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
[2798]	26/10/29	3,015	3,015	3,010	3,010	+5.0	+0.17	800	9,927,184,384
[2798]	26/10/28	3,010	3,015	3,005	3,005	+5.0	+0.17	1,800	9,910,693,888
[2798]	26/10/27	3,005	3,005	3,000	3,000	-5.0	-0.17	1,200	9,894,204,416
[2798]	26/10/26	3,000	3,010	3,000	3,005	+6.0	+0.20	1,100	9,910,693,888
[2798]	26/10/23	2,998	3,005	2,998	2,999	-6.0	-0.20	1,100	9,890,906,112
[2798]	26/10/22	3,010	3,010	3,005	3,005	-5.0	-0.17	900	9,910,693,888
[2798]	26/10/21	3,000	3,010	3,000	3,010	0	+0.00	1,700	9,927,184,384
[2798]	26/10/20	2,997	3,010	2,996	3,010	+13.0	+0.43	2,600	9,927,184,384
[2798]	26/10/19	2,997	2,997	2,995	2,997	0	+0.00	1,000	9,884,309,504
[2798]	26/10/16	2,993	2,997	2,993	2,997	+4.0	+0.13	900	9,884,309,504
[2798]	26/10/15	2,999	2,999	2,993	2,993	-7.0	-0.23	1,600	9,871,117,312
[2798]	26/10/14	3,000	3,000	3,000	3,000	+7.0	+0.23	300	9,894,204,416
[2798]	26/10/13	2,994	2,995	2,993	2,993	0	+0.00	1,400	9,871,117,312
[2798]	26/10/09	3,000	3,000	2,993	2,993	-7.0	-0.23	700	9,871,117,312
[2798]	26/10/08	2,992	3,000	2,992	3,000	+7.0	+0.23	600	9,894,204,416
[2798]	26/10/07	2,996	2,996	2,993	2,993	-3.0	-0.10	1,200	9,871,117,312
[2798]	26/10/06	2,999	2,999	2,995	2,996	-3.0	-0.10	700	9,881,012,224
[2798]	26/10/05	2,996	3,000	2,996	2,999	+3.0	+0.10	600	9,890,906,112
[2798]	26/10/02	2,995	2,996	2,995	2,996	-9.0	-0.30	400	9,881,012,224
[2798]	26/10/01	2,993	3,005	2,993	3,005	+12.0	+0.40	800	9,910,693,888
[2798]	26/09/30	3,000	3,005	2,992	2,993	-5.0	-0.17	1,400	9,871,117,312
[2798]	26/09/29	3,005	3,005	2,992	2,998	+6.0	+0.20	1,400	9,887,607,808
[2798]	26/09/28	2,997	2,997	2,992	2,992	+2.0	+0.07	2,400	9,867,819,008
[2798]	26/09/25	2,992	2,997	2,990	2,990	-2.0	-0.07	1,600	9,861,223,424
[2798]	26/09/24	2,995	2,998	2,992	2,992	-5.0	-0.17	2,000	9,867,819,008
[2798]	26/09/18	2,997	2,997	2,994	2,997	+2.0	+0.07	800	9,884,309,504
[2798]	26/09/17	2,991	2,995	2,990	2,995	+4.0	+0.13	1,100	9,877,713,920
[2798]	26/09/16	2,997	3,000	2,991	2,991	-6.0	-0.20	1,000	9,864,521,728
[2798]	26/09/15	2,993	2,997	2,993	2,997	+4.0	+0.13	900	9,884,309,504
[2798]	26/09/14	2,994	3,000	2,990	2,993	-1.0	-0.03	1,800	9,871,117,312
[2798]	26/09/11	2,995	3,000	2,994	2,994	-11.0	-0.37	1,500	9,874,415,616
[2798]	26/09/10	3,000	3,005	2,995	3,005	+6.0	+0.20	1,800	9,910,693,888
[2798]	26/09/09	3,005	3,005	2,999	2,999	+1.0	+0.03	700	9,890,906,112
