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
[2579]	26/10/29	3,800	3,828	3,748	3,810	+10.0	+0.26	1,298,000	617,947,594,752
[2579]	26/10/28	3,869	3,897	3,800	3,800	-119.0	-3.04	1,114,900	616,325,709,824
[2579]	26/10/27	3,933	3,957	3,882	3,919	-51.0	-1.28	1,115,000	635,626,455,040
[2579]	26/10/26	3,902	3,988	3,892	3,970	+69.0	+1.77	967,300	643,898,146,816
[2579]	26/10/23	3,924	3,976	3,879	3,901	+47.0	+1.22	1,399,900	632,707,022,848
[2579]	26/10/22	3,933	3,957	3,826	3,854	-79.0	-2.01	1,105,700	625,084,006,400
[2579]	26/10/21	4,032	4,048	3,933	3,933	-99.0	-2.46	1,356,700	637,897,080,832
[2579]	26/10/20	3,999	4,047	3,976	4,032	+59.0	+1.49	1,016,900	653,953,990,656
[2579]	26/10/19	3,978	4,017	3,943	3,973	+57.0	+1.46	810,000	644,384,751,616
[2579]	26/10/16	3,934	3,967	3,903	3,916	-11.0	-0.28	799,800	635,139,850,240
[2579]	26/10/15	3,871	3,968	3,859	3,927	+93.0	+2.43	850,400	636,923,936,768
[2579]	26/10/14	3,830	3,847	3,792	3,834	+6.0	+0.16	605,500	621,840,171,008
[2579]	26/10/13	3,801	3,851	3,791	3,828	+15.0	+0.39	485,100	620,867,026,944
[2579]	26/10/09	3,788	3,839	3,766	3,813	+59.0	+1.57	836,000	618,434,199,552
[2579]	26/10/08	3,785	3,785	3,726	3,754	-22.0	-0.58	811,700	608,864,894,976
[2579]	26/10/07	3,751	3,780	3,738	3,776	-2.0	-0.05	659,400	612,433,133,568
[2579]	26/10/06	3,800	3,817	3,760	3,778	+5.0	+0.13	673,200	612,757,536,768
[2579]	26/10/05	3,786	3,801	3,746	3,773	-13.0	-0.34	682,800	611,946,528,768
[2579]	26/10/02	3,820	3,824	3,762	3,786	-104.0	-2.67	686,000	612,476,583,936
[2579]	26/10/01	3,799	3,896	3,763	3,890	+75.0	+1.97	789,600	629,301,116,928
[2579]	26/09/30	3,725	3,844	3,706	3,815	+111.0	+3.00	1,124,500	617,168,044,032
[2579]	26/09/29	3,750	3,754	3,697	3,704	-76.0	-2.01	805,600	599,211,114,496
[2579]	26/09/28	3,810	3,838	3,776	3,780	-51.0	-1.33	757,900	611,505,930,240
[2579]	26/09/25	3,790	3,831	3,762	3,831	+52.0	+1.38	575,500	619,756,453,888
[2579]	26/09/24	3,782	3,826	3,762	3,779	-51.0	-1.33	588,100	611,344,187,392
[2579]	26/09/18	3,841	3,857	3,801	3,830	-59.0	-1.52	1,044,600	619,594,645,504
[2579]	26/09/17	3,870	3,899	3,856	3,889	+41.0	+1.07	583,500	629,139,308,544
[2579]	26/09/16	3,809	3,880	3,777	3,848	+62.0	+1.64	829,200	622,506,606,592
[2579]	26/09/15	3,818	3,844	3,756	3,786	+22.0	+0.58	815,500	612,476,583,936
[2579]	26/09/14	3,709	3,764	3,691	3,764	+80.0	+2.17	797,000	608,917,585,920
