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
[7596]	26/10/29	2,112	2,119	2,100	2,100	-15.0	-0.71	88,200	29,310,668,800
[7596]	26/10/28	2,151	2,159	2,115	2,115	-37.0	-1.72	20,000	29,520,029,696
[7596]	26/10/27	2,162	2,170	2,152	2,152	-17.0	-0.78	13,200	30,036,455,424
[7596]	26/10/26	2,183	2,183	2,157	2,169	+7.0	+0.32	8,600	30,273,732,608
[7596]	26/10/23	2,152	2,183	2,152	2,162	+8.0	+0.37	16,700	30,176,030,720
[7596]	26/10/22	2,152	2,161	2,150	2,154	+2.0	+0.09	11,200	30,064,371,712
[7596]	26/10/21	2,155	2,174	2,149	2,152	+3.0	+0.14	10,500	30,036,455,424
[7596]	26/10/20	2,168	2,179	2,148	2,149	-4.0	-0.19	15,200	29,994,584,064
[7596]	26/10/19	2,144	2,168	2,144	2,153	+11.0	+0.51	9,500	30,050,412,544
[7596]	26/10/16	2,164	2,178	2,135	2,142	-22.0	-1.02	22,300	29,896,882,176
[7596]	26/10/15	2,123	2,164	2,123	2,164	+48.0	+2.27	21,300	30,203,944,960
[7596]	26/10/14	2,125	2,134	2,112	2,116	-20.0	-0.94	20,000	29,533,986,816
[7596]	26/10/13	2,111	2,144	2,110	2,136	+30.0	+1.42	18,300	29,813,137,408
[7596]	26/10/09	2,093	2,121	2,093	2,106	+10.0	+0.48	20,500	29,394,413,568
[7596]	26/10/08	2,105	2,105	2,090	2,096	-14.0	-0.66	33,200	29,254,838,272
[7596]	26/10/07	2,113	2,121	2,110	2,110	-2.0	-0.09	35,300	29,450,242,048
[7596]	26/10/06	2,129	2,139	2,112	2,112	-25.0	-1.17	38,300	29,478,158,336
[7596]	26/10/05	2,174	2,174	2,134	2,137	-50.0	-2.29	41,600	29,827,094,528
[7596]	26/10/02	2,230	2,230	2,182	2,187	-56.0	-2.50	28,700	30,524,966,912
[7596]	26/10/01	2,245	2,252	2,231	2,243	-6.0	-0.27	19,100	31,306,584,064
[7596]	26/09/30	2,241	2,258	2,238	2,249	+8.0	+0.36	17,700	31,390,328,832
[7596]	26/09/29	2,282	2,283	2,241	2,241	-67.0	-2.90	77,200	31,278,669,824
[7596]	26/09/28	2,311	2,325	2,308	2,308	-4.0	-0.17	66,800	32,213,819,392
[7596]	26/09/25	2,340	2,344	2,312	2,312	-27.0	-1.15	32,800	32,269,649,920
[7596]	26/09/24	2,357	2,357	2,339	2,339	-18.0	-0.76	34,100	32,646,500,352
[7596]	26/09/18	2,350	2,357	2,336	2,357	+7.0	+0.30	23,800	32,897,734,656
[7596]	26/09/17	2,349	2,356	2,345	2,350	+1.0	+0.04	21,600	32,800,032,768
[7596]	26/09/16	2,344	2,353	2,341	2,349	+5.0	+0.21	20,500	32,786,075,648
[7596]	26/09/15	2,338	2,348	2,326	2,344	+6.0	+0.26	23,000	32,716,288,000
[7596]	26/09/14	2,316	2,340	2,316	2,338	+29.0	+1.26	16,300	32,632,543,232
[7596]	26/09/11	2,311	2,313	2,300	2,309	-2.0	-0.09	18,500	32,227,776,512
[7596]	26/09/10	2,310	2,312	2,302	2,311	+1.0	+0.04	15,100	32,255,692,800
[7596]	26/09/09	2,325	2,325	2,308	2,310	-15.0	-0.65	16,900	32,241,735,680
[7596]	26/09/08	2,324	2,334	2,316	2,325	0	+0.00	14,200	32,451,096,576
[7596]	26/09/07	2,334	2,338	2,320	2,325	-8.0	-0.34	17,600	32,451,096,576