[2798]	26/09/08	3,000	3,015	2,998	2,998	-2.0	-0.07	1,400	9,887,607,808
[2798]	26/09/07	3,005	3,015	3,000	3,000	-5.0	-0.17	4,800	9,894,204,416
[2798]	26/09/04	2,997	3,005	2,994	3,005	+8.0	+0.27	3,100	9,910,693,888
[2798]	26/09/03	2,995	2,997	2,991	2,997	+2.0	+0.07	1,300	9,884,309,504
[2798]	26/09/02	2,988	2,995	2,982	2,995	+6.0	+0.20	7,200	9,877,713,920
[2798]	26/09/01	2,995	2,995	2,988	2,989	-6.0	-0.20	5,200	9,857,925,120
[2798]	26/08/31	2,998	3,000	2,993	2,995	-2.0	-0.07	5,900	9,877,713,920
[2798]	26/08/28	2,981	3,000	2,980	2,997	-83.0	-2.69	20,300	9,884,309,504
[2798]	26/08/27	3,070	3,090	3,060	3,080	+5.0	+0.16	14,700	10,158,049,280
[2798]	26/08/26	3,060	3,075	3,055	3,075	+20.0	+0.65	3,100	10,141,558,784
[2798]	26/08/25	3,060	3,060	3,045	3,055	+5.0	+0.16	2,700	10,075,597,824
[2798]	26/08/24	3,045	3,055	3,045	3,050	-5.0	-0.16	4,300	10,059,107,328
[2798]	26/08/21	3,040	3,060	3,035	3,055	+5.0	+0.16	3,600	10,075,597,824
[2798]	26/08/20	3,060	3,065	3,040	3,050	-10.0	-0.33	5,500	10,059,107,328
[2798]	26/08/19	3,065	3,075	3,060	3,060	-5.0	-0.16	2,400	10,092,088,320
[2798]	26/08/18	3,070	3,075	3,065	3,065	-5.0	-0.16	2,300	10,108,578,816
[2798]	26/08/17	3,065	3,070	3,055	3,070	+5.0	+0.16	4,400	10,125,068,288
[2798]	26/08/14	3,060	3,070	3,060	3,065	+10.0	+0.33	2,100	10,108,578,816
[2798]	26/08/13	3,055	3,065	3,055	3,055	0	+0.00	1,800	10,075,597,824
[2798]	26/08/12	3,055	3,060	3,050	3,055	0	+0.00	3,400	10,075,597,824
[2798]	26/08/10	3,045	3,055	3,040	3,055	+10.0	+0.33	2,100	10,075,597,824
[2798]	26/08/07	3,030	3,045	3,030	3,045	0	+0.00	1,000	10,042,616,832
[2798]	26/08/06	3,040	3,045	3,035	3,045	+10.0	+0.33	1,600	10,042,616,832
[2798]	26/08/05	3,030	3,035	3,030	3,035	+5.0	+0.17	900	10,009,636,864
[2798]	26/08/04	3,035	3,035	3,030	3,030	0	+0.00	700	9,993,146,368
[2798]	26/08/03	3,020	3,030	3,020	3,030	+10.0	+0.33	1,000	9,993,146,368
[2798]	26/07/31	3,035	3,035	3,010	3,020	0	+0.00	3,100	9,960,165,376
[2798]	26/07/30	3,015	3,025	3,015	3,020	+5.0	+0.17	1,300	9,960,165,376
[2798]	26/07/29	3,020	3,035	3,015	3,015	-10.0	-0.33	1,700	9,943,674,880
[2798]	26/07/28	3,035	3,035	3,025	3,025	-5.0	-0.17	2,000	9,976,655,872
[2798]	26/07/27	3,025	3,035	3,025	3,030	+5.0	+0.17	1,500	9,993,146,368
[2798]	26/07/24	3,025	3,025	3,020	3,025	0	+0.00	1,500	9,976,655,872
[2798]	26/07/23	3,030	3,030	3,020	3,025	0	+0.00	600	9,976,655,872
[2798]	26/07/22	3,020	3,025	3,015	3,025	+10.0	+0.33	1,200	9,976,655,872
