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
[2790]	26/10/29	1,963	1,970	1,950	1,953	-10.0	-0.51	10,500	48,009,965,568
[2790]	26/10/28	1,963	1,970	1,963	1,963	+1.0	+0.05	2,700	48,255,791,104
[2790]	26/10/27	1,973	1,973	1,956	1,962	+15.0	+0.77	4,000	48,231,211,008
[2790]	26/10/26	1,951	1,960	1,945	1,947	-11.0	-0.56	13,400	47,862,468,608
[2790]	26/10/23	1,980	1,996	1,953	1,958	-22.0	-1.11	23,200	48,132,878,336
[2790]	26/10/22	1,989	1,989	1,980	1,980	+4.0	+0.20	3,800	48,673,697,792
[2790]	26/10/21	1,978	1,990	1,976	1,976	0	+0.00	5,200	48,575,369,216
[2790]	26/10/20	1,982	1,988	1,975	1,976	-7.0	-0.35	5,300	48,575,369,216
[2790]	26/10/19	1,984	1,993	1,970	1,983	-3.0	-0.15	10,100	48,747,446,272
[2790]	26/10/16	1,997	2,005	1,983	1,986	+6.0	+0.30	8,500	48,821,194,752
[2790]	26/10/15	2,002	2,032	1,980	1,980	-43.0	-2.13	27,100	48,673,697,792
[2790]	26/10/14	2,012	2,023	2,009	2,023	+16.0	+0.80	3,000	49,730,752,512
[2790]	26/10/13	1,994	2,012	1,994	2,007	-3.0	-0.15	3,700	49,337,430,016
[2790]	26/10/09	1,990	2,015	1,988	2,010	+20.0	+1.01	6,700	49,411,178,496
[2790]	26/10/08	2,009	2,009	1,990	1,990	-25.0	-1.24	7,000	48,919,523,328
[2790]	26/10/07	2,011	2,024	2,008	2,015	-6.0	-0.30	4,700	49,534,091,264
[2790]	26/10/06	2,019	2,024	2,002	2,021	+2.0	+0.10	4,800	49,681,588,224
[2790]	26/10/05	1,990	2,019	1,990	2,019	+29.0	+1.46	6,600	49,632,423,936
[2790]	26/10/02	2,005	2,007	1,980	1,990	-20.0	-1.00	15,800	48,919,523,328
[2790]	26/10/01	2,030	2,030	2,004	2,010	-40.0	-1.95	14,400	49,411,178,496
[2790]	26/09/30	2,043	2,058	2,031	2,050	+12.0	+0.59	8,300	50,394,484,736
[2790]	26/09/29	2,062	2,071	2,030	2,038	-92.0	-4.32	14,500	50,099,494,912
[2790]	26/09/28	2,131	2,138	2,128	2,130	0	+0.00	10,600	52,361,101,312
[2790]	26/09/25	2,121	2,146	2,121	2,130	-2.0	-0.09	9,600	52,361,101,312
[2790]	26/09/24	2,123	2,132	2,112	2,132	+12.0	+0.57	7,400	52,410,265,600
[2790]	26/09/18	2,119	2,120	2,103	2,120	+13.0	+0.62	4,300	52,115,271,680
[2790]	26/09/17	2,090	2,116	2,080	2,107	-3.0	-0.14	7,500	51,795,697,664
[2790]	26/09/16	2,093	2,111	2,086	2,110	+12.0	+0.57	7,300	51,869,446,144
[2790]	26/09/15	2,066	2,105	2,066	2,098	+28.0	+1.35	9,400	51,574,452,224
[2790]	26/09/14	2,070	2,075	2,051	2,070	+2.0	+0.10	17,400	50,886,139,904
[2790]	26/09/11	2,098	2,098	2,068	2,068	-28.0	-1.34	10,300	50,836,975,616
[2790]	26/09/10	2,113	2,113	2,095	2,096	-16.0	-0.76	20,100	51,525,287,936
[2790]	26/09/09	2,120	2,120	2,111	2,112	-1.0	-0.05	5,400	51,918,610,432
