559,973,888
[2780]	26/10/06	4,525	4,535	4,480	4,525	0	+0.00	36,900	49,724,809,216
[2780]	26/10/05	4,550	4,570	4,480	4,525	+45.0	+1.00	47,600	49,724,809,216
[2780]	26/10/02	4,560	4,560	4,475	4,480	-40.0	-0.88	67,600	49,230,307,328
[2780]	26/10/01	4,595	4,600	4,515	4,520	-65.0	-1.42	73,800	49,669,865,472
[2780]	26/09/30	4,440	4,650	4,425	4,585	+145.0	+3.27	109,000	50,384,142,336
[2780]	26/09/29	4,420	4,460	4,345	4,440	-35.0	-0.78	75,900	48,790,753,280
[2780]	26/09/28	4,510	4,510	4,445	4,475	-15.0	-0.33	72,900	49,175,363,584
[2780]	26/09/25	4,470	4,505	4,450	4,490	+20.0	+0.45	35,900	49,340,198,912
[2780]	26/09/24	4,470	4,520	4,465	4,470	+5.0	+0.11	47,400	49,120,419,840
[2780]	26/09/18	4,520	4,540	4,465	4,465	-55.0	-1.22	93,500	49,065,476,096
[2780]	26/09/17	4,555	4,600	4,490	4,520	+35.0	+0.78	56,500	49,669,865,472
[2780]	26/09/16	4,470	4,550	4,470	4,485	-30.0	-0.66	93,300	49,285,251,072
[2780]	26/09/15	4,435	4,515	4,425	4,515	+120.0	+2.73	80,900	49,614,917,632
[2780]	26/09/14	4,325	4,420	4,285	4,395	+30.0	+0.69	102,500	48,296,251,392
[2780]	26/09/11	4,330	4,435	4,310	4,365	-75.0	-1.69	144,000	47,966,584,832
[2780]	26/09/10	4,510	4,520	4,400	4,440	-75.0	-1.66	108,700	48,790,753,280
[2780]	26/09/09	4,725	4,775	4,515	4,515	-215.0	-4.55	179,700	49,614,917,632
[2780]	26/09/08	4,865	4,900	4,730	4,730	-190.0	-3.86	114,600	51,977,535,488
[2780]	26/09/07	4,810	4,920	4,795	4,920	+120.0	+2.50	99,900	54,065,426,432
[2780]	26/09/04	4,845	4,905	4,770	4,800	-35.0	-0.72	147,500	52,746,760,192
[2780]	26/09/03	4,990	4,990	4,820	4,835	-125.0	-2.52	137,500	53,131,370,496
[2780]	26/09/02	5,180	5,190	4,955	4,960	-320.0	-6.06	170,500	54,504,984,576
[2780]	26/09/01	5,250	5,350	5,230	5,280	0	+0.00	85,100	58,021,433,344
[2780]	26/08/31	5,150	5,280	5,020	5,280	+210.0	+4.14	170,400	58,021,433,344
[2780]	26/08/28	5,120	5,130	5,030	5,070	-30.0	-0.59	102,300	55,713,763,328
[2780]	26/08/27	5,130	5,210	5,100	5,100	-30.0	-0.58	89,000	56,043,429,888
[2780]	26/08/26	5,060	5,200	5,030	5,130	+80.0	+1.58	85,700	56,373,096,448
[2780]	26/08/25	5,140	5,140	5,010	5,050	-50.0	-0.98	79,200	55,493,984,256
[2780]	26/08/24	5,200	5,220	5,080	5,100	-40.0	-0.78	97,400	56,043,429,888
[2780]	26/08/21	5,310	5,320	4,995	5,140	-170.0	-3.20	210,000	56,484,626,432
[2780]	26/08/20	5,320	5,350	5,250	5,310	+50.0	+0.95	101,100	58,352,795,648
