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
[2585]	26/10/29	1,211	1,230	1,194	1,198	-2.0	-0.17	666,800	62,163,238,912
[2585]	26/10/28	1,244	1,246	1,200	1,200	-16.0	-1.32	408,300	62,267,015,168
[2585]	26/10/27	1,238	1,259	1,211	1,216	-43.0	-3.42	477,800	63,097,241,600
[2585]	26/10/26	1,246	1,271	1,217	1,259	+36.0	+2.94	537,900	65,328,476,160
[2585]	26/10/23	1,263	1,266	1,204	1,223	-16.0	-1.29	689,600	63,460,466,688
[2585]	26/10/22	1,251	1,270	1,233	1,239	-5.0	-0.40	542,800	64,290,693,120
[2585]	26/10/21	1,281	1,281	1,231	1,244	-35.0	-2.74	646,300	64,550,141,952
[2585]	26/10/20	1,302	1,311	1,279	1,279	-39.0	-2.96	373,200	66,366,259,200
[2585]	26/10/19	1,306	1,341	1,300	1,318	+5.0	+0.38	399,700	68,389,941,248
[2585]	26/10/16	1,299	1,313	1,284	1,313	+26.0	+2.02	464,200	68,130,492,416
[2585]	26/10/15	1,288	1,305	1,281	1,287	-2.0	-0.16	414,000	66,781,376,512
[2585]	26/10/14	1,340	1,350	1,288	1,289	-21.0	-1.60	496,100	66,885,152,768
[2585]	26/10/13	1,333	1,342	1,306	1,310	-13.0	-0.98	390,500	67,974,823,936
[2585]	26/10/09	1,290	1,330	1,279	1,323	+41.0	+3.20	382,500	68,649,385,984
[2585]	26/10/08	1,329	1,330	1,269	1,282	-49.0	-3.68	572,600	66,521,927,680
[2585]	26/10/07	1,320	1,351	1,294	1,331	+18.0	+1.37	492,100	69,064,499,200
[2585]	26/10/06	1,327	1,331	1,296	1,313	+8.0	+0.61	360,500	68,130,492,416
[2585]	26/10/05	1,328	1,328	1,295	1,305	-20.0	-1.51	635,100	67,715,379,200
[2585]	26/10/02	1,320	1,337	1,310	1,325	-5.0	-0.38	272,200	68,753,162,240
[2585]	26/10/01	1,297	1,339	1,279	1,330	+3.0	+0.23	594,500	69,012,611,072
[2585]	26/09/30	1,260	1,340	1,255	1,327	+69.0	+5.48	715,500	68,856,938,496
[2585]	26/09/29	1,270	1,270	1,236	1,258	-29.0	-2.25	648,400	65,276,588,032
[2585]	26/09/28	1,328	1,328	1,278	1,287	-25.0	-1.91	420,300	66,781,376,512
[2585]	26/09/25	1,343	1,347	1,307	1,312	-6.0	-0.46	413,700	68,078,604,288
[2585]	26/09/24	1,311	1,352	1,305	1,318	-23.0	-1.72	715,300	68,389,941,248
[2585]	26/09/18	1,351	1,352	1,307	1,341	-40.0	-2.90	970,500	69,583,388,672
[2585]	26/09/17	1,349	1,390	1,342	1,381	+49.0	+3.68	497,100	71,658,954,752
[2585]	26/09/16	1,366	1,375	1,322	1,332	-53.0	-3.83	482,800	69,116,387,328
[2585]	26/09/15	1,419	1,424	1,371	1,385	-4.0	-0.29	407,400	71,866,515,456
[2585]	26/09/14	1,346	1,395	1,341	1,389	+42.0	+3.12	587,600	72,074,067,968
[2585]	26/09/11	1,355	1,371	1,338	1,347	-38.0	-2.74	608,500	69,894,725,632
[2585]	26/09/10	1,414	1,415	1,373	1,385	-53.0	-3.69	1,008,700	71,866,515,456
[2585]	26/09/09	1,466	1,489	1,422	1,438	-53.0	-3.55	565,600	74,616,643,584
