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
[2590]	26/10/29	2,939	2,991	2,933	2,983	+66.0	+2.26	134,100	94,582,685,696
[2590]	26/10/28	2,978	2,995	2,914	2,917	-81.0	-2.70	66,400	92,490,006,528
[2590]	26/10/27	3,090	3,090	2,996	2,998	-92.0	-2.98	57,600	95,058,296,832
[2590]	26/10/26	3,095	3,105	3,050	3,090	0	+0.00	69,100	97,975,361,536
[2590]	26/10/23	3,090	3,145	3,065	3,090	+45.0	+1.48	96,900	97,975,361,536
[2590]	26/10/22	3,040	3,065	3,030	3,045	+15.0	+0.50	41,900	96,548,536,320
[2590]	26/10/21	3,025	3,040	3,005	3,030	+5.0	+0.17	43,100	96,072,925,184
[2590]	26/10/20	3,030	3,050	3,005	3,025	-20.0	-0.66	37,600	95,914,385,408
[2590]	26/10/19	3,065	3,090	3,020	3,045	+15.0	+0.50	76,400	96,548,536,320
[2590]	26/10/16	3,060	3,065	3,025	3,030	-35.0	-1.14	68,800	96,072,925,184
[2590]	26/10/15	2,999	3,080	2,983	3,065	+82.0	+2.75	154,900	97,182,679,040
[2590]	26/10/14	2,990	2,999	2,951	2,983	+3.0	+0.10	68,900	94,582,685,696
[2590]	26/10/13	2,951	3,005	2,951	2,980	+41.0	+1.40	79,200	94,487,560,192
[2590]	26/10/09	2,918	2,952	2,902	2,939	+55.0	+1.91	60,100	93,187,563,520
[2590]	26/10/08	2,874	2,889	2,838	2,884	+5.0	+0.17	46,700	91,443,666,944
[2590]	26/10/07	2,835	2,890	2,835	2,879	+29.0	+1.02	37,500	91,285,135,360
[2590]	26/10/06	2,869	2,872	2,835	2,850	-7.0	-0.25	39,800	90,365,624,320
[2590]	26/10/05	2,852	2,870	2,845	2,857	+5.0	+0.18	48,300	90,587,570,176
[2590]	26/10/02	2,883	2,883	2,845	2,852	-63.0	-2.16	63,900	90,429,038,592
[2590]	26/10/01	2,883	2,924	2,855	2,915	-18.0	-0.61	77,400	92,426,592,256
[2590]	26/09/30	2,921	2,941	2,871	2,933	+12.0	+0.41	65,900	92,997,320,704
[2590]	26/09/29	2,952	2,959	2,911	2,921	-49.0	-1.65	65,300	92,616,835,072
[2590]	26/09/28	2,964	2,982	2,944	2,970	+18.0	+0.61	69,800	94,170,488,832
[2590]	26/09/25	2,994	3,015	2,950	2,952	-42.0	-1.40	100,000	93,599,760,384
[2590]	26/09/24	2,990	3,015	2,975	2,994	-16.0	-0.53	61,900	94,931,468,288
[2590]	26/09/18	3,040	3,040	3,000	3,010	-45.0	-1.47	65,700	95,438,782,464
[2590]	26/09/17	3,000	3,090	2,968	3,055	+67.0	+2.24	87,000	96,865,607,680
[2590]	26/09/16	3,010	3,010	2,969	2,988	+21.0	+0.71	64,500	94,741,217,280
[2590]	26/09/15	2,975	2,999	2,946	2,967	+7.0	+0.24	72,400	94,075,371,520
[2590]	26/09/14	3,035	3,045	2,946	2,960	-55.0	-1.82	104,000	93,853,417,472
[2590]	26/09/11	3,015	3,045	2,989	3,015	-30.0	-0.99	78,600	95,597,314,048
[2590]	26/09/10	3,060	3,065	3,020	3,045	-10.0	-0.33	55,000	96,548,536,320
[2590]	26/09/09	3,035	3,090	3,005	3,055	+20.0	+0.66	103,300	96,865,607,680