[7596]	26/09/04	2,325	2,345	2,320	2,333	+2.0	+0.09	32,300	32,562,755,584
[7596]	26/09/03	2,342	2,348	2,320	2,331	-10.0	-0.43	69,200	32,534,841,344
[7596]	26/09/02	2,363	2,368	2,340	2,341	-19.0	-0.81	33,100	32,674,416,640
[7596]	26/09/01	2,369	2,387	2,350	2,360	-15.0	-0.63	37,900	32,939,608,064
[7596]	26/08/31	2,390	2,393	2,373	2,375	-5.0	-0.21	44,800	33,148,968,960
[7596]	26/08/28	2,375	2,389	2,365	2,380	+8.0	+0.34	57,200	33,218,756,608
[7596]	26/08/27	2,375	2,384	2,349	2,372	-3.0	-0.13	42,700	33,107,097,600
[7596]	26/08/26	2,371	2,385	2,358	2,375	+8.0	+0.34	15,100	33,148,968,960
[7596]	26/08/25	2,373	2,389	2,364	2,367	+2.0	+0.08	11,900	33,037,309,952
[7596]	26/08/24	2,380	2,395	2,365	2,365	-7.0	-0.30	20,600	33,009,395,712
[7596]	26/08/21	2,365	2,379	2,351	2,372	+15.0	+0.64	10,300	33,107,097,600
[7596]	26/08/20	2,369	2,370	2,337	2,357	+10.0	+0.43	14,900	32,897,734,656
[7596]	26/08/19	2,362	2,368	2,332	2,347	-5.0	-0.21	16,000	32,758,161,408
[7596]	26/08/18	2,336	2,358	2,325	2,352	+16.0	+0.68	13,500	32,827,949,056
[7596]	26/08/17	2,347	2,368	2,320	2,336	0	+0.00	21,000	32,604,628,992
[7596]	26/08/14	2,310	2,339	2,291	2,336	+29.0	+1.26	12,100	32,604,628,992
[7596]	26/08/13	2,300	2,311	2,295	2,307	+4.0	+0.17	11,200	32,199,862,272
[7596]	26/08/12	2,318	2,318	2,297	2,303	-4.0	-0.17	10,200	32,144,031,744
[7596]	26/08/10	2,313	2,320	2,282	2,307	+13.0	+0.57	9,800	32,199,862,272
[7596]	26/08/07	2,262	2,310	2,262	2,294	+24.0	+1.06	7,500	32,018,415,616
[7596]	26/08/06	2,261	2,281	2,261	2,270	+9.0	+0.40	6,000	31,683,436,544
[7596]	26/08/05	2,261	2,281	2,260	2,261	-4.0	-0.18	9,100	31,557,818,368
[7596]	26/08/04	2,277	2,285	2,265	2,265	-22.0	-0.96	9,700	31,613,648,896
[7596]	26/08/03	2,290	2,309	2,275	2,287	-3.0	-0.13	14,900	31,920,713,728
[7596]	26/07/31	2,330	2,330	2,290	2,290	-50.0	-2.14	16,100	31,962,585,088
[7596]	26/07/30	2,352	2,356	2,327	2,340	-12.0	-0.51	12,700	32,660,459,520
[7596]	26/07/29	2,334	2,357	2,326	2,352	+26.0	+1.12	15,300	32,827,949,056
[7596]	26/07/28	2,316	2,330	2,310	2,326	+6.0	+0.26	10,100	32,465,053,696
[7596]	26/07/27	2,301	2,331	2,301	2,320	+13.0	+0.56	4,300	32,381,308,928
[7596]	26/07/24	2,303	2,333	2,301	2,307	-7.0	-0.30	9,400	32,199,862,272
[7596]	26/07/23	2,317	2,319	2,301	2,314	-3.0	-0.13	5,400	32,297,564,160
[7596]	26/07/22	2,292	2,325	2,286	2,317	+13.0	+0.56	6,800	32,339,437,568
[7596]	26/07/21	2,327	2,333	2,303	2,304	-5.0	-0.22	5,200	32,157,990,912
[7596]	26/07/17	2,293	2,339	2,293	2,309	+16	+0.70	11,500	-
[7596]	26/07/16	2,300	2,319	2,293	2,293	+1	+0.04	8,300	-
[7596]	26/07/15	2,309	2,309	2,282	2,292	+2	+0.09	4,300	-
[7596]	26/07/14	2,310	2,324	2,290	2,290	-18	-0.78	15,600	-