[2790]	26/09/08	2,112	2,118	2,111	2,113	+1.0	+0.05	6,500	51,943,194,624
[2790]	26/09/07	2,129	2,129	2,112	2,112	-1.0	-0.05	4,400	51,918,610,432
[2790]	26/09/04	2,128	2,128	2,113	2,113	+1.0	+0.05	5,700	51,943,194,624
[2790]	26/09/03	2,116	2,130	2,112	2,112	-4.0	-0.19	4,000	51,918,610,432
[2790]	26/09/02	2,138	2,138	2,116	2,116	-32.0	-1.49	7,600	52,016,943,104
[2790]	26/09/01	2,145	2,165	2,129	2,148	+3.0	+0.14	19,300	52,803,588,096
[2790]	26/08/31	2,175	2,177	2,145	2,145	-31.0	-1.42	7,900	52,729,839,616
[2790]	26/08/28	2,196	2,196	2,165	2,176	+5.0	+0.23	2,800	53,491,904,512
[2790]	26/08/27	2,165	2,185	2,165	2,171	+6.0	+0.28	3,300	53,368,987,648
[2790]	26/08/26	2,163	2,174	2,163	2,165	+2.0	+0.09	1,600	53,221,494,784
[2790]	26/08/25	2,173	2,179	2,162	2,163	-10.0	-0.46	2,400	53,172,326,400
[2790]	26/08/24	2,160	2,188	2,155	2,173	+24.0	+1.12	8,900	53,418,156,032
[2790]	26/08/21	2,147	2,161	2,147	2,149	+2.0	+0.09	1,100	52,828,172,288
[2790]	26/08/20	2,128	2,160	2,128	2,147	+22.0	+1.04	4,300	52,779,003,904
[2790]	26/08/19	2,158	2,158	2,122	2,125	-33.0	-1.53	7,200	52,238,188,544
[2790]	26/08/18	2,173	2,174	2,150	2,158	-20.0	-0.92	5,600	53,049,413,632
[2790]	26/08/17	2,183	2,210	2,172	2,178	-5.0	-0.23	5,800	53,541,068,800
[2790]	26/08/14	2,196	2,196	2,181	2,183	-13.0	-0.59	5,700	53,663,981,568
[2790]	26/08/13	2,208	2,208	2,183	2,196	-9.0	-0.41	6,300	53,983,555,584
[2790]	26/08/12	2,192	2,228	2,190	2,205	+17.0	+0.78	5,400	54,204,801,024
[2790]	26/08/10	2,188	2,241	2,168	2,188	0	+0.00	15,900	53,786,894,336
[2790]	26/08/07	2,200	2,218	2,188	2,188	-11.0	-0.50	9,500	53,786,894,336
[2790]	26/08/06	2,180	2,200	2,177	2,199	+24.0	+1.10	9,500	54,057,304,064
[2790]	26/08/05	2,178	2,196	2,175	2,175	0	+0.00	2,600	53,467,320,320
[2790]	26/08/04	2,184	2,200	2,174	2,175	-21.0	-0.96	4,100	53,467,320,320
[2790]	26/08/03	2,234	2,237	2,181	2,196	-38.0	-1.70	7,500	53,983,555,584
[2790]	26/07/31	2,231	2,234	2,212	2,234	+7.0	+0.31	2,100	54,917,697,536
[2790]	26/07/30	2,245	2,245	2,220	2,227	0	+0.00	2,000	54,745,620,480
[2790]	26/07/29	2,272	2,274	2,227	2,227	+5.0	+0.23	13,600	54,745,620,480
[2790]	26/07/28	2,204	2,222	2,204	2,222	-6.0	-0.27	1,200	54,622,707,712
[2790]	26/07/27	2,191	2,235	2,191	2,228	+28.0	+1.27	3,500	54,770,200,576
[2790]	26/07/24	2,200	2,230	2,200	2,200	-28.0	-1.26	2,400	54,081,888,256
[2790]	26/07/23	2,240	2,275	2,195	2,228	-26.0	-1.15	9,500	54,770,200,576
[2790]	26/07/22	2,282	2,286	2,215	2,254	-76.0	-3.26	17,100	55,409,352,704
