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
[2782]	26/10/29	4,310	4,370	4,215	4,215	-130.0	-2.99	3,912,900	264,160,526,336
[2782]	26/10/28	4,375	4,455	4,315	4,345	-50.0	-1.14	577,300	272,307,830,784
[2782]	26/10/27	4,410	4,435	4,335	4,395	0	+0.00	366,200	275,441,385,472
[2782]	26/10/26	4,300	4,435	4,240	4,395	+125.0	+2.93	389,600	275,441,385,472
[2782]	26/10/23	4,295	4,330	4,210	4,270	+45.0	+1.07	283,100	267,607,457,792
[2782]	26/10/22	4,220	4,270	4,185	4,225	-20.0	-0.47	320,400	264,787,247,104
[2782]	26/10/21	4,270	4,290	4,220	4,245	+25.0	+0.59	295,200	266,040,672,256
[2782]	26/10/20	4,210	4,280	4,205	4,220	-10.0	-0.24	288,800	264,473,886,720
[2782]	26/10/19	4,170	4,290	4,165	4,230	+70.0	+1.68	301,900	265,100,591,104
[2782]	26/10/16	4,115	4,190	4,085	4,160	+75.0	+1.84	404,400	260,713,594,880
[2782]	26/10/15	4,010	4,090	3,985	4,085	+130.0	+3.29	447,500	256,013,221,888
[2782]	26/10/14	4,100	4,115	3,940	3,955	-145.0	-3.54	468,300	247,865,917,440
[2782]	26/10/13	4,115	4,235	4,100	4,100	+15.0	+0.37	445,400	256,953,303,040
[2782]	26/10/09	4,165	4,215	4,080	4,085	-95.0	-2.27	485,200	256,013,221,888
[2782]	26/10/08	4,250	4,325	4,120	4,180	-95.0	-2.22	822,800	261,967,020,032
[2782]	26/10/07	4,340	4,345	4,200	4,275	+5.0	+0.12	612,900	267,920,818,176
[2782]	26/10/06	4,400	4,420	4,180	4,270	-200.0	-4.47	840,900	267,607,457,792
[2782]	26/10/05	4,500	4,510	4,435	4,470	-5.0	-0.11	242,500	280,141,758,464
[2782]	26/10/02	4,540	4,560	4,415	4,475	-115.0	-2.51	391,800	280,455,118,848
[2782]	26/10/01	4,620	4,625	4,540	4,590	-65.0	-1.40	311,700	287,662,342,144
[2782]	26/09/30	4,615	4,655	4,585	4,655	+25.0	+0.54	284,300	291,735,994,368
[2782]	26/09/29	4,610	4,680	4,550	4,630	-20.0	-0.43	191,100	290,169,225,216
[2782]	26/09/28	4,645	4,710	4,635	4,650	-40.0	-0.85	174,800	291,422,633,984
[2782]	26/09/25	4,660	4,735	4,610	4,690	+10.0	+0.21	217,500	293,929,517,056
[2782]	26/09/24	4,665	4,740	4,640	4,680	-55.0	-1.16	305,500	293,302,796,288
[2782]	26/09/18	4,785	4,785	4,695	4,735	-50.0	-1.04	307,800	296,749,727,744
[2782]	26/09/17	4,790	4,800	4,685	4,785	-10.0	-0.21	471,400	299,883,298,816
[2782]	26/09/16	4,875	4,895	4,750	4,795	-90.0	-1.84	348,200	300,510,019,584
[2782]	26/09/15	4,865	4,905	4,820	4,885	+90.0	+1.88	264,700	306,150,440,960
[2782]	26/09/14	4,715	4,845	4,715	4,795	+135.0	+2.90	310,800	300,510,019,584
[2782]	26/09/11	4,770	4,810	4,620	4,660	-155.0	-3.22	482,500	292,049,354,752
[2782]	26/09/10	4,770	4,840	4,730	4,815	+40.0	+0.84	333,300	301,763,461,120
[2782]	26/09/09	4,715	4,830	4,675	4,775	+25.0	+0.53	465,500	299,256,578,048
