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
[2559]	26/10/30	2,924	2,930	2,901	2,913	-28.0	-0.95	185,010	-
[2559]	26/10/29	2,935	2,947	2,926	2,941	+6	+0.204429	167,854	-
[2559]	26/10/28	2,944	2,944	2,933	2,935	+16	+0.548133	342,715	-
[2559]	26/10/27	2,920	2,929	2,917	2,919	+21	+0.724638	171,802	-
[2559]	26/10/26	2,894	2,903	2,890	2,898	-7	-0.240964	190,138	-
[2559]	26/10/23	2,898	2,908	2,882	2,905	-12	-0.411382	348,898	-
[2559]	26/10/22	2,953	2,962	2,917	2,917	-39	-1.31935	195,607	-
[2559]	26/10/21	2,958	2,963	2,953	2,956	+16	+0.544218	99,632	-
[2559]	26/10/20	2,951	2,951	2,933	2,940	-12	-0.406504	196,257	-
[2559]	26/10/19	2,935	2,957	2,934	2,952	-1	-0.033864	165,209	-
[2559]	26/10/16	2,949	2,962	2,949	2,953	+19	+0.64758	225,733	-
[2559]	26/10/15	2,936	2,937	2,918	2,934	-49	-1.642642	423,796	-
[2559]	26/10/14	2,978	2,988	2,977	2,983	+5	+0.167898	260,594	-
[2559]	26/10/13	2,986	2,986	2,972	2,978	+2	+0.067204	122,723	-
[2559]	26/10/09	2,966	2,977	2,962	2,976	+2	+0.067249	155,817	-
[2559]	26/10/08	2,984	2,985	2,970	2,974	-20	-0.668003	170,905	-
[2559]	26/10/07	3,004	3,012	2,994	2,994	+1	+0.033411	397,304	-
[2559]	26/10/06	2,988	2,993	2,982	2,993	+26	+0.876306	405,111	-
[2559]	26/10/05	2,966	2,971	2,963	2,967	+17	+0.576271	302,503	-
[2559]	26/10/02	2,957	2,958	2,950	2,950	-22	-0.740242	189,613	-
[2559]	26/10/01	2,958	2,976	2,950	2,972	+18	+0.609343	237,077	-
[2559]	26/09/30	2,959	2,959	2,936	2,954	+1	+0.033864	163,638	-
[2559]	26/09/29	2,952	2,959	2,940	2,953	-15	-0.505391	277,799	-
[2559]	26/09/28	2,973	2,979	2,966	2,968	-9	-0.302318	339,937	-
[2559]	26/09/25	2,971	2,977	2,968	2,977	+13	+0.438596	243,158	-
[2559]	26/09/24	2,981	2,981	2,959	2,964	+13	+0.440529	234,882	-
[2559]	26/09/18	2,926	2,962	2,922	2,951	+46	+1.583477	305,900	-
[2559]	26/09/17	2,908	2,915	2,900	2,905	+8	+0.276148	151,212	-
[2559]	26/09/16	2,896	2,901	2,888	2,897	+11	+0.38115	148,009	-
[2559]	26/09/15	2,890	2,899	2,882	2,886	-8	-0.276434	175,025	-
[2559]	26/09/14	2,874	2,894	2,862	2,894	+1	+0.034566	222,254	-
[2559]	26/09/11	2,886	2,895	2,882	2,893	-11	-0.378788	181,363	-
[2559]	26/09/10	2,900	2,906	2,892	2,904	0	0	256,256	-
[2559]	26/09/09	2,901	2,920	2,901	2,904	-20	-0.683995	239,929	-
[2559]	26/09/08	2,943	2,949	2,911	2,924	-41	-1.382799	481,925	-
[2559]	26/09/07	2,975	2,976	2,962	2,965	-15	-0.503356	253,989	-
