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
[2613]	26/10/29	2,200	2,219	2,200	2,219	+20.0	+0.91	289,600	73,482,240,000
[2613]	26/10/28	2,240	2,250	2,198	2,199	-61.0	-2.70	128,800	72,819,941,376
[2613]	26/10/27	2,257	2,275	2,241	2,260	-17.0	-0.75	65,900	74,839,957,504
[2613]	26/10/26	2,274	2,294	2,260	2,277	-8.0	-0.35	73,100	75,402,911,744
[2613]	26/10/23	2,274	2,310	2,266	2,285	+18.0	+0.79	105,800	75,667,832,832
[2613]	26/10/22	2,250	2,274	2,241	2,267	+25.0	+1.12	56,900	75,071,766,528
[2613]	26/10/21	2,265	2,266	2,236	2,242	-23.0	-1.02	51,200	74,243,891,200
[2613]	26/10/20	2,252	2,270	2,242	2,265	+13.0	+0.58	54,600	75,005,534,208
[2613]	26/10/19	2,240	2,268	2,240	2,252	+14.0	+0.63	77,200	74,575,036,416
[2613]	26/10/16	2,253	2,259	2,231	2,238	-15.0	-0.67	82,400	74,111,426,560
[2613]	26/10/15	2,240	2,255	2,222	2,253	+31.0	+1.40	65,200	74,608,156,672
[2613]	26/10/14	2,220	2,233	2,206	2,222	-12.0	-0.54	38,100	73,581,584,384
[2613]	26/10/13	2,205	2,238	2,200	2,234	+29.0	+1.32	48,700	73,978,970,112
[2613]	26/10/09	2,197	2,231	2,189	2,205	+17.0	+0.78	53,900	73,018,630,144
[2613]	26/10/08	2,179	2,195	2,163	2,188	+4.0	+0.18	73,200	72,455,675,904
[2613]	26/10/07	2,162	2,190	2,160	2,184	+13.0	+0.60	48,600	72,323,219,456
[2613]	26/10/06	2,162	2,182	2,156	2,171	+9.0	+0.42	38,800	71,892,721,664
[2613]	26/10/05	2,165	2,170	2,151	2,162	-6.0	-0.28	66,000	71,594,688,512
[2613]	26/10/02	2,220	2,220	2,151	2,168	-52.0	-2.34	82,300	71,793,377,280
[2613]	26/10/01	2,220	2,234	2,204	2,220	-7.0	-0.31	55,900	73,515,360,256
[2613]	26/09/30	2,234	2,234	2,202	2,227	-9.0	-0.40	85,200	73,747,161,088
[2613]	26/09/29	2,273	2,273	2,228	2,236	-71.0	-3.08	86,600	74,045,194,240
[2613]	26/09/28	2,300	2,313	2,292	2,307	+15.0	+0.65	68,100	76,396,363,776
[2613]	26/09/25	2,270	2,302	2,265	2,292	+24.0	+1.06	47,600	75,899,641,856
[2613]	26/09/24	2,300	2,311	2,263	2,268	-23.0	-1.00	75,300	75,104,878,592
[2613]	26/09/18	2,312	2,312	2,279	2,291	-28.0	-1.21	66,300	75,866,521,600
[2613]	26/09/17	2,270	2,323	2,270	2,319	+55.0	+2.43	76,100	76,793,741,312
[2613]	26/09/16	2,260	2,287	2,256	2,264	+1.0	+0.04	49,500	74,972,422,144
[2613]	26/09/15	2,250	2,274	2,246	2,263	0	+0.00	58,900	74,939,301,888
[2613]	26/09/14	2,250	2,274	2,245	2,263	+19.0	+0.85	60,200	74,939,301,888
[2613]	26/09/11	2,213	2,248	2,208	2,244	+10.0	+0.45	73,300	74,310,115,328
[2613]	26/09/10	2,220	2,237	2,210	2,234	+5.0	+0.22	41,500	73,978,970,112
[2613]	26/09/09	2,220	2,244	2,211	2,229	+4.0	+0.18	64,800	73,813,393,408