[2579]	26/09/11	3,722	3,737	3,684	3,684	-55.0	-1.47	650,500	595,975,667,712
[2579]	26/09/10	3,721	3,739	3,693	3,739	-15.0	-0.40	685,300	604,873,228,288
[2579]	26/09/09	3,789	3,798	3,738	3,754	-52.0	-1.37	578,900	607,299,829,760
[2579]	26/09/08	3,773	3,824	3,773	3,806	+39.0	+1.04	423,500	615,712,096,256
[2579]	26/09/07	3,757	3,800	3,746	3,767	-28.0	-0.74	736,300	609,402,880,000
[2579]	26/09/04	3,840	3,887	3,777	3,795	-96.0	-2.47	1,008,900	613,932,597,248
[2579]	26/09/03	3,925	3,939	3,835	3,891	-19.0	-0.49	641,900	629,462,859,776
[2579]	26/09/02	3,963	3,987	3,884	3,910	-83.0	-2.08	606,900	632,536,563,712
[2579]	26/09/01	3,939	4,001	3,937	3,993	+60.0	+1.53	729,700	645,963,841,536
[2579]	26/08/31	3,852	3,935	3,850	3,933	+11.0	+0.28	562,900	636,257,370,112
[2579]	26/08/28	3,850	3,938	3,840	3,922	+2.0	+0.05	632,200	634,477,871,104
[2579]	26/08/27	3,885	3,957	3,880	3,920	+9.0	+0.23	831,900	634,154,319,872
[2579]	26/08/26	3,895	3,928	3,877	3,911	-20.0	-0.51	417,100	632,698,372,096
[2579]	26/08/25	3,900	3,969	3,867	3,931	+65.0	+1.68	629,100	635,933,818,880
[2579]	26/08/24	3,851	3,886	3,819	3,866	+3.0	+0.08	444,800	625,418,502,144
[2579]	26/08/21	3,847	3,879	3,823	3,863	-6.0	-0.16	665,300	624,933,208,064
[2579]	26/08/20	3,881	3,904	3,826	3,869	+128.0	+3.42	1,054,300	625,903,861,760
[2579]	26/08/19	3,797	3,836	3,681	3,741	-28.0	-0.74	1,307,500	605,196,779,520
[2579]	26/08/18	3,799	3,837	3,769	3,769	-100.0	-2.58	686,800	609,726,431,232
[2579]	26/08/17	3,972	3,980	3,855	3,869	-109.0	-2.74	578,900	625,903,861,760
[2579]	26/08/14	3,989	4,008	3,957	3,978	-19.0	-0.48	726,500	643,537,240,064
[2579]	26/08/13	3,949	4,014	3,879	3,997	+62.0	+1.58	742,400	646,610,944,000
[2579]	26/08/12	4,056	4,056	3,894	3,935	-55.0	-1.38	751,000	636,580,921,344
[2579]	26/08/10	4,027	4,032	3,960	3,990	-14.0	-0.35	575,300	645,478,547,456
[2579]	26/08/07	3,863	4,025	3,856	4,004	+141.0	+3.65	1,147,300	647,743,340,544
[2579]	26/08/06	3,799	3,871	3,720	3,863	+109.0	+2.90	1,223,800	624,933,208,064
[2579]	26/08/05	3,823	3,850	3,732	3,754	-91.0	-2.37	1,108,800	609,916,354,560
[2579]	26/08/04	3,801	3,887	3,714	3,845	-26.0	-0.67	1,890,500	622,423,310,336
[2579]	26/08/03	3,820	3,912	3,730	3,871	+43.0	+1.12	1,922,900	626,632,163,328
[2579]	26/07/31	4,055	4,121	3,792	3,828	-663.0	-14.76	3,157,900	619,671,388,160