[2790]	26/07/21	2,273	2,340	2,265	2,330	+57.0	+2.51	36,900	57,277,636,608
[2790]	26/07/17	2,245	2,273	2,201	2,273	+3	+0.13	15,700	-
[2790]	26/07/16	2,274	2,274	2,223	2,270	+5	+0.22	11,400	-
[2790]	26/07/15	2,245	2,265	2,212	2,265	+20	+0.89	18,400	-
[2790]	26/07/14	2,185	2,245	2,185	2,245	+60	+2.75	7,500	-
[2790]	26/07/13	2,220	2,251	2,185	2,185	-53	-2.37	7,700	-
[2790]	26/07/10	2,162	2,238	2,162	2,238	+77	+3.56	11,300	-
[2790]	26/07/09	2,180	2,182	2,160	2,161	-36	-1.64	2,800	-
[2790]	26/07/08	2,178	2,197	2,164	2,197	+20	+0.92	3,200	-
[2790]	26/07/07	2,185	2,189	2,177	2,177	-8	-0.37	1,600	-
[2790]	26/07/06	2,180	2,207	2,180	2,185	-4	-0.18	3,600	-
[2790]	26/07/03	2,283	2,283	2,161	2,189	-58	-2.58	12,600	-
[2790]	26/07/02	2,183	2,247	2,183	2,247	+65	+2.98	9,200	-
[2790]	26/07/01	2,142	2,218	2,142	2,182	+41	+1.91	6,800	-
[2790]	26/06/30	2,126	2,177	2,111	2,141	+32	+1.52	9,900	-
[2790]	26/06/29	2,101	2,125	2,093	2,109	+9	+0.43	23,300	-
[2790]	26/06/26	2,100	2,124	2,089	2,100	+1	+0.05	7,700	-
[2790]	26/06/25	2,125	2,125	2,082	2,099	+19	+0.91	10,200	-
[2790]	26/06/24	2,039	2,080	2,039	2,080	+38	+1.86	4,300	-
[2790]	26/06/23	2,093	2,093	2,037	2,042	-51	-2.44	17,100	-
[2790]	26/06/22	2,109	2,140	2,085	2,093	-6	-0.29	6,200	-
[2790]	26/06/19	2,124	2,124	2,083	2,099	-1	-0.05	12,700	-
[2790]	26/06/18	2,083	2,140	2,083	2,100	+2	+0.10	12,200	-
[2790]	26/06/17	2,109	2,109	2,090	2,098	+3	+0.14	4,300	-
[2790]	26/06/16	2,127	2,130	2,092	2,095	+9	+0.43	15,800	-
[2790]	26/06/15	2,145	2,145	2,085	2,086	-14	-0.67	13,800	-
[2790]	26/06/12	2,099	2,122	2,086	2,100	+1	+0.05	10,500	-
[2790]	26/06/11	2,107	2,107	2,086	2,099	+1	+0.05	10,400	-
[2790]	26/06/10	2,060	2,100	2,060	2,098	+18	+0.87	9,500	-
[2790]	26/06/09	2,068	2,094	2,050	2,080	-8	-0.38	2,800	-
[2790]	26/06/08	2,133	2,133	2,065	2,088	+5	+0.24	42,000	-
[2790]	26/06/05	2,055	2,095	2,055	2,083	+6	+0.29	7,400	-
[2790]	26/06/04	2,036	2,098	2,036	2,077	-9	-0.43	7,400	-
[2790]	26/06/03	2,074	2,100	2,074	2,086	+12	+0.58	4,200	-
[2790]	26/06/02	2,100	2,117	2,074	2,074	-23	-1.10	15,400	-
[2790]	26/06/01	2,151	2,152	2,091	2,097	-4	-0.19	12,800	-
[2790]	26/05/29	2,099	2,118	2,099	2,101	+4	+0.19	5,200	-
[2790]	26/05/28	2,111	2,143	2,073	2,097	-9	-0.43	3,500	-
[2790]	26/05/27	2,127	2,134	2,100	2,106	-19	-0.89	5,800	-
[2790]	26/05/26	2,146	2,154	2,125	2,125	-25	-1.16	5,300	-
[2790]	26/05/25	2,152	2,166	2,150	2,150	-12	-0.56	3,000	-
[2790]	26/05/22	2,167	2,183	2,161	2,162	-21.0	-0.96	4,300	-