[2585]	26/09/08	1,545	1,559	1,471	1,491	-14.0	-0.93	645,100	77,366,763,520
[2585]	26/09/07	1,522	1,576	1,488	1,505	-36.0	-2.34	523,800	78,093,213,696
[2585]	26/09/04	1,510	1,547	1,476	1,541	+32.0	+2.12	631,200	79,961,227,264
[2585]	26/09/03	1,512	1,537	1,497	1,509	+7.0	+0.47	575,400	78,300,774,400
[2585]	26/09/02	1,535	1,536	1,484	1,502	-73.0	-4.63	854,600	77,937,549,312
[2585]	26/09/01	1,592	1,622	1,571	1,575	+23.0	+1.48	551,700	81,725,456,384
[2585]	26/08/31	1,555	1,591	1,543	1,552	-18.0	-1.15	434,300	80,532,004,864
[2585]	26/08/28	1,540	1,594	1,532	1,570	+22.0	+1.42	452,600	81,466,015,744
[2585]	26/08/27	1,576	1,606	1,546	1,548	-56.0	-3.49	707,600	80,324,452,352
[2585]	26/08/26	1,649	1,673	1,595	1,604	-46.0	-2.79	533,800	83,230,244,864
[2585]	26/08/25	1,609	1,672	1,588	1,650	+54.0	+3.38	591,700	85,617,147,904
[2585]	26/08/24	1,630	1,647	1,593	1,596	-6.0	-0.37	516,200	82,815,131,648
[2585]	26/08/21	1,616	1,643	1,580	1,602	-26.0	-1.60	659,800	83,126,468,608
[2585]	26/08/20	1,609	1,647	1,578	1,628	+27.0	+1.69	493,000	84,475,584,512
[2585]	26/08/19	1,690	1,707	1,585	1,601	-57.0	-3.44	1,074,600	83,074,580,480
[2585]	26/08/18	1,692	1,708	1,631	1,658	-18.0	-1.07	867,900	86,032,261,120
[2585]	26/08/17	1,847	1,896	1,669	1,676	-111.0	-6.21	2,130,400	86,966,263,808
[2585]	26/08/14	1,717	1,787	1,707	1,787	+300.0	+20.17	2,318,800	92,725,960,704
[2585]	26/08/13	1,494	1,520	1,480	1,487	-26.0	-1.72	687,200	77,159,211,008
[2585]	26/08/12	1,527	1,561	1,494	1,513	-1.0	-0.07	623,300	78,508,326,912
[2585]	26/08/10	1,498	1,528	1,465	1,514	+1.0	+0.07	329,600	78,560,215,040
[2585]	26/08/07	1,497	1,515	1,477	1,513	+8.0	+0.53	315,800	78,508,326,912
[2585]	26/08/06	1,486	1,516	1,455	1,505	+40.0	+2.73	394,300	78,093,213,696
[2585]	26/08/05	1,425	1,477	1,413	1,465	+16.0	+1.10	526,800	76,017,647,616
[2585]	26/08/04	1,445	1,462	1,431	1,449	+12.0	+0.84	289,200	75,187,421,184
[2585]	26/08/03	1,421	1,444	1,408	1,437	-9.0	-0.62	484,500	74,564,755,456
[2585]	26/07/31	1,468	1,493	1,439	1,446	-48.0	-3.21	624,400	75,031,756,800
[2585]	26/07/30	1,515	1,521	1,472	1,494	-13.0	-0.86	512,200	77,522,436,096
[2585]	26/07/29	1,495	1,548	1,443	1,507	+19.0	+1.28	897,400	78,196,998,144
[2585]	26/07/28	1,480	1,506	1,445	1,488	+21.0	+1.43	424,200	77,211,099,136
[2585]	26/07/27	1,415	1,483	1,390	1,467	+62.0	+4.41	588,500	76,121,423,872
[2585]	26/07/24	1,403	1,419	1,388	1,405	-42.0	-2.90	509,800	72,904,294,400
[2585]	26/07/23	1,450	1,450	1,410	1,447	+8.0	+0.56	475,200	75,083,644,928
[2585]	26/07/22	1,418	1,458	1,411	1,439	-9.0	-0.62	425,500	74,668,531,712