[2798]	26/07/21	3,015	3,020	3,015	3,015	0	+0.00	1,800	9,943,674,880
[2798]	26/07/17	3,040	3,040	3,015	3,015	-20	-0.66	1,700	-
[2798]	26/07/16	3,015	3,035	3,010	3,035	+20	+0.66	4,800	-
[2798]	26/07/15	3,020	3,020	3,005	3,015	0	0.00	1,900	-
[2798]	26/07/14	3,015	3,020	3,010	3,015	0	0.00	1,100	-
[2798]	26/07/13	3,005	3,015	3,005	3,015	+5	+0.17	900	-
[2798]	26/07/10	3,015	3,015	3,010	3,010	+5	+0.17	1,000	-
[2798]	26/07/09	3,005	3,010	3,005	3,005	-5	-0.17	400	-
[2798]	26/07/08	3,010	3,010	3,005	3,010	+5	+0.17	1,200	-
[2798]	26/07/07	2,998	3,005	2,998	3,005	+5	+0.17	500	-
[2798]	26/07/06	3,000	3,010	3,000	3,000	+2	+0.07	2,000	-
[2798]	26/07/03	2,995	2,998	2,990	2,998	+7	+0.23	800	-
[2798]	26/07/02	2,989	2,995	2,989	2,991	-4	-0.13	1,500	-
[2798]	26/07/01	2,995	2,995	2,990	2,995	0	0.00	1,600	-
[2798]	26/06/30	2,988	3,000	2,988	2,995	+7	+0.23	1,600	-
[2798]	26/06/29	2,983	2,994	2,983	2,988	+8	+0.27	2,300	-
[2798]	26/06/26	2,979	2,980	2,979	2,980	+1	+0.03	700	-
[2798]	26/06/25	2,982	2,982	2,978	2,979	-5	-0.17	1,100	-
[2798]	26/06/24	2,979	2,984	2,977	2,984	+4	+0.13	500	-
[2798]	26/06/23	2,978	2,981	2,978	2,980	-6	-0.20	1,000	-
[2798]	26/06/22	2,990	2,990	2,986	2,986	-4	-0.13	1,200	-
[2798]	26/06/19	2,991	2,991	2,989	2,990	0	0.00	700	-
[2798]	26/06/18	2,985	2,990	2,985	2,990	+2	+0.07	1,100	-
[2798]	26/06/17	2,979	2,988	2,978	2,988	+9	+0.30	900	-
[2798]	26/06/16	2,977	2,994	2,977	2,979	-3	-0.10	1,000	-
[2798]	26/06/15	2,988	2,994	2,977	2,982	-6	-0.20	1,400	-
[2798]	26/06/12	2,994	2,994	2,968	2,988	-3	-0.10	1,000	-
[2798]	26/06/11	2,971	2,993	2,966	2,991	+1	+0.03	1,200	-
[2798]	26/06/10	2,980	2,991	2,980	2,990	+3	+0.10	2,000	-
[2798]	26/06/09	2,987	2,996	2,985	2,987	0	0.00	1,300	-
[2798]	26/06/08	2,987	2,996	2,986	2,987	-1	-0.03	1,700	-
[2798]	26/06/05	2,987	2,994	2,987	2,988	0	0.00	1,200	-
[2798]	26/06/04	2,986	2,997	2,986	2,988	-6	-0.20	800	-
[2798]	26/06/03	2,989	2,996	2,987	2,994	+7	+0.23	600	-
[2798]	26/06/02	2,986	2,999	2,986	2,987	-1	-0.03	1,200	-
[2798]	26/06/01	2,999	2,999	2,987	2,988	-11	-0.37	1,800	-
[2798]	26/05/29	2,998	3,000	2,989	2,999	+4	+0.13	1,600	-
[2798]	26/05/28	2,997	2,999	2,991	2,995	-4	-0.13	1,000	-
[2798]	26/05/27	2,995	2,999	2,990	2,999	+4	+0.13	1,500	-
[2798]	26/05/26	2,997	2,998	2,989	2,995	+7	+0.23	900	-
[2798]	26/05/25	2,997	2,997	2,986	2,988	+3	+0.10	1,000	-
[2798]	26/05/22	2,985	2,988	2,983	2,985	-3.0	-0.10	900	-
[2798]	26/05/21	2,997	2,997	2,988	2,988	-9.0	-0.30	500	-