[2613]	26/09/08	2,222	2,236	2,203	2,225	-9.0	-0.40	62,500	73,680,928,768
[2613]	26/09/07	2,280	2,280	2,228	2,234	-57.0	-2.49	69,600	73,978,970,112
[2613]	26/09/04	2,303	2,308	2,288	2,291	-37.0	-1.59	87,500	75,866,521,600
[2613]	26/09/03	2,302	2,335	2,277	2,328	+17.0	+0.74	104,400	77,091,782,656
[2613]	26/09/02	2,340	2,348	2,302	2,311	-35.0	-1.49	126,500	76,528,828,416
[2613]	26/09/01	2,320	2,349	2,312	2,346	+26.0	+1.12	93,700	77,687,848,960
[2613]	26/08/31	2,296	2,322	2,285	2,320	+48.0	+2.11	156,800	76,826,861,568
[2613]	26/08/28	2,263	2,294	2,251	2,272	+5.0	+0.22	110,100	75,237,335,040
[2613]	26/08/27	2,265	2,288	2,258	2,267	+2.0	+0.09	109,000	75,071,766,528
[2613]	26/08/26	2,251	2,277	2,245	2,265	+35.0	+1.57	125,100	75,005,534,208
[2613]	26/08/25	2,261	2,266	2,228	2,230	-13.0	-0.58	55,700	73,846,505,472
[2613]	26/08/24	2,236	2,261	2,219	2,243	+17.0	+0.76	100,300	74,277,003,264
[2613]	26/08/21	2,214	2,229	2,205	2,226	+14.0	+0.63	70,700	73,714,049,024
[2613]	26/08/20	2,200	2,234	2,200	2,212	+22.0	+1.00	88,200	73,250,439,168
[2613]	26/08/19	2,170	2,200	2,161	2,190	+15.0	+0.69	106,000	72,521,908,224
[2613]	26/08/18	2,163	2,179	2,152	2,175	+1.0	+0.05	62,400	72,025,178,112
[2613]	26/08/17	2,145	2,179	2,141	2,174	+33.0	+1.54	106,000	71,992,066,048
[2613]	26/08/14	2,090	2,147	2,089	2,141	+32.0	+1.52	85,300	70,899,269,632
[2613]	26/08/13	2,095	2,114	2,086	2,109	+16.0	+0.76	57,400	69,839,593,472
[2613]	26/08/12	2,085	2,100	2,066	2,093	+26.0	+1.26	80,200	69,310,251,008
[2613]	26/08/10	2,057	2,075	2,040	2,067	-1.0	-0.05	56,800	68,449,255,424
[2613]	26/08/07	2,042	2,077	2,034	2,068	+35.0	+1.72	62,200	68,482,371,584
[2613]	26/08/06	2,008	2,038	2,008	2,033	+32.0	+1.60	60,900	67,323,334,656
[2613]	26/08/05	2,005	2,012	1,997	2,001	-4.0	-0.20	78,900	66,263,646,208
[2613]	26/08/04	2,045	2,045	2,004	2,005	-42.0	-2.05	66,800	66,396,106,752
[2613]	26/08/03	2,085	2,095	2,040	2,047	-39.0	-1.87	77,800	67,786,948,608
[2613]	26/07/31	2,123	2,128	2,075	2,086	-54.0	-2.52	68,200	69,078,441,984
[2613]	26/07/30	2,130	2,141	2,114	2,140	-3.0	-0.14	65,000	70,866,665,472
[2613]	26/07/29	2,113	2,155	2,108	2,143	+38.0	+1.81	68,100	70,966,018,048
[2613]	26/07/28	2,106	2,111	2,088	2,105	+10.0	+0.48	40,200	69,707,636,736
[2613]	26/07/27	2,074	2,098	2,071	2,095	+28.0	+1.35	32,700	69,376,483,328
[2613]	26/07/24	2,070	2,072	2,056	2,067	-7.0	-0.34	36,500	68,449,255,424
[2613]	26/07/23	2,099	2,099	2,066	2,074	-20.0	-0.96	37,000	68,681,060,352
[2613]	26/07/22	2,092	2,096	2,074	2,094	-9.0	-0.43	56,000	69,343,363,072