[2579]	26/07/30	4,660	4,660	4,444	4,491	-100.0	-2.18	1,325,000	726,996,877,312
[2579]	26/07/29	4,484	4,637	4,442	4,591	+177.0	+4.01	1,220,800	743,184,793,600
[2579]	26/07/28	4,416	4,449	4,373	4,414	+50.0	+1.15	724,700	714,532,257,792
[2579]	26/07/27	4,269	4,400	4,248	4,364	+106.0	+2.49	756,200	706,438,299,648
[2579]	26/07/24	4,161	4,267	4,127	4,258	+27.0	+0.64	630,300	689,279,205,376
[2579]	26/07/23	4,175	4,271	4,157	4,231	+10.0	+0.24	631,700	684,908,478,464
[2579]	26/07/22	4,238	4,311	4,206	4,221	-61.0	-1.42	614,400	683,289,673,728
[2579]	26/07/21	4,350	4,380	4,268	4,282	-7.0	-0.16	680,800	693,164,244,992
[2579]	26/07/17	4,243	4,317	4,226	4,289	+62	+1.47	740,100	-
[2579]	26/07/16	4,173	4,260	4,151	4,227	-16	-0.38	614,900	-
[2579]	26/07/15	4,210	4,263	4,169	4,243	+14	+0.33	571,400	-
[2579]	26/07/14	4,147	4,264	4,132	4,229	+85	+2.05	574,200	-
[2579]	26/07/13	4,158	4,179	4,088	4,144	+40	+0.97	638,200	-
[2579]	26/07/10	4,183	4,217	4,053	4,104	-88	-2.10	1,127,300	-
[2579]	26/07/09	4,388	4,422	4,171	4,192	-230	-5.20	1,321,300	-
[2579]	26/07/08	4,530	4,551	4,394	4,422	-61	-1.36	1,028,400	-
[2579]	26/07/07	4,447	4,510	4,438	4,483	+36	+0.81	955,500	-
[2579]	26/07/06	4,420	4,474	4,414	4,447	+26	+0.59	792,200	-
[2579]	26/07/03	4,423	4,483	4,399	4,421	+92	+2.13	1,135,800	-
[2579]	26/07/02	4,287	4,385	4,272	4,329	+167	+4.01	1,502,100	-
[2579]	26/07/01	4,269	4,327	4,162	4,162	-130	-3.03	1,330,800	-
[2579]	26/06/30	4,409	4,417	4,238	4,292	-117	-2.65	1,428,000	-
[2579]	26/06/29	4,293	4,420	4,244	4,409	+91	+2.11	1,323,100	-
[2579]	26/06/26	4,339	4,410	4,274	4,318	+11	+0.26	1,192,200	-
[2579]	26/06/25	4,200	4,360	4,163	4,307	+214	+5.23	1,626,400	-
[2579]	26/06/24	4,063	4,127	4,030	4,093	+51	+1.26	707,400	-
[2579]	26/06/23	4,007	4,062	3,906	4,042	+35	+0.87	866,900	-
[2579]	26/06/22	4,021	4,086	3,980	4,007	+126	+3.25	909,200	-
[2579]	26/06/19	3,765	3,881	3,740	3,881	+92	+2.43	989,800	-
[2579]	26/06/18	3,766	3,837	3,763	3,789	+37	+0.99	827,600	-
[2579]	26/06/17	3,759	3,802	3,724	3,752	+29	+0.78	544,500	-
[2579]	26/06/16	3,703	3,726	3,647	3,723	-4	-0.11	828,500	-
[2579]	26/06/15	3,719	3,741	3,671	3,727	+60	+1.64	656,600	-
[2579]	26/06/12	3,833	3,844	3,610	3,667	-182	-4.73	1,454,600	-
[2579]	26/06/11	3,949	3,959	3,818	3,849	-33	-0.85	983,900	-