[2590]	26/09/08	2,985	3,055	2,982	3,035	+20.0	+0.66	88,200	96,231,464,960
[2590]	26/09/07	3,000	3,050	2,962	3,015	+10.0	+0.33	120,900	95,597,314,048
[2590]	26/09/04	2,963	3,020	2,950	3,005	+22.0	+0.74	54,200	95,280,242,688
[2590]	26/09/03	2,962	3,005	2,951	2,983	+23.0	+0.78	79,900	94,557,749,248
[2590]	26/09/02	2,987	2,993	2,933	2,960	-27.0	-0.90	107,600	93,828,669,440
[2590]	26/09/01	3,025	3,065	2,971	2,987	-63.0	-2.07	126,300	94,684,545,024
[2590]	26/08/31	3,085	3,110	3,020	3,050	-40.0	-1.29	119,600	96,681,574,400
[2590]	26/08/28	3,410	3,550	3,040	3,090	+80.0	+2.66	732,500	97,949,523,968
[2590]	26/08/27	3,045	3,085	3,010	3,010	-40.0	-1.31	113,800	95,413,616,640
[2590]	26/08/26	3,065	3,105	3,050	3,050	-40.0	-1.29	79,000	96,681,574,400
[2590]	26/08/25	3,070	3,105	3,065	3,090	+30.0	+0.98	95,400	97,949,523,968
[2590]	26/08/24	3,030	3,080	3,015	3,060	+35.0	+1.16	71,400	96,998,563,840
[2590]	26/08/21	2,963	3,025	2,958	3,025	+32.0	+1.07	77,000	95,889,096,704
[2590]	26/08/20	2,980	3,020	2,972	2,993	+34.0	+1.15	88,700	94,874,738,688
[2590]	26/08/19	2,985	2,985	2,925	2,959	+7.0	+0.24	76,500	93,796,974,592
[2590]	26/08/18	2,925	2,967	2,912	2,952	+15.0	+0.51	69,300	93,575,077,888
[2590]	26/08/17	2,967	2,983	2,932	2,937	-27.0	-0.91	54,600	93,099,597,824
[2590]	26/08/14	2,902	2,978	2,902	2,964	+37.0	+1.26	70,300	93,955,465,216
[2590]	26/08/13	2,910	2,944	2,910	2,927	-18.0	-0.61	49,100	92,782,608,384
[2590]	26/08/12	2,969	2,972	2,902	2,945	+19.0	+0.65	74,300	93,353,189,376
[2590]	26/08/10	2,940	2,941	2,902	2,926	-18.0	-0.61	53,300	92,750,913,536
[2590]	26/08/07	2,910	2,965	2,891	2,944	+36.0	+1.24	69,700	93,321,494,528
[2590]	26/08/06	2,849	2,910	2,835	2,908	+104.0	+3.71	87,900	92,180,332,544
[2590]	26/08/05	2,828	2,860	2,766	2,804	-47.0	-1.65	104,900	88,883,650,560
[2590]	26/08/04	2,954	2,970	2,851	2,851	-114.0	-3.84	107,400	90,373,496,832
[2590]	26/08/03	3,010	3,015	2,900	2,965	-45.0	-1.50	124,400	93,987,168,256
[2590]	26/07/31	3,050	3,055	2,993	3,010	-50.0	-1.63	105,600	95,413,616,640
[2590]	26/07/30	3,090	3,110	3,015	3,060	-30.0	-0.97	109,300	96,998,563,840
[2590]	26/07/29	3,050	3,135	3,005	3,090	+75.0	+2.49	155,200	97,949,523,968
[2590]	26/07/28	3,020	3,035	2,986	3,015	+10.0	+0.33	110,300	95,572,107,264
[2590]	26/07/27	2,950	3,025	2,950	3,005	+58.0	+1.97	123,200	95,255,126,016
[2590]	26/07/24	2,900	2,958	2,894	2,947	+42.0	+1.45	77,000	93,416,587,264
[2590]	26/07/23	2,900	2,917	2,876	2,905	-12.0	-0.41	68,400	92,085,231,616
[2590]	26/07/22	2,914	2,925	2,883	2,917	-8.0	-0.27	95,400	92,465,618,944
