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
[2659]	26/10/29	3,170	3,180	3,145	3,175	+10.0	+0.32	318,900	187,502,166,016
[2659]	26/10/28	3,250	3,250	3,155	3,165	-55.0	-1.71	219,400	186,911,604,736
[2659]	26/10/27	3,210	3,225	3,180	3,220	0	+0.00	205,800	190,159,683,584
[2659]	26/10/26	3,185	3,230	3,150	3,220	+40.0	+1.26	210,000	190,159,683,584
[2659]	26/10/23	3,200	3,245	3,170	3,180	-5.0	-0.16	236,800	187,797,438,464
[2659]	26/10/22	3,150	3,190	3,140	3,185	+35.0	+1.11	164,400	188,092,727,296
[2659]	26/10/21	3,150	3,165	3,095	3,150	0	+0.00	228,700	186,025,771,008
[2659]	26/10/20	3,170	3,180	3,125	3,150	-20.0	-0.63	259,000	186,025,771,008
[2659]	26/10/19	3,170	3,200	3,145	3,170	+35.0	+1.12	311,500	187,206,893,568
[2659]	26/10/16	3,120	3,135	3,100	3,135	+40.0	+1.29	327,300	185,139,937,280
[2659]	26/10/15	3,035	3,110	3,025	3,095	+75.0	+2.48	318,100	182,777,708,544
[2659]	26/10/14	3,090	3,100	2,978	3,020	-70.0	-2.27	465,300	179,509,100,544
[2659]	26/10/13	3,085	3,110	3,060	3,090	+20.0	+0.65	435,900	183,669,915,648
[2659]	26/10/09	3,105	3,120	3,060	3,070	-5.0	-0.16	283,700	182,481,108,992
[2659]	26/10/08	3,090	3,125	3,070	3,075	-60.0	-1.91	519,000	182,778,314,752
[2659]	26/10/07	3,130	3,210	3,105	3,135	-15.0	-0.48	506,100	186,344,718,336
[2659]	26/10/06	3,165	3,210	3,085	3,150	-60.0	-1.87	540,000	187,236,319,232
[2659]	26/10/05	3,185	3,210	3,165	3,210	+20.0	+0.63	194,600	190,802,722,816
[2659]	26/10/02	3,250	3,260	3,175	3,190	-70.0	-2.15	271,200	189,613,916,160
[2659]	26/10/01	3,230	3,280	3,220	3,260	-5.0	-0.15	176,500	193,774,731,264
[2659]	26/09/30	3,265	3,265	3,205	3,265	-5.0	-0.15	207,400	194,071,920,640
[2659]	26/09/29	3,305	3,305	3,250	3,270	-35.0	-1.06	259,100	194,369,126,400
[2659]	26/09/28	3,370	3,370	3,300	3,305	-50.0	-1.49	194,600	196,449,533,952
[2659]	26/09/25	3,355	3,370	3,330	3,355	0	+0.00	162,300	199,421,542,400
[2659]	26/09/24	3,345	3,380	3,315	3,355	-35.0	-1.03	257,800	199,421,542,400
[2659]	26/09/18	3,435	3,435	3,370	3,390	-25.0	-0.73	237,100	201,501,933,568
[2659]	26/09/17	3,415	3,430	3,395	3,415	+15.0	+0.44	116,400	202,987,945,984
[2659]	26/09/16	3,445	3,445	3,380	3,400	-25.0	-0.73	153,500	202,096,345,088
[2659]	26/09/15	3,440	3,450	3,390	3,425	0	+0.00	147,700	203,582,341,120
[2659]	26/09/14	3,355	3,425	3,355	3,425	+90.0	+2.70	197,000	203,582,341,120
[2659]	26/09/11	3,310	3,360	3,305	3,335	+15.0	+0.45	229,700	198,232,735,744
[2659]	26/09/10	3,330	3,340	3,300	3,320	-10.0	-0.30	181,800	197,341,134,848
[2659]	26/09/09	3,345	3,355	3,305	3,330	-15.0	-0.45	174,600	197,935,529,984