[2585]	26/07/21	1,416	1,470	1,410	1,448	+30.0	+2.12	482,000	75,135,533,056
[2585]	26/07/17	1,420	1,449	1,405	1,418	-19	-1.32	484,700	-
[2585]	26/07/16	1,471	1,505	1,425	1,437	-58	-3.88	843,900	-
[2585]	26/07/15	1,500	1,505	1,460	1,495	0	0.00	389,500	-
[2585]	26/07/14	1,424	1,508	1,405	1,495	+44	+3.03	696,700	-
[2585]	26/07/13	1,502	1,524	1,442	1,451	-39	-2.62	595,200	-
[2585]	26/07/10	1,532	1,532	1,489	1,490	-42	-2.74	670,200	-
[2585]	26/07/09	1,550	1,562	1,490	1,532	-48	-3.04	629,000	-
[2585]	26/07/08	1,615	1,624	1,561	1,580	-46	-2.83	400,900	-
[2585]	26/07/07	1,580	1,656	1,556	1,626	+45	+2.85	592,200	-
[2585]	26/07/06	1,555	1,607	1,548	1,581	+37	+2.40	399,000	-
[2585]	26/07/03	1,523	1,554	1,511	1,544	+21	+1.38	331,100	-
[2585]	26/07/02	1,520	1,550	1,503	1,523	+37	+2.49	571,000	-
[2585]	26/07/01	1,608	1,608	1,454	1,486	-161	-9.78	1,220,300	-
[2585]	26/06/30	1,678	1,701	1,638	1,647	-38	-2.26	351,200	-
[2585]	26/06/29	1,618	1,709	1,607	1,685	+90	+5.64	811,800	-
[2585]	26/06/26	1,622	1,640	1,585	1,595	-13	-0.81	375,100	-
[2585]	26/06/25	1,549	1,642	1,521	1,608	+76	+4.96	667,700	-
[2585]	26/06/24	1,556	1,563	1,526	1,532	-19	-1.23	416,500	-
[2585]	26/06/23	1,558	1,624	1,551	1,551	-16	-1.02	603,400	-
[2585]	26/06/22	1,601	1,637	1,557	1,567	-21	-1.32	482,100	-
[2585]	26/06/19	1,637	1,639	1,581	1,588	-54	-3.29	986,700	-
[2585]	26/06/18	1,627	1,642	1,586	1,642	+15	+0.92	472,500	-
[2585]	26/06/17	1,624	1,651	1,612	1,627	-6	-0.37	407,600	-
[2585]	26/06/16	1,639	1,654	1,606	1,633	+7	+0.43	475,100	-
[2585]	26/06/15	1,589	1,670	1,564	1,626	-3	-0.18	605,900	-
[2585]	26/06/12	1,681	1,681	1,600	1,629	-46	-2.75	917,800	-
[2585]	26/06/11	1,720	1,744	1,636	1,675	-85	-4.83	859,300	-
[2585]	26/06/10	1,741	1,770	1,720	1,760	+11	+0.63	439,600	-
[2585]	26/06/09	1,710	1,763	1,675	1,749	+17	+0.98	789,000	-
[2585]	26/06/08	1,688	1,764	1,683	1,732	+26	+1.52	744,100	-
[2585]	26/06/05	1,693	1,746	1,690	1,706	-74	-4.16	845,900	-
[2585]	26/06/04	1,833	1,845	1,712	1,780	-29	-1.60	1,121,100	-
[2585]	26/06/03	1,733	1,836	1,712	1,809	+94	+5.48	1,569,000	-
[2585]	26/06/02	1,659	1,730	1,620	1,715	-45	-2.56	1,053,700	-
[2585]	26/06/01	1,762	1,778	1,709	1,760	+31	+1.79	1,175,400	-
[2585]	26/05/29	1,642	1,777	1,584	1,729	+72	+4.35	2,815,000	-
[2585]	26/05/28	1,733	1,754	1,639	1,657	+4	+0.24	1,729,600	-
[2585]	26/05/27	1,595	1,671	1,559	1,653	+18	+1.10	1,007,200	-
[2585]	26/05/26	1,608	1,697	1,606	1,635	+94	+6.10	1,527,000	-
[2585]	26/05/25	1,600	1,628	1,538	1,541	+45	+3.01	1,229,900	-
[2585]	26/05/22	1,437	1,522	1,427	1,496	+30.0	+2.05	674,300	-
