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
[2792]	26/10/29	1,368	1,370	1,359	1,366	+1.0	+0.07	264,900	38,081,040,384
[2792]	26/10/28	1,396	1,401	1,365	1,365	-31.0	-2.22	113,100	38,053,163,008
[2792]	26/10/27	1,409	1,410	1,394	1,396	-21.0	-1.48	68,200	38,917,373,952
[2792]	26/10/26	1,426	1,427	1,415	1,417	-12.0	-0.84	62,100	39,502,807,040
[2792]	26/10/23	1,425	1,447	1,425	1,429	+9.0	+0.63	51,900	39,837,343,744
[2792]	26/10/22	1,421	1,423	1,415	1,420	+6.0	+0.42	27,700	39,586,443,264
[2792]	26/10/21	1,435	1,436	1,414	1,414	-14.0	-0.98	38,800	39,419,174,912
[2792]	26/10/20	1,436	1,439	1,422	1,428	-3.0	-0.21	37,900	39,809,462,272
[2792]	26/10/19	1,438	1,447	1,428	1,431	-2.0	-0.14	42,700	39,893,098,496
[2792]	26/10/16	1,435	1,440	1,426	1,433	-2.0	-0.14	48,500	39,948,853,248
[2792]	26/10/15	1,422	1,432	1,415	1,435	+16.0	+1.13	84,700	40,004,608,000
[2792]	26/10/14	1,411	1,419	1,410	1,419	+8.0	+0.57	43,800	39,558,565,888
[2792]	26/10/13	1,404	1,415	1,397	1,411	+15.0	+1.07	46,400	39,335,542,784
[2792]	26/10/09	1,392	1,401	1,386	1,396	+4.0	+0.29	64,300	38,917,373,952
[2792]	26/10/08	1,385	1,392	1,380	1,392	+5.0	+0.36	51,100	38,805,864,448
[2792]	26/10/07	1,380	1,391	1,377	1,387	-1.0	-0.07	34,300	38,666,473,472
[2792]	26/10/06	1,376	1,395	1,374	1,388	+12.0	+0.87	44,800	38,694,354,944
[2792]	26/10/05	1,376	1,381	1,366	1,376	-4.0	-0.29	107,400	38,359,818,240
[2792]	26/10/02	1,409	1,411	1,380	1,380	-34.0	-2.40	87,900	38,471,331,840
[2792]	26/10/01	1,411	1,421	1,404	1,414	+1.0	+0.07	67,200	39,419,174,912
[2792]	26/09/30	1,400	1,413	1,378	1,413	+12.0	+0.86	168,300	39,391,297,536
[2792]	26/09/29	1,416	1,418	1,401	1,401	-18.0	-1.27	100,400	39,056,764,928
[2792]	26/09/28	1,421	1,431	1,419	1,419	-8.0	-0.56	76,100	39,558,565,888
[2792]	26/09/25	1,437	1,441	1,426	1,427	-12.0	-0.83	63,000	39,781,584,896
[2792]	26/09/24	1,450	1,450	1,439	1,439	-6.0	-0.42	66,200	40,116,121,600
[2792]	26/09/18	1,445	1,452	1,443	1,445	-3.0	-0.21	48,700	40,283,385,856
[2792]	26/09/17	1,440	1,454	1,440	1,448	+1.0	+0.07	44,600	40,367,017,984
[2792]	26/09/16	1,447	1,452	1,445	1,447	-5.0	-0.34	34,200	40,339,140,608
[2792]	26/09/15	1,443	1,453	1,439	1,452	+12.0	+0.83	73,400	40,478,531,584
[2792]	26/09/14	1,416	1,444	1,416	1,440	+22.0	+1.55	64,500	40,143,998,976
[2792]	26/09/11	1,417	1,426	1,416	1,418	-7.0	-0.49	54,400	39,530,684,416
[2792]	26/09/10	1,424	1,431	1,417	1,425	-4.0	-0.28	39,400	39,725,830,144
[2792]	26/09/09	1,437	1,445	1,429	1,429	-18.0	-1.24	52,700	39,837,343,744