[2590]	26/07/21	2,929	3,020	2,924	2,925	+21.0	+0.72	182,800	92,719,210,496
[2590]	26/07/17	2,909	2,929	2,872	2,904	+3	+0.10	156,000	-
[2590]	26/07/16	2,890	2,949	2,874	2,901	+4	+0.14	336,700	-
[2590]	26/07/15	2,974	2,978	2,893	2,897	-53	-1.80	389,300	-
[2590]	26/07/14	2,893	2,987	2,876	2,950	+127	+4.50	287,900	-
[2590]	26/07/13	2,786	2,829	2,772	2,823	+59	+2.13	162,600	-
[2590]	26/07/10	2,776	2,796	2,761	2,764	-8	-0.29	105,900	-
[2590]	26/07/09	2,800	2,800	2,770	2,772	-41	-1.46	111,600	-
[2590]	26/07/08	2,792	2,831	2,784	2,813	+21	+0.75	140,500	-
[2590]	26/07/07	2,749	2,798	2,724	2,792	+61	+2.23	112,000	-
[2590]	26/07/06	2,711	2,746	2,710	2,731	+39	+1.45	116,900	-
[2590]	26/07/03	2,715	2,727	2,692	2,692	+26	+0.98	98,700	-
[2590]	26/07/02	2,642	2,693	2,642	2,666	+56	+2.15	108,300	-
[2590]	26/07/01	2,639	2,649	2,610	2,610	-57	-2.14	128,600	-
[2590]	26/06/30	2,715	2,725	2,656	2,667	-31	-1.15	169,500	-
[2590]	26/06/29	2,647	2,715	2,637	2,698	+66	+2.51	182,900	-
[2590]	26/06/26	2,630	2,658	2,622	2,632	+25	+0.96	91,100	-
[2590]	26/06/25	2,625	2,635	2,607	2,607	-2	-0.08	79,400	-
[2590]	26/06/24	2,617	2,642	2,607	2,609	-15	-0.57	98,000	-
[2590]	26/06/23	2,597	2,628	2,592	2,624	+38	+1.47	79,400	-
[2590]	26/06/22	2,633	2,640	2,573	2,586	-1	-0.04	82,200	-
[2590]	26/06/19	2,575	2,616	2,559	2,587	+12	+0.47	175,400	-
[2590]	26/06/18	2,576	2,591	2,540	2,575	+15	+0.59	107,900	-
[2590]	26/06/17	2,562	2,603	2,556	2,560	+7	+0.27	88,800	-
[2590]	26/06/16	2,538	2,566	2,531	2,553	+15	+0.59	73,800	-
[2590]	26/06/15	2,555	2,560	2,538	2,538	-4	-0.16	64,500	-
[2590]	26/06/12	2,558	2,567	2,526	2,542	-15	-0.59	91,700	-
[2590]	26/06/11	2,570	2,570	2,535	2,557	+8	+0.31	75,100	-
[2590]	26/06/10	2,525	2,561	2,511	2,549	+56	+2.25	86,300	-
[2590]	26/06/09	2,528	2,547	2,493	2,493	-54	-2.12	117,100	-
[2590]	26/06/08	2,550	2,579	2,514	2,547	+32	+1.27	110,900	-
[2590]	26/06/05	2,503	2,552	2,503	2,515	+19	+0.76	54,700	-
[2590]	26/06/04	2,515	2,528	2,496	2,496	-24	-0.95	65,300	-
[2590]	26/06/03	2,510	2,532	2,498	2,520	+9	+0.36	103,700	-
[2590]	26/06/02	2,542	2,550	2,500	2,511	-57	-2.22	147,800	-
[2590]	26/06/01	2,650	2,657	2,546	2,568	-115	-4.29	162,400	-
[2590]	26/05/29	2,647	2,688	2,617	2,683	+66	+2.52	144,300	-
[2590]	26/05/28	2,767	2,790	2,615	2,617	-102	-3.75	231,900	-
[2590]	26/05/27	2,580	2,759	2,564	2,719	+210	+8.37	463,100	-
[2590]	26/05/26	2,525	2,535	2,471	2,509	-9	-0.36	164,400	-
[2590]	26/05/25	2,537	2,544	2,506	2,518	-33	-1.29	80,100	-
[2590]	26/05/22	2,580	2,580	2,519	2,551	-30.0	-1.16	90,500	-