[2559]	26/09/04	2,969	2,983	2,950	2,980	+10	+0.3367	368,001	-
[2559]	26/09/03	2,997	2,999	2,960	2,970	-25	-0.834725	391,448	-
[2559]	26/09/02	3,008	3,012	2,992	2,995	-32	-1.057152	294,608	-
[2559]	26/09/01	3,023	3,027	3,019	3,027	+2	+0.066116	174,514	-
[2559]	26/08/31	3,020	3,028	3,011	3,025	-7	-0.230871	281,505	-
[2559]	26/08/28	3,024	3,040	3,024	3,032	+10	+0.330907	270,440	-
[2559]	26/08/27	3,029	3,029	3,016	3,022	+13	+0.432037	340,799	-
[2559]	26/08/26	3,014	3,014	3,003	3,009	+2	+0.066511	170,847	-
[2559]	26/08/25	2,999	3,007	2,990	3,007	+8	+0.266756	181,240	-
[2559]	26/08/24	3,006	3,009	2,992	2,999	+2	+0.066733	314,391	-
[2559]	26/08/21	2,993	2,999	2,990	2,997	-3	-0.1	174,309	-
[2559]	26/08/20	2,997	3,008	2,991	3,000	+3	+0.1001	227,701	-
[2559]	26/08/19	3,008	3,008	2,990	2,997	-28	-0.92562	279,336	-
[2559]	26/08/18	3,032	3,040	3,024	3,025	-22	-0.722022	304,231	-
[2559]	26/08/17	3,043	3,047	3,034	3,047	+2	+0.065681	221,141	-
[2559]	26/08/14	3,047	3,059	3,041	3,045	+11	+0.362558	294,220	-
[2559]	26/08/13	3,025	3,035	3,023	3,034	+12	+0.397088	215,343	-
[2559]	26/08/12	3,018	3,022	3,006	3,022	+15	+0.498836	311,924	-
[2559]	26/08/10	2,987	3,007	2,985	3,007	+25	+0.838364	283,058	-
[2559]	26/08/07	2,984	2,984	2,976	2,982	0	0	196,731	-
[2559]	26/08/06	2,980	2,982	2,972	2,982	+1	+0.033546	305,076	-
[2559]	26/08/05	2,980	2,986	2,976	2,981	+42	+1.429058	330,289	-
[2559]	26/08/04	2,930	2,940	2,920	2,939	+39	+1.344828	245,962	-
[2559]	26/08/03	2,921	2,925	2,874	2,900	-68	-2.291105	657,109	-
[2559]	26/07/31	2,946	2,968	2,944	2,968	+20	+0.678426	342,998	-
[2559]	26/07/30	2,943	2,958	2,937	2,948	-14	-0.472654	275,512	-
[2559]	26/07/29	2,986	2,987	2,941	2,962	-7	-0.23577	463,235	-
[2559]	26/07/28	2,976	2,983	2,959	2,969	-24	-0.801871	266,925	-
[2559]	26/07/27	2,998	2,999	2,980	2,993	+23	+0.774411	196,754	-
[2559]	26/07/24	2,980	2,983	2,967	2,970	-26	-0.867824	357,421	-
[2559]	26/07/23	2,995	3,005	2,992	2,996	+5	+0.167168	173,401	-
[2559]	26/07/22	3,000	3,003	2,981	2,991	+21	+0.707071	322,902	-
[2559]	26/07/21	2,949	2,973	2,938	2,970	+11	+0.371747	245,224	-
[2559]	26/07/17	2,980	2,981	2,945	2,959	-41	-1.366667	560,220	-
[2559]	26/07/16	2,999	3,007	2,992	3,000	-2	-0.066622	309,644	-
[2559]	26/07/15	2,995	3,005	2,989	3,002	+21	+0.704462	298,802	-