[2792]	26/09/08	1,442	1,447	1,434	1,447	-3.0	-0.21	45,800	40,339,140,608
[2792]	26/09/07	1,450	1,454	1,445	1,450	0	+0.00	40,000	40,422,776,832
[2792]	26/09/04	1,443	1,456	1,437	1,450	+7.0	+0.49	43,200	40,422,776,832
[2792]	26/09/03	1,441	1,447	1,440	1,443	+2.0	+0.14	31,900	40,227,631,104
[2792]	26/09/02	1,455	1,455	1,440	1,441	-16.0	-1.10	52,200	40,171,876,352
[2792]	26/09/01	1,449	1,461	1,445	1,457	-4.0	-0.27	41,700	40,617,918,464
[2792]	26/08/31	1,465	1,466	1,450	1,461	-4.0	-0.27	32,700	40,729,432,064
[2792]	26/08/28	1,464	1,465	1,452	1,465	-3.0	-0.20	53,900	40,840,941,568
[2792]	26/08/27	1,470	1,474	1,460	1,468	-2.0	-0.14	55,300	40,924,606,464
[2792]	26/08/26	1,460	1,474	1,459	1,470	+10.0	+0.68	60,200	40,980,361,216
[2792]	26/08/25	1,450	1,462	1,450	1,460	+10.0	+0.69	49,300	40,701,583,360
[2792]	26/08/24	1,448	1,459	1,444	1,450	+1.0	+0.07	42,100	40,422,805,504
[2792]	26/08/21	1,452	1,457	1,436	1,449	-1.0	-0.07	54,800	40,394,928,128
[2792]	26/08/20	1,436	1,454	1,431	1,450	+14.0	+0.97	67,300	40,422,805,504
[2792]	26/08/19	1,430	1,439	1,421	1,436	+5.0	+0.35	42,300	40,032,514,048
[2792]	26/08/18	1,421	1,433	1,417	1,431	+8.0	+0.56	42,800	39,893,127,168
[2792]	26/08/17	1,430	1,430	1,422	1,423	-10.0	-0.70	54,100	39,670,104,064
[2792]	26/08/14	1,420	1,433	1,413	1,433	+6.0	+0.42	65,900	39,948,881,920
[2792]	26/08/13	1,419	1,427	1,415	1,427	+4.0	+0.28	47,300	39,781,613,568
[2792]	26/08/12	1,415	1,423	1,411	1,423	+9.0	+0.64	49,400	39,670,104,064
[2792]	26/08/10	1,407	1,415	1,398	1,414	+8.0	+0.57	51,000	39,419,203,584
[2792]	26/08/07	1,417	1,417	1,405	1,406	+6.0	+0.43	53,800	39,196,180,480
[2792]	26/08/06	1,391	1,401	1,388	1,400	+9.0	+0.65	56,800	39,028,916,224
[2792]	26/08/05	1,407	1,410	1,388	1,391	-16.0	-1.14	68,800	38,778,015,744
[2792]	26/08/04	1,424	1,424	1,407	1,407	-14.0	-0.99	54,100	39,224,057,856
[2792]	26/08/03	1,433	1,437	1,415	1,421	-12.0	-0.84	54,500	39,614,349,312
[2792]	26/07/31	1,456	1,460	1,431	1,433	-30.0	-2.05	63,100	39,948,881,920
[2792]	26/07/30	1,472	1,472	1,453	1,463	-9.0	-0.61	75,100	40,785,215,488
[2792]	26/07/29	1,458	1,479	1,456	1,472	+22.0	+1.52	104,500	41,036,115,968
[2792]	26/07/28	1,439	1,457	1,436	1,450	+12.0	+0.83	87,300	40,422,805,504
[2792]	26/07/27	1,414	1,438	1,414	1,438	+31.0	+2.20	76,700	40,088,268,800
[2792]	26/07/24	1,409	1,414	1,402	1,407	-10.0	-0.71	45,000	39,224,057,856
[2792]	26/07/23	1,427	1,427	1,409	1,417	-10.0	-0.70	41,000	39,502,835,712
[2792]	26/07/22	1,431	1,434	1,411	1,427	+4.0	+0.28	83,000	39,781,613,568