[2590]	26/05/21	2,610	2,610	2,563	2,581	-46.0	-1.75	86,700	-
[2590]	26/05/20	2,650	2,663	2,585	2,627	-16.0	-0.61	113,100	-
[2590]	26/05/19	2,629	2,676	2,623	2,643	+14.0	+0.53	84,500	-
[2590]	26/05/18	2,630	2,655	2,618	2,629	+5.0	+0.19	110,200	-
[2590]	26/05/15	2,570	2,624	2,570	2,624	+40.0	+1.55	108,800	-
[2590]	26/05/14	2,560	2,587	2,556	2,584	+25.0	+0.98	68,600	-
[2590]	26/05/13	2,536	2,587	2,536	2,559	+29.0	+1.15	80,500	-
[2590]	26/05/12	2,564	2,564	2,525	2,530	-34.0	-1.33	82,100	-
[2590]	26/05/11	2,513	2,570	2,502	2,564	+45.0	+1.79	104,100	-
[2590]	26/05/08	2,521	2,527	2,493	2,519	-8.0	-0.32	128,400	-
[2590]	26/05/07	2,500	2,538	2,493	2,527	+34.0	+1.36	130,400	-
[2590]	26/05/01	2,533	2,533	2,468	2,493	-40.0	-1.58	118,000	-
[2590]	26/04/30	2,546	2,557	2,526	2,533	-22.0	-0.86	105,200	-
[2590]	26/04/28	2,530	2,555	2,525	2,555	+30.0	+1.19	104,600	-
[2590]	26/04/27	2,555	2,555	2,512	2,525	-30	-1.17	106,200	-
[2590]	26/04/24	2,552	2,584	2,540	2,555	-7	-0.27	64,400	-
[2590]	26/04/23	2,613	2,613	2,560	2,562	-51	-1.95	117,400	-
[2590]	26/04/22	2,654	2,654	2,613	2,613	-54	-2.02	69,100	-
[2590]	26/04/21	2,680	2,697	2,654	2,667	-13	-0.49	81,600	-
[2590]	26/04/20	2,696	2,720	2,679	2,680	-16	-0.59	90,200	-
[2590]	26/04/17	2,660	2,750	2,654	2,696	+27	+1.01	135,300	-
[2590]	26/04/16	2,718	2,720	2,669	2,669	-34	-1.26	73,500	-
[2590]	26/04/15	2,667	2,703	2,650	2,703	+53	+2.00	110,200	-
[2590]	26/04/14	2,690	2,710	2,640	2,650	-56	-2.07	90,000	-
[2590]	26/04/13	2,713	2,736	2,694	2,706	-36	-1.31	81,200	-
[2590]	26/04/10	2,747	2,764	2,721	2,742	+11	+0.40	86,700	-
[2590]	26/04/09	2,729	2,765	2,720	2,731	+7	+0.26	80,100	-
[2590]	26/04/08	2,724	2,730	2,704	2,724	+24	+0.89	55,200	-
[2590]	26/04/07	2,696	2,715	2,690	2,700	+20	+0.75	50,000	-
[2590]	26/04/06	2,673	2,704	2,673	2,680	+7	+0.26	56,000	-
[2590]	26/04/03	2,650	2,673	2,650	2,673	+4	+0.15	70,300	-
[2590]	26/04/02	2,654	2,689	2,646	2,669	+15	+0.57	66,300	-
[2590]	26/04/01	2,655	2,659	2,630	2,654	+32	+1.22	76,800	-
[2590]	26/03/31	2,666	2,696	2,622	2,622	-18	-0.68	93,100	-
[2590]	26/03/30	2,650	2,653	2,612	2,640	-30	-1.12	81,100	-
[2590]	26/03/27	2,689	2,696	2,662	2,670	+2	+0.07	89,700	-
[2590]	26/03/26	2,700	2,703	2,643	2,668	-36	-1.33	77,900	-
[2590]	26/03/25	2,680	2,726	2,677	2,704	+54	+2.04	115,900	-
[2590]	26/03/24	2,621	2,650	2,612	2,650	+38	+1.45	92,700	-
[2590]	26/03/23	2,639	2,649	2,612	2,612	-48	-1.80	102,800	-
[2590]	26/03/19	2,690	2,711	2,660	2,660	-78	-2.85	137,800	-
[2590]	26/03/18	2,700	2,738	2,690	2,738	+45	+1.67	89,000	-