[2579]	26/06/10	3,733	3,894	3,733	3,882	+182	+4.92	1,323,100	-
[2579]	26/06/09	3,650	3,700	3,614	3,700	+108	+3.01	757,000	-
[2579]	26/06/08	3,552	3,627	3,500	3,592	+94	+2.69	852,600	-
[2579]	26/06/05	3,526	3,556	3,491	3,498	-28	-0.79	382,100	-
[2579]	26/06/04	3,563	3,568	3,523	3,526	-2	-0.06	424,600	-
[2579]	26/06/03	3,518	3,586	3,505	3,528	-17	-0.48	575,800	-
[2579]	26/06/02	3,503	3,606	3,434	3,545	-8	-0.23	723,000	-
[2579]	26/06/01	3,576	3,590	3,501	3,553	+16	+0.45	825,400	-
[2579]	26/05/29	3,495	3,576	3,457	3,537	+19	+0.54	1,644,700	-
[2579]	26/05/28	3,516	3,522	3,472	3,518	+13	+0.37	623,000	-
[2579]	26/05/27	3,429	3,542	3,390	3,505	+55	+1.59	617,100	-
[2579]	26/05/26	3,501	3,521	3,440	3,450	-32	-0.92	601,100	-
[2579]	26/05/25	3,520	3,532	3,437	3,482	-33	-0.94	547,400	-
[2579]	26/05/22	3,505	3,545	3,457	3,515	-6.0	-0.17	531,300	-
[2579]	26/05/21	3,544	3,559	3,515	3,521	-10.0	-0.28	578,900	-
[2579]	26/05/20	3,575	3,589	3,491	3,531	-59.0	-1.64	814,800	-
[2579]	26/05/19	3,433	3,603	3,429	3,590	+191.0	+5.62	1,825,000	-
[2579]	26/05/18	3,422	3,429	3,377	3,399	-5.0	-0.15	553,000	-
[2579]	26/05/15	3,400	3,414	3,367	3,404	+4.0	+0.12	762,700	-
[2579]	26/05/14	3,400	3,433	3,382	3,400	+38.0	+1.13	638,300	-
[2579]	26/05/13	3,353	3,394	3,298	3,362	+8.0	+0.24	702,500	-
[2579]	26/05/12	3,351	3,395	3,320	3,354	+6.0	+0.18	973,500	-
[2579]	26/05/11	3,297	3,429	3,290	3,348	+69.0	+2.10	1,405,400	-
[2579]	26/05/08	3,316	3,331	3,164	3,279	-97.0	-2.87	1,824,800	-
[2579]	26/05/07	3,339	3,415	3,299	3,376	+93.0	+2.83	1,907,500	-
[2579]	26/05/01	3,277	3,398	3,074	3,283	-134.0	-3.92	2,459,000	-
[2579]	26/04/30	3,355	3,447	3,328	3,417	+28.0	+0.83	2,002,400	-
[2579]	26/04/28	3,370.0	3,395.0	3,326.0	3,389.0	+53.0	+1.59	991,600	-
[2579]	26/04/27	3,345.0	3,375.0	3,325.0	3,336.0	-70.0	-2.06	1,004,400	-
[2579]	26/04/24	3,401.0	3,432.0	3,389.0	3,406.0	+32.0	+0.95	522,600	-
[2579]	26/04/23	3,371.0	3,399.0	3,344.0	3,374.0	-24.0	-0.71	754,200	-
[2579]	26/04/22	3,367.0	3,408.0	3,344.0	3,398.0	-12.0	-0.35	725,700	-
[2579]	26/04/21	3,436.0	3,453.0	3,410.0	3,410.0	-26.0	-0.76	444,600	-
[2579]	26/04/20	3,433.0	3,467.0	3,405.0	3,436.0	-23.0	-0.66	484,200	-
[2579]	26/04/17	3,527.0	3,555.0	3,455.0	3,459.0	-68.0	-1.93	521,500	-
[2579]	26/04/16	3,550.0	3,550.0	3,491.0	3,527.0	-37.0	-1.04	470,100	-
[2579]	26/04/15	3,510.0	3,564.0	3,504.0	3,564.0	+50.0	+1.42	444,400	-