[2780]	26/08/19	5,430	5,430	5,210	5,260	-240.0	-4.36	165,300	57,803,333,632
[2780]	26/08/18	5,330	5,590	5,260	5,500	+180.0	+3.38	188,700	60,440,748,032
[2780]	26/08/17	5,180	5,410	5,180	5,320	+150.0	+2.90	267,800	58,462,687,232
[2780]	26/08/14	5,400	5,400	5,030	5,170	-460.0	-8.17	669,100	56,814,305,280
[2780]	26/08/13	5,560	5,700	5,420	5,630	+130.0	+2.36	233,900	61,869,346,816
[2780]	26/08/12	5,270	5,510	5,270	5,500	+160.0	+3.00	123,000	60,440,748,032
[2780]	26/08/10	5,300	5,380	5,200	5,340	+140.0	+2.69	102,100	58,682,470,400
[2780]	26/08/07	5,110	5,220	5,060	5,200	+90.0	+1.76	84,800	57,143,980,032
[2780]	26/08/06	5,060	5,140	5,020	5,110	+20.0	+0.39	33,500	56,154,951,680
[2780]	26/08/05	4,965	5,120	4,945	5,090	+140.0	+2.83	34,700	55,935,164,416
[2780]	26/08/04	4,930	4,995	4,880	4,950	+90.0	+1.85	34,600	54,396,674,048
[2780]	26/08/03	5,030	5,030	4,800	4,860	-190.0	-3.76	77,400	53,407,641,600
[2780]	26/07/31	5,050	5,160	4,980	5,050	+10.0	+0.20	32,700	55,495,598,080
[2780]	26/07/30	4,985	5,090	4,950	5,040	+20.0	+0.40	41,900	55,385,702,400
[2780]	26/07/29	5,120	5,130	4,975	5,020	-80.0	-1.57	42,300	55,165,919,232
[2780]	26/07/28	5,200	5,200	5,070	5,100	-100.0	-1.92	59,600	56,045,056,000
[2780]	26/07/27	5,190	5,230	5,130	5,200	+10.0	+0.19	22,500	57,143,980,032
[2780]	26/07/24	5,200	5,200	5,090	5,190	-70.0	-1.33	46,000	57,034,088,448
[2780]	26/07/23	5,130	5,300	5,070	5,260	+130.0	+2.53	49,200	57,803,333,632
[2780]	26/07/22	5,200	5,230	5,110	5,130	-80.0	-1.54	71,900	56,374,734,848
[2780]	26/07/21	5,280	5,420	5,150	5,210	+30.0	+0.58	74,000	57,253,871,616
[2780]	26/07/17	5,450	5,460	5,060	5,180	-200	-3.72	86,100	-
[2780]	26/07/16	5,360	5,400	5,270	5,380	-30	-0.55	41,800	-
[2780]	26/07/15	5,390	5,500	5,300	5,410	-40	-0.73	38,500	-
[2780]	26/07/14	5,300	5,450	5,300	5,450	+50	+0.93	41,700	-
[2780]	26/07/13	5,300	5,500	5,300	5,400	+170	+3.25	79,600	-
[2780]	26/07/10	5,310	5,390	5,160	5,230	-20	-0.38	56,000	-
[2780]	26/07/09	5,260	5,280	5,110	5,250	+30	+0.57	48,000	-
[2780]	26/07/08	5,200	5,270	5,160	5,220	+60	+1.16	50,100	-
[2780]	26/07/07	5,020	5,230	4,985	5,160	+130	+2.58	60,900	-
[2780]	26/07/06	4,895	5,060	4,895	5,030	+155	+3.18	50,400	-
[2780]	26/07/03	4,810	4,905	4,760	4,875	-5	-0.10	71,900	-
[2780]	26/07/02	4,825	4,990	4,810	4,880	+5	+0.10	66,700	-
[2780]	26/07/01	4,930	4,985	4,845	4,875	+5	+0.10	52,000	-
