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
[2594]	26/10/29	1,963	1,975	1,926	1,966	+3.0	+0.15	327,400	42,118,508,544
[2594]	26/10/28	2,000	2,003	1,963	1,963	-38.0	-1.90	98,100	42,054,238,208
[2594]	26/10/27	2,016	2,016	1,993	2,001	-15.0	-0.74	55,400	42,868,326,400
[2594]	26/10/26	2,006	2,016	2,004	2,016	+10.0	+0.50	94,700	43,189,678,080
[2594]	26/10/23	2,004	2,018	1,995	2,006	+10.0	+0.50	96,200	42,975,444,992
[2594]	26/10/22	1,999	2,006	1,995	1,996	+4.0	+0.20	64,500	42,761,211,904
[2594]	26/10/21	1,999	2,002	1,992	1,992	-7.0	-0.35	85,900	42,675,515,392
[2594]	26/10/20	1,994	1,999	1,986	1,999	+9.0	+0.45	89,000	42,825,482,240
[2594]	26/10/19	1,993	1,997	1,985	1,990	+10.0	+0.51	63,300	42,632,671,232
[2594]	26/10/16	1,992	1,992	1,980	1,980	-12.0	-0.60	61,800	42,418,434,048
[2594]	26/10/15	1,984	1,992	1,977	1,992	+10.0	+0.50	80,200	42,675,515,392
[2594]	26/10/14	1,976	1,983	1,966	1,982	+10.0	+0.51	59,000	42,461,282,304
[2594]	26/10/13	1,980	1,982	1,972	1,972	-1.0	-0.05	49,400	42,247,049,216
[2594]	26/10/09	1,959	1,978	1,959	1,973	+15.0	+0.77	71,100	42,268,471,296
[2594]	26/10/08	1,958	1,961	1,947	1,958	-2.0	-0.10	67,800	41,947,119,616
[2594]	26/10/07	1,940	1,962	1,939	1,960	+13.0	+0.67	68,900	41,989,967,872
[2594]	26/10/06	1,941	1,947	1,937	1,947	+6.0	+0.31	89,400	41,711,460,352
[2594]	26/10/05	1,940	1,950	1,938	1,941	+1.0	+0.05	107,700	41,582,919,680
[2594]	26/10/02	1,959	1,962	1,940	1,940	-23.0	-1.17	119,900	41,561,497,600
[2594]	26/10/01	1,976	1,978	1,958	1,963	-28.0	-1.41	127,100	42,054,238,208
[2594]	26/09/30	1,977	1,998	1,977	1,991	+15.0	+0.76	88,300	42,654,093,312
[2594]	26/09/29	1,980	1,988	1,974	1,976	-12.0	-0.60	199,200	42,332,741,632
[2594]	26/09/28	1,990	2,001	1,988	1,988	0	+0.00	380,300	42,589,822,976
[2594]	26/09/25	2,005	2,010	1,988	1,988	-18.0	-0.90	203,600	42,589,822,976
[2594]	26/09/24	2,013	2,015	2,006	2,006	-2.0	-0.10	96,300	42,975,444,992
[2594]	26/09/18	2,013	2,022	2,008	2,008	-7.0	-0.35	82,900	43,018,293,248
[2594]	26/09/17	2,005	2,019	2,005	2,015	+11.0	+0.55	59,000	43,168,256,000
[2594]	26/09/16	2,011	2,013	2,003	2,004	-3.0	-0.15	49,200	42,932,596,736
[2594]	26/09/15	2,006	2,010	2,001	2,007	+3.0	+0.15	60,200	42,996,867,072
[2594]	26/09/14	2,007	2,008	1,998	2,004	+3.0	+0.15	55,900	42,932,596,736
[2594]	26/09/11	2,012	2,017	1,997	2,001	-15.0	-0.74	123,400	42,868,326,400
[2594]	26/09/10	2,010	2,017	2,006	2,016	+2.0	+0.10	64,500	43,189,678,080
[2594]	26/09/09	2,026	2,026	2,011	2,014	-12.0	-0.59	53,300	43,146,833,920