[2782]	26/09/08	4,780	4,825	4,645	4,750	+180.0	+3.94	735,700	297,689,808,896
[2782]	26/09/07	4,595	4,625	4,550	4,570	-25.0	-0.54	250,800	286,408,933,376
[2782]	26/09/04	4,450	4,660	4,420	4,595	+215.0	+4.91	633,800	287,975,702,528
[2782]	26/09/03	4,450	4,465	4,350	4,380	-60.0	-1.35	342,100	274,501,320,704
[2782]	26/09/02	4,335	4,450	4,320	4,440	+65.0	+1.49	300,900	278,261,628,928
[2782]	26/09/01	4,410	4,425	4,335	4,375	-50.0	-1.13	294,600	274,187,976,704
[2782]	26/08/31	4,470	4,495	4,425	4,425	-15.0	-0.34	224,300	277,321,547,776
[2782]	26/08/28	4,385	4,470	4,385	4,440	+10.0	+0.23	264,900	278,261,628,928
[2782]	26/08/27	4,395	4,435	4,320	4,430	+35.0	+0.80	311,700	277,634,908,160
[2782]	26/08/26	4,465	4,485	4,395	4,395	-40.0	-0.90	305,900	275,441,385,472
[2782]	26/08/25	4,460	4,485	4,385	4,435	+160.0	+3.74	466,700	277,948,268,544
[2782]	26/08/24	4,265	4,315	4,225	4,275	+25.0	+0.59	240,600	267,920,818,176
[2782]	26/08/21	4,300	4,365	4,215	4,250	-55.0	-1.28	229,000	266,354,032,640
[2782]	26/08/20	4,350	4,370	4,225	4,305	+250.0	+6.17	574,200	269,800,964,096
[2782]	26/08/19	4,090	4,130	3,990	4,055	-5.0	-0.12	223,700	254,133,075,968
[2782]	26/08/18	4,090	4,115	4,035	4,060	-10.0	-0.25	181,900	254,446,436,352
[2782]	26/08/17	4,135	4,150	4,045	4,070	-20.0	-0.49	168,600	255,073,157,120
[2782]	26/08/14	4,110	4,130	4,030	4,090	-40.0	-0.97	321,500	256,326,582,272
[2782]	26/08/13	4,220	4,240	4,100	4,130	-90.0	-2.13	276,100	258,833,448,960
[2782]	26/08/12	4,200	4,270	4,170	4,220	+20.0	+0.48	324,600	264,473,886,720
[2782]	26/08/10	4,160	4,250	4,120	4,200	+40.0	+0.96	369,300	263,220,445,184
[2782]	26/08/07	4,110	4,290	4,100	4,160	+30.0	+0.73	436,100	260,713,594,880
[2782]	26/08/06	4,000	4,180	3,990	4,130	+200.0	+5.09	584,900	258,833,448,960
[2782]	26/08/05	3,980	4,080	3,920	3,930	-40.0	-1.01	322,700	246,299,131,904
[2782]	26/08/04	3,985	4,105	3,900	3,970	-225.0	-5.36	598,700	248,805,998,592
[2782]	26/08/03	3,885	4,200	3,880	4,195	+345.0	+8.96	1,027,300	262,907,101,184
[2782]	26/07/31	3,830	3,955	3,770	3,850	-85.0	-2.16	437,000	241,285,414,912
[2782]	26/07/30	3,930	3,935	3,855	3,935	+35.0	+0.90	304,300	246,612,492,288
[2782]	26/07/29	3,885	3,905	3,805	3,900	+55.0	+1.43	337,000	244,418,985,984
[2782]	26/07/28	3,825	3,850	3,780	3,845	+60.0	+1.59	192,600	240,972,054,528
[2782]	26/07/27	3,805	3,815	3,705	3,785	-20.0	-0.53	256,700	237,211,762,688
[2782]	26/07/24	3,710	3,815	3,700	3,805	+80.0	+2.15	254,300	238,465,187,840
[2782]	26/07/23	3,760	3,785	3,710	3,725	-40.0	-1.06	190,600	233,451,470,848