[2780]	26/06/30	4,845	4,920	4,815	4,870	+40	+0.83	69,500	-
[2780]	26/06/29	4,815	4,855	4,750	4,830	+15	+0.31	58,300	-
[2780]	26/06/26	4,920	4,920	4,660	4,815	-110	-2.23	111,700	-
[2780]	26/06/25	5,180	5,200	4,860	4,925	-155	-3.05	87,400	-
[2780]	26/06/24	5,200	5,280	5,080	5,080	-130	-2.50	35,000	-
[2780]	26/06/23	5,260	5,350	5,110	5,210	-60	-1.14	65,100	-
[2780]	26/06/22	5,170	5,400	5,170	5,270	+50	+0.96	62,200	-
[2780]	26/06/19	5,070	5,220	5,070	5,220	+150	+2.96	59,000	-
[2780]	26/06/18	5,300	5,360	5,070	5,070	-140	-2.69	52,300	-
[2780]	26/06/17	5,060	5,240	5,060	5,210	+110	+2.16	44,900	-
[2780]	26/06/16	4,980	5,150	4,950	5,100	+170	+3.45	52,800	-
[2780]	26/06/15	5,110	5,120	4,780	4,930	-210	-4.09	166,500	-
[2780]	26/06/12	5,260	5,300	5,100	5,140	-30	-0.58	43,900	-
[2780]	26/06/11	5,170	5,230	5,080	5,170	+40	+0.78	45,700	-
[2780]	26/06/10	5,100	5,150	4,995	5,130	-20	-0.39	40,500	-
[2780]	26/06/09	5,130	5,190	5,060	5,150	+60	+1.18	46,700	-
[2780]	26/06/08	5,130	5,190	5,030	5,090	-120	-2.30	52,600	-
[2780]	26/06/05	5,040	5,210	5,040	5,210	+190	+3.78	57,400	-
[2780]	26/06/04	5,070	5,080	4,970	5,020	-130	-2.52	72,000	-
[2780]	26/06/03	5,220	5,290	5,130	5,150	-50	-0.96	66,500	-
[2780]	26/06/02	5,290	5,290	5,070	5,200	-90	-1.70	100,200	-
[2780]	26/06/01	5,610	5,610	5,240	5,290	-420	-7.36	154,100	-
[2780]	26/05/29	5,930	6,040	5,660	5,710	-120	-2.06	126,300	-
[2780]	26/05/28	5,780	5,880	5,670	5,830	+110	+1.92	83,100	-
[2780]	26/05/27	5,890	5,890	5,600	5,720	-230	-3.87	88,400	-
[2780]	26/05/26	5,630	5,970	5,530	5,950	+350	+6.25	134,900	-
[2780]	26/05/25	5,550	5,610	5,450	5,600	+80	+1.45	81,800	-
[2780]	26/05/22	5,290	5,520	5,280	5,520	+230.0	+4.35	102,100	-
[2780]	26/05/21	5,340	5,400	5,240	5,290	+10.0	+0.19	85,000	-
[2780]	26/05/20	5,190	5,340	5,110	5,280	+80.0	+1.54	93,500	-
[2780]	26/05/19	5,030	5,220	5,000	5,200	+315.0	+6.45	94,700	-
[2780]	26/05/18	5,000	5,030	4,810	4,885	+60.0	+1.24	158,600	-
[2780]	26/05/15	5,600	5,620	4,750	4,825	-675.0	-12.27	291,400	-
[2780]	26/05/14	5,500	5,720	5,450	5,500	-20.0	-0.36	114,600	-
[2780]	26/05/13	5,350	5,640	5,350	5,520	+140.0	+2.60	100,100	-
[2780]	26/05/12	5,370	5,460	5,320	5,380	-90.0	-1.65	72,800	-
[2780]	26/05/11	5,520	5,720	5,440	5,470	+140.0	+2.63	203,800	-
[2780]	26/05/08	5,350	5,410	5,240	5,330	-60.0	-1.11	75,500	-
[2780]	26/05/07	5,260	5,400	5,090	5,390	+110.0	+2.08	88,700	-