[2594]	26/09/08	2,009	2,027	2,006	2,026	+11.0	+0.55	69,700	43,403,915,264
[2594]	26/09/07	2,020	2,020	2,010	2,015	-7.0	-0.35	66,800	43,168,256,000
[2594]	26/09/04	2,026	2,030	2,006	2,022	-7.0	-0.34	169,600	43,318,218,752
[2594]	26/09/03	2,030	2,037	2,028	2,029	-5.0	-0.25	86,600	43,468,185,600
[2594]	26/09/02	2,036	2,042	2,030	2,034	-1.0	-0.05	45,700	43,575,300,096
[2594]	26/09/01	2,038	2,048	2,034	2,035	-3.0	-0.15	40,700	43,596,726,272
[2594]	26/08/31	2,050	2,055	2,031	2,038	-11.0	-0.54	103,600	43,660,996,608
[2594]	26/08/28	2,035	2,060	2,031	2,049	+14.0	+0.69	122,200	43,896,651,776
[2594]	26/08/27	2,034	2,044	2,029	2,035	+4.0	+0.20	65,700	43,596,726,272
[2594]	26/08/26	2,037	2,044	2,031	2,031	-6.0	-0.29	46,800	43,511,029,760
[2594]	26/08/25	2,039	2,047	2,036	2,037	0	+0.00	60,300	43,639,570,432
[2594]	26/08/24	2,037	2,040	2,031	2,037	+10.0	+0.49	67,400	43,639,570,432
[2594]	26/08/21	2,022	2,032	2,018	2,027	+4.0	+0.20	47,900	43,425,337,344
[2594]	26/08/20	2,030	2,037	2,019	2,023	+1.0	+0.05	62,000	43,339,644,928
[2594]	26/08/19	2,031	2,033	2,012	2,022	-3.0	-0.15	102,800	43,318,218,752
[2594]	26/08/18	2,027	2,027	2,016	2,025	+2.0	+0.10	68,300	43,382,489,088
[2594]	26/08/17	2,020	2,029	2,015	2,023	+1.0	+0.05	95,800	43,339,644,928
[2594]	26/08/14	2,005	2,025	2,005	2,022	+3.0	+0.15	77,700	43,318,218,752
[2594]	26/08/13	2,005	2,019	1,998	2,019	+17.0	+0.85	92,400	43,253,948,416
[2594]	26/08/12	2,000	2,003	1,993	2,002	+4.0	+0.20	46,400	42,889,752,576
[2594]	26/08/10	1,988	1,999	1,984	1,998	+14.0	+0.71	65,300	42,804,056,064
[2594]	26/08/07	1,970	1,988	1,969	1,984	+21.0	+1.07	70,200	42,504,130,560
[2594]	26/08/06	1,970	1,971	1,963	1,963	+2.0	+0.10	52,200	42,054,238,208
[2594]	26/08/05	1,955	1,970	1,950	1,961	+5.0	+0.26	61,500	42,011,389,952
[2594]	26/08/04	1,988	1,988	1,951	1,956	-18.0	-0.91	114,800	41,904,271,360
[2594]	26/08/03	1,986	2,000	1,970	1,974	-27.0	-1.35	101,800	42,289,893,376
[2594]	26/07/31	2,005	2,027	1,984	2,001	-15.0	-0.74	105,900	42,868,326,400
[2594]	26/07/30	2,010	2,016	2,000	2,016	0	+0.00	71,300	43,189,678,080
[2594]	26/07/29	2,006	2,023	2,005	2,016	+12.0	+0.60	128,500	43,189,678,080
[2594]	26/07/28	1,997	2,004	1,994	2,004	+10.0	+0.50	86,600	42,932,596,736
[2594]	26/07/27	1,969	1,994	1,969	1,994	+27.0	+1.37	79,800	42,718,363,648
[2594]	26/07/24	1,973	1,976	1,965	1,967	-6.0	-0.30	68,800	42,139,930,624
[2594]	26/07/23	1,987	1,987	1,973	1,973	-14.0	-0.70	50,400	42,268,471,296
[2594]	26/07/22	1,976	1,987	1,972	1,987	+11.0	+0.56	54,400	42,568,400,896