[2585]	26/05/21	1,514	1,555	1,462	1,466	-45.0	-2.98	1,227,400	-
[2585]	26/05/20	1,598	1,654	1,504	1,511	-90.0	-5.62	1,203,800	-
[2585]	26/05/19	1,591	1,674	1,565	1,601	+90.0	+5.96	2,595,300	-
[2585]	26/05/18	1,485	1,553	1,427	1,511	+258.0	+20.59	3,246,200	-
[2585]	26/05/15	1,228	1,253	1,201	1,253	+9	+0.72	938,500	-
[2585]	26/05/14	1,257	1,274	1,234	1,244	-22	-1.74	1,085,400	-
[2585]	26/05/13	1,300	1,309	1,245	1,266	-50	-3.80	1,190,100	-
[2585]	26/05/12	1,298	1,331	1,284	1,316	-8	-0.60	899,900	-
[2585]	26/05/11	1,337	1,382	1,319	1,324	+6	+0.46	1,002,800	-
[2585]	26/05/08	1,385	1,390	1,288	1,318	-80	-5.72	1,472,100	-
[2585]	26/05/07	1,432	1,472	1,388	1,398	-55	-3.79	916,300	-
[2585]	26/05/01	1,400	1,484	1,398	1,453	+45	+3.20	641,000	-
[2585]	26/04/30	1,414	1,428	1,383	1,408	-7	-0.49	636,700	-
[2585]	26/04/28	1,399	1,425	1,389	1,415	+17	+1.22	580,100	-
[2585]	26/04/27	1,431	1,433	1,386	1,398	-60	-4.12	852,900	-
[2585]	26/04/24	1,481	1,507	1,455	1,458	-23	-1.55	773,100	-
[2585]	26/04/23	1,418	1,506	1,407	1,481	+79	+5.63	1,470,400	-
[2585]	26/04/22	1,450	1,451	1,397	1,402	-69	-4.69	766,000	-
[2585]	26/04/21	1,429	1,488	1,428	1,471	+38	+2.65	937,000	-
[2585]	26/04/20	1,470	1,485	1,423	1,433	-24	-1.65	829,600	-
[2585]	26/04/17	1,453	1,497	1,442	1,457	+29	+2.03	1,137,000	-
[2585]	26/04/16	1,470	1,478	1,392	1,428	-62	-4.16	1,858,200	-
[2585]	26/04/15	1,503	1,511	1,474	1,490	-13	-0.86	1,230,900	-
[2585]	26/04/14	1,572	1,587	1,500	1,503	-61	-3.90	1,299,900	-
[2585]	26/04/13	1,602	1,607	1,529	1,564	-44	-2.74	1,434,400	-
[2585]	26/04/10	1,635	1,698	1,578	1,608	-5	-0.31	1,985,200	-
[2585]	26/04/09	1,616	1,682	1,595	1,613	-60	-3.59	1,841,300	-
[2585]	26/04/08	1,520	1,686	1,494	1,673	+151	+9.92	3,091,000	-
[2585]	26/04/07	1,531	1,593	1,498	1,522	+1	+0.07	2,040,900	-
[2585]	26/04/06	1,507	1,545	1,465	1,521	+121	+8.64	2,987,100	-
[2585]	26/04/03	1,396	1,406	1,362	1,400	-26	-1.82	1,653,400	-
[2585]	26/04/02	1,469	1,486	1,384	1,426	-13	-0.90	3,865,700	-
[2585]	26/04/01	1,228	1,487	1,222	1,439	+211	+17.18	6,045,600	-
[2585]	26/03/31	1,202	1,280	1,196	1,228	+21	+1.74	2,228,500	-
[2585]	26/03/30	1,207	1,239	1,151	1,207	+115	+10.53	3,188,100	-
[2585]	26/03/27	1,079	1,110	1,072	1,092	+37	+3.51	1,478,300	-
[2585]	26/03/26	1,071	1,084	1,039	1,055	-35	-3.21	1,296,600	-
[2585]	26/03/25	1,060	1,094	1,049	1,090	+30	+2.83	1,479,000	-
[2585]	26/03/24	1,015	1,060	1,015	1,060	+52	+5.16	1,343,800	-
[2585]	26/03/23	996	1,010	981	1,008	+5	+0.50	1,197,800	-
[2585]	26/03/19	999	1,006	977	1,003	-17	-1.67	1,472,400	-
[2585]	26/03/18	976	1,044	969	1,020	+36	+3.66	1,390,900	-