[2590]	26/03/17	2,695	2,720	2,690	2,693	+9	+0.34	63,900	-
[2590]	26/03/16	2,710	2,710	2,672	2,684	-28	-1.03	97,000	-
[2590]	26/03/13	2,764	2,764	2,712	2,712	-52	-1.88	144,900	-
[2590]	26/03/12	2,815	2,844	2,756	2,764	-101	-3.53	210,400	-
[2590]	26/03/11	2,909	2,921	2,865	2,865	-47	-1.61	160,700	-
[2590]	26/03/10	2,890	2,949	2,871	2,912	+18	+0.62	225,900	-
[2590]	26/03/09	2,735	2,900	2,728	2,894	+103	+3.69	500,300	-
[2590]	26/03/06	2,774	2,823	2,701	2,791	+6	+0.22	453,100	-
[2590]	26/03/05	2,714	2,824	2,687	2,785	+269	+10.69	1,068,700	-
[2590]	26/03/04	2,521	2,540	2,501	2,516	-50	-1.95	178,200	-
[2590]	26/03/03	2,620	2,620	2,566	2,566	-44	-1.69	101,100	-
[2590]	26/03/02	2,580	2,621	2,571	2,610	+10	+0.38	168,600	-
[2590]	26/02/27	2,585	2,604	2,573	2,600	+37	+1.44	135,900	-
[2590]	26/02/26	2,574	2,575	2,555	2,563	-11	-0.43	75,700	-
[2590]	26/02/25	2,568	2,583	2,552	2,574	+6	+0.23	95,200	-
[2590]	26/02/24	2,535	2,584	2,535	2,568	+33	+1.30	140,600	-
[2590]	26/02/20	2,526	2,555	2,524	2,535	+9	+0.36	90,100	-
[2590]	26/02/19	2,525	2,550	2,503	2,526	+1	+0.04	108,800	-
[2590]	26/02/18	2,540	2,557	2,516	2,525	+10	+0.40	94,000	-
[2590]	26/02/17	2,525	2,542	2,501	2,515	-34	-1.33	105,800	-
[2590]	26/02/16	2,551	2,558	2,540	2,549	0	0.00	67,900	-
[2590]	26/02/13	2,560	2,562	2,526	2,549	-10	-0.39	65,500	-
[2590]	26/02/12	2,547	2,564	2,538	2,559	+6	+0.24	97,700	-
[2590]	26/02/10	2,517	2,562	2,511	2,553	+32	+1.27	167,700	-
[2590]	26/02/09	2,535	2,541	2,521	2,521	-14	-0.55	56,200	-
[2590]	26/02/06	2,526	2,544	2,521	2,535	+5	+0.20	64,300	-
[2590]	26/02/05	2,529	2,547	2,520	2,530	+16	+0.64	89,300	-
[2590]	26/02/04	2,503	2,523	2,500	2,514	+7	+0.28	56,100	-
[2590]	26/02/03	2,495	2,509	2,485	2,507	+21	+0.84	60,000	-
[2590]	26/02/02	2,463	2,495	2,463	2,486	+25	+1.02	71,100	-
[2590]	26/01/30	2,423	2,468	2,421	2,461	+38	+1.57	86,100	-
[2590]	26/01/29	2,440	2,441	2,415	2,423	-19	-0.78	118,500	-
[2590]	26/01/28	2,484	2,484	2,442	2,442	-60	-2.40	161,000	-
[2590]	26/01/27	2,510	2,515	2,491	2,502	+6	+0.24	86,700	-
[2590]	26/01/26	2,502	2,510	2,481	2,496	-34	-1.34	165,700	-
[2590]	26/01/23	2,534	2,534	2,512	2,530	+10	+0.40	67,700	-
[2590]	26/01/22	2,508	2,545	2,500	2,520	+20	+0.80	89,700	-
[2590]	26/01/21	2,520	2,530	2,500	2,500	-20	-0.79	109,000	-
[2590]	26/01/20	2,530	2,543	2,504	2,520	-27	-1.06	143,400	-
[2590]	26/01/19	2,559	2,560	2,518	2,547	-112	-4.21	350,900	-
[2590]	26/01/16	2,656	2,662	2,584	2,659	+103	+4.03	417,000	-
[2590]	26/01/15	2,559	2,570	2,547	2,556	-1	-0.04	223,000	-