[2579]	26/04/14	3,590.0	3,630.0	3,511.0	3,514.0	-100.0	-2.77	778,400	-
[2579]	26/04/13	3,613.0	3,684.0	3,580.0	3,614.0	+1.0	+0.03	979,300	-
[2579]	26/04/10	3,639.0	3,664.0	3,564.0	3,613.0	-14.0	-0.39	1,029,500	-
[2579]	26/04/09	3,557.0	3,644.0	3,551.0	3,627.0	+36.0	+1.00	707,000	-
[2579]	26/04/08	3,510.0	3,591.0	3,486.0	3,591.0	+157.0	+4.57	978,700	-
[2579]	26/04/07	3,418.0	3,464.0	3,406.0	3,434.0	+13.0	+0.38	626,000	-
[2579]	26/04/06	3,430.0	3,441.0	3,393.0	3,421.0	+21.0	+0.62	604,000	-
[2579]	26/04/03	3,390.0	3,417.0	3,342.0	3,400.0	0.0	0.00	1,445,300	-
[2579]	26/04/02	3,530.0	3,555.0	3,378.0	3,400.0	-288.0	-7.81	2,002,700	-
[2579]	26/04/01	3,621.0	3,688.0	3,607.0	3,688.0	+88.0	+2.44	859,600	-
[2579]	26/03/31	3,627.0	3,650.0	3,554.0	3,600.0	-11.0	-0.30	1,574,700	-
[2579]	26/03/30	3,595.0	3,627.0	3,556.0	3,611.0	-44.0	-1.20	1,173,300	-
[2579]	26/03/27	3,644.0	3,669.0	3,617.0	3,655.0	+21.0	+0.58	977,100	-
[2579]	26/03/26	3,687.0	3,687.0	3,595.0	3,634.0	-34.0	-0.93	747,400	-
[2579]	26/03/25	3,703.0	3,711.0	3,641.0	3,668.0	+13.0	+0.36	600,900	-
[2579]	26/03/24	3,632.0	3,705.0	3,631.0	3,655.0	+25.0	+0.69	835,100	-
[2579]	26/03/23	3,685.0	3,713.0	3,600.0	3,630.0	-121.0	-3.23	1,356,000	-
[2579]	26/03/19	3,920.0	3,931.0	3,723.0	3,751.0	-166.0	-4.24	2,551,200	-
[2579]	26/03/18	3,971.0	3,995.0	3,885.0	3,917.0	-93.0	-2.32	993,300	-
[2579]	26/03/17	4,005.0	4,054.0	4,000.0	4,010.0	0.0	0.00	365,700	-
[2579]	26/03/16	4,050.0	4,078.0	3,981.0	4,010.0	-40.0	-0.99	448,400	-
[2579]	26/03/13	3,989.0	4,059.0	3,986.0	4,050.0	+17.0	+0.42	679,300	-
[2579]	26/03/12	4,070.0	4,086.0	4,002.0	4,033.0	-67.0	-1.63	468,600	-
[2579]	26/03/11	4,138.0	4,167.0	4,097.0	4,100.0	+18.0	+0.44	436,900	-
[2579]	26/03/10	4,180.0	4,180.0	4,062.0	4,082.0	-36.0	-0.87	625,200	-
[2579]	26/03/09	4,095.0	4,143.0	4,057.0	4,118.0	-65.0	-1.55	986,100	-
[2579]	26/03/06	4,188.0	4,211.0	4,123.0	4,183.0	+33.0	+0.80	635,300	-
[2579]	26/03/05	4,116.0	4,206.0	4,100.0	4,150.0	+24.0	+0.58	872,300	-
[2579]	26/03/04	4,083.0	4,250.0	3,947.0	4,126.0	-75.0	-1.79	903,700	-
[2579]	26/03/03	4,179.0	4,240.0	4,150.0	4,201.0	+62.0	+1.50	619,300	-
[2579]	26/03/02	4,068.0	4,207.0	4,056.0	4,139.0	+15.0	+0.36	538,100	-
[2579]	26/02/27	4,101.0	4,163.0	3,999.0	4,124.0	+134.0	+3.36	782,900	-
[2579]	26/02/26	4,057.0	4,105.0	3,990.0	3,990.0	-67.0	-1.65	615,600	-