[2782]	26/07/22	3,735	3,815	3,720	3,765	+15.0	+0.40	274,900	235,958,337,536
[2782]	26/07/21	3,740	3,845	3,700	3,750	+20.0	+0.54	320,400	235,018,256,384
[2782]	26/07/17	3,700	3,795	3,685	3,730	+70	+1.91	326,800	-
[2782]	26/07/16	3,685	3,700	3,655	3,660	-25	-0.68	113,400	-
[2782]	26/07/15	3,660	3,685	3,625	3,685	+40	+1.10	129,700	-
[2782]	26/07/14	3,590	3,660	3,590	3,645	+10	+0.28	139,700	-
[2782]	26/07/13	3,660	3,685	3,590	3,635	+10	+0.28	185,000	-
[2782]	26/07/10	3,635	3,660	3,555	3,625	-35	-0.96	216,800	-
[2782]	26/07/09	3,665	3,685	3,565	3,660	-75	-2.01	312,100	-
[2782]	26/07/08	3,725	3,770	3,700	3,735	+65	+1.77	289,900	-
[2782]	26/07/07	3,660	3,760	3,635	3,670	+75	+2.09	500,600	-
[2782]	26/07/06	3,600	3,640	3,575	3,595	+15	+0.42	148,200	-
[2782]	26/07/03	3,520	3,620	3,500	3,580	0	0.00	379,600	-
[2782]	26/07/02	3,595	3,655	3,570	3,580	+45	+1.27	249,200	-
[2782]	26/07/01	3,585	3,610	3,485	3,535	-100	-2.75	251,200	-
[2782]	26/06/30	3,690	3,725	3,620	3,635	-65	-1.76	252,900	-
[2782]	26/06/29	3,600	3,715	3,595	3,700	-15	-0.40	232,800	-
[2782]	26/06/26	3,700	3,745	3,675	3,715	+35	+0.95	196,600	-
[2782]	26/06/25	3,670	3,765	3,670	3,680	+5	+0.14	340,400	-
[2782]	26/06/24	3,700	3,775	3,655	3,675	0	0.00	285,800	-
[2782]	26/06/23	3,645	3,695	3,615	3,675	+95	+2.65	219,800	-
[2782]	26/06/22	3,645	3,730	3,575	3,580	-100	-2.72	179,600	-
[2782]	26/06/19	3,655	3,690	3,615	3,680	+35	+0.96	220,500	-
[2782]	26/06/18	3,665	3,725	3,630	3,645	+15	+0.41	230,600	-
[2782]	26/06/17	3,580	3,630	3,570	3,630	+50	+1.40	200,700	-
[2782]	26/06/16	3,735	3,745	3,545	3,580	-165	-4.41	232,600	-
[2782]	26/06/15	3,600	3,745	3,595	3,745	+190	+5.34	358,700	-
[2782]	26/06/12	3,570	3,605	3,510	3,555	0	0.00	215,600	-
[2782]	26/06/11	3,675	3,690	3,515	3,555	-140	-3.79	273,800	-
[2782]	26/06/10	3,720	3,750	3,680	3,695	0	0.00	175,500	-
[2782]	26/06/09	3,765	3,770	3,645	3,695	-30	-0.81	173,800	-
[2782]	26/06/08	3,695	3,770	3,690	3,725	0	0.00	233,000	-
[2782]	26/06/05	3,720	3,790	3,700	3,725	+10	+0.27	147,200	-
[2782]	26/06/04	3,750	3,780	3,695	3,715	-5	-0.13	150,200	-
[2782]	26/06/03	3,700	3,745	3,650	3,720	+15	+0.40	168,500	-
[2782]	26/06/02	3,655	3,720	3,615	3,705	-5	-0.13	188,000	-
[2782]	26/06/01	3,795	3,795	3,660	3,710	-85	-2.24	205,000	-
[2782]	26/05/29	3,745	3,860	3,715	3,795	+60	+1.61	409,900	-
[2782]	26/05/28	3,620	3,740	3,605	3,735	+115	+3.18	336,600	-
[2782]	26/05/27	3,535	3,630	3,490	3,620	+50	+1.40	238,500	-
[2782]	26/05/26	3,650	3,655	3,560	3,570	-90	-2.46	192,300	-
[2782]	26/05/25	3,695	3,710	3,620	3,660	-25	-0.68	194,900	-