[2559]	26/07/14	2,971	2,981	2,960	2,981	-2	-0.067047	269,836	-
[2559]	26/07/13	2,990	2,998	2,967	2,983	-5	-0.167336	486,809	-
[2559]	26/07/10	2,998	2,999	2,981	2,988	+9	+0.302115	304,484	-
[2559]	26/07/09	2,980	2,983	2,975	2,979	-3	-0.100604	233,588	-
[2559]	26/07/08	2,984	2,994	2,973	2,982	-10	-0.334225	280,927	-
[2559]	26/07/07	3,007	3,007	2,980	2,992	-2	-0.0668	406,488	-
[2559]	26/07/06	2,993	2,998	2,984	2,994	+12	+0.402414	452,250	-
[2559]	26/07/03	2,969	2,989	2,961	2,982	-1	-0.033523	320,158	-
[2559]	26/07/02	2,978	2,990	2,967	2,983	-1	-0.033512	253,520	-
[2559]	26/07/01	2,990	2,994	2,982	2,984	+13	+0.437563	366,977	-
[2559]	26/06/30	2,960	2,977	2,954	2,971	+28	+0.95141	299,051	-
[2559]	26/06/29	2,938	2,947	2,921	2,943	+29	+0.995196	274,090	-
[2559]	26/06/26	2,937	2,944	2,902	2,914	-44	-1.487492	405,441	-
[2559]	26/06/25	2,952	2,960	2,940	2,958	+17	+0.578035	241,074	-
[2559]	26/06/24	2,940	2,949	2,926	2,941	+7	+0.238582	229,904	-
[2559]	26/06/23	2,983	2,983	2,930	2,934	-48	-1.609658	241,264	-
[2559]	26/06/22	2,955	2,986	2,955	2,982	+14	+0.471698	284,097	-
[2559]	26/06/19	2,995	2,995	2,961	2,968	-10	-0.335796	266,837	-
[2559]	26/06/18	2,963	2,980	2,962	2,978	-4	-0.134138	608,113	-
[2559]	26/06/17	2,974	2,982	2,917	2,982	-1	-0.033523	259,877	-
[2559]	26/06/16	2,986	2,986	2,967	2,983	+9	+0.302623	337,726	-
[2559]	26/06/15	2,947	2,982	2,944	2,974	+52	+1.779603	617,208	-
[2559]	26/06/12	2,930	2,935	2,905	2,922	+51	+1.776385	429,896	-
[2559]	26/06/11	2,850	2,875	2,828	2,871	-37	-1.272352	302,384	-
[2559]	26/06/10	2,919	2,931	2,880	2,908	-25	-0.85237	361,948	-
[2559]	26/06/09	2,988	2,996	2,900	2,933	-63	-2.102804	540,727	-
[2559]	26/06/08	2,945	3,055	2,920	2,996	-69	-2.251223	441,008	-
[2559]	26/06/05	3,065	3,100	3,048	3,065	+10	+0.327332	309,785	-
[2559]	26/06/04	3,010	3,080	3,007	3,055	+13	+0.42735	649,970	-
[2559]	26/06/03	3,034	3,057	3,011	3,042	+36	+1.197605	537,940	-
[2559]	26/06/02	3,009	3,010	2,986	3,006	+7	+0.233411	362,060	-
[2559]	26/06/01	2,982	3,000	2,982	2,999	+20	+0.671366	345,790	-
[2559]	26/05/29	2,974	2,993	2,965	2,979	+25	+0.84631	272,230	-
[2559]	26/05/28	2,955	2,965	2,935	2,954	+1	+0.033864	272,920	-
[2559]	26/05/27	2,977	2,978	2,953	2,953	-24	-0.806181	437,140	-
[2559]	26/05/26	2,995	2,995	2,961	2,977	-6	-0.20114	334,640	-