[2792]	26/07/21	1,410	1,438	1,410	1,423	+15.0	+1.07	72,000	39,670,104,064
[2792]	26/07/17	1,407	1,420	1,404	1,408	+3	+0.21	61,700	-
[2792]	26/07/16	1,406	1,428	1,405	1,405	0	0.00	55,300	-
[2792]	26/07/15	1,404	1,410	1,399	1,405	+1	+0.07	45,900	-
[2792]	26/07/14	1,395	1,410	1,395	1,404	+19	+1.37	59,200	-
[2792]	26/07/13	1,398	1,407	1,385	1,385	-7	-0.50	73,200	-
[2792]	26/07/10	1,389	1,407	1,388	1,392	-2	-0.14	63,600	-
[2792]	26/07/09	1,385	1,403	1,377	1,394	+9	+0.65	96,900	-
[2792]	26/07/08	1,399	1,412	1,385	1,385	-31	-2.19	215,400	-
[2792]	26/07/07	1,420	1,433	1,412	1,416	-3	-0.21	123,200	-
[2792]	26/07/06	1,411	1,419	1,404	1,419	+12	+0.85	54,800	-
[2792]	26/07/03	1,400	1,420	1,400	1,407	+12	+0.86	67,000	-
[2792]	26/07/02	1,385	1,399	1,385	1,395	+11	+0.79	66,000	-
[2792]	26/07/01	1,390	1,390	1,381	1,384	-7	-0.50	45,400	-
[2792]	26/06/30	1,396	1,405	1,381	1,391	-9	-0.64	78,300	-
[2792]	26/06/29	1,370	1,400	1,370	1,400	+32	+2.34	125,000	-
[2792]	26/06/26	1,360	1,368	1,354	1,368	+12	+0.88	71,700	-
[2792]	26/06/25	1,358	1,369	1,350	1,356	+6	+0.44	61,700	-
[2792]	26/06/24	1,360	1,363	1,350	1,350	-8	-0.59	55,600	-
[2792]	26/06/23	1,364	1,364	1,351	1,358	+1	+0.07	60,200	-
[2792]	26/06/22	1,375	1,377	1,353	1,357	-22	-1.60	71,800	-
[2792]	26/06/19	1,367	1,379	1,363	1,379	+16	+1.17	64,800	-
[2792]	26/06/18	1,380	1,387	1,363	1,363	-19	-1.37	78,100	-
[2792]	26/06/17	1,377	1,396	1,377	1,382	+6	+0.44	76,300	-
[2792]	26/06/16	1,378	1,380	1,368	1,376	-6	-0.43	74,400	-
[2792]	26/06/15	1,376	1,387	1,376	1,382	+6	+0.44	65,900	-
[2792]	26/06/12	1,368	1,383	1,366	1,376	0	0.00	83,100	-
[2792]	26/06/11	1,382	1,385	1,372	1,376	-5	-0.36	47,100	-
[2792]	26/06/10	1,361	1,382	1,361	1,381	+21	+1.54	74,300	-
[2792]	26/06/09	1,369	1,378	1,360	1,360	-5	-0.37	57,500	-
[2792]	26/06/08	1,375	1,387	1,364	1,365	-13	-0.94	75,400	-
[2792]	26/06/05	1,369	1,382	1,367	1,378	+19	+1.40	87,700	-
[2792]	26/06/04	1,359	1,374	1,353	1,359	0	0.00	94,100	-
[2792]	26/06/03	1,338	1,359	1,323	1,359	+38	+2.88	155,400	-
[2792]	26/06/02	1,347	1,348	1,315	1,321	-30	-2.22	228,000	-
[2792]	26/06/01	1,433	1,433	1,349	1,351	-78	-5.46	329,900	-
[2792]	26/05/29	1,451	1,462	1,429	1,429	-28	-1.92	122,100	-
[2792]	26/05/28	1,449	1,464	1,444	1,457	-29	-1.95	464,200	-
[2792]	26/05/27	1,476	1,486	1,474	1,486	+10	+0.68	325,900	-
[2792]	26/05/26	1,477	1,485	1,476	1,476	-8	-0.54	153,400	-
[2792]	26/05/25	1,490	1,492	1,476	1,484	-5	-0.34	128,900	-
[2792]	26/05/22	1,482	1,489	1,480	1,489	+7.0	+0.47	70,400	-