[2782]	26/05/22	3,635	3,695	3,600	3,685	+65.0	+1.80	134,700	-
[2782]	26/05/21	3,690	3,710	3,620	3,620	-65.0	-1.76	249,100	-
[2782]	26/05/20	3,710	3,725	3,655	3,685	-50.0	-1.34	250,900	-
[2782]	26/05/19	3,695	3,740	3,650	3,735	+95.0	+2.61	231,500	-
[2782]	26/05/18	3,610	3,645	3,575	3,640	+40.0	+1.11	272,400	-
[2782]	26/05/15	3,560	3,640	3,540	3,600	+85.0	+2.42	379,600	-
[2782]	26/05/14	3,570	3,590	3,470	3,515	0	+0.00	279,900	-
[2782]	26/05/13	3,425	3,520	3,425	3,515	+100.0	+2.93	215,100	-
[2782]	26/05/12	3,505	3,515	3,385	3,415	-135.0	-3.80	274,700	-
[2782]	26/05/11	3,290	3,635	3,275	3,550	+190.0	+5.65	969,300	-
[2782]	26/05/08	3,445	3,455	3,285	3,360	-85	-2.47	849,700	-
[2782]	26/05/07	3,470	3,515	3,405	3,445	-10	-0.29	456,800	-
[2782]	26/05/01	3,445	3,510	3,420	3,455	+70	+2.07	269,000	-
[2782]	26/04/30	3,435	3,450	3,340	3,385	-55	-1.60	306,100	-
[2782]	26/04/28	3,490	3,490	3,405	3,440	-30	-0.86	202,300	-
[2782]	26/04/27	3,440	3,485	3,430	3,470	+30	+0.87	215,900	-
[2782]	26/04/24	3,450	3,455	3,405	3,440	0	0.00	205,100	-
[2782]	26/04/23	3,365	3,445	3,345	3,440	+70	+2.08	344,100	-
[2782]	26/04/22	3,420	3,435	3,350	3,370	-75	-2.18	290,400	-
[2782]	26/04/21	3,565	3,580	3,445	3,445	-105	-2.96	310,900	-
[2782]	26/04/20	3,605	3,605	3,520	3,550	0	0.00	120,400	-
[2782]	26/04/17	3,555	3,615	3,515	3,550	-5	-0.14	378,300	-
[2782]	26/04/16	3,480	3,580	3,470	3,555	+35	+0.99	374,300	-
[2782]	26/04/15	3,330	3,540	3,325	3,520	+165	+4.92	664,500	-
[2782]	26/04/14	3,310	3,355	3,265	3,355	+60	+1.82	285,400	-
[2782]	26/04/13	3,315	3,360	3,285	3,295	-75	-2.23	438,600	-
[2782]	26/04/10	3,470	3,495	3,360	3,370	-100	-2.88	291,500	-
[2782]	26/04/09	3,525	3,565	3,460	3,470	-70	-1.98	409,500	-
[2782]	26/04/08	3,535	3,550	3,465	3,540	+95	+2.76	444,400	-
[2782]	26/04/07	3,665	3,680	3,420	3,445	-180	-4.97	661,800	-
[2782]	26/04/06	3,720	3,785	3,550	3,625	-160	-4.23	632,700	-
[2782]	26/04/03	3,730	3,830	3,725	3,785	+20	+0.53	240,500	-
[2782]	26/04/02	3,835	3,905	3,745	3,765	-55	-1.44	277,400	-
[2782]	26/04/01	3,830	3,885	3,760	3,820	+60	+1.60	286,300	-
[2782]	26/03/31	3,770	3,795	3,720	3,760	-25	-0.66	353,700	-
[2782]	26/03/30	3,800	3,850	3,765	3,785	-220	-5.49	392,500	-
[2782]	26/03/27	4,000	4,040	3,955	4,005	-90	-2.20	359,300	-
[2782]	26/03/26	4,175	4,180	4,075	4,095	-10	-0.24	180,800	-
[2782]	26/03/25	4,060	4,125	4,060	4,105	+45	+1.11	270,400	-
[2782]	26/03/24	4,055	4,095	4,030	4,060	+65	+1.63	299,500	-
[2782]	26/03/23	3,965	4,050	3,960	3,995	-60	-1.48	283,000	-
[2782]	26/03/19	4,220	4,220	4,015	4,055	-230	-5.37	562,700	-