[2559]	26/05/25	2,950	3,029	2,936	2,983	+59	+2.017784	579,960	-
[2559]	26/05/22	2,914.5	2,930	2,911	2,924	+31.5	+1.089023	263,760	-
[2559]	26/05/21	2,890	2,903	2,872.5	2,892.5	+34	+1.189435	211,550	-
[2559]	26/05/20	2,874	2,877.5	2,852.5	2,858.5	-23	-0.798195	256,500	-
[2559]	26/05/19	2,890	2,890	2,870	2,881.5	+20.5	+0.716533	230,480	-
[2559]	26/05/18	2,874	2,875	2,860	2,861	-31	-1.071923	318,950	-
[2559]	26/05/15	2,910.5	2,917	2,883.5	2,892	-6	-0.207039	294,740	-
[2559]	26/05/14	2,900	2,908	2,888	2,898	+19.5	+0.677436	246,360	-
[2559]	26/05/13	2,869	2,880	2,861	2,878.5	+9.5	+0.331126	203,780	-
[2559]	26/05/12	2,874	2,878	2,861	2,869	+4.5	+0.157095	232,380	-
[2559]	26/05/11	2,872	2,875.5	2,848.5	2,864.5	0	0	391,200	-
[2559]	26/05/08	2,860	2,866.5	2,836.5	2,864.5	-10	-0.347887	382,470	-
[2559]	26/05/07	2,855	2,874.5	2,837	2,874.5	+69.5	+2.477718	330,740	-
[2559]	26/05/01	2,800	2,816.5	2,798	2,805	-5	-0.177936	349,330	-
[2559]	26/04/30	2,815	2,824.5	2,803	2,810	-10	-0.35461	252,030	-
[2559]	26/04/28	2,828	2,830	2,814	2,820	-2.5	-0.088574	249,820	-
[2559]	26/04/27	2,818	2,824.5	2,812	2,822.5	+10.5	+0.3734	336,090	-
[2559]	26/04/24	2,810	2,812	2,801.5	2,812	+2.5	+0.088984	145,720	-
[2559]	26/04/23	2,820	2,822.5	2,786	2,809.5	+1.5	+0.053419	275,580	-
[2559]	26/04/22	2,805	2,811	2,799	2,808	-14	-0.496102	194,660	-
[2559]	26/04/21	2,812.5	2,822	2,800	2,822	+20.5	+0.731751	389,960	-
[2559]	26/04/20	2,798	2,808	2,789.5	2,801.5	+15.5	+0.556353	456,610	-
[2559]	26/04/17	2,785	2,790	2,781.5	2,786	+3	+0.107797	151,080	-
[2559]	26/04/16	2,783.5	2,784	2,775.5	2,783	+18.5	+0.669199	222,180	-
[2559]	26/04/15	2,754	2,766.5	2,754	2,764.5	+30.5	+1.115582	353,270	-
[2559]	26/04/14	2,728	2,748	2,727.5	2,734	+33.5	+1.240511	186,930	-
[2559]	26/04/13	2,689.5	2,707	2,678.5	2,700.5	-5.5	-0.203252	188,440	-
[2559]	26/04/10	2,702	2,706	2,692	2,706	+22.5	+0.838457	180,060	-
[2559]	26/04/09	2,685	2,693.5	2,680	2,683.5	-1.5	-0.055866	268,780	-
[2559]	26/04/08	2,673.5	2,685	2,665.5	2,685	+68.5	+2.618001	328,140	-
[2559]	26/04/07	2,630	2,630	2,614	2,616.5	+0.5	+0.019113	113,760	-
[2559]	26/04/06	2,601	2,621	2,601	2,616	+15	+0.576701	148,290	-
[2559]	26/04/03	2,609.5	2,620	2,580	2,601	+26.5	+1.029326	111,710	-
[2559]	26/04/02	2,624	2,624	2,558.5	2,574.5	-32.5	-1.246644	312,570	-