[2792]	26/05/21	1,475	1,486	1,474	1,482	+9.0	+0.61	84,200	-
[2792]	26/05/20	1,480	1,481	1,468	1,473	+2.0	+0.14	85,900	-
[2792]	26/05/19	1,467	1,477	1,466	1,471	+13.0	+0.89	99,000	-
[2792]	26/05/18	1,460	1,463	1,455	1,458	+1.0	+0.07	69,200	-
[2792]	26/05/15	1,450	1,457	1,449	1,457	+13.0	+0.90	66,800	-
[2792]	26/05/14	1,441	1,444	1,437	1,444	+5.0	+0.35	52,100	-
[2792]	26/05/13	1,444	1,450	1,439	1,439	+4.0	+0.28	82,400	-
[2792]	26/05/12	1,447	1,447	1,435	1,435	-10.0	-0.69	117,100	-
[2792]	26/05/11	1,449	1,453	1,445	1,445	-5.0	-0.34	93,900	-
[2792]	26/05/08	1,456	1,457	1,447	1,450	-3.0	-0.21	99,000	-
[2792]	26/05/07	1,459	1,462	1,450	1,453	-1.0	-0.07	100,500	-
[2792]	26/05/01	1,451	1,459	1,446	1,454	-5.0	-0.34	97,900	-
[2792]	26/04/30	1,468	1,468	1,450	1,459	+2.0	+0.14	287,800	-
[2792]	26/04/28	1,450	1,457	1,447	1,457	+12.0	+0.83	187,600	-
[2792]	26/04/27	1,440	1,452	1,440	1,445	+5	+0.35	124,500	-
[2792]	26/04/24	1,451	1,454	1,440	1,440	-9	-0.62	100,500	-
[2792]	26/04/23	1,464	1,464	1,446	1,449	-17	-1.16	187,900	-
[2792]	26/04/22	1,487	1,487	1,466	1,466	-16	-1.08	86,600	-
[2792]	26/04/21	1,496	1,500	1,482	1,482	-9	-0.60	70,800	-
[2792]	26/04/20	1,503	1,503	1,487	1,491	+1	+0.07	65,900	-
[2792]	26/04/17	1,484	1,492	1,484	1,490	+6	+0.40	46,700	-
[2792]	26/04/16	1,485	1,491	1,483	1,484	+3	+0.20	63,800	-
[2792]	26/04/15	1,473	1,481	1,473	1,481	+14	+0.95	60,300	-
[2792]	26/04/14	1,472	1,477	1,465	1,467	-2	-0.14	77,400	-
[2792]	26/04/13	1,482	1,486	1,466	1,469	-18	-1.21	90,200	-
[2792]	26/04/10	1,494	1,503	1,484	1,487	-4	-0.27	65,500	-
[2792]	26/04/09	1,505	1,510	1,491	1,491	-10	-0.67	83,200	-
[2792]	26/04/08	1,495	1,501	1,494	1,501	+11	+0.74	68,000	-
[2792]	26/04/07	1,484	1,494	1,481	1,490	+8	+0.54	47,300	-
[2792]	26/04/06	1,474	1,482	1,470	1,482	+9	+0.61	56,200	-
[2792]	26/04/03	1,470	1,482	1,469	1,473	+4	+0.27	60,100	-
[2792]	26/04/02	1,473	1,483	1,464	1,469	-1	-0.07	79,300	-
[2792]	26/04/01	1,470	1,472	1,457	1,470	+14	+0.96	84,700	-
[2792]	26/03/31	1,463	1,467	1,456	1,456	+2	+0.14	80,900	-
[2792]	26/03/30	1,450	1,458	1,437	1,454	-9	-0.62	181,400	-
[2792]	26/03/27	1,455	1,463	1,446	1,463	0	0.00	156,000	-
[2792]	26/03/26	1,477	1,477	1,457	1,463	-14	-0.95	90,100	-
[2792]	26/03/25	1,477	1,487	1,477	1,477	+8	+0.54	56,200	-
[2792]	26/03/24	1,468	1,476	1,464	1,469	+17	+1.17	55,800	-
[2792]	26/03/23	1,465	1,465	1,452	1,452	-38	-2.55	137,000	-
[2792]	26/03/19	1,479	1,490	1,470	1,490	+2	+0.13	112,600	-
[2792]	26/03/18	1,486	1,488	1,482	1,488	+6	+0.40	33,200	-