[2585]	26/03/17	956	988	931	984	+2	+0.20	1,408,800	-
[2585]	26/03/16	980	1,020	970	982	+15	+1.55	1,113,900	-
[2585]	26/03/13	940	982	939	967	+2	+0.21	1,403,400	-
[2585]	26/03/12	965	1,000	952	965	+14	+1.47	2,323,200	-
[2585]	26/03/11	1,022	1,038	943	951	-71	-6.95	3,650,300	-
[2585]	26/03/10	1,043	1,047	1,007	1,022	-25	-2.39	1,867,600	-
[2585]	26/03/09	1,052	1,053	1,008	1,047	-50	-4.56	1,917,600	-
[2585]	26/03/06	1,208	1,215	1,073	1,097	-108	-8.96	2,838,300	-
[2585]	26/03/05	1,187	1,230	1,180	1,205	-12	-0.99	660,100	-
[2585]	26/03/04	1,197	1,277	1,197	1,217	+24	+2.01	1,448,900	-
[2585]	26/03/03	1,185	1,214	1,181	1,193	+4	+0.34	542,100	-
[2585]	26/03/02	1,201	1,209	1,172	1,189	-30	-2.46	706,000	-
[2585]	26/02/27	1,199	1,250	1,197	1,219	+30	+2.52	918,100	-
[2585]	26/02/26	1,162	1,212	1,146	1,189	+13	+1.11	1,221,300	-
[2585]	26/02/25	1,244	1,246	1,170	1,176	-68	-5.47	1,231,200	-
[2585]	26/02/24	1,299	1,308	1,227	1,244	-57	-4.38	1,248,300	-
[2585]	26/02/20	1,340	1,356	1,284	1,301	-24	-1.81	683,100	-
[2585]	26/02/19	1,348	1,365	1,310	1,325	-40	-2.93	632,700	-
[2585]	26/02/18	1,330	1,380	1,290	1,365	+38	+2.86	931,900	-
[2585]	26/02/17	1,238	1,370	1,231	1,327	+103	+8.42	1,603,500	-
[2585]	26/02/16	1,204	1,288	1,125	1,224	+21	+1.75	2,782,400	-
[2585]	26/02/13	1,203	1,214	1,203	1,203	-400	-24.95	1,447,700	-
[2585]	26/02/12	1,602	1,644	1,590	1,603	-24	-1.48	859,100	-
[2585]	26/02/10	1,585	1,649	1,578	1,627	+28	+1.75	476,200	-
[2585]	26/02/09	1,580	1,599	1,551	1,599	+8	+0.50	470,300	-
[2585]	26/02/06	1,617	1,622	1,559	1,591	-6	-0.38	536,900	-
[2585]	26/02/05	1,570	1,619	1,540	1,597	+15	+0.95	501,100	-
[2585]	26/02/04	1,534	1,594	1,518	1,582	+33	+2.13	905,300	-
[2585]	26/02/03	1,560	1,580	1,526	1,549	-66	-4.09	1,199,600	-
[2585]	26/02/02	1,628	1,633	1,604	1,615	+6	+0.37	583,300	-
[2585]	26/01/30	1,578	1,621	1,557	1,609	+61	+3.94	672,800	-
[2585]	26/01/29	1,613	1,615	1,545	1,548	-105	-6.35	1,065,800	-
[2585]	26/01/28	1,716	1,729	1,633	1,653	-95	-5.43	787,100	-
[2585]	26/01/27	1,787	1,803	1,748	1,748	-95	-5.15	603,200	-
[2585]	26/01/26	1,827	1,848	1,784	1,843	+41	+2.28	434,100	-
[2585]	26/01/23	1,798	1,847	1,790	1,802	-19	-1.04	305,300	-
[2585]	26/01/22	1,806	1,837	1,792	1,821	-24	-1.30	382,900	-
[2585]	26/01/21	1,881	1,908	1,845	1,845	-21	-1.13	806,400	-
[2585]	26/01/20	1,753	1,888	1,751	1,866	+116	+6.63	716,500	-
[2585]	26/01/19	1,695	1,827	1,689	1,750	+68	+4.04	754,600	-
[2585]	26/01/16	1,695	1,712	1,657	1,682	-14	-0.83	373,400	-
[2585]	26/01/15	1,695	1,712	1,686	1,696	+10	+0.59	264,300	-