[2782]	26/03/18	4,170	4,305	4,150	4,285	+95	+2.27	367,900	-
[2782]	26/03/17	4,145	4,205	4,140	4,190	+25	+0.60	270,400	-
[2782]	26/03/16	4,190	4,270	4,135	4,165	-85	-2.00	369,200	-
[2782]	26/03/13	4,160	4,275	4,160	4,250	+160	+3.91	463,600	-
[2782]	26/03/12	4,070	4,115	4,060	4,090	-50	-1.21	219,000	-
[2782]	26/03/11	4,160	4,185	4,115	4,140	0	0.00	290,300	-
[2782]	26/03/10	4,110	4,140	4,015	4,140	+170	+4.28	458,400	-
[2782]	26/03/09	3,845	4,005	3,835	3,970	-55	-1.37	487,100	-
[2782]	26/03/06	4,060	4,090	4,010	4,025	-95	-2.31	311,200	-
[2782]	26/03/05	4,225	4,245	4,120	4,120	-35	-0.84	219,500	-
[2782]	26/03/04	4,060	4,160	4,030	4,155	+25	+0.61	230,400	-
[2782]	26/03/03	4,250	4,250	4,130	4,130	-155	-3.62	209,700	-
[2782]	26/03/02	4,300	4,310	4,240	4,285	-55	-1.27	157,700	-
[2782]	26/02/27	4,295	4,355	4,250	4,340	+45	+1.05	194,300	-
[2782]	26/02/26	4,385	4,405	4,295	4,295	-125	-2.83	231,000	-
[2782]	26/02/25	4,355	4,435	4,310	4,420	+90	+2.08	184,100	-
[2782]	26/02/24	4,300	4,365	4,270	4,330	+5	+0.12	269,500	-
[2782]	26/02/20	4,400	4,400	4,295	4,325	-50	-1.14	148,600	-
[2782]	26/02/19	4,330	4,405	4,305	4,375	+10	+0.23	153,300	-
[2782]	26/02/18	4,285	4,380	4,255	4,365	+130	+3.07	226,200	-
[2782]	26/02/17	4,240	4,295	4,215	4,235	-20	-0.47	213,300	-
[2782]	26/02/16	4,280	4,280	4,220	4,255	+10	+0.24	169,400	-
[2782]	26/02/13	4,350	4,410	4,240	4,245	-55	-1.28	306,700	-
[2782]	26/02/12	4,180	4,320	4,165	4,300	+120	+2.87	237,100	-
[2782]	26/02/10	4,180	4,255	4,125	4,180	-20	-0.48	306,600	-
[2782]	26/02/09	4,065	4,225	4,040	4,200	+70	+1.69	297,400	-
[2782]	26/02/06	4,095	4,185	4,055	4,130	+105	+2.61	285,300	-
[2782]	26/02/05	4,040	4,065	3,970	4,025	+55	+1.39	191,600	-
[2782]	26/02/04	3,945	4,025	3,905	3,970	+30	+0.76	280,600	-
[2782]	26/02/03	3,835	3,980	3,820	3,940	+140	+3.68	522,800	-
[2782]	26/02/02	3,830	3,920	3,735	3,800	+110	+2.98	654,800	-
[2782]	26/01/30	3,760	3,760	3,635	3,690	-10	-0.27	316,200	-
[2782]	26/01/29	3,660	3,710	3,625	3,700	-55	-1.46	282,600	-
[2782]	26/01/28	3,830	3,850	3,750	3,755	-105	-2.72	193,500	-
[2782]	26/01/27	3,875	3,900	3,825	3,860	-55	-1.40	269,200	-
[2782]	26/01/26	3,895	3,980	3,875	3,915	+75	+1.95	377,400	-
[2782]	26/01/23	3,825	3,850	3,810	3,840	+20	+0.52	108,000	-
[2782]	26/01/22	3,805	3,855	3,780	3,820	0	0.00	196,800	-
[2782]	26/01/21	3,820	3,895	3,815	3,820	-70	-1.80	193,900	-
[2782]	26/01/20	3,785	3,910	3,785	3,890	+50	+1.30	168,200	-
[2782]	26/01/19	3,850	3,900	3,800	3,840	+45	+1.19	284,900	-
[2782]	26/01/16	3,750	3,795	3,685	3,795	+80	+2.15	232,300	-
[2782]	26/01/15	3,705	3,735	3,665	3,715	+30	+0.81	149,200	-