[2790]	26/05/21	2,183	2,206	2,176	2,183	0	+0.00	16,200	-
[2790]	26/05/20	2,181	2,192	2,181	2,183	-17.0	-0.77	1,100	-
[2790]	26/05/19	2,193	2,209	2,185	2,200	+7.0	+0.32	2,300	-
[2790]	26/05/18	2,206	2,224	2,173	2,193	-13.0	-0.59	6,400	-
[2790]	26/05/15	2,242	2,242	2,206	2,206	-14.0	-0.63	5,300	-
[2790]	26/05/14	2,215	2,237	2,199	2,220	+45.0	+2.07	9,300	-
[2790]	26/05/13	2,176	2,204	2,175	2,175	-20.0	-0.91	5,700	-
[2790]	26/05/12	2,225	2,225	2,195	2,195	+5.0	+0.23	3,100	-
[2790]	26/05/11	2,175	2,226	2,175	2,190	+17.0	+0.78	6,500	-
[2790]	26/05/08	2,200	2,220	2,152	2,173	-26.0	-1.18	8,900	-
[2790]	26/05/07	2,142	2,212	2,142	2,199	+56.0	+2.61	16,300	-
[2790]	26/05/01	2,149	2,187	2,143	2,143	-26.0	-1.20	5,600	-
[2790]	26/04/30	2,138	2,200	2,138	2,169	-3.0	-0.14	16,100	-
[2790]	26/04/28	2,135	2,205	2,135	2,172	+30.0	+1.40	9,000	-
[2790]	26/04/27	2,117	2,164	2,117	2,142	+25	+1.18	6,800	-
[2790]	26/04/24	2,146	2,172	2,117	2,117	-34	-1.58	11,800	-
[2790]	26/04/23	2,142	2,156	2,142	2,151	-6	-0.28	800	-
[2790]	26/04/22	2,161	2,191	2,156	2,157	-24	-1.10	10,700	-
[2790]	26/04/21	2,206	2,216	2,145	2,181	-35	-1.58	24,900	-
[2790]	26/04/20	2,197	2,220	2,182	2,216	+27	+1.23	5,200	-
[2790]	26/04/17	2,154	2,198	2,154	2,189	+24	+1.11	2,600	-
[2790]	26/04/16	2,152	2,172	2,152	2,165	+10	+0.46	2,900	-
[2790]	26/04/15	2,146	2,167	2,112	2,155	+5	+0.23	9,900	-
[2790]	26/04/14	2,182	2,182	2,134	2,150	-31	-1.42	6,100	-
[2790]	26/04/13	2,184	2,187	2,154	2,181	-3	-0.14	3,800	-
[2790]	26/04/10	2,219	2,219	2,161	2,184	-25	-1.13	9,100	-
[2790]	26/04/09	2,200	2,218	2,180	2,209	+9	+0.41	3,200	-
[2790]	26/04/08	2,217	2,217	2,200	2,200	+2	+0.09	2,800	-
[2790]	26/04/07	2,190	2,210	2,190	2,198	+18	+0.83	4,600	-
[2790]	26/04/06	2,137	2,181	2,137	2,180	+43	+2.01	5,800	-
[2790]	26/04/03	2,126	2,150	2,126	2,137	+11	+0.52	1,800	-
[2790]	26/04/02	2,159	2,190	2,126	2,126	-32	-1.48	6,700	-
[2790]	26/04/01	2,141	2,169	2,108	2,158	+42	+1.98	11,600	-
[2790]	26/03/31	2,138	2,143	2,111	2,116	-27	-1.26	7,400	-
[2790]	26/03/30	2,168	2,168	2,069	2,143	-104	-4.63	10,400	-
[2790]	26/03/27	2,248	2,248	2,217	2,247	+35	+1.58	9,700	-
[2790]	26/03/26	2,202	2,238	2,202	2,212	+10	+0.45	5,700	-
[2790]	26/03/25	2,220	2,247	2,179	2,202	-7	-0.32	9,600	-
[2790]	26/03/24	2,200	2,224	2,183	2,209	+38	+1.75	6,100	-
[2790]	26/03/23	2,201	2,209	2,171	2,171	-40	-1.81	13,600	-
[2790]	26/03/19	2,201	2,230	2,201	2,211	-11	-0.50	5,300	-
[2790]	26/03/18	2,238	2,238	2,218	2,222	+13	+0.59	5,200	-