[2659]	26/09/08	3,335	3,345	3,290	3,345	+25.0	+0.75	119,000	198,827,130,880
[2659]	26/09/07	3,355	3,365	3,315	3,320	-75.0	-2.21	115,300	197,341,134,848
[2659]	26/09/04	3,375	3,400	3,360	3,395	-5.0	-0.15	173,600	202,814,930,944
[2659]	26/09/03	3,385	3,405	3,350	3,400	+10.0	+0.29	180,300	203,113,627,648
[2659]	26/09/02	3,420	3,430	3,385	3,390	-20.0	-0.59	200,600	202,516,234,240
[2659]	26/09/01	3,370	3,420	3,360	3,410	+45.0	+1.34	198,100	203,711,021,056
[2659]	26/08/31	3,355	3,370	3,340	3,365	+10.0	+0.30	85,300	202,953,588,736
[2659]	26/08/28	3,300	3,375	3,300	3,355	-10.0	-0.30	98,000	202,350,444,544
[2659]	26/08/27	3,365	3,390	3,340	3,365	-5.0	-0.15	105,300	202,953,588,736
[2659]	26/08/26	3,405	3,415	3,355	3,370	-10.0	-0.30	100,200	203,255,152,640
[2659]	26/08/25	3,385	3,400	3,370	3,380	0	+0.00	86,500	203,858,280,448
[2659]	26/08/24	3,355	3,380	3,345	3,380	+15.0	+0.45	101,100	203,858,280,448
[2659]	26/08/21	3,350	3,385	3,350	3,365	0	+0.00	122,200	202,953,588,736
[2659]	26/08/20	3,355	3,365	3,335	3,365	+35.0	+1.05	99,400	202,953,588,736
[2659]	26/08/19	3,310	3,330	3,255	3,330	+20.0	+0.60	111,600	200,842,625,024
[2659]	26/08/18	3,310	3,310	3,280	3,310	0	+0.00	90,400	199,636,353,024
[2659]	26/08/17	3,325	3,335	3,295	3,310	-20.0	-0.60	107,000	199,636,353,024
[2659]	26/08/14	3,320	3,330	3,295	3,330	+10.0	+0.30	104,500	200,842,625,024
[2659]	26/08/13	3,345	3,345	3,285	3,320	-20.0	-0.60	129,200	200,239,497,216
[2659]	26/08/12	3,375	3,385	3,325	3,340	-35.0	-1.04	125,100	201,445,752,832
[2659]	26/08/10	3,365	3,390	3,345	3,375	+20.0	+0.60	145,100	203,556,716,544
[2659]	26/08/07	3,320	3,395	3,300	3,355	+95.0	+2.91	203,100	202,350,444,544
[2659]	26/08/06	3,260	3,270	3,225	3,260	+40.0	+1.24	133,300	196,620,713,984
[2659]	26/08/05	3,265	3,265	3,205	3,220	-25.0	-0.77	147,800	194,208,186,368
[2659]	26/08/04	3,280	3,285	3,220	3,245	-20.0	-0.61	135,100	195,716,005,888
[2659]	26/08/03	3,300	3,310	3,225	3,265	+10.0	+0.31	144,100	196,922,277,888
[2659]	26/07/31	3,280	3,320	3,255	3,255	-85.0	-2.54	155,500	196,319,133,696
[2659]	26/07/30	3,330	3,340	3,280	3,340	+5.0	+0.15	216,200	201,445,752,832
[2659]	26/07/29	3,260	3,365	3,245	3,335	+70.0	+2.14	199,100	201,144,188,928
[2659]	26/07/28	3,200	3,270	3,195	3,265	+75.0	+2.35	149,500	196,922,277,888
[2659]	26/07/27	3,170	3,190	3,165	3,190	+20.0	+0.63	143,500	192,398,786,560
[2659]	26/07/24	3,115	3,180	3,115	3,170	+20.0	+0.63	119,200	191,192,530,944
[2659]	26/07/23	3,145	3,195	3,115	3,150	-25.0	-0.79	180,100	189,986,258,944