[2559]	26/04/01	2,600	2,607	2,576	2,607	+76.5	+3.023118	214,280	-
[2559]	26/03/31	2,528	2,550	2,510.5	2,530.5	-29	-1.133034	259,490	-
[2559]	26/03/30	2,538	2,559.5	2,517.5	2,559.5	-28.5	-1.101236	362,100	-
[2559]	26/03/27	2,577.5	2,588	2,560	2,588	-12	-0.461538	342,450	-
[2559]	26/03/26	2,609	2,609	2,594	2,600	-5	-0.191939	170,390	-
[2559]	26/03/25	2,598	2,611	2,595	2,605	+35	+1.361868	382,360	-
[2559]	26/03/24	2,587	2,587	2,553	2,570	+23	+0.903023	199,210	-
[2559]	26/03/23	2,548.5	2,559	2,533	2,547	-80.5	-3.063749	571,990	-
[2559]	26/03/19	2,627	2,639.5	2,620.5	2,627.5	-41.5	-1.554889	218,360	-
[2559]	26/03/18	2,643.5	2,669	2,643.5	2,669	+34	+1.290323	190,860	-
[2559]	26/03/17	2,646	2,646	2,630	2,635	+8	+0.30453	129,230	-
[2559]	26/03/16	2,622.5	2,630.5	2,620.5	2,627	-18.5	-0.699301	215,070	-
[2559]	26/03/13	2,630	2,645.5	2,621.5	2,645.5	0	0	310,880	-
[2559]	26/03/12	2,650	2,674	2,635.5	2,645.5	-24.5	-0.917603	188,100	-
[2559]	26/03/11	2,665	2,681	2,660	2,670	+26.5	+1.002459	315,310	-
[2559]	26/03/10	2,641.5	2,647.5	2,633	2,643.5	+33.5	+1.283525	227,960	-
[2559]	26/03/09	2,589	2,610.5	2,571	2,610	-66	-2.466368	595,070	-
[2559]	26/03/06	2,650	2,678	2,650	2,676	+19	+0.715092	207,630	-
[2559]	26/03/05	2,665	2,674	2,654	2,657	-1	-0.037622	249,780	-
[2559]	26/03/04	2,651	2,658.5	2,621	2,658	-18	-0.672646	426,320	-
[2559]	26/03/03	2,700	2,703.5	2,674	2,676	-7.5	-0.279486	271,750	-
[2559]	26/03/02	2,683	2,696	2,674	2,683.5	-22	-0.813158	294,680	-
[2559]	26/02/27	2,699.5	2,707.5	2,695	2,705.5	-12	-0.441582	220,580	-
[2559]	26/02/26	2,718.5	2,722	2,711.5	2,717.5	+24.5	+0.909766	304,580	-
[2559]	26/02/25	2,693	2,698.5	2,689.5	2,693	+23	+0.861423	354,570	-
[2559]	26/02/24	2,656	2,671	2,651.5	2,670	-1.5	-0.056148	225,610	-
[2559]	26/02/20	2,667	2,673.5	2,661	2,671.5	+1.5	+0.05618	121,170	-
[2559]	26/02/19	2,664.5	2,676	2,658.5	2,670	+25.5	+0.964265	150,850	-
[2559]	26/02/18	2,625	2,645.5	2,621	2,644.5	+36	+1.380104	223,670	-
[2559]	26/02/17	2,629	2,629.5	2,605	2,608.5	-16	-0.60964	229,780	-
[2559]	26/02/16	2,617.5	2,626.5	2,617.5	2,624.5	+7	+0.267431	216,750	-
[2559]	26/02/13	2,620.5	2,628.5	2,611.5	2,617.5	-48.5	-1.819205	432,400	-
[2559]	26/02/12	2,661.5	2,668	2,650.5	2,666	-28	-1.039347	386,470	-
[2559]	26/02/10	2,700.5	2,706	2,687	2,694	+3.5	+0.130087	241,180	-