[2594]	26/07/21	1,992	1,999	1,976	1,976	-12.0	-0.60	68,300	42,332,741,632
[2594]	26/07/17	1,985	1,995	1,980	1,988	+5	+0.25	61,100	-
[2594]	26/07/16	1,991	1,999	1,983	1,983	-6	-0.30	50,100	-
[2594]	26/07/15	1,996	2,001	1,989	1,989	-6	-0.30	41,800	-
[2594]	26/07/14	1,995	2,001	1,989	1,995	+6	+0.30	52,500	-
[2594]	26/07/13	1,994	1,999	1,989	1,989	0	0.00	38,600	-
[2594]	26/07/10	1,985	1,995	1,982	1,989	+4	+0.20	45,500	-
[2594]	26/07/09	2,000	2,003	1,985	1,985	-11	-0.55	56,100	-
[2594]	26/07/08	1,994	2,002	1,990	1,996	+2	+0.10	86,200	-
[2594]	26/07/07	1,980	1,996	1,977	1,994	+14	+0.71	66,900	-
[2594]	26/07/06	1,978	1,985	1,975	1,980	+3	+0.15	36,700	-
[2594]	26/07/03	1,984	1,991	1,977	1,977	-2	-0.10	54,200	-
[2594]	26/07/02	1,980	1,990	1,975	1,979	+8	+0.41	58,900	-
[2594]	26/07/01	1,965	1,985	1,963	1,971	+1	+0.05	46,100	-
[2594]	26/06/30	1,980	1,992	1,966	1,970	-10	-0.51	75,100	-
[2594]	26/06/29	1,965	1,990	1,963	1,980	+19	+0.97	117,000	-
[2594]	26/06/26	1,960	1,968	1,957	1,961	-4	-0.20	43,200	-
[2594]	26/06/25	1,969	1,973	1,962	1,965	-4	-0.20	62,500	-
[2594]	26/06/24	1,960	1,970	1,952	1,969	+14	+0.72	50,700	-
[2594]	26/06/23	1,945	1,955	1,944	1,955	+6	+0.31	46,300	-
[2594]	26/06/22	1,965	1,972	1,949	1,949	-21	-1.07	51,700	-
[2594]	26/06/19	1,963	1,970	1,961	1,970	+3	+0.15	58,300	-
[2594]	26/06/18	1,957	1,968	1,952	1,967	+10	+0.51	41,600	-
[2594]	26/06/17	1,965	1,971	1,957	1,957	+5	+0.26	45,700	-
[2594]	26/06/16	1,965	1,971	1,948	1,952	-23	-1.16	66,600	-
[2594]	26/06/15	1,975	1,975	1,962	1,975	-1	-0.05	79,400	-
[2594]	26/06/12	1,964	1,976	1,960	1,976	+3	+0.15	67,700	-
[2594]	26/06/11	1,968	1,977	1,961	1,973	+13	+0.66	78,400	-
[2594]	26/06/10	1,950	1,963	1,948	1,960	+12	+0.62	54,800	-
[2594]	26/06/09	1,931	1,957	1,930	1,948	+17	+0.88	96,700	-
[2594]	26/06/08	1,919	1,931	1,918	1,931	+16	+0.84	53,500	-
[2594]	26/06/05	1,915	1,927	1,915	1,915	0	0.00	50,600	-
[2594]	26/06/04	1,935	1,935	1,915	1,915	-20	-1.03	67,100	-
[2594]	26/06/03	1,926	1,938	1,920	1,935	+9	+0.47	49,600	-
[2594]	26/06/02	1,942	1,942	1,926	1,926	-25	-1.28	65,900	-
[2594]	26/06/01	1,944	1,953	1,938	1,951	+14	+0.72	66,900	-
[2594]	26/05/29	1,935	1,942	1,935	1,937	-2	-0.10	47,900	-
[2594]	26/05/28	1,945	1,946	1,934	1,939	-6	-0.31	42,800	-
[2594]	26/05/27	1,925	1,945	1,925	1,945	+15	+0.78	49,900	-
[2594]	26/05/26	1,927	1,933	1,921	1,930	+3	+0.16	48,700	-
[2594]	26/05/25	1,937	1,942	1,922	1,927	-8	-0.41	54,600	-
[2594]	26/05/22	1,920	1,942	1,919	1,935	+15.0	+0.78	66,300	-