[2659]	26/07/22	3,175	3,175	3,135	3,175	+10.0	+0.32	153,400	191,494,094,848
[2659]	26/07/21	3,220	3,235	3,160	3,165	-20.0	-0.63	151,000	190,890,967,040
[2659]	26/07/17	3,220	3,240	3,165	3,185	-10	-0.31	152,300	-
[2659]	26/07/16	3,205	3,235	3,185	3,195	-15	-0.47	135,500	-
[2659]	26/07/15	3,220	3,240	3,195	3,210	+10	+0.31	142,400	-
[2659]	26/07/14	3,235	3,245	3,200	3,200	-10	-0.31	167,300	-
[2659]	26/07/13	3,285	3,285	3,205	3,210	-50	-1.53	140,100	-
[2659]	26/07/10	3,290	3,290	3,225	3,260	-45	-1.36	153,200	-
[2659]	26/07/09	3,305	3,330	3,270	3,305	+30	+0.92	221,800	-
[2659]	26/07/08	3,170	3,320	3,135	3,275	-105	-3.11	642,500	-
[2659]	26/07/07	3,225	3,380	3,195	3,380	+140	+4.32	333,700	-
[2659]	26/07/06	3,200	3,265	3,200	3,240	+55	+1.73	166,300	-
[2659]	26/07/03	3,250	3,255	3,185	3,185	-30	-0.93	173,200	-
[2659]	26/07/02	3,205	3,235	3,185	3,215	+50	+1.58	148,400	-
[2659]	26/07/01	3,190	3,195	3,145	3,165	-50	-1.56	219,700	-
[2659]	26/06/30	3,225	3,245	3,205	3,215	-5	-0.16	223,700	-
[2659]	26/06/29	3,185	3,240	3,165	3,220	+35	+1.10	265,400	-
[2659]	26/06/26	3,150	3,190	3,135	3,185	+40	+1.27	146,200	-
[2659]	26/06/25	3,160	3,175	3,140	3,145	-15	-0.47	149,600	-
[2659]	26/06/24	3,180	3,200	3,140	3,160	+20	+0.64	158,700	-
[2659]	26/06/23	3,095	3,140	3,070	3,140	+60	+1.95	223,900	-
[2659]	26/06/22	3,100	3,110	3,045	3,080	-15	-0.48	172,900	-
[2659]	26/06/19	3,110	3,115	3,050	3,095	-80	-2.52	309,000	-
[2659]	26/06/18	3,165	3,195	3,130	3,175	+10	+0.32	147,800	-
[2659]	26/06/17	3,185	3,205	3,145	3,165	0	0.00	119,600	-
[2659]	26/06/16	3,180	3,200	3,140	3,165	-40	-1.25	134,300	-
[2659]	26/06/15	3,230	3,245	3,195	3,205	-15	-0.47	144,500	-
[2659]	26/06/12	3,240	3,255	3,210	3,220	-20	-0.62	195,400	-
[2659]	26/06/11	3,240	3,260	3,205	3,240	+35	+1.09	141,800	-
[2659]	26/06/10	3,190	3,230	3,190	3,205	+40	+1.26	138,300	-
[2659]	26/06/09	3,180	3,190	3,130	3,165	-20	-0.63	142,200	-
[2659]	26/06/08	3,155	3,185	3,150	3,185	+55	+1.76	151,300	-
[2659]	26/06/05	3,140	3,165	3,120	3,130	-5	-0.16	119,600	-
[2659]	26/06/04	3,150	3,180	3,135	3,135	-10	-0.32	125,800	-
[2659]	26/06/03	3,100	3,145	3,075	3,145	+45	+1.45	165,200	-
[2659]	26/06/02	3,050	3,120	3,020	3,100	-5	-0.16	147,200	-
[2659]	26/06/01	3,090	3,125	3,045	3,105	0	0.00	215,300	-
[2659]	26/05/29	3,110	3,150	3,100	3,105	-25	-0.80	150,700	-
[2659]	26/05/28	3,125	3,130	3,070	3,130	+40	+1.29	192,200	-
[2659]	26/05/27	3,085	3,095	3,010	3,090	+10	+0.32	164,400	-
[2659]	26/05/26	3,140	3,150	3,070	3,080	-55	-1.75	159,300	-
[2659]	26/05/25	3,205	3,215	3,120	3,135	-85	-2.64	149,300	-