[2579]	26/02/25	4,127.0	4,127.0	4,022.0	4,057.0	-40.0	-0.98	502,500	-
[2579]	26/02/24	4,150.0	4,155.0	4,055.0	4,097.0	+24.0	+0.59	624,900	-
[2579]	26/02/20	4,101.0	4,101.0	4,013.0	4,073.0	-68.0	-1.64	618,600	-
[2579]	26/02/19	4,080.0	4,141.0	4,025.0	4,141.0	+46.0	+1.12	684,900	-
[2579]	26/02/18	3,970.0	4,117.0	3,970.0	4,095.0	+145.0	+3.67	1,174,800	-
[2579]	26/02/17	3,805.0	3,950.0	3,802.0	3,950.0	+75.0	+1.94	740,600	-
[2579]	26/02/16	3,733.0	3,910.0	3,712.0	3,875.0	+321.0	+9.03	1,678,200	-
[2579]	26/02/13	3,580.0	3,622.0	3,554.0	3,554.0	-25.0	-0.70	811,800	-
[2579]	26/02/12	3,564.0	3,631.0	3,545.0	3,579.0	+62.0	+1.76	887,400	-
[2579]	26/02/10	3,540.0	3,574.0	3,517.0	3,517.0	-15.0	-0.42	661,600	-
[2579]	26/02/09	3,546.0	3,583.0	3,517.0	3,532.0	+9.0	+0.26	767,700	-
[2579]	26/02/06	3,548.0	3,556.0	3,523.0	3,523.0	-15.0	-0.42	475,200	-
[2579]	26/02/05	3,533	3,559	3,500	3,538	+41	+1.17	568,000	-
[2579]	26/02/04	3,455	3,523	3,445	3,497	+49	+1.42	579,300	-
[2579]	26/02/03	3,406	3,478	3,401	3,448	+42	+1.23	577,500	-
[2579]	26/02/02	3,475	3,480	3,402	3,406	-24	-0.70	1,153,800	-
[2579]	26/01/30	3,401	3,435	3,367	3,430	+99	+2.97	713,700	-
[2579]	26/01/29	3,333	3,349	3,314	3,331	-26	-0.77	1,044,600	-
[2579]	26/01/28	3,383	3,386	3,345	3,357	-26	-0.77	1,288,400	-
[2579]	26/01/27	3,395	3,405	3,371	3,383	-8	-0.24	590,000	-
[2579]	26/01/26	3,360	3,411	3,338	3,391	+30	+0.89	816,700	-
[2579]	26/01/23	3,392	3,418	3,357	3,361	-45	-1.32	709,700	-
[2579]	26/01/22	3,416	3,464	3,401	3,406	-38	-1.10	546,300	-
[2579]	26/01/21	3,450	3,465	3,419	3,444	+8	+0.23	624,800	-
[2579]	26/01/20	3,430	3,449	3,393	3,436	-22	-0.64	1,053,500	-
[2579]	26/01/19	3,364	3,458	3,352	3,458	+151	+4.57	952,700	-
[2579]	26/01/16	3,301	3,332	3,267	3,307	-25	-0.75	870,600	-
[2579]	26/01/15	3,336	3,369	3,312	3,332	-4	-0.12	545,400	-
[2579]	26/01/14	3,352	3,388	3,330	3,336	+18	+0.54	849,500	-
[2579]	26/01/13	3,300	3,333	3,248	3,318	+27	+0.82	1,012,000	-
[2579]	26/01/09	3,340	3,378	3,281	3,291	-62	-1.85	988,900	-
[2579]	26/01/08	3,315	3,369	3,303	3,353	+66	+2.01	1,250,000	-
[2579]	26/01/07	3,291	3,347	3,278	3,287	-4	-0.12	1,516,300	-
[2579]	26/01/06	3,226	3,291	3,205	3,291	+128	+4.05	1,093,800	-
[2579]	26/01/05	3,153	3,163	3,116	3,163	-6	-0.19	728,100	-
[2579]	25/12/30	3,217	3,226	3,161	3,169	-41	-1.28	585,700	-