[2798]	26/05/20	2,990	2,997	2,986	2,997	+5.0	+0.17	2,300	-
[2798]	26/05/19	2,990	2,998	2,988	2,992	+1.0	+0.03	1,400	-
[2798]	26/05/18	2,993	2,995	2,991	2,991	-2.0	-0.07	900	-
[2798]	26/05/15	2,988	2,995	2,988	2,993	+4.0	+0.13	1,800	-
[2798]	26/05/14	2,994	2,994	2,989	2,989	-1.0	-0.03	1,100	-
[2798]	26/05/13	2,990	2,991	2,990	2,990	+3.0	+0.10	700	-
[2798]	26/05/12	2,998	2,998	2,987	2,987	-10.0	-0.33	1,600	-
[2798]	26/05/11	2,988	2,997	2,987	2,997	+4.0	+0.13	3,500	-
[2798]	26/05/08	2,996	2,996	2,986	2,993	+7.0	+0.23	1,300	-
[2798]	26/05/07	2,986	2,989	2,985	2,986	-3.0	-0.10	1,600	-
[2798]	26/05/01	2,986	2,996	2,985	2,989	+4.0	+0.13	1,300	-
[2798]	26/04/30	2,986	2,987	2,985	2,985	-2.0	-0.07	1,300	-
[2798]	26/04/28	2,981	2,987	2,981	2,987	+3.0	+0.10	900	-
[2798]	26/04/27	2,982	2,984	2,982	2,984	+9	+0.30	1,100	-
[2798]	26/04/24	2,974	2,984	2,974	2,975	+2	+0.07	1,300	-
[2798]	26/04/23	2,985	2,985	2,973	2,973	-7	-0.23	1,500	-
[2798]	26/04/22	2,985	2,985	2,980	2,980	-5	-0.17	1,800	-
[2798]	26/04/21	2,980	2,985	2,978	2,985	+7	+0.24	2,100	-
[2798]	26/04/20	2,978	2,979	2,970	2,978	+10	+0.34	1,800	-
[2798]	26/04/17	2,963	2,975	2,962	2,968	+2	+0.07	1,500	-
[2798]	26/04/16	2,958	2,980	2,958	2,966	+9	+0.30	700	-
[2798]	26/04/15	2,963	2,984	2,955	2,957	+4	+0.14	5,000	-
[2798]	26/04/14	2,959	2,968	2,949	2,953	-4	-0.14	2,900	-
[2798]	26/04/13	2,945	2,958	2,942	2,957	-2	-0.07	2,100	-
[2798]	26/04/10	2,968	2,968	2,956	2,959	+1	+0.03	2,400	-
[2798]	26/04/09	2,976	2,983	2,958	2,958	-12	-0.40	2,200	-
[2798]	26/04/08	2,961	2,975	2,960	2,970	+12	+0.41	3,200	-
[2798]	26/04/07	2,957	2,963	2,957	2,958	+1	+0.03	1,400	-
[2798]	26/04/06	2,950	2,966	2,950	2,957	+9	+0.31	2,000	-
[2798]	26/04/03	2,935	2,948	2,935	2,948	+13	+0.44	900	-
[2798]	26/04/02	2,935	2,937	2,935	2,935	0	0.00	500	-
[2798]	26/04/01	2,940	2,951	2,921	2,935	-5	-0.17	5,500	-
[2798]	26/03/31	2,930	2,940	2,923	2,940	+24	+0.82	2,700	-
[2798]	26/03/30	2,909	2,928	2,903	2,916	-8	-0.27	3,800	-
[2798]	26/03/27	2,910	2,924	2,910	2,924	+13	+0.45	5,300	-
[2798]	26/03/26	2,916	2,916	2,909	2,911	-5	-0.17	4,700	-
[2798]	26/03/25	2,914	2,928	2,910	2,916	+2	+0.07	7,200	-
[2798]	26/03/24	2,906	2,915	2,906	2,914	+8	+0.28	3,200	-
[2798]	26/03/23	2,904	2,906	2,890	2,906	-9	-0.31	10,500	-
[2798]	26/03/19	2,921	2,921	2,910	2,915	-11	-0.38	4,600	-
[2798]	26/03/18	2,923	2,927	2,922	2,926	+3	+0.10	2,500	-
[2798]	26/03/17	2,922	2,930	2,922	2,923	+1	+0.03	3,300	-