[2659]	26/05/22	3,230	3,235	3,165	3,220	0	+0.00	235,000	-
[2659]	26/05/21	3,260	3,270	3,205	3,220	-55.0	-1.68	185,700	-
[2659]	26/05/20	3,265	3,275	3,240	3,275	+25.0	+0.77	168,700	-
[2659]	26/05/19	3,290	3,295	3,230	3,250	-5.0	-0.15	168,100	-
[2659]	26/05/18	3,275	3,290	3,230	3,255	-5.0	-0.15	156,600	-
[2659]	26/05/15	3,225	3,260	3,220	3,260	+25.0	+0.77	154,800	-
[2659]	26/05/14	3,240	3,245	3,195	3,235	+20.0	+0.62	138,900	-
[2659]	26/05/13	3,220	3,245	3,200	3,215	-5.0	-0.16	144,700	-
[2659]	26/05/12	3,245	3,265	3,205	3,220	-20.0	-0.62	155,100	-
[2659]	26/05/11	3,220	3,255	3,215	3,240	+35.0	+1.09	183,600	-
[2659]	26/05/08	3,200	3,235	3,175	3,205	+10.0	+0.31	226,200	-
[2659]	26/05/07	3,165	3,210	3,165	3,195	-55.0	-1.69	333,400	-
[2659]	26/05/01	3,260	3,270	3,215	3,250	-40.0	-1.22	195,400	-
[2659]	26/04/30	3,245	3,295	3,225	3,290	+45.0	+1.39	196,300	-
[2659]	26/04/28	3,245	3,260	3,225	3,245	+5.0	+0.15	1,271,500	-
[2659]	26/04/27	3,245	3,255	3,215	3,240	+25	+0.78	215,800	-
[2659]	26/04/24	3,310	3,330	3,195	3,215	-55	-1.68	231,000	-
[2659]	26/04/23	3,270	3,290	3,240	3,270	-30	-0.91	230,700	-
[2659]	26/04/22	3,350	3,375	3,285	3,300	-50	-1.49	159,700	-
[2659]	26/04/21	3,380	3,440	3,345	3,350	+25	+0.75	285,900	-
[2659]	26/04/20	3,380	3,395	3,310	3,325	-45	-1.34	151,700	-
[2659]	26/04/17	3,390	3,400	3,355	3,370	+5	+0.15	166,300	-
[2659]	26/04/16	3,400	3,420	3,355	3,365	-35	-1.03	151,900	-
[2659]	26/04/15	3,405	3,440	3,385	3,400	+25	+0.74	202,900	-
[2659]	26/04/14	3,405	3,430	3,360	3,375	+25	+0.75	227,900	-
[2659]	26/04/13	3,430	3,450	3,325	3,350	-40	-1.18	289,600	-
[2659]	26/04/10	3,355	3,390	3,350	3,390	+35	+1.04	271,100	-
[2659]	26/04/09	3,335	3,400	3,325	3,355	+60	+1.82	446,500	-
[2659]	26/04/08	3,450	3,485	3,275	3,295	-95	-2.80	783,400	-
[2659]	26/04/07	3,105	3,410	3,080	3,390	+285	+9.18	620,500	-
[2659]	26/04/06	3,095	3,120	3,090	3,105	-5	-0.16	88,500	-
[2659]	26/04/03	3,080	3,110	3,080	3,110	+20	+0.65	84,500	-
[2659]	26/04/02	3,080	3,115	3,070	3,090	-10	-0.32	114,800	-
[2659]	26/04/01	3,070	3,100	3,050	3,100	+50	+1.64	126,200	-
[2659]	26/03/31	3,040	3,055	3,020	3,050	+15	+0.49	138,700	-
[2659]	26/03/30	3,020	3,045	2,993	3,035	-35	-1.14	124,500	-
[2659]	26/03/27	3,055	3,070	3,035	3,070	+20	+0.66	190,900	-
[2659]	26/03/26	3,040	3,050	3,010	3,050	+5	+0.16	126,500	-
[2659]	26/03/25	3,010	3,050	3,005	3,045	+25	+0.83	115,900	-
[2659]	26/03/24	3,010	3,020	2,981	3,020	+56	+1.89	168,400	-
[2659]	26/03/23	3,010	3,010	2,937	2,964	-61	-2.02	148,100	-
[2659]	26/03/19	3,060	3,080	3,025	3,025	-65	-2.10	133,900	-