[2579]	25/12/29	3,162	3,232	3,155	3,210	+4	+0.12	1,542,800	-
[2579]	25/12/26	3,161	3,206	3,160	3,206	+44	+1.39	610,800	-
[2579]	25/12/25	3,206	3,219	3,152	3,162	-38	-1.19	631,300	-
[2579]	25/12/24	3,192	3,213	3,168	3,200	+29	+0.91	681,800	-
[2579]	25/12/23	3,138	3,188	3,130	3,171	+40	+1.28	857,900	-
[2579]	25/12/22	3,141	3,148	3,096	3,131	-6	-0.19	854,800	-
[2579]	25/12/19	3,143	3,150	3,113	3,137	+19	+0.61	1,079,000	-
[2579]	25/12/18	3,095	3,163	3,076	3,118	+25	+0.81	1,194,700	-
[2579]	25/12/17	3,015	3,114	3,000	3,093	+88	+2.93	1,306,900	-
[2579]	25/12/16	2,982	3,033	2,968	3,005	+35	+1.18	1,194,000	-
[2579]	25/12/15	2,988	3,003	2,961	2,970	+11	+0.37	723,100	-
[2579]	25/12/12	2,904	2,976	2,900	2,959	+55	+1.89	1,201,000	-
[2579]	25/12/11	2,924	2,927	2,871	2,904	+30	+1.04	724,100	-
[2579]	25/12/10	2,860	2,874	2,827	2,874	+35	+1.23	462,400	-
[2579]	25/12/09	2,856	2,862	2,812	2,839	-11	-0.39	479,200	-
[2579]	25/12/08	2,843	2,870	2,826	2,850	+38	+1.35	555,600	-
[2579]	25/12/05	2,838	2,843	2,807	2,812	-26	-0.92	556,900	-
[2579]	25/12/04	2,800	2,854	2,800	2,838	+12	+0.42	587,100	-
[2579]	25/12/03	2,845	2,853	2,826	2,826	-42	-1.46	497,200	-
[2579]	25/12/02	2,857	2,875	2,824	2,868	+25	+0.88	574,000	-
[2579]	25/12/01	2,851	2,870	2,799	2,843	-43	-1.49	794,200	-
[2579]	25/11/28	2,861	2,893	2,857	2,886	+22	+0.77	630,100	-
[2579]	25/11/27	2,908	2,920	2,854	2,864	-39	-1.34	602,500	-
[2579]	25/11/26	2,860	2,903	2,842	2,903	+35	+1.22	554,200	-
[2579]	25/11/25	2,896	2,908	2,850	2,868	-22	-0.76	776,700	-
[2579]	25/11/21	2,841	2,909	2,794	2,890	+99	+3.55	1,144,300	-
[2579]	25/11/20	2,807	2,816	2,777	2,791	-14	-0.50	736,200	-
[2579]	25/11/19	2,760	2,808	2,746	2,805	+45	+1.63	1,040,200	-
[2579]	25/11/18	2,760	2,763	2,716	2,760	0	0.00	1,000,500	-
[2579]	25/11/17	2,688	2,766	2,687	2,760	+73	+2.72	1,207,700	-
[2579]	25/11/14	2,680	2,687	2,652	2,687	+8	+0.30	537,700	-
[2579]	25/11/13	2,654	2,679	2,638	2,679	+25	+0.94	511,500	-
[2579]	25/11/12	2,678	2,716	2,645	2,654	-20	-0.75	807,700	-
[2579]	25/11/11	2,626	2,674	2,619	2,674	+48	+1.83	705,100	-
[2579]	25/11/10	2,610	2,630	2,569	2,626	+29	+1.12	670,400	-
[2579]	25/11/07	2,571	2,605	2,564	2,597	+14	+0.54	659,900	-
[2579]	25/11/06	2,550	2,600	2,546	2,583	-8	-0.31	839,700	-
[2579]	25/11/05	2,590	2,648	2,572	2,591	-39	-1.48	1,331,300	-