[2585]	26/01/14	1,723	1,734	1,684	1,686	-37	-2.15	481,200	-
[2585]	26/01/13	1,741	1,756	1,723	1,723	-13	-0.75	358,500	-
[2585]	26/01/09	1,779	1,785	1,722	1,736	-60	-3.34	476,500	-
[2585]	26/01/08	1,775	1,817	1,751	1,796	+61	+3.52	529,600	-
[2585]	26/01/07	1,726	1,755	1,711	1,735	-7	-0.40	362,900	-
[2585]	26/01/06	1,739	1,794	1,731	1,742	+20	+1.16	403,000	-
[2585]	26/01/05	1,754	1,758	1,701	1,722	-17	-0.98	401,600	-
[2585]	25/12/30	1,766	1,773	1,739	1,739	-20	-1.14	197,200	-
[2585]	25/12/29	1,811	1,829	1,740	1,759	-12	-0.68	481,900	-
[2585]	25/12/26	1,820	1,820	1,759	1,771	-39	-2.15	480,600	-
[2585]	25/12/25	1,802	1,823	1,787	1,810	+15	+0.84	246,000	-
[2585]	25/12/24	1,808	1,836	1,793	1,795	-48	-2.60	344,800	-
[2585]	25/12/23	1,824	1,892	1,806	1,843	+43	+2.39	496,000	-
[2585]	25/12/22	1,820	1,853	1,782	1,800	-47	-2.54	448,600	-
[2585]	25/12/19	1,840	1,848	1,775	1,847	+80	+4.53	1,287,700	-
[2585]	25/12/18	1,773	1,802	1,757	1,767	+8	+0.45	454,700	-
[2585]	25/12/17	1,740	1,812	1,732	1,759	+16	+0.92	597,300	-
[2585]	25/12/16	1,764	1,782	1,741	1,743	-23	-1.30	329,200	-
[2585]	25/12/15	1,725	1,776	1,712	1,766	+56	+3.27	426,800	-
[2585]	25/12/12	1,760	1,780	1,703	1,710	-76	-4.26	641,700	-
[2585]	25/12/11	1,781	1,843	1,764	1,786	+67	+3.90	1,070,200	-
[2585]	25/12/10	1,750	1,757	1,670	1,719	-61	-3.43	983,100	-
[2585]	25/12/09	1,830	1,840	1,780	1,780	-31	-1.71	409,300	-
[2585]	25/12/08	1,850	1,864	1,797	1,811	-54	-2.90	553,300	-
[2585]	25/12/05	1,899	1,941	1,860	1,865	-14	-0.75	306,800	-
[2585]	25/12/04	1,862	1,899	1,857	1,879	0	0.00	461,100	-
[2585]	25/12/03	1,910	1,916	1,849	1,879	-43	-2.24	628,000	-
[2585]	25/12/02	2,000	2,021	1,922	1,922	-99	-4.90	515,300	-
[2585]	25/12/01	2,053	2,096	2,010	2,021	-57	-2.74	392,500	-
[2585]	25/11/28	2,062	2,084	2,029	2,078	-7	-0.34	539,100	-
[2585]	25/11/27	2,223	2,227	2,076	2,085	-130	-5.87	858,300	-
[2585]	25/11/26	2,190	2,219	2,156	2,215	+60	+2.78	550,500	-
[2585]	25/11/25	2,193	2,219	2,143	2,155	+2	+0.09	761,200	-
[2585]	25/11/21	2,083	2,170	2,076	2,153	+183	+9.29	1,132,400	-
[2585]	25/11/20	2,047	2,056	1,957	1,970	-64	-3.15	504,700	-
[2585]	25/11/19	2,005	2,080	1,986	2,034	+68	+3.46	545,200	-
[2585]	25/11/18	2,000	2,011	1,957	1,966	-21	-1.06	398,200	-
[2585]	25/11/17	2,000	2,011	1,933	1,987	-14	-0.70	455,900	-
[2585]	25/11/14	2,003	2,046	1,912	2,001	-66	-3.19	1,441,000	-
[2585]	25/11/13	2,095	2,106	2,048	2,067	+11	+0.54	617,900	-
[2585]	25/11/12	2,067	2,099	2,053	2,056	+7	+0.34	670,500	-
[2585]	25/11/11	2,015	2,049	1,990	2,049	+60	+3.02	464,900	-
[2585]	25/11/10	2,007	2,014	1,955	1,989	-6	-0.30	365,100	-