[2790]	26/03/17	2,192	2,241	2,192	2,209	+6	+0.27	9,300	-
[2790]	26/03/16	2,211	2,238	2,190	2,203	-37	-1.65	10,500	-
[2790]	26/03/13	2,285	2,285	2,204	2,240	-12	-0.53	12,700	-
[2790]	26/03/12	2,296	2,301	2,248	2,252	-44	-1.92	13,000	-
[2790]	26/03/11	2,294	2,299	2,270	2,296	+26	+1.15	3,800	-
[2790]	26/03/10	2,288	2,297	2,270	2,270	-13	-0.57	3,700	-
[2790]	26/03/09	2,248	2,288	2,222	2,283	0	0.00	11,700	-
[2790]	26/03/06	2,300	2,333	2,283	2,283	-12	-0.52	7,000	-
[2790]	26/03/05	2,296	2,300	2,282	2,295	+33	+1.46	2,800	-
[2790]	26/03/04	2,310	2,336	2,254	2,262	-76	-3.25	15,600	-
[2790]	26/03/03	2,338	2,375	2,311	2,338	0	0.00	14,000	-
[2790]	26/03/02	2,319	2,345	2,301	2,338	+18	+0.78	5,600	-
[2790]	26/02/27	2,304	2,326	2,304	2,320	0	0.00	5,100	-
[2790]	26/02/26	2,316	2,331	2,305	2,320	+10	+0.43	5,700	-
[2790]	26/02/25	2,300	2,345	2,298	2,310	+20	+0.87	5,100	-
[2790]	26/02/24	2,274	2,310	2,274	2,290	+24	+1.06	6,800	-
[2790]	26/02/20	2,268	2,280	2,247	2,266	+15	+0.67	8,800	-
[2790]	26/02/19	2,237	2,270	2,237	2,251	-4	-0.18	4,700	-
[2790]	26/02/18	2,236	2,259	2,236	2,255	+19	+0.85	9,600	-
[2790]	26/02/17	2,260	2,275	2,236	2,236	-20	-0.89	7,600	-
[2790]	26/02/16	2,293	2,293	2,231	2,256	+8	+0.36	8,200	-
[2790]	26/02/13	2,264	2,264	2,230	2,248	-16	-0.71	6,800	-
[2790]	26/02/12	2,256	2,268	2,238	2,264	+7	+0.31	10,300	-
[2790]	26/02/10	2,214	2,269	2,210	2,257	+32	+1.44	10,100	-
[2790]	26/02/09	2,236	2,249	2,206	2,225	-11	-0.49	14,100	-
[2790]	26/02/06	2,195	2,241	2,195	2,236	+43	+1.96	20,100	-
[2790]	26/02/05	2,165	2,194	2,164	2,193	+20	+0.92	7,100	-
[2790]	26/02/04	2,166	2,188	2,160	2,173	+7	+0.32	13,300	-
[2790]	26/02/03	2,173	2,185	2,162	2,166	-1	-0.05	6,000	-
[2790]	26/02/02	2,172	2,185	2,154	2,167	-10	-0.46	8,800	-
[2790]	26/01/30	2,180	2,206	2,170	2,177	-15	-0.68	6,300	-
[2790]	26/01/29	2,194	2,213	2,163	2,192	-21	-0.95	10,900	-
[2790]	26/01/28	2,211	2,225	2,190	2,213	0	0.00	8,400	-
[2790]	26/01/27	2,230	2,233	2,205	2,213	-11	-0.49	3,800	-
[2790]	26/01/26	2,225	2,230	2,204	2,224	+2	+0.09	6,600	-
[2790]	26/01/23	2,232	2,250	2,220	2,222	-15	-0.67	6,100	-
[2790]	26/01/22	2,270	2,285	2,237	2,237	-10	-0.45	3,100	-
[2790]	26/01/21	2,287	2,296	2,247	2,247	-41	-1.79	12,300	-
[2790]	26/01/20	2,275	2,350	2,274	2,288	+12	+0.53	10,900	-
[2790]	26/01/19	2,275	2,290	2,274	2,276	+1	+0.04	4,600	-
[2790]	26/01/16	2,222	2,287	2,216	2,275	+54	+2.43	12,100	-
[2790]	26/01/15	2,214	2,221	2,189	2,221	+6	+0.27	8,800	-
[2790]	26/01/14	2,177	2,215	2,161	2,215	+38	+1.75	18,100	-