[7596]	26/07/13	2,308	2,329	2,308	2,308	0	0.00	8,600	-
[7596]	26/07/10	2,287	2,320	2,286	2,308	+21	+0.92	11,100	-
[7596]	26/07/09	2,278	2,295	2,273	2,287	+9	+0.40	6,500	-
[7596]	26/07/08	2,280	2,290	2,278	2,278	-3	-0.13	11,200	-
[7596]	26/07/07	2,273	2,299	2,269	2,281	+30	+1.33	13,100	-
[7596]	26/07/06	2,246	2,276	2,246	2,251	+6	+0.27	12,800	-
[7596]	26/07/03	2,247	2,275	2,245	2,245	-2	-0.09	10,200	-
[7596]	26/07/02	2,235	2,270	2,235	2,247	+26	+1.17	10,000	-
[7596]	26/07/01	2,240	2,240	2,215	2,221	-17	-0.76	11,600	-
[7596]	26/06/30	2,235	2,260	2,232	2,238	-9	-0.40	13,300	-
[7596]	26/06/29	2,220	2,269	2,220	2,247	+20	+0.90	18,800	-
[7596]	26/06/26	2,229	2,237	2,217	2,227	+16	+0.72	7,100	-
[7596]	26/06/25	2,220	2,240	2,211	2,211	-9	-0.41	8,200	-
[7596]	26/06/24	2,219	2,247	2,211	2,220	+1	+0.05	7,100	-
[7596]	26/06/23	2,190	2,231	2,190	2,219	+8	+0.36	9,300	-
[7596]	26/06/22	2,220	2,224	2,188	2,211	-20	-0.90	13,700	-
[7596]	26/06/19	2,231	2,231	2,207	2,231	+2	+0.09	10,600	-
[7596]	26/06/18	2,248	2,248	2,210	2,229	-2	-0.09	12,100	-
[7596]	26/06/17	2,228	2,239	2,216	2,231	+12	+0.54	12,900	-
[7596]	26/06/16	2,207	2,219	2,190	2,219	+8	+0.36	14,500	-
[7596]	26/06/15	2,215	2,221	2,210	2,211	-8	-0.36	6,100	-
[7596]	26/06/12	2,209	2,222	2,195	2,219	+10	+0.45	13,200	-
[7596]	26/06/11	2,199	2,214	2,193	2,209	+16	+0.73	8,000	-
[7596]	26/06/10	2,166	2,201	2,166	2,193	+28	+1.29	11,700	-
[7596]	26/06/09	2,151	2,187	2,151	2,165	+10	+0.46	14,100	-
[7596]	26/06/08	2,151	2,170	2,144	2,155	+11	+0.51	10,500	-
[7596]	26/06/05	2,140	2,170	2,140	2,144	+14	+0.66	8,200	-
[7596]	26/06/04	2,137	2,151	2,130	2,130	-7	-0.33	10,500	-
[7596]	26/06/03	2,125	2,143	2,115	2,137	+6	+0.28	12,400	-
[7596]	26/06/02	2,177	2,177	2,131	2,131	-29	-1.34	23,600	-
[7596]	26/06/01	2,202	2,202	2,160	2,160	-42	-1.91	25,000	-
[7596]	26/05/29	2,200	2,216	2,184	2,202	+18	+0.82	11,300	-
[7596]	26/05/28	2,201	2,201	2,182	2,184	-4	-0.18	12,300	-
[7596]	26/05/27	2,180	2,203	2,180	2,188	+6	+0.27	11,300	-
[7596]	26/05/26	2,181	2,193	2,180	2,182	-3	-0.14	11,300	-
[7596]	26/05/25	2,201	2,211	2,181	2,185	-19	-0.86	15,500	-
[7596]	26/05/22	2,209	2,218	2,190	2,204	+14.0	+0.64	8,800	-
[7596]	26/05/21	2,191	2,203	2,190	2,190	-4.0	-0.18	12,700	-
[7596]	26/05/20	2,208	2,215	2,194	2,194	-14.0	-0.63	13,400	-
[7596]	26/05/19	2,200	2,213	2,192	2,208	+8.0	+0.36	10,600	-
[7596]	26/05/18	2,262	2,280	2,194	2,200	-64.0	-2.83	28,700	-
[7596]	26/05/15	2,258	2,266	2,237	2,264	+26.0	+1.16	8,600	-
[7596]	26/05/14	2,234	2,241	2,233	2,238	+4.0	+0.18	5,000	-
[7596]	26/05/13	2,230	2,251	2,230	2,234	+6.0	+0.27	6,800	-
[7596]	26/05/12	2,234	2,236	2,225	2,228	+1.0	+0.04	7,000	-
[7596]	26/05/11	2,234	2,250	2,226	2,227	-16.0	-0.71	11,700	-