[2559]	26/02/09	2,708	2,708	2,685.5	2,690.5	+47.5	+1.7972	438,840	-
[2559]	26/02/06	2,622.5	2,643	2,611	2,643	-29.5	-1.103835	383,400	-
[2559]	26/02/05	2,677	2,680	2,660	2,672.5	-5.5	-0.205377	240,940	-
[2559]	26/02/04	2,667	2,682	2,666.5	2,678	+0.5	+0.018674	235,000	-
[2559]	26/02/03	2,670.5	2,678	2,660.5	2,677.5	+69.5	+2.664877	357,260	-
[2559]	26/02/02	2,646.5	2,658.5	2,608	2,608	-30.5	-1.15596	536,700	-
[2559]	26/01/30	2,643	2,645.5	2,632	2,638.5	-11	-0.415173	228,960	-
[2559]	26/01/29	2,649.5	2,649.5	2,636.5	2,649.5	+0.5	+0.018875	271,630	-
[2559]	26/01/28	2,636	2,650	2,636	2,649	-10.5	-0.394811	504,720	-
[2559]	26/01/27	2,645.5	2,659.5	2,639	2,659.5	+25	+0.948947	325,920	-
[2559]	26/01/26	2,652.5	2,654	2,621.5	2,634.5	-68	-2.516189	735,170	-
[2559]	26/01/23	2,700	2,704.5	2,691.5	2,702.5	+14.5	+0.539435	242,680	-
[2559]	26/01/22	2,688	2,690.5	2,681	2,688	+32	+1.204819	249,250	-
[2559]	26/01/21	2,647.5	2,656	2,620.5	2,656	-11	-0.412448	304,690	-
[2559]	26/01/20	2,674.5	2,676	2,664.5	2,667	-11	-0.410754	356,620	-
[2559]	26/01/19	2,695	2,695	2,659.5	2,678	-27.5	-1.016448	501,400	-
[2559]	26/01/16	2,707.5	2,708	2,699.5	2,705.5	+2.5	+0.09249	319,480	-
[2559]	26/01/15	2,693	2,708.5	2,689.5	2,703	-11.5	-0.423651	452,180	-
[2559]	26/01/14	2,710	2,716.5	2,708	2,714.5	+7	+0.258541	291,240	-
[2559]	26/01/13	2,696	2,707.5	2,689	2,707.5	+50.5	+1.90064	334,640	-
[2559]	26/01/09	2,648	2,657.5	2,648	2,657	+20	+0.758438	224,160	-
[2559]	26/01/08	2,650	2,654	2,635.5	2,637	-17	-0.640543	292,000	-
[2559]	26/01/07	2,658	2,662	2,652	2,654	+4	+0.150943	356,850	-
[2559]	26/01/06	2,649.5	2,652	2,643	2,650	+8	+0.302801	468,180	-
[2559]	26/01/05	2,632	2,643.5	2,632	2,642	+21.5	+0.820454	451,970	-
[2559]	25/12/30	2,618	2,625	2,615	2,620.5	-9	-0.34227	224,320	-
[2559]	25/12/29	2,631.5	2,637.5	2,621.5	2,629.5	-6.5	-0.246586	535,990	-
[2559]	25/12/26	2,630	2,646	2,625	2,636	+11	+0.419048	435,960	-
[2559]	25/12/25	2,639.5	2,646	2,608	2,625	+17	+0.65184	235,740	-
[2559]	25/12/24	2,615	2,615	2,602.5	2,608	+8	+0.307692	180,370	-
[2559]	25/12/23	2,615.5	2,615.5	2,598.5	2,600	-7	-0.268508	237,290	-
[2559]	25/12/22	2,618	2,618	2,607	2,607	+42	+1.637427	380,200	-
[2559]	25/12/19	2,559.5	2,567.5	2,555	2,565	+13	+0.509404	143,780	-
[2559]	25/12/18	2,539.5	2,556	2,535.5	2,552	-4	-0.156495	166,550	-