[2798]	26/03/16	2,943	2,943	2,922	2,922	-16	-0.54	2,900	-
[2798]	26/03/13	2,930	2,940	2,922	2,938	-2	-0.07	2,800	-
[2798]	26/03/12	2,934	2,940	2,931	2,940	-1	-0.03	4,100	-
[2798]	26/03/11	2,922	2,941	2,922	2,941	+21	+0.72	3,200	-
[2798]	26/03/10	2,929	2,930	2,916	2,920	+20	+0.69	3,600	-
[2798]	26/03/09	2,900	2,926	2,900	2,900	-7	-0.24	7,300	-
[2798]	26/03/06	2,912	2,927	2,906	2,907	-7	-0.24	2,000	-
[2798]	26/03/05	2,906	2,930	2,906	2,914	+6	+0.21	3,300	-
[2798]	26/03/04	2,910	2,920	2,903	2,908	-9	-0.31	5,400	-
[2798]	26/03/03	2,924	2,924	2,914	2,917	-3	-0.10	1,700	-
[2798]	26/03/02	2,912	2,920	2,912	2,920	+10	+0.34	5,100	-
[2798]	26/02/27	2,901	2,918	2,901	2,910	+10	+0.34	5,200	-
[2798]	26/02/26	2,890	2,920	2,887	2,900	-105	-3.49	20,800	-
[2798]	26/02/25	3,020	3,020	3,005	3,005	-10	-0.33	16,900	-
[2798]	26/02/24	3,025	3,025	3,010	3,015	0	0.00	7,600	-
[2798]	26/02/20	3,015	3,025	3,015	3,015	-10	-0.33	3,000	-
[2798]	26/02/19	3,020	3,030	3,020	3,025	0	0.00	2,300	-
[2798]	26/02/18	3,015	3,025	3,015	3,025	+10	+0.33	1,900	-
[2798]	26/02/17	3,015	3,020	3,005	3,015	0	0.00	3,200	-
[2798]	26/02/16	3,015	3,015	3,010	3,015	+5	+0.17	3,500	-
[2798]	26/02/13	3,010	3,010	3,000	3,010	+5	+0.17	1,700	-
[2798]	26/02/12	3,005	3,010	3,000	3,005	0	0.00	2,300	-
[2798]	26/02/10	3,000	3,005	3,000	3,005	+5	+0.17	1,800	-
[2798]	26/02/09	3,010	3,010	2,998	3,000	-5	-0.17	2,400	-
[2798]	26/02/06	3,000	3,010	2,999	3,005	+5	+0.17	3,100	-
[2798]	26/02/05	3,005	3,005	2,999	3,000	0	0.00	2,300	-
[2798]	26/02/04	3,000	3,005	2,995	3,000	+1	+0.03	1,800	-
[2798]	26/02/03	2,997	3,005	2,995	2,999	+1	+0.03	2,200	-
[2798]	26/02/02	2,990	2,998	2,987	2,998	+15	+0.50	3,600	-
[2798]	26/01/30	2,995	2,997	2,983	2,983	-15	-0.50	4,900	-
[2798]	26/01/29	3,010	3,010	2,997	2,998	-7	-0.23	2,000	-
[2798]	26/01/28	3,010	3,020	2,997	3,005	+5	+0.17	2,900	-
[2798]	26/01/27	2,998	3,005	2,998	3,000	+2	+0.07	1,400	-
[2798]	26/01/26	3,000	3,000	2,996	2,998	+3	+0.10	1,800	-
[2798]	26/01/23	3,005	3,005	2,995	2,995	-10	-0.33	3,400	-
[2798]	26/01/22	3,010	3,015	3,000	3,005	-10	-0.33	2,100	-
[2798]	26/01/21	3,015	3,020	3,010	3,015	0	0.00	1,700	-
[2798]	26/01/20	3,015	3,030	3,015	3,015	-5	-0.17	2,100	-
[2798]	26/01/19	3,020	3,020	3,010	3,020	+10	+0.33	1,600	-
[2798]	26/01/16	3,000	3,015	3,000	3,010	+13	+0.43	4,700	-
[2798]	26/01/15	2,994	3,000	2,993	2,997	+2	+0.07	3,000	-
[2798]	26/01/14	2,994	2,997	2,994	2,995	+1	+0.03	1,400	-