[2659]	26/03/18	3,070	3,090	3,045	3,090	+25	+0.82	99,900	-
[2659]	26/03/17	3,015	3,065	3,015	3,065	+55	+1.83	134,400	-
[2659]	26/03/16	2,988	3,030	2,977	3,010	+27	+0.91	164,500	-
[2659]	26/03/13	2,978	3,010	2,978	2,983	+9	+0.30	158,300	-
[2659]	26/03/12	2,994	2,995	2,952	2,974	-31	-1.03	163,000	-
[2659]	26/03/11	3,030	3,040	3,000	3,005	-5	-0.17	221,700	-
[2659]	26/03/10	3,000	3,020	2,991	3,010	+14	+0.47	115,100	-
[2659]	26/03/09	2,953	2,996	2,939	2,996	-4	-0.13	164,300	-
[2659]	26/03/06	2,981	3,005	2,953	3,000	+4	+0.13	147,400	-
[2659]	26/03/05	2,960	2,996	2,960	2,996	+40	+1.35	222,900	-
[2659]	26/03/04	2,950	2,961	2,906	2,956	-36	-1.20	283,600	-
[2659]	26/03/03	3,040	3,040	2,973	2,992	-53	-1.74	227,800	-
[2659]	26/03/02	3,090	3,095	3,025	3,045	-60	-1.93	183,500	-
[2659]	26/02/27	3,050	3,105	3,030	3,105	+80	+2.64	235,600	-
[2659]	26/02/26	3,050	3,090	3,015	3,025	-130	-4.12	665,500	-
[2659]	26/02/25	3,160	3,165	3,120	3,155	+20	+0.64	771,000	-
[2659]	26/02/24	3,110	3,160	3,105	3,135	+40	+1.29	740,200	-
[2659]	26/02/20	3,050	3,105	3,050	3,095	+5	+0.16	527,300	-
[2659]	26/02/19	3,090	3,105	3,080	3,090	0	0.00	535,700	-
[2659]	26/02/18	3,065	3,100	3,060	3,090	+40	+1.31	223,100	-
[2659]	26/02/17	3,065	3,070	3,045	3,050	-15	-0.49	164,000	-
[2659]	26/02/16	3,050	3,070	3,030	3,065	+10	+0.33	282,200	-
[2659]	26/02/13	3,075	3,075	3,015	3,055	+5	+0.16	210,600	-
[2659]	26/02/12	3,030	3,070	3,025	3,050	+10	+0.33	224,300	-
[2659]	26/02/10	3,010	3,050	3,010	3,040	+35	+1.16	171,500	-
[2659]	26/02/09	3,050	3,050	3,000	3,005	0	0.00	245,700	-
[2659]	26/02/06	3,010	3,020	2,987	3,005	0	0.00	174,500	-
[2659]	26/02/05	3,035	3,035	3,000	3,005	+18	+0.60	195,100	-
[2659]	26/02/04	2,994	2,995	2,973	2,987	+1	+0.03	193,700	-
[2659]	26/02/03	2,982	3,000	2,954	2,986	+40	+1.36	169,800	-
[2659]	26/02/02	2,975	2,982	2,946	2,946	0	0.00	163,500	-
[2659]	26/01/30	2,921	2,954	2,901	2,946	+37	+1.27	125,600	-
[2659]	26/01/29	2,910	2,922	2,876	2,909	-11	-0.38	138,700	-
[2659]	26/01/28	2,963	2,965	2,920	2,920	-39	-1.32	137,300	-
[2659]	26/01/27	2,990	2,996	2,949	2,959	-35	-1.17	197,500	-
[2659]	26/01/26	3,045	3,050	2,994	2,994	-46	-1.51	171,800	-
[2659]	26/01/23	3,065	3,075	3,035	3,040	-20	-0.65	109,300	-
[2659]	26/01/22	3,050	3,065	3,045	3,060	0	0.00	99,400	-
[2659]	26/01/21	3,090	3,090	3,055	3,060	-25	-0.81	157,400	-
[2659]	26/01/20	3,080	3,105	3,070	3,085	+10	+0.33	135,000	-
[2659]	26/01/19	3,060	3,110	3,060	3,075	+60	+1.99	254,600	-
[2659]	26/01/16	3,010	3,020	2,995	3,015	+5	+0.17	111,700	-
[2659]	26/01/15	3,030	3,035	2,980	3,010	-10	-0.33	246,700	-