[2559]	25/12/17	2,547.5	2,559.5	2,538.5	2,556	+10	+0.392773	182,670	-
[2559]	25/12/16	2,565.5	2,571.5	2,542	2,546	-25.5	-0.991639	226,940	-
[2559]	25/12/15	2,580	2,582	2,568.5	2,571.5	-25.5	-0.981902	311,080	-
[2559]	25/12/12	2,591	2,597.5	2,587	2,597	+22	+0.854369	239,640	-
[2559]	25/12/11	2,591	2,591	2,566	2,575	-10	-0.386847	154,990	-
[2559]	25/12/10	2,585.5	2,589	2,581	2,585	+5	+0.193798	152,940	-
[2559]	25/12/09	2,580.5	2,582	2,577	2,580	0	0	131,340	-
[2559]	25/12/08	2,577.5	2,580	2,569	2,580	+6.5	+0.252574	143,490	-
[2559]	25/12/05	2,567	2,580	2,564.5	2,573.5	-11	-0.425614	206,570	-
[2559]	25/12/04	2,583	2,600	2,583	2,584.5	-0.5	-0.019342	334,460	-
[2559]	25/12/03	2,578	2,589.5	2,577.5	2,585	+15	+0.583658	219,630	-
[2559]	25/12/02	2,573.5	2,575.5	2,566.5	2,570	+4	+0.155885	97,120	-
[2559]	25/12/01	2,590	2,590.5	2,558	2,566	-20	-0.773395	258,310	-
[2559]	25/11/28	2,584.5	2,586	2,580	2,586	+5	+0.193723	135,030	-
[2559]	25/11/27	2,577	2,582.5	2,575	2,581	+17.5	+0.68266	203,370	-
[2559]	25/11/26	2,558	2,563.5	2,552	2,563.5	+25.5	+1.004728	321,300	-
[2559]	25/11/25	2,542	2,545	2,535	2,538	+35	+1.398322	217,810	-
[2559]	25/11/21	2,505	2,515	2,501	2,503	-59	-2.302888	290,650	-
[2559]	25/11/20	2,550.5	2,569	2,550.5	2,562	+68	+2.726544	275,470	-
[2559]	25/11/19	2,501	2,505	2,488	2,494	-8.5	-0.33966	216,610	-
[2559]	25/11/18	2,526	2,530	2,494.5	2,502.5	-42	-1.650619	271,340	-
[2559]	25/11/17	2,537	2,544.5	2,530.5	2,544.5	+3.5	+0.137741	151,750	-
[2559]	25/11/14	2,539	2,554.5	2,533	2,541	-47	-1.816074	313,740	-
[2559]	25/11/13	2,577.5	2,588	2,575	2,588	+8	+0.310078	191,020	-
[2559]	25/11/12	2,563	2,580	2,560	2,580	+26	+1.018011	181,610	-
[2559]	25/11/11	2,557	2,562	2,550	2,554	+17.5	+0.689927	185,400	-
[2559]	25/11/10	2,528	2,536.5	2,517.5	2,536.5	+23.5	+0.935137	183,260	-
[2559]	25/11/07	2,504	2,513	2,493	2,513	-18.5	-0.730792	179,460	-
[2559]	25/11/06	2,542	2,542.5	2,527	2,531.5	+13.5	+0.53614	158,520	-
[2559]	25/11/05	2,512	2,518	2,484	2,518	-8	-0.316706	242,450	-
[2559]	25/11/04	2,559.5	2,560	2,526	2,526	-34	-1.328125	291,240	-
[2559]	25/10/31	2,560	2,566.5	2,554.5	2,560	+7	+0.274187	125,760	-
[2559]	25/10/30	2,550.5	2,565.5	2,541	2,553	+4.5	+0.176574	193,620	-
[2559]	25/10/29	2,536	2,548.5	2,530	2,548.5	+18.5	+0.731225	231,410	-
[2559]	25/10/28	2,548	2,548.5	2,529.5	2,530	-18	-0.706436	269,460	-