[2594]	26/05/21	1,933	1,935	1,920	1,920	-12.0	-0.62	76,700	-
[2594]	26/05/20	1,922	1,932	1,918	1,932	+18.0	+0.94	89,700	-
[2594]	26/05/19	1,915	1,928	1,909	1,914	+1.0	+0.05	120,800	-
[2594]	26/05/18	1,953	1,956	1,906	1,913	-16.0	-0.83	210,400	-
[2594]	26/05/15	1,955	1,969	1,921	1,929	-24.0	-1.23	213,600	-
[2594]	26/05/14	1,962	1,964	1,951	1,953	-6.0	-0.31	60,200	-
[2594]	26/05/13	1,963	1,968	1,959	1,959	-4.0	-0.20	40,500	-
[2594]	26/05/12	1,969	1,969	1,957	1,963	+2.0	+0.10	54,100	-
[2594]	26/05/11	1,963	1,972	1,961	1,961	-5.0	-0.25	115,700	-
[2594]	26/05/08	1,969	1,972	1,963	1,966	-3.0	-0.15	82,200	-
[2594]	26/05/07	1,970	1,977	1,968	1,969	-3.0	-0.15	48,100	-
[2594]	26/05/01	1,978	1,978	1,967	1,972	0	+0.00	44,900	-
[2594]	26/04/30	1,972	1,978	1,967	1,972	0	+0.00	66,400	-
[2594]	26/04/28	1,961	1,972	1,960	1,972	+10.0	+0.51	64,900	-
[2594]	26/04/27	1,954	1,970	1,952	1,962	+8	+0.41	59,600	-
[2594]	26/04/24	1,957	1,960	1,952	1,954	+4	+0.21	56,300	-
[2594]	26/04/23	1,965	1,966	1,950	1,950	-15	-0.76	110,500	-
[2594]	26/04/22	1,973	1,976	1,965	1,965	-9	-0.46	66,400	-
[2594]	26/04/21	1,984	1,984	1,974	1,974	-8	-0.40	44,200	-
[2594]	26/04/20	1,981	1,987	1,976	1,982	+7	+0.35	44,400	-
[2594]	26/04/17	1,975	1,983	1,974	1,975	0	0.00	36,500	-
[2594]	26/04/16	1,983	1,987	1,975	1,975	-8	-0.40	46,800	-
[2594]	26/04/15	1,967	1,985	1,967	1,983	+16	+0.81	59,300	-
[2594]	26/04/14	1,982	1,986	1,966	1,967	-15	-0.76	79,100	-
[2594]	26/04/13	1,978	1,988	1,975	1,982	-4	-0.20	62,000	-
[2594]	26/04/10	1,986	1,994	1,982	1,986	+6	+0.30	51,500	-
[2594]	26/04/09	1,992	2,001	1,980	1,980	-9	-0.45	92,400	-
[2594]	26/04/08	1,993	1,994	1,987	1,989	-3	-0.15	78,400	-
[2594]	26/04/07	1,990	1,992	1,985	1,992	+4	+0.20	47,400	-
[2594]	26/04/06	1,973	1,988	1,970	1,988	+22	+1.12	78,900	-
[2594]	26/04/03	1,966	1,976	1,966	1,966	+4	+0.20	69,200	-
[2594]	26/04/02	1,974	1,984	1,962	1,962	-15	-0.76	138,200	-
[2594]	26/04/01	1,980	1,985	1,973	1,977	0	0.00	86,800	-
[2594]	26/03/31	1,990	1,990	1,977	1,977	-13	-0.65	84,900	-
[2594]	26/03/30	1,966	1,990	1,965	1,990	-15	-0.75	215,300	-
[2594]	26/03/27	2,019	2,023	2,005	2,005	-24	-1.18	301,800	-
[2594]	26/03/26	2,015	2,029	2,015	2,029	+9	+0.45	102,200	-
[2594]	26/03/25	2,018	2,021	2,013	2,020	+9	+0.45	88,600	-
[2594]	26/03/24	2,004	2,011	2,002	2,011	+17	+0.85	49,900	-
[2594]	26/03/23	1,999	2,003	1,992	1,994	-5	-0.25	69,000	-
[2594]	26/03/19	2,009	2,011	1,999	1,999	-11	-0.55	62,600	-
[2594]	26/03/18	2,004	2,010	2,002	2,010	+9	+0.45	45,000	-