[2585]	25/11/07	1,946	2,007	1,943	1,995	+85	+4.45	453,200	-
[2585]	25/11/06	1,936	1,953	1,898	1,910	-43	-2.20	326,500	-
[2585]	25/11/05	1,959	1,978	1,921	1,953	+3	+0.15	380,700	-
[2585]	25/11/04	1,979	2,000	1,948	1,950	-57	-2.84	406,800	-
[2585]	25/10/31	2,018	2,028	1,988	2,007	+15	+0.75	330,000	-
[2585]	25/10/30	2,035	2,040	1,972	1,992	-43	-2.11	972,900	-
[2585]	25/10/29	2,037	2,050	2,014	2,035	-9	-0.44	356,700	-
[2585]	25/10/28	2,055	2,077	2,000	2,044	-37	-1.78	585,500	-
[2585]	25/10/27	2,092	2,104	2,077	2,081	-35	-1.65	397,300	-
[2585]	25/10/24	2,125	2,139	2,097	2,116	-35	-1.63	365,800	-
[2585]	25/10/23	2,101	2,187	2,101	2,151	+55	+2.62	455,300	-
[2585]	25/10/22	2,081	2,115	2,079	2,096	+7	+0.34	230,500	-
[2585]	25/10/21	2,104	2,121	2,073	2,089	-35	-1.65	282,800	-
[2585]	25/10/20	2,155	2,176	2,074	2,124	0	0.00	335,000	-
[2585]	25/10/17	2,082	2,124	2,080	2,124	+38	+1.82	523,900	-
[2585]	25/10/16	2,118	2,158	2,070	2,086	-52	-2.43	410,400	-
[2585]	25/10/15	2,081	2,178	2,067	2,138	+74	+3.59	629,100	-
[2585]	25/10/14	2,052	2,080	2,050	2,064	-19	-0.91	398,100	-
[2585]	25/10/10	2,080	2,088	2,038	2,083	+10	+0.48	557,800	-
[2585]	25/10/09	2,201	2,223	2,073	2,073	-171	-7.62	1,522,400	-
[2585]	25/10/08	2,213	2,274	2,207	2,244	+30	+1.36	512,400	-
[2585]	25/10/07	2,244	2,258	2,197	2,214	-18	-0.81	833,200	-
[2585]	25/10/06	2,265	2,265	2,157	2,232	0	0.00	684,300	-
[2585]	25/10/03	2,280	2,306	2,201	2,232	-34	-1.50	1,145,200	-
[2585]	25/10/02	2,280	2,295	2,256	2,266	-9	-0.40	486,400	-
[2585]	25/10/01	2,275	2,294	2,261	2,275	0	0.00	540,400	-
[2585]	25/09/30	2,281	2,312	2,246	2,275	-31	-1.34	785,400	-
[2585]	25/09/29	2,396	2,410	2,282	2,306	-80	-3.35	640,400	-
[2585]	25/09/26	2,312	2,433	2,310	2,386	+74	+3.20	1,529,400	-
[2585]	25/09/25	2,261	2,313	2,254	2,312	+39	+1.72	659,700	-
[2585]	25/09/24	2,270	2,290	2,239	2,273	-38	-1.64	1,451,700	-
[2585]	25/09/22	2,311	2,336	2,286	2,311	+12	+0.52	1,309,200	-
[2585]	25/09/19	2,310	2,345	2,265	2,299	+34	+1.50	3,005,100	-
[2585]	25/09/18	2,274	2,331	2,258	2,265	+11	+0.49	2,998,800	-
[2585]	25/09/17	2,264	2,284	2,236	2,254	-19	-0.84	5,318,300	-
[2585]	25/09/16	2,260	2,282	2,251	2,273	+2	+0.09	1,212,200	-
[2585]	25/09/12	2,288	2,292	2,237	2,271	-34	-1.48	2,295,000	-
[2585]	25/09/11	2,334	2,337	2,291	2,305	-24	-1.03	2,031,500	-
[2585]	25/09/10	2,344	2,364	2,317	2,329	-20	-0.85	4,953,900	-
[2585]	25/09/09	2,520	2,539	2,349	2,349	-185	-7.30	3,847,800	-
[2585]	25/09/08	2,548	2,603	2,519	2,534	+36	+1.44	1,258,800	-
[2585]	25/09/05	2,627	2,641	2,491	2,498	-179	-6.69	1,299,000	-