[2613]	26/07/21	2,110	2,135	2,091	2,103	0	+0.00	56,400	69,641,404,416
[2613]	26/07/17	2,100	2,127	2,089	2,103	+6	+0.29	50,700	-
[2613]	26/07/16	2,101	2,120	2,095	2,097	-9	-0.43	33,900	-
[2613]	26/07/15	2,106	2,109	2,095	2,106	+4	+0.19	37,200	-
[2613]	26/07/14	2,110	2,127	2,100	2,102	+9	+0.43	64,300	-
[2613]	26/07/13	2,097	2,111	2,089	2,093	-3	-0.14	57,200	-
[2613]	26/07/10	2,115	2,115	2,086	2,096	-16	-0.76	51,100	-
[2613]	26/07/09	2,128	2,128	2,105	2,112	-16	-0.75	43,500	-
[2613]	26/07/08	2,125	2,136	2,115	2,128	+30	+1.43	91,100	-
[2613]	26/07/07	2,084	2,117	2,080	2,098	+22	+1.06	105,300	-
[2613]	26/07/06	2,070	2,082	2,069	2,076	+10	+0.48	54,300	-
[2613]	26/07/03	2,075	2,088	2,061	2,066	+1	+0.05	65,800	-
[2613]	26/07/02	2,054	2,074	2,049	2,065	+29	+1.42	47,700	-
[2613]	26/07/01	2,044	2,047	2,029	2,036	-8	-0.39	43,100	-
[2613]	26/06/30	2,080	2,080	2,044	2,044	-34	-1.64	59,800	-
[2613]	26/06/29	2,065	2,078	2,055	2,078	+25	+1.22	76,900	-
[2613]	26/06/26	2,040	2,059	2,031	2,053	+22	+1.08	50,400	-
[2613]	26/06/25	2,026	2,040	2,015	2,031	+9	+0.45	53,300	-
[2613]	26/06/24	2,028	2,028	2,006	2,022	+2	+0.10	58,400	-
[2613]	26/06/23	2,006	2,027	2,004	2,020	+14	+0.70	66,400	-
[2613]	26/06/22	2,033	2,034	2,006	2,006	-17	-0.84	47,200	-
[2613]	26/06/19	2,006	2,028	2,006	2,023	+13	+0.65	48,900	-
[2613]	26/06/18	2,001	2,023	1,998	2,010	+7	+0.35	70,700	-
[2613]	26/06/17	2,050	2,054	2,003	2,003	-36	-1.77	70,100	-
[2613]	26/06/16	2,022	2,043	2,016	2,039	0	0.00	66,300	-
[2613]	26/06/15	2,077	2,077	2,039	2,039	-36	-1.73	81,300	-
[2613]	26/06/12	2,067	2,085	2,063	2,075	0	0.00	109,900	-
[2613]	26/06/11	2,049	2,075	2,046	2,075	+26	+1.27	96,800	-
[2613]	26/06/10	2,010	2,049	2,002	2,049	+42	+2.09	96,000	-
[2613]	26/06/09	1,983	2,009	1,983	2,007	+24	+1.21	104,600	-
[2613]	26/06/08	1,970	1,995	1,964	1,983	+8	+0.41	85,700	-
[2613]	26/06/05	1,965	1,985	1,965	1,975	+13	+0.66	46,700	-
[2613]	26/06/04	1,962	1,966	1,955	1,962	-8	-0.41	67,300	-
[2613]	26/06/03	1,959	1,977	1,943	1,970	+21	+1.08	70,200	-
[2613]	26/06/02	1,958	1,958	1,934	1,949	-19	-0.97	81,400	-
[2613]	26/06/01	1,975	1,980	1,952	1,968	-9	-0.46	93,000	-
[2613]	26/05/29	1,964	2,000	1,963	1,977	+13	+0.66	59,700	-
[2613]	26/05/28	1,961	1,976	1,956	1,964	+4	+0.20	52,800	-
[2613]	26/05/27	1,955	1,971	1,951	1,960	+1	+0.05	59,700	-
[2613]	26/05/26	1,963	1,967	1,954	1,959	-7	-0.36	46,800	-
[2613]	26/05/25	1,990	1,990	1,965	1,966	-28	-1.40	52,100	-
[2613]	26/05/22	2,000	2,004	1,980	1,994	-8.0	-0.40	57,300	-