[2594]	26/03/17	1,999	2,007	1,998	2,001	+7	+0.35	72,100	-
[2594]	26/03/16	1,989	1,995	1,985	1,994	+10	+0.50	43,100	-
[2594]	26/03/13	1,975	1,991	1,975	1,984	+6	+0.30	57,500	-
[2594]	26/03/12	1,989	1,989	1,977	1,978	-7	-0.35	83,100	-
[2594]	26/03/11	1,999	1,999	1,982	1,985	-5	-0.25	112,500	-
[2594]	26/03/10	2,000	2,003	1,987	1,990	-2	-0.10	95,000	-
[2594]	26/03/09	1,980	1,995	1,970	1,992	+5	+0.25	162,300	-
[2594]	26/03/06	1,986	1,988	1,977	1,987	-1	-0.05	99,500	-
[2594]	26/03/05	1,999	2,009	1,987	1,988	+3	+0.15	99,800	-
[2594]	26/03/04	1,991	1,993	1,978	1,985	-11	-0.55	141,100	-
[2594]	26/03/03	1,993	2,000	1,987	1,996	+3	+0.15	104,400	-
[2594]	26/03/02	2,010	2,013	1,993	1,993	-26	-1.29	147,000	-
[2594]	26/02/27	2,014	2,020	2,006	2,019	+11	+0.55	77,900	-
[2594]	26/02/26	2,008	2,013	2,001	2,008	+1	+0.05	96,700	-
[2594]	26/02/25	2,005	2,007	2,000	2,007	+6	+0.30	70,500	-
[2594]	26/02/24	1,996	2,004	1,991	2,001	+13	+0.65	66,700	-
[2594]	26/02/20	1,995	1,995	1,988	1,988	-16	-0.80	101,500	-
[2594]	26/02/19	1,999	2,004	1,991	2,004	+5	+0.25	100,300	-
[2594]	26/02/18	2,008	2,010	1,998	1,999	0	0.00	78,000	-
[2594]	26/02/17	2,003	2,010	1,992	1,999	-14	-0.70	101,900	-
[2594]	26/02/16	2,015	2,041	1,992	2,013	+6	+0.30	370,900	-
[2594]	26/02/13	2,013	2,013	2,000	2,007	-6	-0.30	74,100	-
[2594]	26/02/12	2,005	2,013	2,002	2,013	+11	+0.55	75,600	-
[2594]	26/02/10	2,005	2,009	2,001	2,002	-2	-0.10	49,300	-
[2594]	26/02/09	2,003	2,005	1,996	2,004	+9	+0.45	54,300	-
[2594]	26/02/06	2,001	2,002	1,991	1,995	-3	-0.15	50,200	-
[2594]	26/02/05	2,005	2,008	1,997	1,998	+1	+0.05	50,200	-
[2594]	26/02/04	1,990	2,002	1,984	1,997	+8	+0.40	54,700	-
[2594]	26/02/03	1,990	1,993	1,985	1,989	0	0.00	56,900	-
[2594]	26/02/02	1,990	1,993	1,983	1,989	+10	+0.51	59,400	-
[2594]	26/01/30	1,984	1,988	1,976	1,979	-5	-0.25	91,500	-
[2594]	26/01/29	1,975	1,988	1,964	1,984	+13	+0.66	95,800	-
[2594]	26/01/28	1,986	1,986	1,971	1,971	-15	-0.76	120,800	-
[2594]	26/01/27	1,994	1,997	1,986	1,986	-10	-0.50	65,800	-
[2594]	26/01/26	1,998	2,001	1,987	1,996	-4	-0.20	87,700	-
[2594]	26/01/23	2,009	2,012	1,999	2,000	-6	-0.30	46,500	-
[2594]	26/01/22	2,000	2,014	2,000	2,006	0	0.00	42,100	-
[2594]	26/01/21	2,003	2,007	1,993	2,006	-2	-0.10	77,200	-
[2594]	26/01/20	2,017	2,017	2,004	2,008	-4	-0.20	56,300	-
[2594]	26/01/19	2,010	2,017	2,010	2,012	+3	+0.15	55,600	-
[2594]	26/01/16	2,008	2,009	2,002	2,009	+3	+0.15	30,700	-
[2594]	26/01/15	2,005	2,009	2,003	2,006	+3	+0.15	41,600	-