[2559]	25/10/27	2,542.5	2,548	2,536	2,548	+37.5	+1.493726	221,760	-
[2559]	25/10/24	2,500	2,512	2,498.5	2,510.5	+25.5	+1.026157	141,170	-
[2559]	25/10/23	2,473	2,491	2,473	2,485	-5	-0.200803	156,820	-
[2559]	25/10/22	2,485.5	2,490	2,475	2,490	+5	+0.201207	128,530	-
[2559]	25/10/21	2,478.5	2,485	2,472	2,485	+30	+1.221996	147,440	-
[2559]	25/10/20	2,450	2,457	2,444.5	2,455	+48.5	+2.015375	159,000	-
[2559]	25/10/17	2,426.5	2,433.5	2,406.5	2,406.5	-55.5	-2.254265	271,440	-
[2559]	25/10/16	2,454	2,462	2,446.5	2,462	+8.5	+0.346444	126,140	-
[2559]	25/10/15	2,451	2,454.5	2,443.5	2,453.5	+22.5	+0.925545	134,960	-
[2559]	25/10/14	2,458	2,475	2,431	2,431	-67	-2.682146	337,010	-
[2559]	25/10/10	2,508	2,508	2,495	2,498	-16	-0.636436	200,660	-
[2559]	25/10/09	2,507.5	2,514	2,500	2,514	+22	+0.882825	234,990	-
[2559]	25/10/08	2,481	2,494.5	2,481	2,492	+17.5	+0.707214	204,380	-
[2559]	25/10/07	2,465	2,474.5	2,461.5	2,474.5	+13	+0.528133	239,160	-
[2559]	25/10/06	2,455.5	2,465.5	2,450	2,461.5	+45.5	+1.883278	229,810	-
[2559]	25/10/03	2,406	2,417.5	2,402	2,416	+14	+0.582848	116,920	-
[2559]	25/10/02	2,397.5	2,404	2,396.5	2,402	+19	+0.797314	92,960	-
[2559]	25/10/01	2,400	2,400	2,382	2,383	-17	-0.708333	120,610	-
[2559]	25/09/30	2,400	2,403	2,395	2,400	-5.5	-0.228643	163,400	-
[2559]	25/09/29	2,403	2,407	2,400.5	2,405.5	+5.5	+0.229167	167,710	-
[2559]	25/09/26	2,397	2,400	2,393	2,400	+3.5	+0.146046	167,400	-
[2559]	25/09/25	2,398.5	2,401	2,394.5	2,396.5	+0.5	+0.020868	133,790	-
[2559]	25/09/24	2,385.5	2,398	2,380.5	2,396	+7.5	+0.314005	180,830	-
[2559]	25/09/22	2,389	2,394.5	2,386	2,388.5	+13.5	+0.568421	137,060	-
[2559]	25/09/19	2,384	2,387.5	2,368.5	2,375	+7	+0.295608	283,970	-
[2559]	25/09/18	2,361	2,368	2,361	2,368	+13.5	+0.57337	134,630	-
[2559]	25/09/17	2,362.5	2,365.5	2,349.5	2,354.5	-11	-0.465018	126,300	-
[2559]	25/09/16	2,367	2,368.5	2,362	2,365.5	+9	+0.381922	224,590	-
[2559]	25/09/12	2,355	2,380	2,340	2,356.5	+11.5	+0.490405	152,800	-
[2559]	25/09/11	2,338	2,345	2,336	2,345	+10	+0.428266	81,860	-
[2559]	25/09/10	2,334	2,335	2,328.5	2,335	+15	+0.646552	103,800	-
[2559]	25/09/09	2,328	2,331	2,318.5	2,320	-14	-0.599829	187,570	-
[2559]	25/09/08	2,333.5	2,336	2,327.5	2,334	+5.5	+0.236204	192,460	-
[2559]	25/09/05	2,327.5	2,330	2,323	2,328.5	+22	+0.953826	136,880	-