[2579]	25/11/04	2,620	2,683	2,586	2,630	+167	+6.78	1,914,200	-
[2579]	25/10/31	2,510	2,529	2,463	2,463	0	0.00	743,700	-
[2579]	25/10/30	2,450	2,470	2,437	2,463	+20	+0.82	650,100	-
[2579]	25/10/29	2,516	2,536	2,440	2,443	-94	-3.71	755,700	-
[2579]	25/10/28	2,564	2,567	2,526	2,537	-22	-0.86	412,800	-
[2579]	25/10/27	2,558	2,577	2,543	2,559	+1	+0.04	410,000	-
[2579]	25/10/24	2,540	2,558	2,518	2,558	+2	+0.08	544,200	-
[2579]	25/10/23	2,561	2,572	2,539	2,556	-5	-0.20	428,400	-
[2579]	25/10/22	2,544	2,569	2,541	2,561	+31	+1.23	350,400	-
[2579]	25/10/21	2,516	2,540	2,511	2,530	+12	+0.48	397,100	-
[2579]	25/10/20	2,520	2,525	2,503	2,518	+21	+0.84	387,500	-
[2579]	25/10/17	2,485	2,505	2,476	2,497	+21	+0.85	446,200	-
[2579]	25/10/16	2,502	2,519	2,468	2,476	-40	-1.59	508,200	-
[2579]	25/10/15	2,525	2,543	2,498	2,516	-2	-0.08	537,500	-
[2579]	25/10/14	2,516	2,544	2,502	2,518	-15	-0.59	606,300	-
[2579]	25/10/10	2,525	2,549	2,512	2,533	-11	-0.43	535,600	-
[2579]	25/10/09	2,530	2,547	2,520	2,544	+19	+0.75	614,900	-
[2579]	25/10/08	2,560	2,578	2,521	2,525	-18	-0.71	577,000	-
[2579]	25/10/07	2,525	2,551	2,520	2,543	-1	-0.04	467,800	-
[2579]	25/10/06	2,568	2,579	2,528	2,544	-9	-0.35	786,500	-
[2579]	25/10/03	2,588	2,610	2,545	2,553	-46	-1.77	520,800	-
[2579]	25/10/02	2,632	2,639	2,593	2,599	-45	-1.70	570,900	-
[2579]	25/10/01	2,605	2,645	2,600	2,644	+9	+0.34	588,900	-
[2579]	25/09/30	2,648	2,650	2,624	2,635	-10	-0.38	368,200	-
[2579]	25/09/29	2,715	2,722	2,634	2,645	-67	-2.47	536,100	-
[2579]	25/09/26	2,688	2,717	2,675	2,712	+38	+1.42	657,400	-
[2579]	25/09/25	2,678	2,685	2,656	2,674	-8	-0.30	633,100	-
[2579]	25/09/24	2,650	2,715	2,648	2,682	+46	+1.75	791,900	-
[2579]	25/09/22	2,673	2,685	2,636	2,636	-24	-0.90	440,200	-
[2579]	25/09/19	2,649	2,677	2,646	2,660	-12	-0.45	628,400	-
[2579]	25/09/18	2,695	2,695	2,658	2,672	+10	+0.38	334,900	-
[2579]	25/09/17	2,665	2,695	2,660	2,662	-20	-0.75	492,100	-
[2579]	25/09/16	2,670	2,683	2,655	2,682	+8	+0.30	562,700	-
[2579]	25/09/12	2,735	2,736	2,669	2,674	-26	-0.96	659,900	-
[2579]	25/09/11	2,673	2,700	2,663	2,700	+15	+0.56	631,600	-
[2579]	25/09/10	2,700	2,710	2,677	2,685	-6	-0.22	538,400	-
[2579]	25/09/09	2,704	2,711	2,679	2,691	-11	-0.41	762,100	-
[2579]	25/09/08	2,733	2,734	2,657	2,702	-33	-1.21	793,100	-
[2579]	25/09/05	2,690	2,746	2,668	2,735	+44	+1.64	863,500	-