[2790]	26/01/13	2,161	2,178	2,151	2,177	+22	+1.02	10,200	-
[2790]	26/01/09	2,169	2,179	2,155	2,155	-11	-0.51	6,200	-
[2790]	26/01/08	2,150	2,167	2,145	2,166	-3	-0.14	12,500	-
[2790]	26/01/07	2,183	2,184	2,158	2,169	-15	-0.69	7,700	-
[2790]	26/01/06	2,200	2,200	2,174	2,184	-21	-0.95	12,600	-
[2790]	26/01/05	2,225	2,238	2,176	2,205	-18	-0.81	10,000	-
[2790]	25/12/30	2,200	2,242	2,166	2,223	+27	+1.23	21,000	-
[2790]	25/12/29	2,196	2,199	2,172	2,196	+36	+1.67	7,900	-
[2790]	25/12/26	2,129	2,164	2,122	2,160	+22	+1.03	7,000	-
[2790]	25/12/25	2,115	2,138	2,088	2,138	+38	+1.81	7,900	-
[2790]	25/12/24	2,086	2,115	2,086	2,100	+14	+0.67	4,800	-
[2790]	25/12/23	2,066	2,129	2,060	2,086	+20	+0.97	13,100	-
[2790]	25/12/22	2,037	2,090	2,023	2,066	+26	+1.27	17,000	-
[2790]	25/12/19	2,010	2,047	2,010	2,040	+21	+1.04	9,900	-
[2790]	25/12/18	2,002	2,020	1,990	2,019	+12	+0.60	11,700	-
[2790]	25/12/17	1,980	2,007	1,980	2,007	+29	+1.47	5,400	-
[2790]	25/12/16	2,000	2,000	1,978	1,978	-22	-1.10	9,900	-
[2790]	25/12/15	2,028	2,028	1,975	2,000	-19	-0.94	20,400	-
[2790]	25/12/12	2,008	2,019	1,996	2,019	+11	+0.55	7,200	-
[2790]	25/12/11	2,023	2,053	2,008	2,008	-13	-0.64	27,200	-
[2790]	25/12/10	2,003	2,035	2,003	2,021	+11	+0.55	9,500	-
[2790]	25/12/09	1,957	2,023	1,957	2,010	+53	+2.71	22,300	-
[2790]	25/12/08	1,970	1,996	1,950	1,957	-13	-0.66	16,200	-
[2790]	25/12/05	2,010	2,010	1,951	1,970	-27	-1.35	23,700	-
[2790]	25/12/04	1,982	1,998	1,982	1,997	+15	+0.76	6,400	-
[2790]	25/12/03	1,986	1,999	1,982	1,982	-2	-0.10	4,900	-
[2790]	25/12/02	1,966	1,984	1,963	1,984	+23	+1.17	6,100	-
[2790]	25/12/01	1,958	1,966	1,954	1,961	+3	+0.15	7,700	-
[2790]	25/11/28	1,957	1,958	1,947	1,958	0	0.00	5,300	-
[2790]	25/11/27	1,940	1,958	1,940	1,958	+18	+0.93	8,100	-
[2790]	25/11/26	1,940	1,945	1,928	1,940	+10	+0.52	6,500	-
[2790]	25/11/25	1,930	1,938	1,920	1,930	+1	+0.05	11,200	-
[2790]	25/11/21	1,940	1,948	1,920	1,929	-15	-0.77	11,700	-
[2790]	25/11/20	1,955	1,960	1,943	1,944	-11	-0.56	12,600	-
[2790]	25/11/19	1,969	1,969	1,955	1,955	-8	-0.41	5,200	-
[2790]	25/11/18	1,982	1,982	1,962	1,963	-17	-0.86	8,500	-
[2790]	25/11/17	1,991	1,992	1,964	1,980	+7	+0.35	7,500	-
[2790]	25/11/14	1,990	1,993	1,973	1,973	-12	-0.60	9,400	-
[2790]	25/11/13	1,995	1,995	1,980	1,985	-11	-0.55	14,500	-
[2790]	25/11/12	2,004	2,004	1,990	1,996	-4	-0.20	4,700	-
[2790]	25/11/11	2,000	2,007	1,995	2,000	-4	-0.20	4,000	-
[2790]	25/11/10	2,005	2,019	1,980	2,004	-6	-0.30	21,000	-