[2780]	26/05/01	5,280	5,320	5,190	5,280	0	+0.00	41,300	-
[2780]	26/04/30	5,250	5,300	5,160	5,280	+20.0	+0.38	59,200	-
[2780]	26/04/28	5,300	5,300	5,200	5,260	-10.0	-0.19	46,000	-
[2780]	26/04/27	5,210	5,320	5,140	5,270	+140	+2.73	55,900	-
[2780]	26/04/24	5,190	5,210	5,060	5,130	-60	-1.16	54,700	-
[2780]	26/04/23	5,310	5,310	5,170	5,190	-160	-2.99	61,600	-
[2780]	26/04/22	5,400	5,410	5,270	5,350	-50	-0.93	50,400	-
[2780]	26/04/21	5,450	5,460	5,350	5,400	-10	-0.18	87,300	-
[2780]	26/04/20	5,410	5,420	5,290	5,410	0	0.00	57,900	-
[2780]	26/04/17	5,360	5,470	5,360	5,410	-50	-0.92	45,600	-
[2780]	26/04/16	5,300	5,470	5,220	5,460	+200	+3.80	89,500	-
[2780]	26/04/15	5,380	5,410	5,220	5,260	-90	-1.68	80,600	-
[2780]	26/04/14	5,190	5,350	5,160	5,350	+240	+4.70	253,500	-
[2780]	26/04/13	5,040	5,160	5,020	5,110	+195	+3.97	147,200	-
[2780]	26/04/10	4,940	5,050	4,905	4,915	-20	-0.41	98,700	-
[2780]	26/04/09	4,865	4,935	4,805	4,935	+5	+0.10	67,700	-
[2780]	26/04/08	4,920	4,965	4,830	4,930	+150	+3.14	72,600	-
[2780]	26/04/07	4,900	4,905	4,715	4,780	-25	-0.52	88,300	-
[2780]	26/04/06	4,740	4,865	4,720	4,805	+20	+0.42	78,200	-
[2780]	26/04/03	4,785	4,840	4,730	4,785	+70	+1.48	93,000	-
[2780]	26/04/02	4,550	4,730	4,540	4,715	+130	+2.84	119,500	-
[2780]	26/04/01	4,395	4,595	4,345	4,585	+330	+7.76	106,600	-
[2780]	26/03/31	4,415	4,485	4,250	4,255	-115	-2.63	104,900	-
[2780]	26/03/30	4,375	4,395	4,285	4,370	-230	-5.00	88,200	-
[2780]	26/03/27	4,550	4,625	4,530	4,600	+80	+1.77	71,100	-
[2780]	26/03/26	4,575	4,575	4,480	4,520	-55	-1.20	62,900	-
[2780]	26/03/25	4,500	4,635	4,475	4,575	+135	+3.04	87,700	-
[2780]	26/03/24	4,500	4,520	4,345	4,440	+185	+4.35	95,100	-
[2780]	26/03/23	4,445	4,465	4,250	4,255	-370	-8.00	232,600	-
[2780]	26/03/19	4,820	4,820	4,600	4,625	-245	-5.03	119,700	-
[2780]	26/03/18	4,800	4,915	4,790	4,870	+35	+0.72	72,600	-
[2780]	26/03/17	4,880	5,000	4,810	4,835	+5	+0.10	106,400	-
[2780]	26/03/16	4,840	4,915	4,720	4,830	+15	+0.31	101,900	-
[2780]	26/03/13	4,900	4,965	4,790	4,815	-285	-5.59	144,700	-
[2780]	26/03/12	5,200	5,340	5,000	5,100	-90	-1.73	134,900	-
[2780]	26/03/11	5,080	5,340	5,080	5,190	+120	+2.37	197,500	-
[2780]	26/03/10	4,975	5,090	4,875	5,070	+110	+2.22	129,300	-
[2780]	26/03/09	4,805	4,960	4,645	4,960	-130	-2.55	287,400	-
[2780]	26/03/06	4,890	5,100	4,770	5,090	+190	+3.88	200,700	-