[2792]	26/03/17	1,476	1,487	1,476	1,482	+12	+0.82	38,200	-
[2792]	26/03/16	1,477	1,477	1,469	1,470	-7	-0.47	55,400	-
[2792]	26/03/13	1,480	1,488	1,475	1,477	-10	-0.67	59,400	-
[2792]	26/03/12	1,500	1,500	1,480	1,487	-15	-1.00	75,100	-
[2792]	26/03/11	1,513	1,514	1,502	1,502	-9	-0.60	36,800	-
[2792]	26/03/10	1,500	1,511	1,496	1,511	+11	+0.73	69,900	-
[2792]	26/03/09	1,480	1,502	1,464	1,500	+6	+0.40	153,800	-
[2792]	26/03/06	1,495	1,496	1,477	1,494	-5	-0.33	76,900	-
[2792]	26/03/05	1,498	1,505	1,491	1,499	+26	+1.77	73,200	-
[2792]	26/03/04	1,483	1,483	1,461	1,473	-18	-1.21	132,300	-
[2792]	26/03/03	1,515	1,515	1,490	1,491	-34	-2.23	111,300	-
[2792]	26/03/02	1,530	1,532	1,517	1,525	-17	-1.10	80,900	-
[2792]	26/02/27	1,530	1,542	1,530	1,542	+14	+0.92	61,700	-
[2792]	26/02/26	1,529	1,535	1,525	1,528	-3	-0.20	62,900	-
[2792]	26/02/25	1,529	1,534	1,522	1,531	+2	+0.13	60,100	-
[2792]	26/02/24	1,516	1,530	1,511	1,529	+13	+0.86	54,100	-
[2792]	26/02/20	1,510	1,522	1,507	1,516	-6	-0.39	57,000	-
[2792]	26/02/19	1,514	1,526	1,508	1,522	+2	+0.13	49,800	-
[2792]	26/02/18	1,522	1,523	1,514	1,520	+8	+0.53	37,200	-
[2792]	26/02/17	1,530	1,532	1,512	1,512	-20	-1.31	43,200	-
[2792]	26/02/16	1,523	1,532	1,515	1,532	+15	+0.99	87,900	-
[2792]	26/02/13	1,523	1,525	1,509	1,517	-6	-0.39	56,800	-
[2792]	26/02/12	1,511	1,524	1,507	1,523	+14	+0.93	110,400	-
[2792]	26/02/10	1,499	1,512	1,496	1,509	+15	+1.00	80,900	-
[2792]	26/02/09	1,505	1,506	1,492	1,494	0	0.00	75,100	-
[2792]	26/02/06	1,498	1,500	1,490	1,494	-3	-0.20	35,900	-
[2792]	26/02/05	1,496	1,503	1,487	1,497	+12	+0.81	100,000	-
[2792]	26/02/04	1,479	1,489	1,476	1,485	+8	+0.54	66,300	-
[2792]	26/02/03	1,478	1,481	1,472	1,477	+7	+0.48	50,100	-
[2792]	26/02/02	1,478	1,483	1,469	1,470	-3	-0.20	69,300	-
[2792]	26/01/30	1,472	1,477	1,462	1,473	+7	+0.48	67,900	-
[2792]	26/01/29	1,461	1,469	1,452	1,466	+1	+0.07	84,800	-
[2792]	26/01/28	1,475	1,475	1,460	1,465	-10	-0.68	108,900	-
[2792]	26/01/27	1,484	1,484	1,474	1,475	-9	-0.61	106,700	-
[2792]	26/01/26	1,487	1,489	1,479	1,484	-5	-0.34	113,700	-
[2792]	26/01/23	1,496	1,501	1,484	1,489	-12	-0.80	108,600	-
[2792]	26/01/22	1,489	1,502	1,484	1,501	+15	+1.01	84,800	-
[2792]	26/01/21	1,494	1,500	1,484	1,486	-12	-0.80	103,400	-
[2792]	26/01/20	1,490	1,502	1,490	1,498	+4	+0.27	80,300	-
[2792]	26/01/19	1,495	1,495	1,488	1,494	+1	+0.07	58,500	-
[2792]	26/01/16	1,496	1,496	1,485	1,493	-4	-0.27	68,500	-
[2792]	26/01/15	1,492	1,497	1,487	1,497	+5	+0.34	87,000	-