[2790]	25/11/07	2,016	2,024	2,005	2,010	-5	-0.25	6,100	-
[2790]	25/11/06	2,010	2,019	2,007	2,015	+5	+0.25	4,300	-
[2790]	25/11/05	2,025	2,036	1,993	2,010	-8	-0.40	11,700	-
[2790]	25/11/04	2,000	2,025	1,975	2,018	+18	+0.90	13,800	-
[2790]	25/10/31	1,982	2,006	1,964	2,000	+9	+0.45	33,300	-
[2790]	25/10/30	1,967	1,991	1,954	1,991	+24	+1.22	6,200	-
[2790]	25/10/29	2,016	2,016	1,965	1,967	-36	-1.80	18,900	-
[2790]	25/10/28	2,018	2,018	2,002	2,003	-19	-0.94	6,800	-
[2790]	25/10/27	2,021	2,038	2,021	2,022	+10	+0.50	6,900	-
[2790]	25/10/24	2,030	2,033	2,010	2,012	-10	-0.49	7,600	-
[2790]	25/10/23	1,997	2,030	1,993	2,022	+31	+1.56	14,100	-
[2790]	25/10/22	1,969	1,991	1,962	1,991	+21	+1.07	8,700	-
[2790]	25/10/21	1,985	1,991	1,970	1,970	-15	-0.76	4,100	-
[2790]	25/10/20	1,998	1,998	1,976	1,985	+6	+0.30	3,000	-
[2790]	25/10/17	1,978	1,999	1,977	1,979	-25	-1.25	4,000	-
[2790]	25/10/16	1,992	2,014	1,992	2,004	+21	+1.06	2,100	-
[2790]	25/10/15	1,998	2,001	1,978	1,983	-8	-0.40	8,700	-
[2790]	25/10/14	1,974	1,997	1,963	1,991	-3	-0.15	16,100	-
[2790]	25/10/10	2,005	2,018	1,982	1,994	-12	-0.60	12,800	-
[2790]	25/10/09	2,019	2,020	2,006	2,006	-6	-0.30	7,200	-
[2790]	25/10/08	2,018	2,034	2,012	2,012	-11	-0.54	4,900	-
[2790]	25/10/07	2,032	2,038	2,013	2,023	-9	-0.44	8,900	-
[2790]	25/10/06	2,017	2,039	1,999	2,032	+30	+1.50	14,500	-
[2790]	25/10/03	1,986	2,019	1,986	2,002	+14	+0.70	8,900	-
[2790]	25/10/02	1,951	2,004	1,940	1,988	+36	+1.84	19,700	-
[2790]	25/10/01	2,027	2,027	1,951	1,952	-86	-4.22	40,400	-
[2790]	25/09/30	2,015	2,045	2,010	2,038	+20	+0.99	17,700	-
[2790]	25/09/29	2,022	2,025	2,003	2,018	-46	-2.23	24,600	-
[2790]	25/09/26	2,060	2,069	2,055	2,064	+6	+0.29	26,600	-
[2790]	25/09/25	2,056	2,068	2,047	2,058	+3	+0.15	15,900	-
[2790]	25/09/24	2,050	2,057	2,033	2,055	+28	+1.38	13,200	-
[2790]	25/09/22	2,035	2,050	2,024	2,027	-8	-0.39	11,300	-
[2790]	25/09/19	2,040	2,050	2,015	2,035	-5	-0.25	16,400	-
[2790]	25/09/18	2,055	2,070	2,018	2,040	+5	+0.25	16,200	-
[2790]	25/09/17	2,038	2,053	2,003	2,035	-3	-0.15	25,800	-
[2790]	25/09/16	2,033	2,048	2,024	2,038	+14	+0.69	14,000	-
[2790]	25/09/12	2,025	2,035	2,021	2,024	+3	+0.15	19,800	-
[2790]	25/09/11	2,017	2,025	2,011	2,021	+11	+0.55	11,500	-
[2790]	25/09/10	1,983	2,010	1,980	2,010	+27	+1.36	14,900	-
[2790]	25/09/09	1,999	2,009	1,982	1,983	-12	-0.60	18,800	-
[2790]	25/09/08	1,960	1,995	1,960	1,995	+37	+1.89	18,500	-
[2790]	25/09/05	1,967	1,974	1,950	1,958	-11	-0.56	18,000	-