[2613]	26/05/21	1,990	2,017	1,990	2,002	+14.0	+0.70	51,400	-
[2613]	26/05/20	2,001	2,026	1,980	1,988	-23.0	-1.14	89,900	-
[2613]	26/05/19	1,986	2,016	1,983	2,011	+25.0	+1.26	85,600	-
[2613]	26/05/18	1,990	1,995	1,970	1,986	-7.0	-0.35	108,200	-
[2613]	26/05/15	1,983	1,993	1,981	1,993	+10.0	+0.50	84,700	-
[2613]	26/05/14	1,960	1,983	1,956	1,983	+17.0	+0.86	91,700	-
[2613]	26/05/13	1,994	1,994	1,964	1,966	-18.0	-0.91	154,100	-
[2613]	26/05/12	2,003	2,018	1,976	1,984	+55.0	+2.85	213,900	-
[2613]	26/05/11	1,933	1,936	1,915	1,929	-17.0	-0.87	154,700	-
[2613]	26/05/08	1,971	1,975	1,931	1,946	-28.0	-1.42	142,000	-
[2613]	26/05/07	1,974	1,982	1,952	1,974	+12.0	+0.61	111,800	-
[2613]	26/05/01	1,963	1,965	1,939	1,962	-7.0	-0.36	101,100	-
[2613]	26/04/30	1,960	1,971	1,947	1,969	+5.0	+0.25	78,200	-
[2613]	26/04/28	1,953	1,964	1,951	1,964	+11.0	+0.56	61,900	-
[2613]	26/04/27	1,960	1,964	1,948	1,953	-7	-0.36	89,500	-
[2613]	26/04/24	1,972	1,977	1,957	1,960	-12	-0.61	56,400	-
[2613]	26/04/23	1,985	1,985	1,965	1,972	-15	-0.75	72,400	-
[2613]	26/04/22	2,000	2,002	1,985	1,987	-17	-0.85	59,400	-
[2613]	26/04/21	2,029	2,030	1,998	2,004	-26	-1.28	64,000	-
[2613]	26/04/20	2,053	2,058	2,022	2,030	-6	-0.29	59,500	-
[2613]	26/04/17	2,027	2,039	2,024	2,036	+5	+0.25	68,300	-
[2613]	26/04/16	2,080	2,080	2,031	2,031	-51	-2.45	69,400	-
[2613]	26/04/15	2,074	2,083	2,072	2,082	+15	+0.73	69,300	-
[2613]	26/04/14	2,070	2,086	2,056	2,067	-3	-0.14	61,800	-
[2613]	26/04/13	2,060	2,090	2,060	2,070	+13	+0.63	81,000	-
[2613]	26/04/10	2,097	2,104	2,052	2,057	-46	-2.19	82,700	-
[2613]	26/04/09	2,108	2,131	2,098	2,103	0	0.00	93,000	-
[2613]	26/04/08	2,099	2,112	2,096	2,103	+10	+0.48	117,200	-
[2613]	26/04/07	2,081	2,098	2,063	2,093	+11	+0.53	79,400	-
[2613]	26/04/06	2,055	2,083	2,055	2,082	+27	+1.31	86,000	-
[2613]	26/04/03	2,057	2,068	2,050	2,055	+5	+0.24	73,700	-
[2613]	26/04/02	2,027	2,062	2,027	2,050	+10	+0.49	86,100	-
[2613]	26/04/01	2,020	2,040	2,018	2,040	+22	+1.09	122,900	-
[2613]	26/03/31	2,013	2,022	2,005	2,018	+18	+0.90	126,300	-
[2613]	26/03/30	1,967	2,000	1,955	2,000	-30	-1.48	200,400	-
[2613]	26/03/27	2,046	2,055	2,030	2,030	-9	-0.44	450,100	-
[2613]	26/03/26	2,032	2,039	2,022	2,039	+9	+0.44	186,000	-
[2613]	26/03/25	2,017	2,032	2,017	2,030	+24	+1.20	130,000	-
[2613]	26/03/24	1,996	2,009	1,991	2,006	+31	+1.57	141,900	-
[2613]	26/03/23	1,991	1,991	1,966	1,975	-19	-0.95	245,800	-
[2613]	26/03/19	2,023	2,026	1,994	1,994	-37	-1.82	142,000	-