[2594]	26/01/14	1,998	2,005	1,996	2,003	+1	+0.05	50,600	-
[2594]	26/01/13	2,005	2,011	1,997	2,002	+2	+0.10	73,000	-
[2594]	26/01/09	1,990	2,004	1,990	2,000	+7	+0.35	52,500	-
[2594]	26/01/08	1,990	1,993	1,984	1,993	+3	+0.15	59,500	-
[2594]	26/01/07	2,002	2,008	1,990	1,990	-19	-0.95	86,700	-
[2594]	26/01/06	2,006	2,009	2,002	2,009	+3	+0.15	47,500	-
[2594]	26/01/05	1,995	2,006	1,991	2,006	+11	+0.55	75,800	-
[2594]	25/12/30	2,002	2,004	1,995	1,995	-7	-0.35	41,400	-
[2594]	25/12/29	2,000	2,004	1,997	2,002	+3	+0.15	54,400	-
[2594]	25/12/26	1,995	1,999	1,994	1,999	+4	+0.20	58,600	-
[2594]	25/12/25	1,984	1,995	1,984	1,995	+11	+0.55	47,000	-
[2594]	25/12/24	1,985	1,995	1,984	1,984	0	0.00	47,800	-
[2594]	25/12/23	1,975	1,985	1,975	1,984	+11	+0.56	50,000	-
[2594]	25/12/22	1,989	1,989	1,973	1,973	-12	-0.60	59,900	-
[2594]	25/12/19	1,990	1,996	1,983	1,985	-9	-0.45	56,800	-
[2594]	25/12/18	1,980	1,994	1,979	1,994	+16	+0.81	54,700	-
[2594]	25/12/17	1,985	1,985	1,974	1,978	-2	-0.10	35,500	-
[2594]	25/12/16	1,979	1,987	1,977	1,980	+3	+0.15	55,300	-
[2594]	25/12/15	1,963	1,978	1,963	1,977	+16	+0.82	71,400	-
[2594]	25/12/12	1,971	1,980	1,961	1,961	-10	-0.51	90,500	-
[2594]	25/12/11	1,994	1,994	1,971	1,971	-17	-0.86	73,500	-
[2594]	25/12/10	1,985	1,993	1,983	1,988	+6	+0.30	44,500	-
[2594]	25/12/09	1,985	1,988	1,980	1,982	-3	-0.15	46,600	-
[2594]	25/12/08	1,986	1,994	1,984	1,985	-4	-0.20	53,800	-
[2594]	25/12/05	1,985	1,991	1,982	1,989	+4	+0.20	42,400	-
[2594]	25/12/04	1,998	1,998	1,985	1,985	-15	-0.75	77,900	-
[2594]	25/12/03	2,000	2,007	1,999	2,000	-7	-0.35	57,700	-
[2594]	25/12/02	2,007	2,011	1,999	2,007	+3	+0.15	61,800	-
[2594]	25/12/01	2,007	2,009	2,000	2,004	-3	-0.15	53,000	-
[2594]	25/11/28	2,002	2,008	1,999	2,007	+5	+0.25	51,900	-
[2594]	25/11/27	1,992	2,003	1,992	2,002	+3	+0.15	48,500	-
[2594]	25/11/26	2,000	2,002	1,996	1,999	+4	+0.20	42,000	-
[2594]	25/11/25	1,992	2,002	1,989	1,995	+2	+0.10	99,000	-
[2594]	25/11/21	1,968	1,995	1,967	1,993	+31	+1.58	86,200	-
[2594]	25/11/20	1,976	1,981	1,962	1,962	-14	-0.71	90,600	-
[2594]	25/11/19	1,989	1,994	1,976	1,976	-11	-0.55	96,900	-
[2594]	25/11/18	1,999	1,999	1,981	1,987	-10	-0.50	75,300	-
[2594]	25/11/17	1,980	2,002	1,979	1,997	+10	+0.50	113,700	-
[2594]	25/11/14	1,983	1,988	1,970	1,987	+5	+0.25	57,000	-
[2594]	25/11/13	1,982	1,989	1,979	1,982	0	0.00	45,600	-
[2594]	25/11/12	1,978	1,986	1,976	1,982	+7	+0.35	63,200	-
[2594]	25/11/11	1,969	1,975	1,967	1,975	+6	+0.30	58,300	-
[2594]	25/11/10	1,960	1,969	1,958	1,969	+10	+0.51	45,800	-