[2792]	26/01/14	1,483	1,499	1,481	1,492	+11	+0.74	104,600	-
[2792]	26/01/13	1,498	1,498	1,478	1,481	-4	-0.27	172,600	-
[2792]	26/01/09	1,489	1,497	1,484	1,485	+4	+0.27	175,600	-
[2792]	26/01/08	1,510	1,519	1,481	1,481	-45	-2.95	338,800	-
[2792]	26/01/07	1,531	1,534	1,516	1,526	-14	-0.91	131,600	-
[2792]	26/01/06	1,532	1,540	1,530	1,540	+15	+0.98	48,400	-
[2792]	26/01/05	1,531	1,535	1,522	1,525	-4	-0.26	83,700	-
[2792]	25/12/30	1,529	1,533	1,523	1,529	+1	+0.07	41,700	-
[2792]	25/12/29	1,530	1,537	1,523	1,528	-3	-0.20	83,100	-
[2792]	25/12/26	1,525	1,532	1,525	1,531	+7	+0.46	64,900	-
[2792]	25/12/25	1,520	1,527	1,519	1,524	+7	+0.46	49,600	-
[2792]	25/12/24	1,520	1,525	1,515	1,517	-2	-0.13	34,600	-
[2792]	25/12/23	1,515	1,525	1,515	1,519	+3	+0.20	46,400	-
[2792]	25/12/22	1,530	1,535	1,516	1,516	-14	-0.92	53,100	-
[2792]	25/12/19	1,535	1,539	1,530	1,530	-4	-0.26	76,600	-
[2792]	25/12/18	1,519	1,535	1,514	1,534	+27	+1.79	74,000	-
[2792]	25/12/17	1,512	1,515	1,507	1,507	-5	-0.33	40,700	-
[2792]	25/12/16	1,512	1,519	1,510	1,512	-7	-0.46	45,700	-
[2792]	25/12/15	1,507	1,521	1,504	1,519	+19	+1.27	72,700	-
[2792]	25/12/12	1,506	1,512	1,498	1,500	+5	+0.33	54,500	-
[2792]	25/12/11	1,520	1,522	1,495	1,495	-21	-1.39	66,500	-
[2792]	25/12/10	1,507	1,521	1,502	1,516	+16	+1.07	70,800	-
[2792]	25/12/09	1,506	1,509	1,500	1,500	-3	-0.20	34,700	-
[2792]	25/12/08	1,500	1,513	1,497	1,503	+4	+0.27	38,200	-
[2792]	25/12/05	1,500	1,505	1,494	1,499	-5	-0.33	62,900	-
[2792]	25/12/04	1,503	1,507	1,500	1,504	+1	+0.07	61,000	-
[2792]	25/12/03	1,531	1,535	1,503	1,503	-31	-2.02	76,000	-
[2792]	25/12/02	1,536	1,537	1,527	1,534	-2	-0.13	53,100	-
[2792]	25/12/01	1,535	1,539	1,519	1,536	+10	+0.66	86,800	-
[2792]	25/11/28	1,536	1,543	1,516	1,526	-15	-0.97	121,400	-
[2792]	25/11/27	1,532	1,547	1,528	1,541	-28	-1.78	251,500	-
[2792]	25/11/26	1,541	1,569	1,541	1,569	+31	+2.02	297,800	-
[2792]	25/11/25	1,544	1,547	1,533	1,538	-11	-0.71	115,000	-
[2792]	25/11/21	1,520	1,549	1,520	1,549	+29	+1.91	120,100	-
[2792]	25/11/20	1,514	1,527	1,511	1,520	+11	+0.73	90,400	-
[2792]	25/11/19	1,510	1,517	1,506	1,509	+2	+0.13	52,600	-
[2792]	25/11/18	1,506	1,514	1,502	1,507	+1	+0.07	50,000	-
[2792]	25/11/17	1,513	1,513	1,498	1,506	-7	-0.46	72,100	-
[2792]	25/11/14	1,515	1,522	1,510	1,513	-2	-0.13	58,500	-
[2792]	25/11/13	1,518	1,521	1,513	1,515	+4	+0.26	42,400	-
[2792]	25/11/12	1,499	1,516	1,499	1,511	+13	+0.87	65,000	-
[2792]	25/11/11	1,508	1,508	1,493	1,498	-9	-0.60	55,700	-
[2792]	25/11/10	1,510	1,510	1,501	1,507	+8	+0.53	53,400	-