[2780]	26/03/05	4,745	4,945	4,735	4,900	+325	+7.10	251,900	-
[2780]	26/03/04	4,415	4,620	4,400	4,575	+20	+0.44	188,100	-
[2780]	26/03/03	4,695	4,695	4,495	4,555	-210	-4.41	141,700	-
[2780]	26/03/02	4,635	4,785	4,530	4,765	+140	+3.03	169,000	-
[2780]	26/02/27	4,410	4,645	4,330	4,625	+245	+5.59	139,700	-
[2780]	26/02/26	4,350	4,435	4,345	4,380	-10	-0.23	85,600	-
[2780]	26/02/25	4,275	4,445	4,230	4,390	+130	+3.05	138,400	-
[2780]	26/02/24	4,410	4,410	4,210	4,260	-140	-3.18	128,900	-
[2780]	26/02/20	4,510	4,510	4,330	4,400	-155	-3.40	186,400	-
[2780]	26/02/19	4,610	4,670	4,505	4,555	+5	+0.11	206,300	-
[2780]	26/02/18	4,235	4,565	4,235	4,550	+260	+6.06	369,700	-
[2780]	26/02/17	4,100	4,375	4,100	4,290	+200	+4.89	628,300	-
[2780]	26/02/16	4,020	4,090	4,010	4,090	+700	+20.65	327,400	-
[2780]	26/02/13	3,440	3,490	3,315	3,390	-45	-1.31	176,600	-
[2780]	26/02/12	3,395	3,445	3,395	3,435	+40	+1.18	70,200	-
[2780]	26/02/10	3,435	3,445	3,385	3,395	-65	-1.88	50,900	-
[2780]	26/02/09	3,405	3,460	3,390	3,460	+125	+3.75	99,600	-
[2780]	26/02/06	3,330	3,370	3,285	3,335	-40	-1.19	59,900	-
[2780]	26/02/05	3,350	3,395	3,325	3,375	+10	+0.30	25,300	-
[2780]	26/02/04	3,375	3,380	3,325	3,365	-20	-0.59	27,100	-
[2780]	26/02/03	3,345	3,410	3,310	3,385	+110	+3.36	66,900	-
[2780]	26/02/02	3,295	3,350	3,270	3,275	-60	-1.80	70,900	-
[2780]	26/01/30	3,360	3,365	3,315	3,335	-15	-0.45	37,000	-
[2780]	26/01/29	3,315	3,370	3,295	3,350	-5	-0.15	42,800	-
[2780]	26/01/28	3,400	3,400	3,305	3,355	-65	-1.90	50,900	-
[2780]	26/01/27	3,420	3,450	3,345	3,420	-5	-0.15	66,700	-
[2780]	26/01/26	3,525	3,585	3,425	3,425	-100	-2.84	99,600	-
[2780]	26/01/23	3,450	3,540	3,440	3,525	+110	+3.22	106,100	-
[2780]	26/01/22	3,420	3,435	3,395	3,415	0	0.00	70,700	-
[2780]	26/01/21	3,395	3,430	3,370	3,415	-50	-1.44	112,300	-
[2780]	26/01/20	3,300	3,480	3,260	3,465	+150	+4.52	172,600	-
[2780]	26/01/19	3,345	3,345	3,255	3,315	-20	-0.60	54,200	-
[2780]	26/01/16	3,240	3,340	3,230	3,335	+40	+1.21	116,700	-
[2780]	26/01/15	3,185	3,305	3,170	3,295	+110	+3.45	134,100	-
[2780]	26/01/14	3,200	3,210	3,150	3,185	+10	+0.31	88,500	-
[2780]	26/01/13	3,145	3,200	3,095	3,175	+170	+5.66	187,800	-
[2780]	26/01/09	2,938	3,025	2,929	3,005	+83	+2.84	78,300	-
[2780]	26/01/08	2,930	2,946	2,906	2,922	-21	-0.71	41,500	-
[2780]	26/01/07	2,935	2,946	2,908	2,943	+3	+0.10	53,000	-
[2780]	26/01/06	2,882	2,956	2,882	2,940	+59	+2.05	72,100	-