[2594]	25/11/07	1,950	1,959	1,949	1,959	+8	+0.41	53,800	-
[2594]	25/11/06	1,953	1,956	1,945	1,951	+1	+0.05	37,600	-
[2594]	25/11/05	1,959	1,964	1,947	1,950	-5	-0.26	60,500	-
[2594]	25/11/04	1,955	1,958	1,947	1,955	0	0.00	54,600	-
[2594]	25/10/31	1,952	1,956	1,949	1,955	+8	+0.41	49,600	-
[2594]	25/10/30	1,940	1,951	1,940	1,947	+5	+0.26	55,600	-
[2594]	25/10/29	1,952	1,952	1,942	1,942	-12	-0.61	69,500	-
[2594]	25/10/28	1,963	1,965	1,954	1,954	-13	-0.66	46,400	-
[2594]	25/10/27	1,953	1,967	1,953	1,967	+14	+0.72	52,600	-
[2594]	25/10/24	1,968	1,969	1,952	1,953	-10	-0.51	49,000	-
[2594]	25/10/23	1,967	1,972	1,963	1,963	-1	-0.05	50,100	-
[2594]	25/10/22	1,954	1,967	1,954	1,964	+14	+0.72	57,200	-
[2594]	25/10/21	1,945	1,958	1,945	1,950	+6	+0.31	71,000	-
[2594]	25/10/20	1,960	1,964	1,942	1,944	-10	-0.51	91,400	-
[2594]	25/10/17	1,949	1,958	1,949	1,954	+8	+0.41	54,400	-
[2594]	25/10/16	1,941	1,952	1,940	1,946	+5	+0.26	63,400	-
[2594]	25/10/15	1,933	1,946	1,930	1,941	+17	+0.88	79,800	-
[2594]	25/10/14	1,925	1,931	1,904	1,924	-6	-0.31	204,300	-
[2594]	25/10/10	1,940	1,944	1,928	1,930	-11	-0.57	191,900	-
[2594]	25/10/09	1,940	1,947	1,940	1,941	+1	+0.05	70,800	-
[2594]	25/10/08	1,946	1,957	1,940	1,940	-7	-0.36	97,400	-
[2594]	25/10/07	1,947	1,953	1,944	1,947	0	0.00	98,800	-
[2594]	25/10/06	1,953	1,954	1,940	1,947	+9	+0.46	169,200	-
[2594]	25/10/03	1,941	1,947	1,936	1,938	-3	-0.15	145,100	-
[2594]	25/10/02	1,960	1,976	1,941	1,941	-19	-0.97	200,600	-
[2594]	25/10/01	1,972	1,979	1,960	1,960	-22	-1.11	208,000	-
[2594]	25/09/30	1,990	1,998	1,982	1,982	-8	-0.40	152,600	-
[2594]	25/09/29	2,030	2,030	1,990	1,990	-78	-3.77	238,500	-
[2594]	25/09/26	2,078	2,078	2,068	2,068	-2	-0.10	335,600	-
[2594]	25/09/25	2,059	2,070	2,058	2,070	+11	+0.53	106,500	-
[2594]	25/09/24	2,050	2,060	2,046	2,059	+9	+0.44	106,900	-
[2594]	25/09/22	2,047	2,052	2,046	2,050	+3	+0.15	61,600	-
[2594]	25/09/19	2,043	2,049	2,039	2,047	+7	+0.34	109,100	-
[2594]	25/09/18	2,041	2,041	2,035	2,040	+1	+0.05	40,800	-
[2594]	25/09/17	2,041	2,044	2,031	2,039	+2	+0.10	51,800	-
[2594]	25/09/16	2,028	2,037	2,022	2,037	+14	+0.69	86,300	-
[2594]	25/09/12	2,023	2,024	2,016	2,023	+3	+0.15	65,900	-
[2594]	25/09/11	2,019	2,022	2,012	2,020	+4	+0.20	63,400	-
[2594]	25/09/10	2,008	2,016	2,004	2,016	+12	+0.60	57,600	-
[2594]	25/09/09	2,007	2,009	2,001	2,004	+3	+0.15	54,700	-
[2594]	25/09/08	2,010	2,013	2,000	2,001	-7	-0.35	95,800	-
[2594]	25/09/05	2,007	2,015	2,003	2,008	-7	-0.35	102,200	-