[2782]	26/01/14	3,705	3,715	3,675	3,685	-55	-1.47	135,500	-
[2782]	26/01/13	3,660	3,755	3,640	3,740	+80	+2.19	279,000	-
[2782]	26/01/09	3,595	3,675	3,595	3,660	+35	+0.97	362,800	-
[2782]	26/01/08	3,665	3,695	3,615	3,625	-55	-1.49	170,800	-
[2782]	26/01/07	3,635	3,725	3,600	3,680	+185	+5.29	533,800	-
[2782]	26/01/06	3,550	3,550	3,485	3,495	+5	+0.14	121,700	-
[2782]	26/01/05	3,480	3,515	3,455	3,490	+10	+0.29	105,600	-
[2782]	25/12/30	3,465	3,505	3,455	3,480	+20	+0.58	123,000	-
[2782]	25/12/29	3,520	3,520	3,440	3,460	-20	-0.57	68,800	-
[2782]	25/12/26	3,500	3,510	3,475	3,480	-25	-0.71	89,200	-
[2782]	25/12/25	3,525	3,525	3,495	3,505	0	0.00	59,000	-
[2782]	25/12/24	3,560	3,580	3,505	3,505	-70	-1.96	101,800	-
[2782]	25/12/23	3,510	3,600	3,505	3,575	+30	+0.85	150,000	-
[2782]	25/12/22	3,595	3,595	3,510	3,545	-75	-2.07	227,200	-
[2782]	25/12/19	3,605	3,675	3,585	3,620	+15	+0.42	261,900	-
[2782]	25/12/18	3,590	3,635	3,565	3,605	+40	+1.12	166,600	-
[2782]	25/12/17	3,580	3,605	3,530	3,565	+5	+0.14	172,900	-
[2782]	25/12/16	3,615	3,645	3,560	3,560	-55	-1.52	361,600	-
[2782]	25/12/15	3,515	3,645	3,515	3,615	+115	+3.29	274,000	-
[2782]	25/12/12	3,510	3,535	3,475	3,500	+35	+1.01	228,800	-
[2782]	25/12/11	3,460	3,495	3,415	3,465	+10	+0.29	266,700	-
[2782]	25/12/10	3,475	3,550	3,375	3,455	+110	+3.29	612,800	-
[2782]	25/12/09	3,355	3,400	3,320	3,345	-25	-0.74	284,200	-
[2782]	25/12/08	3,200	3,405	3,195	3,370	+230	+7.32	304,700	-
[2782]	25/12/05	3,190	3,190	3,140	3,140	-50	-1.57	118,600	-
[2782]	25/12/04	3,115	3,200	3,110	3,190	+25	+0.79	127,300	-
[2782]	25/12/03	3,215	3,215	3,150	3,165	-55	-1.71	136,500	-
[2782]	25/12/02	3,220	3,250	3,190	3,220	+30	+0.94	107,200	-
[2782]	25/12/01	3,270	3,285	3,190	3,190	-80	-2.45	137,800	-
[2782]	25/11/28	3,325	3,325	3,270	3,270	-45	-1.36	147,000	-
[2782]	25/11/27	3,210	3,335	3,210	3,315	+35	+1.07	227,200	-
[2782]	25/11/26	3,300	3,310	3,235	3,280	+70	+2.18	204,300	-
[2782]	25/11/25	3,250	3,255	3,210	3,210	-15	-0.47	151,600	-
[2782]	25/11/21	3,190	3,240	3,160	3,225	+160	+5.22	179,200	-
[2782]	25/11/20	3,070	3,110	3,055	3,065	-45	-1.45	168,100	-
[2782]	25/11/19	3,070	3,120	3,055	3,110	+15	+0.48	198,700	-
[2782]	25/11/18	3,130	3,145	3,075	3,095	-10	-0.32	73,600	-
[2782]	25/11/17	3,085	3,125	3,065	3,105	-35	-1.11	93,900	-
[2782]	25/11/14	3,130	3,165	3,120	3,140	+10	+0.32	87,500	-
[2782]	25/11/13	3,090	3,140	3,090	3,130	+60	+1.95	129,100	-
[2782]	25/11/12	3,085	3,110	3,070	3,070	-65	-2.07	61,200	-
[2782]	25/11/11	3,125	3,140	3,090	3,135	-25	-0.79	103,300	-