[2590]	26/01/14	2,564	2,572	2,549	2,557	+9	+0.35	153,600	-
[2590]	26/01/13	2,539	2,562	2,520	2,548	+29	+1.15	142,300	-
[2590]	26/01/09	2,555	2,560	2,513	2,519	-23	-0.90	136,100	-
[2590]	26/01/08	2,562	2,567	2,536	2,542	-6	-0.24	152,500	-
[2590]	26/01/07	2,540	2,550	2,531	2,548	+14	+0.55	97,400	-
[2590]	26/01/06	2,525	2,539	2,521	2,534	+13	+0.52	91,400	-
[2590]	26/01/05	2,540	2,545	2,509	2,521	-10	-0.40	116,900	-
[2590]	25/12/30	2,545	2,553	2,522	2,531	+2	+0.08	137,900	-
[2590]	25/12/29	2,547	2,547	2,516	2,529	+14	+0.56	137,900	-
[2590]	25/12/26	2,512	2,518	2,506	2,515	+13	+0.52	63,500	-
[2590]	25/12/25	2,485	2,520	2,477	2,502	+27	+1.09	55,000	-
[2590]	25/12/24	2,473	2,490	2,466	2,475	+7	+0.28	53,300	-
[2590]	25/12/23	2,461	2,479	2,461	2,468	+7	+0.28	48,600	-
[2590]	25/12/22	2,483	2,490	2,450	2,461	-22	-0.89	96,300	-
[2590]	25/12/19	2,480	2,495	2,471	2,483	+2	+0.08	67,800	-
[2590]	25/12/18	2,474	2,487	2,462	2,481	+31	+1.27	71,000	-
[2590]	25/12/17	2,506	2,506	2,450	2,450	-56	-2.23	134,900	-
[2590]	25/12/16	2,537	2,540	2,506	2,506	-23	-0.91	62,600	-
[2590]	25/12/15	2,530	2,535	2,516	2,529	+28	+1.12	57,300	-
[2590]	25/12/12	2,522	2,533	2,500	2,501	-2	-0.08	66,800	-
[2590]	25/12/11	2,537	2,540	2,503	2,503	-23	-0.91	69,000	-
[2590]	25/12/10	2,492	2,535	2,492	2,526	+40	+1.61	62,300	-
[2590]	25/12/09	2,526	2,530	2,481	2,486	-41	-1.62	85,200	-
[2590]	25/12/08	2,521	2,529	2,510	2,527	+14	+0.56	54,100	-
[2590]	25/12/05	2,515	2,524	2,497	2,513	+3	+0.12	51,500	-
[2590]	25/12/04	2,493	2,510	2,493	2,510	+15	+0.60	57,300	-
[2590]	25/12/03	2,560	2,564	2,493	2,495	-48	-1.89	114,100	-
[2590]	25/12/02	2,579	2,580	2,534	2,543	-23	-0.90	79,100	-
[2590]	25/12/01	2,555	2,604	2,540	2,566	+18	+0.71	153,300	-
[2590]	25/11/28	2,535	2,588	2,521	2,548	+62	+2.49	247,100	-
[2590]	25/11/27	2,520	2,528	2,474	2,486	-30	-1.19	153,200	-
[2590]	25/11/26	2,511	2,524	2,506	2,516	+12	+0.48	75,300	-
[2590]	25/11/25	2,511	2,530	2,500	2,504	-7	-0.28	113,000	-
[2590]	25/11/21	2,450	2,511	2,450	2,511	+91	+3.76	171,100	-
[2590]	25/11/20	2,432	2,448	2,419	2,420	-12	-0.49	78,900	-
[2590]	25/11/19	2,460	2,462	2,426	2,432	-26	-1.06	66,700	-
[2590]	25/11/18	2,450	2,466	2,448	2,458	+10	+0.41	72,300	-
[2590]	25/11/17	2,446	2,461	2,442	2,448	+8	+0.33	74,500	-
[2590]	25/11/14	2,450	2,454	2,433	2,440	-1	-0.04	47,200	-
[2590]	25/11/13	2,440	2,450	2,428	2,441	+1	+0.04	67,300	-
[2590]	25/11/12	2,443	2,461	2,438	2,440	+7	+0.29	54,700	-
[2590]	25/11/11	2,455	2,455	2,424	2,433	-19	-0.77	64,900	-