[2780]	26/01/05	2,900	2,900	2,858	2,881	+18	+0.63	62,200	-
[2780]	25/12/30	2,916	2,923	2,844	2,863	-74	-2.52	81,200	-
[2780]	25/12/29	2,902	2,964	2,886	2,937	+60	+2.09	99,200	-
[2780]	25/12/26	2,881	2,883	2,851	2,877	+9	+0.31	43,500	-
[2780]	25/12/25	2,849	2,880	2,835	2,868	+25	+0.88	79,800	-
[2780]	25/12/24	2,850	2,860	2,834	2,843	-2	-0.07	50,700	-
[2780]	25/12/23	2,849	2,865	2,825	2,845	-5	-0.18	56,400	-
[2780]	25/12/22	2,880	2,880	2,815	2,850	+12	+0.42	73,100	-
[2780]	25/12/19	2,823	2,859	2,797	2,838	+40	+1.43	62,800	-
[2780]	25/12/18	2,817	2,830	2,795	2,798	-21	-0.74	49,400	-
[2780]	25/12/17	2,813	2,819	2,789	2,819	+6	+0.21	63,600	-
[2780]	25/12/16	2,898	2,900	2,792	2,813	-68	-2.36	104,300	-
[2780]	25/12/15	2,773	2,881	2,773	2,881	+158	+5.80	136,700	-
[2780]	25/12/12	2,712	2,749	2,712	2,723	+12	+0.44	34,300	-
[2780]	25/12/11	2,762	2,774	2,706	2,711	-51	-1.85	48,700	-
[2780]	25/12/10	2,750	2,778	2,726	2,762	+28	+1.02	88,200	-
[2780]	25/12/09	2,730	2,755	2,713	2,734	+7	+0.26	53,100	-
[2780]	25/12/08	2,699	2,733	2,691	2,727	+27	+1.00	69,100	-
[2780]	25/12/05	2,783	2,783	2,698	2,700	-57	-2.07	72,200	-
[2780]	25/12/04	2,743	2,768	2,725	2,757	+15	+0.55	61,300	-
[2780]	25/12/03	2,743	2,756	2,730	2,742	+41	+1.52	73,000	-
[2780]	25/12/02	2,718	2,721	2,691	2,701	-28	-1.03	72,600	-
[2780]	25/12/01	2,792	2,792	2,706	2,729	-63	-2.26	113,300	-
[2780]	25/11/28	2,805	2,830	2,790	2,792	-6	-0.21	56,200	-
[2780]	25/11/27	2,820	2,831	2,790	2,798	-20	-0.71	51,100	-
[2780]	25/11/26	2,780	2,823	2,780	2,818	+28	+1.00	55,200	-
[2780]	25/11/25	2,788	2,800	2,766	2,790	+52	+1.90	63,100	-
[2780]	25/11/21	2,719	2,762	2,716	2,738	-1	-0.04	65,700	-
[2780]	25/11/20	2,731	2,795	2,716	2,739	+58	+2.16	109,600	-
[2780]	25/11/19	2,682	2,717	2,674	2,681	+9	+0.34	60,500	-
[2780]	25/11/18	2,702	2,702	2,650	2,672	-29	-1.07	148,900	-
[2780]	25/11/17	2,808	2,837	2,662	2,701	-137	-4.83	283,200	-
[2780]	25/11/14	2,921	2,922	2,821	2,838	-133	-4.48	209,100	-
[2780]	25/11/13	2,978	2,979	2,949	2,971	+24	+0.81	53,100	-
[2780]	25/11/12	2,933	2,985	2,930	2,947	+1	+0.03	66,900	-
[2780]	25/11/11	2,963	2,969	2,913	2,946	-23	-0.77	67,300	-
[2780]	25/11/10	2,960	2,986	2,879	2,969	-61	-2.01	186,700	-
[2780]	25/11/07	2,995	3,035	2,993	3,030	+25	+0.83	25,500	-
[2780]	25/11/06	3,045	3,045	2,990	3,005	-20	-0.66	44,200	-