[2782]	25/11/10	3,135	3,180	3,120	3,160	+35	+1.12	170,200	-
[2782]	25/11/07	3,070	3,125	3,030	3,125	+100	+3.31	173,100	-
[2782]	25/11/06	3,010	3,035	2,963	3,025	+10	+0.33	124,400	-
[2782]	25/11/05	3,010	3,035	2,966	3,015	-5	-0.17	169,700	-
[2782]	25/11/04	2,997	3,040	2,948	3,020	+84	+2.86	271,700	-
[2782]	25/10/31	2,896	2,948	2,891	2,936	+23	+0.79	189,600	-
[2782]	25/10/30	2,931	2,940	2,907	2,913	+7	+0.24	133,300	-
[2782]	25/10/29	3,010	3,015	2,892	2,906	-65	-2.19	171,800	-
[2782]	25/10/28	3,035	3,045	2,971	2,971	-64	-2.11	234,000	-
[2782]	25/10/27	3,045	3,075	3,030	3,035	0	0.00	109,900	-
[2782]	25/10/24	3,050	3,070	3,035	3,035	-40	-1.30	79,900	-
[2782]	25/10/23	3,010	3,080	3,010	3,075	+25	+0.82	93,500	-
[2782]	25/10/22	3,030	3,070	3,030	3,050	+10	+0.33	100,700	-
[2782]	25/10/21	2,995	3,065	2,987	3,040	+10	+0.33	140,200	-
[2782]	25/10/20	3,100	3,100	3,015	3,030	-30	-0.98	118,400	-
[2782]	25/10/17	3,075	3,080	3,030	3,060	+5	+0.16	130,900	-
[2782]	25/10/16	3,100	3,120	3,040	3,055	-75	-2.40	96,900	-
[2782]	25/10/15	3,150	3,160	3,095	3,130	+50	+1.62	140,900	-
[2782]	25/10/14	3,070	3,120	3,060	3,080	-20	-0.65	136,300	-
[2782]	25/10/10	3,045	3,110	3,040	3,100	+45	+1.47	111,400	-
[2782]	25/10/09	3,055	3,085	3,035	3,055	0	0.00	151,100	-
[2782]	25/10/08	3,055	3,100	3,050	3,055	-25	-0.81	110,600	-
[2782]	25/10/07	3,035	3,125	3,030	3,080	+40	+1.32	193,900	-
[2782]	25/10/06	3,035	3,055	2,992	3,040	+5	+0.16	162,100	-
[2782]	25/10/03	3,030	3,050	3,015	3,035	-5	-0.16	131,700	-
[2782]	25/10/02	3,010	3,040	2,984	3,040	+58	+1.95	186,500	-
[2782]	25/10/01	3,105	3,105	2,978	2,982	-123	-3.96	212,400	-
[2782]	25/09/30	3,070	3,135	3,070	3,105	+20	+0.65	136,700	-
[2782]	25/09/29	3,140	3,140	3,060	3,085	-60	-1.91	126,500	-
[2782]	25/09/26	3,120	3,150	3,095	3,145	+25	+0.80	133,000	-
[2782]	25/09/25	3,105	3,130	3,085	3,120	+15	+0.48	132,700	-
[2782]	25/09/24	3,105	3,120	3,080	3,105	-10	-0.32	126,500	-
[2782]	25/09/22	3,085	3,120	3,060	3,115	+5	+0.16	119,500	-
[2782]	25/09/19	3,125	3,125	3,080	3,110	-15	-0.48	217,200	-
[2782]	25/09/18	3,175	3,180	3,100	3,125	-40	-1.26	172,200	-
[2782]	25/09/17	3,185	3,215	3,160	3,165	-15	-0.47	122,100	-
[2782]	25/09/16	3,175	3,205	3,130	3,180	0	0.00	194,000	-
[2782]	25/09/12	3,195	3,220	3,175	3,180	+30	+0.95	237,100	-
[2782]	25/09/11	3,070	3,170	3,060	3,150	+70	+2.27	194,200	-
[2782]	25/09/10	3,095	3,105	3,060	3,080	-25	-0.81	139,000	-
[2782]	25/09/09	3,135	3,135	3,095	3,105	-25	-0.80	132,400	-
[2782]	25/09/08	3,075	3,135	3,065	3,130	+40	+1.29	154,800	-
[2782]	25/09/05	3,060	3,110	3,050	3,090	0	0.00	143,300	-