[2792]	25/11/07	1,493	1,508	1,493	1,499	+5	+0.33	54,700	-
[2792]	25/11/06	1,491	1,494	1,482	1,494	+4	+0.27	58,400	-
[2792]	25/11/05	1,494	1,503	1,486	1,490	+2	+0.13	107,000	-
[2792]	25/11/04	1,482	1,492	1,475	1,488	+6	+0.40	62,700	-
[2792]	25/10/31	1,470	1,484	1,468	1,482	+13	+0.88	85,300	-
[2792]	25/10/30	1,474	1,483	1,468	1,469	-1	-0.07	133,300	-
[2792]	25/10/29	1,500	1,500	1,468	1,470	-30	-2.00	207,700	-
[2792]	25/10/28	1,528	1,528	1,495	1,500	-32	-2.09	134,800	-
[2792]	25/10/27	1,535	1,539	1,532	1,532	+2	+0.13	45,000	-
[2792]	25/10/24	1,548	1,552	1,528	1,530	-18	-1.16	42,400	-
[2792]	25/10/23	1,533	1,548	1,531	1,548	+16	+1.04	57,100	-
[2792]	25/10/22	1,530	1,538	1,530	1,532	+6	+0.39	50,000	-
[2792]	25/10/21	1,524	1,530	1,521	1,526	+2	+0.13	43,200	-
[2792]	25/10/20	1,518	1,525	1,517	1,524	+14	+0.93	36,700	-
[2792]	25/10/17	1,510	1,513	1,504	1,510	-4	-0.26	46,000	-
[2792]	25/10/16	1,523	1,527	1,514	1,514	-6	-0.39	44,600	-
[2792]	25/10/15	1,516	1,521	1,513	1,520	+13	+0.86	46,900	-
[2792]	25/10/14	1,500	1,512	1,492	1,507	+1	+0.07	96,100	-
[2792]	25/10/10	1,511	1,515	1,505	1,506	-10	-0.66	53,400	-
[2792]	25/10/09	1,528	1,528	1,515	1,516	-11	-0.72	51,300	-
[2792]	25/10/08	1,535	1,541	1,525	1,527	-5	-0.33	51,500	-
[2792]	25/10/07	1,519	1,534	1,513	1,532	+13	+0.86	38,700	-
[2792]	25/10/06	1,529	1,531	1,517	1,519	+7	+0.46	65,700	-
[2792]	25/10/03	1,511	1,519	1,507	1,512	-2	-0.13	67,900	-
[2792]	25/10/02	1,518	1,518	1,506	1,514	-2	-0.13	56,700	-
[2792]	25/10/01	1,552	1,552	1,512	1,516	-29	-1.88	111,500	-
[2792]	25/09/30	1,565	1,566	1,531	1,545	+8	+0.52	139,500	-
[2792]	25/09/29	1,570	1,573	1,537	1,537	-55	-3.45	152,300	-
[2792]	25/09/26	1,588	1,595	1,583	1,592	+8	+0.51	127,800	-
[2792]	25/09/25	1,578	1,584	1,574	1,584	+6	+0.38	118,500	-
[2792]	25/09/24	1,556	1,579	1,556	1,578	+21	+1.35	75,700	-
[2792]	25/09/22	1,553	1,563	1,552	1,557	+4	+0.26	40,400	-
[2792]	25/09/19	1,560	1,568	1,553	1,553	-7	-0.45	63,600	-
[2792]	25/09/18	1,558	1,561	1,553	1,560	+2	+0.13	37,300	-
[2792]	25/09/17	1,555	1,560	1,551	1,558	-7	-0.45	31,000	-
[2792]	25/09/16	1,559	1,565	1,555	1,565	+3	+0.19	28,600	-
[2792]	25/09/12	1,561	1,564	1,552	1,562	+7	+0.45	52,500	-
[2792]	25/09/11	1,558	1,562	1,551	1,555	-1	-0.06	34,900	-
[2792]	25/09/10	1,551	1,560	1,545	1,556	+3	+0.19	42,300	-
[2792]	25/09/09	1,565	1,569	1,548	1,553	-9	-0.58	78,300	-
[2792]	25/09/08	1,554	1,562	1,553	1,562	+8	+0.51	61,500	-
[2792]	25/09/05	1,544	1,554	1,539	1,554	+10	+0.65	66,400	-