[2780]	25/11/05	3,050	3,050	2,985	3,025	-20	-0.66	39,100	-
[2780]	25/11/04	3,005	3,050	2,967	3,045	+45	+1.50	65,200	-
[2780]	25/10/31	3,020	3,020	2,970	3,000	-10	-0.33	65,500	-
[2780]	25/10/30	2,989	3,025	2,975	3,010	-5	-0.17	43,100	-
[2780]	25/10/29	3,110	3,120	3,000	3,015	-105	-3.37	118,000	-
[2780]	25/10/28	3,135	3,165	3,100	3,120	-55	-1.73	69,700	-
[2780]	25/10/27	3,165	3,200	3,155	3,175	+10	+0.32	30,200	-
[2780]	25/10/24	3,200	3,200	3,145	3,165	-60	-1.86	60,000	-
[2780]	25/10/23	3,230	3,245	3,205	3,225	-5	-0.15	46,000	-
[2780]	25/10/22	3,220	3,255	3,205	3,230	+25	+0.78	85,000	-
[2780]	25/10/21	3,130	3,255	3,115	3,205	+80	+2.56	166,800	-
[2780]	25/10/20	3,090	3,125	3,050	3,125	+105	+3.48	83,600	-
[2780]	25/10/17	3,040	3,060	3,010	3,020	-20	-0.66	46,600	-
[2780]	25/10/16	3,060	3,080	3,025	3,040	-10	-0.33	31,300	-
[2780]	25/10/15	2,971	3,055	2,971	3,050	+107	+3.64	72,700	-
[2780]	25/10/14	2,922	2,979	2,922	2,943	-29	-0.98	87,000	-
[2780]	25/10/10	2,970	2,994	2,946	2,972	-27	-0.90	54,800	-
[2780]	25/10/09	3,010	3,040	2,985	2,999	-21	-0.70	45,200	-
[2780]	25/10/08	3,005	3,035	2,996	3,020	+28	+0.94	35,700	-
[2780]	25/10/07	2,978	3,010	2,958	2,992	+10	+0.34	39,700	-
[2780]	25/10/06	2,984	2,998	2,940	2,982	+48	+1.64	60,100	-
[2780]	25/10/03	2,883	2,944	2,883	2,934	+41	+1.42	35,500	-
[2780]	25/10/02	2,910	2,912	2,855	2,893	+23	+0.80	67,500	-
[2780]	25/10/01	2,964	2,965	2,865	2,870	-119	-3.98	178,500	-
[2780]	25/09/30	2,990	3,015	2,951	2,989	+4	+0.13	92,300	-
[2780]	25/09/29	3,050	3,050	2,985	2,985	-90	-2.93	70,000	-
[2780]	25/09/26	3,075	3,080	3,050	3,075	0	0.00	33,800	-
[2780]	25/09/25	3,100	3,105	3,055	3,075	-5	-0.16	39,200	-
[2780]	25/09/24	3,090	3,090	3,055	3,080	-25	-0.81	31,300	-
[2780]	25/09/22	3,075	3,130	3,070	3,105	+65	+2.14	54,700	-
[2780]	25/09/19	3,095	3,105	3,020	3,040	-50	-1.62	71,500	-
[2780]	25/09/18	3,095	3,115	3,055	3,090	+10	+0.32	44,400	-
[2780]	25/09/17	3,090	3,095	3,050	3,080	0	0.00	38,500	-
[2780]	25/09/16	3,040	3,090	3,020	3,080	+40	+1.32	51,400	-
[2780]	25/09/12	3,045	3,065	3,030	3,040	+10	+0.33	54,700	-
[2780]	25/09/11	3,050	3,055	2,994	3,030	-20	-0.66	100,000	-
[2780]	25/09/10	3,065	3,090	3,030	3,050	-40	-1.29	64,200	-
[2780]	25/09/09	3,090	3,130	3,060	3,090	0	0.00	86,000	-
[2780]	25/09/08	3,130	3,170	3,090	3,090	-40	-1.28	70,800	-
[2780]	25/09/05	3,105	3,180	3,105	3,130	-25	-0.79	85,100	-