[2659]	26/01/14	2,998	3,045	2,988	3,020	+10	+0.33	140,300	-
[2659]	26/01/13	3,020	3,025	2,971	3,010	-5	-0.17	184,000	-
[2659]	26/01/09	3,045	3,070	3,005	3,015	-15	-0.50	189,800	-
[2659]	26/01/08	2,923	3,065	2,923	3,030	+80	+2.71	386,600	-
[2659]	26/01/07	2,914	2,950	2,901	2,950	+18	+0.61	359,700	-
[2659]	26/01/06	2,933	2,944	2,910	2,932	+1	+0.03	227,600	-
[2659]	26/01/05	2,949	2,954	2,915	2,931	-32	-1.08	200,900	-
[2659]	25/12/30	2,968	2,976	2,958	2,963	-2	-0.07	105,100	-
[2659]	25/12/29	2,968	2,969	2,949	2,965	-1	-0.03	110,800	-
[2659]	25/12/26	2,960	2,970	2,957	2,966	+15	+0.51	77,300	-
[2659]	25/12/25	2,957	2,961	2,946	2,951	-5	-0.17	74,300	-
[2659]	25/12/24	2,957	2,963	2,947	2,956	-5	-0.17	89,600	-
[2659]	25/12/23	2,921	2,967	2,920	2,961	+30	+1.02	105,100	-
[2659]	25/12/22	2,970	2,971	2,931	2,931	-31	-1.05	110,500	-
[2659]	25/12/19	2,950	2,972	2,940	2,962	+12	+0.41	176,400	-
[2659]	25/12/18	2,939	2,959	2,929	2,950	+29	+0.99	154,800	-
[2659]	25/12/17	2,916	2,929	2,910	2,921	+5	+0.17	120,900	-
[2659]	25/12/16	2,918	2,929	2,902	2,916	+11	+0.38	149,900	-
[2659]	25/12/15	2,900	2,908	2,882	2,905	+33	+1.15	158,300	-
[2659]	25/12/12	2,885	2,886	2,866	2,872	+8	+0.28	105,900	-
[2659]	25/12/11	2,907	2,914	2,853	2,864	-34	-1.17	119,200	-
[2659]	25/12/10	2,907	2,919	2,891	2,898	-2	-0.07	115,800	-
[2659]	25/12/09	2,887	2,900	2,870	2,900	+16	+0.55	143,700	-
[2659]	25/12/08	2,860	2,890	2,850	2,884	+43	+1.51	182,700	-
[2659]	25/12/05	2,851	2,862	2,837	2,841	-18	-0.63	121,000	-
[2659]	25/12/04	2,867	2,875	2,842	2,859	-8	-0.28	157,200	-
[2659]	25/12/03	2,843	2,877	2,822	2,867	+20	+0.70	228,800	-
[2659]	25/12/02	2,862	2,865	2,832	2,847	-19	-0.66	157,300	-
[2659]	25/12/01	2,880	2,901	2,864	2,866	-8	-0.28	138,500	-
[2659]	25/11/28	2,854	2,888	2,853	2,874	+19	+0.67	114,400	-
[2659]	25/11/27	2,836	2,859	2,836	2,855	+28	+0.99	113,700	-
[2659]	25/11/26	2,815	2,827	2,803	2,827	+20	+0.71	130,700	-
[2659]	25/11/25	2,800	2,818	2,786	2,807	-1	-0.04	150,100	-
[2659]	25/11/21	2,779	2,808	2,779	2,808	+24	+0.86	244,000	-
[2659]	25/11/20	2,787	2,804	2,777	2,784	-7	-0.25	120,800	-
[2659]	25/11/19	2,782	2,804	2,776	2,791	+9	+0.32	117,200	-
[2659]	25/11/18	2,796	2,808	2,772	2,782	-16	-0.57	136,700	-
[2659]	25/11/17	2,801	2,807	2,774	2,798	-14	-0.50	169,000	-
[2659]	25/11/14	2,801	2,818	2,792	2,812	-6	-0.21	136,400	-
[2659]	25/11/13	2,800	2,818	2,800	2,818	+19	+0.68	116,400	-
[2659]	25/11/12	2,756	2,808	2,756	2,799	+39	+1.41	156,200	-
[2659]	25/11/11	2,756	2,766	2,730	2,760	+11	+0.40	121,700	-