[2590]	25/11/10	2,456	2,462	2,441	2,452	-1	-0.04	61,400	-
[2590]	25/11/07	2,416	2,453	2,416	2,453	+38	+1.57	57,700	-
[2590]	25/11/06	2,422	2,439	2,415	2,415	-5	-0.21	59,000	-
[2590]	25/11/05	2,438	2,443	2,413	2,420	-8	-0.33	65,400	-
[2590]	25/11/04	2,438	2,438	2,412	2,428	+2	+0.08	67,200	-
[2590]	25/10/31	2,434	2,436	2,420	2,426	+10	+0.41	60,600	-
[2590]	25/10/30	2,406	2,423	2,400	2,416	+9	+0.37	96,100	-
[2590]	25/10/29	2,456	2,460	2,407	2,407	-50	-2.04	156,800	-
[2590]	25/10/28	2,499	2,500	2,457	2,457	-49	-1.96	131,500	-
[2590]	25/10/27	2,501	2,510	2,497	2,506	+6	+0.24	56,700	-
[2590]	25/10/24	2,523	2,524	2,500	2,500	-23	-0.91	56,900	-
[2590]	25/10/23	2,529	2,536	2,521	2,523	-1	-0.04	36,500	-
[2590]	25/10/22	2,506	2,528	2,506	2,524	+18	+0.72	43,300	-
[2590]	25/10/21	2,510	2,516	2,502	2,506	-4	-0.16	40,700	-
[2590]	25/10/20	2,525	2,537	2,506	2,510	-1	-0.04	39,900	-
[2590]	25/10/17	2,512	2,525	2,507	2,511	-1	-0.04	42,800	-
[2590]	25/10/16	2,520	2,528	2,512	2,512	-15	-0.59	47,600	-
[2590]	25/10/15	2,536	2,545	2,519	2,527	+9	+0.36	52,500	-
[2590]	25/10/14	2,507	2,536	2,502	2,518	-8	-0.32	80,600	-
[2590]	25/10/10	2,515	2,527	2,501	2,526	+4	+0.16	61,900	-
[2590]	25/10/09	2,525	2,525	2,509	2,522	-1	-0.04	56,300	-
[2590]	25/10/08	2,542	2,562	2,523	2,523	-6	-0.24	62,300	-
[2590]	25/10/07	2,512	2,535	2,506	2,529	+16	+0.64	60,100	-
[2590]	25/10/06	2,522	2,533	2,504	2,513	+18	+0.72	82,700	-
[2590]	25/10/03	2,493	2,512	2,493	2,495	+1	+0.04	68,300	-
[2590]	25/10/02	2,500	2,514	2,482	2,494	-4	-0.16	68,300	-
[2590]	25/10/01	2,510	2,510	2,485	2,498	-18	-0.72	110,200	-
[2590]	25/09/30	2,537	2,537	2,511	2,516	-24	-0.94	94,600	-
[2590]	25/09/29	2,610	2,610	2,540	2,540	-58	-2.23	103,600	-
[2590]	25/09/26	2,592	2,606	2,587	2,598	+8	+0.31	74,100	-
[2590]	25/09/25	2,587	2,596	2,581	2,590	+3	+0.12	41,300	-
[2590]	25/09/24	2,580	2,594	2,575	2,587	+3	+0.12	50,500	-
[2590]	25/09/22	2,580	2,594	2,572	2,584	+6	+0.23	57,200	-
[2590]	25/09/19	2,590	2,596	2,566	2,578	-12	-0.46	84,400	-
[2590]	25/09/18	2,599	2,599	2,580	2,590	+6	+0.23	49,700	-
[2590]	25/09/17	2,580	2,603	2,577	2,584	+2	+0.08	51,000	-
[2590]	25/09/16	2,562	2,591	2,550	2,582	+10	+0.39	72,700	-
[2590]	25/09/12	2,564	2,577	2,558	2,572	+7	+0.27	77,500	-
[2590]	25/09/11	2,580	2,583	2,547	2,565	-23	-0.89	87,600	-
[2590]	25/09/10	2,591	2,603	2,580	2,588	+2	+0.08	88,500	-
[2590]	25/09/09	2,591	2,602	2,571	2,586	-5	-0.19	98,500	-
[2590]	25/09/08	2,588	2,606	2,582	2,591	+12	+0.47	134,400	-
[2590]	25/09/05	2,589	2,589	2,559	2,579	-14	-0.54	110,600	-