[2798]	26/01/13	2,998	2,998	2,994	2,994	-1	-0.03	4,500	-
[2798]	26/01/09	2,993	2,995	2,992	2,995	+8	+0.27	1,400	-
[2798]	26/01/08	2,985	2,992	2,985	2,987	-4	-0.13	2,200	-
[2798]	26/01/07	2,984	2,992	2,983	2,991	+8	+0.27	1,700	-
[2798]	26/01/06	2,991	2,994	2,983	2,983	-12	-0.40	3,400	-
[2798]	26/01/05	2,986	2,995	2,978	2,995	+21	+0.71	4,400	-
[2798]	25/12/30	2,974	2,974	2,963	2,974	+10	+0.34	3,000	-
[2798]	25/12/29	2,950	2,970	2,950	2,964	+18	+0.61	3,500	-
[2798]	25/12/26	2,942	2,946	2,942	2,946	+2	+0.07	4,000	-
[2798]	25/12/25	2,943	2,947	2,943	2,944	+1	+0.03	1,200	-
[2798]	25/12/24	2,945	2,950	2,943	2,943	-1	-0.03	2,100	-
[2798]	25/12/23	2,936	2,945	2,936	2,944	-1	-0.03	900	-
[2798]	25/12/22	2,936	2,945	2,936	2,945	+9	+0.31	1,800	-
[2798]	25/12/19	2,937	2,937	2,929	2,936	+8	+0.27	1,100	-
[2798]	25/12/18	2,938	2,938	2,927	2,928	-10	-0.34	1,700	-
[2798]	25/12/17	2,928	2,939	2,925	2,938	+10	+0.34	1,300	-
[2798]	25/12/16	2,927	2,930	2,927	2,928	+1	+0.03	1,500	-
[2798]	25/12/15	2,924	2,927	2,924	2,927	+6	+0.21	1,000	-
[2798]	25/12/12	2,921	2,925	2,921	2,921	0	0.00	1,100	-
[2798]	25/12/11	2,924	2,924	2,921	2,921	+1	+0.03	800	-
[2798]	25/12/10	2,919	2,920	2,918	2,920	+1	+0.03	700	-
[2798]	25/12/09	2,911	2,920	2,910	2,919	+4	+0.14	1,100	-
[2798]	25/12/08	2,918	2,918	2,908	2,915	+8	+0.28	1,600	-
[2798]	25/12/05	2,915	2,919	2,905	2,907	-8	-0.27	1,900	-
[2798]	25/12/04	2,913	2,917	2,912	2,915	+2	+0.07	900	-
[2798]	25/12/03	2,917	2,920	2,913	2,913	-6	-0.21	1,600	-
[2798]	25/12/02	2,923	2,923	2,919	2,919	-2	-0.07	1,300	-
[2798]	25/12/01	2,924	2,925	2,920	2,921	+2	+0.07	1,900	-
[2798]	25/11/28	2,922	2,922	2,915	2,919	-3	-0.10	1,600	-
[2798]	25/11/27	2,922	2,922	2,913	2,922	0	0.00	1,000	-
[2798]	25/11/26	2,928	2,928	2,911	2,922	+13	+0.45	1,700	-
[2798]	25/11/25	2,900	2,911	2,900	2,909	+12	+0.41	2,400	-
[2798]	25/11/21	2,889	2,897	2,881	2,897	+13	+0.45	2,100	-
[2798]	25/11/20	2,889	2,889	2,881	2,884	+1	+0.03	2,200	-
[2798]	25/11/19	2,890	2,890	2,883	2,883	-7	-0.24	2,300	-
[2798]	25/11/18	2,893	2,897	2,890	2,890	-9	-0.31	2,200	-
[2798]	25/11/17	2,902	2,908	2,899	2,899	-7	-0.24	2,300	-
[2798]	25/11/14	2,898	2,906	2,895	2,906	+6	+0.21	1,400	-
[2798]	25/11/13	2,899	2,900	2,896	2,900	+1	+0.03	1,200	-
[2798]	25/11/12	2,899	2,899	2,896	2,899	+3	+0.10	2,000	-
[2798]	25/11/11	2,907	2,907	2,880	2,896	-9	-0.31	3,900	-
[2798]	25/11/10	2,907	2,907	2,903	2,905	+4	+0.14	900	-