[2613]	26/03/18	2,015	2,031	2,013	2,031	+27	+1.35	70,900	-
[2613]	26/03/17	1,995	2,012	1,995	2,004	+5	+0.25	83,000	-
[2613]	26/03/16	2,001	2,004	1,990	1,999	+7	+0.35	91,800	-
[2613]	26/03/13	1,997	2,014	1,991	1,992	-8	-0.40	134,300	-
[2613]	26/03/12	2,027	2,028	2,000	2,000	-35	-1.72	144,600	-
[2613]	26/03/11	2,046	2,057	2,035	2,035	+5	+0.25	87,800	-
[2613]	26/03/10	2,045	2,045	2,025	2,030	0	0.00	72,600	-
[2613]	26/03/09	2,018	2,035	2,001	2,030	-15	-0.73	131,600	-
[2613]	26/03/06	2,050	2,050	2,029	2,045	-4	-0.20	77,000	-
[2613]	26/03/05	2,047	2,061	2,040	2,049	+31	+1.54	65,200	-
[2613]	26/03/04	2,045	2,045	2,000	2,018	-41	-1.99	158,700	-
[2613]	26/03/03	2,100	2,100	2,059	2,059	-41	-1.95	89,300	-
[2613]	26/03/02	2,086	2,106	2,075	2,100	+4	+0.19	104,600	-
[2613]	26/02/27	2,075	2,097	2,066	2,096	+33	+1.60	100,400	-
[2613]	26/02/26	2,047	2,069	2,044	2,063	+13	+0.63	88,100	-
[2613]	26/02/25	2,056	2,059	2,043	2,050	-5	-0.24	47,600	-
[2613]	26/02/24	2,044	2,063	2,034	2,055	+16	+0.78	70,100	-
[2613]	26/02/20	2,046	2,046	2,024	2,039	-8	-0.39	65,300	-
[2613]	26/02/19	2,045	2,052	2,035	2,047	-4	-0.20	52,000	-
[2613]	26/02/18	2,052	2,057	2,046	2,051	+5	+0.24	54,600	-
[2613]	26/02/17	2,059	2,064	2,044	2,046	-5	-0.24	51,400	-
[2613]	26/02/16	2,060	2,071	2,048	2,051	-6	-0.29	69,000	-
[2613]	26/02/13	2,057	2,058	2,036	2,057	+8	+0.39	86,800	-
[2613]	26/02/12	2,044	2,052	2,029	2,049	+19	+0.94	94,000	-
[2613]	26/02/10	2,035	2,049	2,030	2,030	-3	-0.15	80,800	-
[2613]	26/02/09	2,047	2,050	2,016	2,033	-6	-0.29	138,800	-
[2613]	26/02/06	2,044	2,047	2,033	2,039	-2	-0.10	99,800	-
[2613]	26/02/05	2,055	2,055	2,041	2,041	+6	+0.29	68,000	-
[2613]	26/02/04	2,040	2,046	2,034	2,035	-9	-0.44	54,800	-
[2613]	26/02/03	2,042	2,051	2,034	2,044	+11	+0.54	68,300	-
[2613]	26/02/02	2,049	2,053	2,030	2,033	+6	+0.30	93,600	-
[2613]	26/01/30	2,012	2,030	2,006	2,027	+15	+0.75	59,700	-
[2613]	26/01/29	1,999	2,012	1,986	2,012	+12	+0.60	82,400	-
[2613]	26/01/28	2,017	2,017	1,997	2,000	-12	-0.60	90,400	-
[2613]	26/01/27	2,021	2,027	2,005	2,012	-15	-0.74	75,300	-
[2613]	26/01/26	2,040	2,040	2,020	2,027	-12	-0.59	93,700	-
[2613]	26/01/23	2,065	2,068	2,036	2,039	-25	-1.21	70,500	-
[2613]	26/01/22	2,066	2,075	2,055	2,064	+15	+0.73	61,700	-
[2613]	26/01/21	2,070	2,070	2,043	2,049	-27	-1.30	89,500	-
[2613]	26/01/20	2,066	2,080	2,060	2,076	+19	+0.92	58,000	-
[2613]	26/01/19	2,046	2,061	2,043	2,057	+14	+0.69	65,500	-
[2613]	26/01/16	2,045	2,045	2,030	2,043	-2	-0.10	37,700	-
[2613]	26/01/15	2,054	2,062	2,037	2,045	-9	-0.44	57,000	-