[2659]	25/11/10	2,734	2,758	2,712	2,749	+38	+1.40	176,700	-
[2659]	25/11/07	2,677	2,711	2,664	2,711	+34	+1.27	243,300	-
[2659]	25/11/06	2,673	2,678	2,651	2,677	+4	+0.15	174,000	-
[2659]	25/11/05	2,677	2,685	2,654	2,673	-10	-0.37	166,300	-
[2659]	25/11/04	2,668	2,689	2,651	2,683	+1	+0.04	158,600	-
[2659]	25/10/31	2,679	2,697	2,673	2,682	+3	+0.11	179,800	-
[2659]	25/10/30	2,664	2,690	2,659	2,679	+15	+0.56	146,000	-
[2659]	25/10/29	2,675	2,681	2,662	2,664	-23	-0.86	176,500	-
[2659]	25/10/28	2,703	2,725	2,663	2,687	-36	-1.32	301,700	-
[2659]	25/10/27	2,697	2,731	2,689	2,723	+22	+0.81	173,200	-
[2659]	25/10/24	2,709	2,715	2,686	2,701	-13	-0.48	276,900	-
[2659]	25/10/23	2,744	2,745	2,709	2,714	-24	-0.88	132,100	-
[2659]	25/10/22	2,728	2,756	2,700	2,738	+36	+1.33	389,600	-
[2659]	25/10/21	2,700	2,711	2,688	2,702	-9	-0.33	527,400	-
[2659]	25/10/20	2,726	2,727	2,708	2,711	+8	+0.30	145,200	-
[2659]	25/10/17	2,708	2,720	2,678	2,703	0	0.00	196,700	-
[2659]	25/10/16	2,710	2,720	2,694	2,703	-6	-0.22	118,800	-
[2659]	25/10/15	2,706	2,722	2,703	2,709	+12	+0.44	153,200	-
[2659]	25/10/14	2,650	2,708	2,643	2,697	+34	+1.28	293,200	-
[2659]	25/10/10	2,665	2,680	2,652	2,663	-23	-0.86	148,100	-
[2659]	25/10/09	2,640	2,688	2,632	2,686	+46	+1.74	197,500	-
[2659]	25/10/08	2,700	2,713	2,640	2,640	-79	-2.91	333,200	-
[2659]	25/10/07	2,712	2,719	2,684	2,719	+4	+0.15	219,200	-
[2659]	25/10/06	2,735	2,740	2,715	2,715	+20	+0.74	162,200	-
[2659]	25/10/03	2,693	2,701	2,683	2,695	+11	+0.41	136,300	-
[2659]	25/10/02	2,684	2,700	2,659	2,684	-2	-0.07	181,400	-
[2659]	25/10/01	2,775	2,775	2,686	2,686	-99	-3.55	203,800	-
[2659]	25/09/30	2,791	2,794	2,780	2,785	0	0.00	91,100	-
[2659]	25/09/29	2,828	2,831	2,785	2,785	-44	-1.56	167,400	-
[2659]	25/09/26	2,822	2,833	2,813	2,829	+15	+0.53	112,200	-
[2659]	25/09/25	2,831	2,841	2,811	2,814	-16	-0.57	121,400	-
[2659]	25/09/24	2,799	2,830	2,797	2,830	+20	+0.71	185,500	-
[2659]	25/09/22	2,806	2,820	2,805	2,810	+5	+0.18	89,400	-
[2659]	25/09/19	2,810	2,820	2,794	2,805	-9	-0.32	225,500	-
[2659]	25/09/18	2,842	2,842	2,807	2,814	-23	-0.81	135,700	-
[2659]	25/09/17	2,821	2,837	2,814	2,837	+11	+0.39	134,700	-
[2659]	25/09/16	2,826	2,829	2,814	2,826	-7	-0.25	176,100	-
[2659]	25/09/12	2,847	2,848	2,827	2,833	-6	-0.21	121,300	-
[2659]	25/09/11	2,860	2,865	2,828	2,839	-33	-1.15	128,600	-
[2659]	25/09/10	2,857	2,877	2,845	2,872	+15	+0.53	98,500	-
[2659]	25/09/09	2,873	2,881	2,846	2,857	-7	-0.24	138,800	-
[2659]	25/09/08	2,860	2,864	2,849	2,864	+12	+0.42	87,400	-
[2659]	25/09/05	2,859	2,860	2,834	2,852	-13	-0.45	119,900	-