[2798]	25/11/07	2,900	2,909	2,900	2,901	+1	+0.03	600	-
[2798]	25/11/06	2,914	2,914	2,888	2,900	-3	-0.10	7,600	-
[2798]	25/11/05	2,917	2,917	2,902	2,903	-14	-0.48	2,800	-
[2798]	25/11/04	2,928	2,928	2,912	2,917	-12	-0.41	2,500	-
[2798]	25/10/31	2,932	2,932	2,921	2,929	+9	+0.31	1,200	-
[2798]	25/10/30	2,924	2,938	2,920	2,920	-3	-0.10	6,100	-
[2798]	25/10/29	2,935	2,935	2,923	2,923	-12	-0.41	2,400	-
[2798]	25/10/28	2,930	2,938	2,929	2,935	+8	+0.27	1,900	-
[2798]	25/10/27	2,915	2,930	2,915	2,927	+12	+0.41	2,200	-
[2798]	25/10/24	2,912	2,920	2,912	2,915	+3	+0.10	2,300	-
[2798]	25/10/23	2,911	2,919	2,911	2,912	0	0.00	1,200	-
[2798]	25/10/22	2,913	2,918	2,912	2,912	-1	-0.03	1,200	-
[2798]	25/10/21	2,929	2,930	2,913	2,913	-18	-0.61	1,800	-
[2798]	25/10/20	2,910	2,931	2,910	2,931	+21	+0.72	2,700	-
[2798]	25/10/17	2,910	2,919	2,910	2,910	0	0.00	1,100	-
[2798]	25/10/16	2,915	2,921	2,910	2,910	-2	-0.07	2,200	-
[2798]	25/10/15	2,922	2,922	2,912	2,912	-3	-0.10	3,000	-
[2798]	25/10/14	2,910	2,928	2,910	2,915	+1	+0.03	1,400	-
[2798]	25/10/10	2,921	2,929	2,914	2,914	-16	-0.55	1,300	-
[2798]	25/10/09	2,928	2,930	2,922	2,930	0	0.00	800	-
[2798]	25/10/08	2,938	2,938	2,927	2,930	+3	+0.10	1,100	-
[2798]	25/10/07	2,940	2,941	2,927	2,927	-9	-0.31	1,300	-
[2798]	25/10/06	2,927	2,940	2,927	2,936	+10	+0.34	1,600	-
[2798]	25/10/03	2,935	2,943	2,926	2,926	-9	-0.31	1,400	-
[2798]	25/10/02	2,927	2,942	2,926	2,935	+8	+0.27	700	-
[2798]	25/10/01	2,940	2,945	2,927	2,927	-13	-0.44	2,200	-
[2798]	25/09/30	2,940	2,943	2,931	2,940	0	0.00	1,800	-
[2798]	25/09/29	2,945	2,945	2,934	2,940	+10	+0.34	3,100	-
[2798]	25/09/26	2,911	2,935	2,911	2,930	+19	+0.65	3,600	-
[2798]	25/09/25	2,913	2,923	2,902	2,911	-3	-0.10	2,900	-
[2798]	25/09/24	2,911	2,916	2,903	2,914	+4	+0.14	3,600	-
[2798]	25/09/22	2,901	2,916	2,901	2,910	+9	+0.31	2,900	-
[2798]	25/09/19	2,902	2,910	2,901	2,901	-3	-0.10	1,700	-
[2798]	25/09/18	2,918	2,918	2,902	2,904	-6	-0.21	2,600	-
[2798]	25/09/17	2,911	2,911	2,910	2,910	-1	-0.03	1,300	-
[2798]	25/09/16	2,921	2,923	2,911	2,911	-1	-0.03	3,400	-
[2798]	25/09/12	2,921	2,922	2,912	2,912	-9	-0.31	1,800	-
[2798]	25/09/11	2,912	2,921	2,910	2,921	+9	+0.31	2,500	-
[2798]	25/09/10	2,907	2,916	2,907	2,912	+6	+0.21	1,300	-
[2798]	25/09/09	2,902	2,916	2,900	2,906	+5	+0.17	1,700	-
[2798]	25/09/08	2,902	2,910	2,900	2,901	0	0.00	3,300	-
[2798]	25/09/05	2,895	2,910	2,893	2,901	+5	+0.17	3,200	-