[2613]	26/01/14	2,039	2,054	2,036	2,054	+18	+0.88	41,900	-
[2613]	26/01/13	2,045	2,054	2,031	2,036	0	0.00	66,800	-
[2613]	26/01/09	2,033	2,049	2,033	2,036	-2	-0.10	44,400	-
[2613]	26/01/08	2,038	2,045	2,031	2,038	0	0.00	31,100	-
[2613]	26/01/07	2,030	2,042	2,018	2,038	+1	+0.05	45,900	-
[2613]	26/01/06	2,023	2,037	2,023	2,037	+16	+0.79	46,100	-
[2613]	26/01/05	2,004	2,026	1,992	2,021	+18	+0.90	81,600	-
[2613]	25/12/30	2,008	2,013	1,998	2,003	-2	-0.10	54,700	-
[2613]	25/12/29	2,010	2,014	2,000	2,005	-4	-0.20	49,400	-
[2613]	25/12/26	2,005	2,013	2,004	2,009	+4	+0.20	44,900	-
[2613]	25/12/25	1,998	2,006	1,996	2,005	+12	+0.60	37,800	-
[2613]	25/12/24	1,985	1,998	1,985	1,993	+6	+0.30	41,800	-
[2613]	25/12/23	1,978	1,993	1,978	1,987	+15	+0.76	35,700	-
[2613]	25/12/22	1,985	1,993	1,968	1,972	-8	-0.40	62,600	-
[2613]	25/12/19	1,975	1,988	1,973	1,980	+5	+0.25	52,100	-
[2613]	25/12/18	1,960	1,978	1,954	1,975	+23	+1.18	66,900	-
[2613]	25/12/17	1,956	1,960	1,950	1,952	-4	-0.20	49,200	-
[2613]	25/12/16	1,952	1,963	1,952	1,956	-3	-0.15	40,900	-
[2613]	25/12/15	1,954	1,962	1,948	1,959	+9	+0.46	73,400	-
[2613]	25/12/12	1,965	1,966	1,950	1,950	-3	-0.15	123,800	-
[2613]	25/12/11	1,979	1,980	1,953	1,953	-31	-1.56	106,900	-
[2613]	25/12/10	1,979	1,984	1,964	1,984	+26	+1.33	58,600	-
[2613]	25/12/09	1,971	1,975	1,956	1,958	-16	-0.81	96,200	-
[2613]	25/12/08	1,979	1,980	1,965	1,974	+6	+0.30	66,800	-
[2613]	25/12/05	1,986	1,989	1,968	1,968	-22	-1.11	91,300	-
[2613]	25/12/04	2,000	2,001	1,990	1,990	-1	-0.05	61,700	-
[2613]	25/12/03	2,010	2,010	1,990	1,991	-15	-0.75	61,700	-
[2613]	25/12/02	2,008	2,008	1,993	2,006	-2	-0.10	58,400	-
[2613]	25/12/01	2,041	2,041	2,000	2,008	-29	-1.42	55,700	-
[2613]	25/11/28	2,026	2,043	2,026	2,037	+20	+0.99	58,400	-
[2613]	25/11/27	2,021	2,030	2,016	2,017	-4	-0.20	38,500	-
[2613]	25/11/26	2,018	2,027	2,009	2,021	+14	+0.70	32,600	-
[2613]	25/11/25	2,029	2,029	2,007	2,007	-9	-0.45	48,600	-
[2613]	25/11/21	1,978	2,018	1,978	2,016	+48	+2.44	60,000	-
[2613]	25/11/20	1,972	1,981	1,968	1,968	-7	-0.35	66,300	-
[2613]	25/11/19	1,999	1,999	1,975	1,975	-10	-0.50	55,000	-
[2613]	25/11/18	1,998	2,004	1,985	1,985	-13	-0.65	45,400	-
[2613]	25/11/17	2,000	2,009	1,992	1,998	+3	+0.15	52,500	-
[2613]	25/11/14	2,003	2,007	1,992	1,995	-8	-0.40	47,900	-
[2613]	25/11/13	2,004	2,014	2,000	2,003	0	0.00	25,700	-
[2613]	25/11/12	1,997	2,010	1,991	2,003	+24	+1.21	40,500	-
[2613]	25/11/11	1,983	1,985	1,970	1,979	-2	-0.10	42,700	-
[2613]	25/11/10	1,999	2,000	1,980	1,981	-11	-0.55	53,700	-
[2613]	25/11/07	1,958	1,992	1,958	1,992	+37	+1.89	78,200	-
[2613]	25/11/06	1,985	1,989	1,954	1,955	-44	-2.20	175,000	-
[2613]	25/11/05	2,025	2,031	1,995	1,999	-26	-1.28	98,300	-
[2613]	25/11/04	2,018	2,039	2,006	2,025	+8	+0.40	69,300	-
[2613]	25/10/31	2,026	2,026	2,001	2,017	+8	+0.40	62,700	-
[2613]	25/10/30	2,012	2,017	2,003	2,009	-3	-0.15	54,000	-
[2613]	25/10/29	2,030	2,039	2,009	2,012	-25	-1.23	61,300	-
[2613]	25/10/28	2,050	2,050	2,031	2,037	-26	-1.26	49,800	-
[2613]	25/10/27	2,050	2,063	2,050	2,063	+13	+0.63	31,400	-
[2613]	25/10/24	2,053	2,058	2,040	2,050	-3	-0.15	35,900	-
[2613]	25/10/23	2,040	2,053	2,033	2,053	+20	+0.98	32,600	-
[2613]	25/10/22	2,032	2,041	2,028	2,033	+13	+0.64	33,100	-
[2613]	25/10/21	2,015	2,029	2,015	2,020	+5	+0.25	34,600	-
[2613]	25/10/20	2,029	2,034	2,013	2,015	-2	-0.10	33,000	-
[2613]	25/10/17	2,014	2,028	2,010	2,017	+3	+0.15	43,800	-
[2613]	25/10/16	2,012	2,022	2,010	2,014	-10	-0.49	38,000	-
[2613]	25/10/15	2,028	2,039	2,023	2,024	+9	+0.45	42,900	-
[2613]	25/10/14	2,000	2,019	1,986	2,015	+11	+0.55	80,900	-
[2613]	25/10/10	2,012	2,018	2,002	2,004	-19	-0.94	48,000	-
[2613]	25/10/09	2,022	2,026	2,014	2,023	+1	+0.05	38,100	-
[2613]	25/10/08	2,050	2,064	2,022	2,022	-25	-1.22	33,800	-
[2613]	25/10/07	2,034	2,055	2,027	2,047	+12	+0.59	32,600	-
[2613]	25/10/06	2,042	2,047	2,035	2,035	+7	+0.35	41,100	-
[2613]	25/10/03	2,027	2,028	2,010	2,028	+13	+0.65	41,000	-
[2613]	25/10/02	2,038	2,040	2,000	2,015	-23	-1.13	61,300	-
[2613]	25/10/01	2,060	2,075	2,023	2,038	-16	-0.78	68,600	-
[2613]	25/09/30	2,077	2,077	2,037	2,054	-20	-0.96	53,500	-
[2613]	25/09/29	2,085	2,085	2,065	2,074	-49	-2.31	46,600	-
[2613]	25/09/26	2,103	2,123	2,100	2,123	+20	+0.95	67,900	-
[2613]	25/09/25	2,098	2,104	2,090	2,103	+8	+0.38	54,000	-
[2613]	25/09/24	2,085	2,097	2,075	2,095	+14	+0.67	31,200	-
[2613]	25/09/22	2,082	2,092	2,077	2,081	-3	-0.14	30,900	-
[2613]	25/09/19	2,083	2,090	2,069	2,084	+6	+0.29	69,700	-
[2613]	25/09/18	2,080	2,080	2,061	2,078	-2	-0.10	41,800	-
[2613]	25/09/17	2,072	2,082	2,066	2,080	-8	-0.38	28,500	-
[2613]	25/09/16	2,072	2,088	2,066	2,088	+16	+0.77	21,500	-
[2613]	25/09/12	2,075	2,084	2,068	2,072	-5	-0.24	40,700	-
[2613]	25/09/11	2,090	2,090	2,064	2,077	-10	-0.48	25,500	-
[2613]	25/09/10	2,110	2,110	2,086	2,087	-14	-0.67	24,200	-
[2613]	25/09/09	2,095	2,109	2,094	2,101	+7	+0.33	42,700	-
[2613]	25/09/08	2,080	2,096	2,080	2,094	+15	+0.72	29,000	-
[2613]	25/09/05	2,091	2,092	2,072	2,079	-12	-0.57	41,000	-