[7596]	26/05/08	2,232	2,250	2,232	2,243	+3.0	+0.13	8,500	-
[7596]	26/05/07	2,244	2,250	2,231	2,240	0	+0.00	11,600	-
[7596]	26/05/01	2,240	2,256	2,224	2,240	0	+0.00	17,700	-
[7596]	26/04/30	2,266	2,266	2,240	2,240	-39.0	-1.71	26,800	-
[7596]	26/04/28	2,262	2,280	2,262	2,279	+13.0	+0.57	12,500	-
[7596]	26/04/27	2,266	2,281	2,263	2,266	0	0.00	10,400	-
[7596]	26/04/24	2,270	2,272	2,262	2,266	-5	-0.22	11,200	-
[7596]	26/04/23	2,289	2,290	2,271	2,271	-21	-0.92	16,800	-
[7596]	26/04/22	2,308	2,315	2,292	2,292	-10	-0.43	10,800	-
[7596]	26/04/21	2,303	2,312	2,302	2,302	-1	-0.04	5,200	-
[7596]	26/04/20	2,328	2,328	2,302	2,303	-12	-0.52	6,700	-
[7596]	26/04/17	2,318	2,325	2,305	2,315	-3	-0.13	7,500	-
[7596]	26/04/16	2,315	2,318	2,307	2,318	+5	+0.22	5,900	-
[7596]	26/04/15	2,293	2,315	2,293	2,313	+20	+0.87	8,400	-
[7596]	26/04/14	2,302	2,310	2,292	2,293	-6	-0.26	9,800	-
[7596]	26/04/13	2,300	2,316	2,299	2,299	-19	-0.82	9,300	-
[7596]	26/04/10	2,329	2,329	2,300	2,318	+2	+0.09	12,000	-
[7596]	26/04/09	2,328	2,340	2,316	2,316	-21	-0.90	9,100	-
[7596]	26/04/08	2,340	2,351	2,328	2,337	-3	-0.13	12,700	-
[7596]	26/04/07	2,327	2,350	2,327	2,340	+13	+0.56	8,500	-
[7596]	26/04/06	2,332	2,344	2,327	2,327	-5	-0.21	7,400	-
[7596]	26/04/03	2,305	2,332	2,305	2,332	+18	+0.78	6,800	-
[7596]	26/04/02	2,318	2,330	2,311	2,314	-2	-0.09	8,800	-
[7596]	26/04/01	2,318	2,319	2,296	2,316	+17	+0.74	7,800	-
[7596]	26/03/31	2,281	2,312	2,281	2,299	+17	+0.74	8,100	-
[7596]	26/03/30	2,281	2,294	2,267	2,282	-48	-2.06	17,700	-
[7596]	26/03/27	2,319	2,341	2,319	2,330	+12	+0.52	21,200	-
[7596]	26/03/26	2,320	2,320	2,305	2,318	-2	-0.09	8,600	-
[7596]	26/03/25	2,307	2,320	2,306	2,320	+14	+0.61	7,100	-
[7596]	26/03/24	2,293	2,313	2,289	2,306	+24	+1.05	11,100	-
[7596]	26/03/23	2,286	2,295	2,275	2,282	-7	-0.31	18,900	-
[7596]	26/03/19	2,291	2,307	2,289	2,289	-31	-1.34	9,400	-
[7596]	26/03/18	2,317	2,320	2,301	2,320	+24	+1.05	5,000	-
[7596]	26/03/17	2,282	2,303	2,282	2,296	+11	+0.48	8,500	-
[7596]	26/03/16	2,292	2,302	2,285	2,285	-7	-0.31	10,100	-
[7596]	26/03/13	2,285	2,310	2,285	2,292	-3	-0.13	11,200	-
[7596]	26/03/12	2,301	2,301	2,286	2,295	-9	-0.39	15,600	-
[7596]	26/03/11	2,306	2,319	2,302	2,304	0	0.00	8,300	-
[7596]	26/03/10	2,319	2,323	2,302	2,304	+5	+0.22	9,800	-
[7596]	26/03/09	2,285	2,313	2,275	2,299	-8	-0.35	25,600	-
[7596]	26/03/06	2,300	2,308	2,291	2,307	-3	-0.13	8,800	-
[7596]	26/03/05	2,306	2,329	2,300	2,310	+29	+1.27	8,200	-
[7596]	26/03/04	2,302	2,302	2,280	2,281	-26	-1.13	30,300	-
[7596]	26/03/03	2,333	2,333	2,307	2,307	-26	-1.11	21,300	-
[7596]	26/03/02	2,338	2,346	2,329	2,333	-5	-0.21	8,100	-
[7596]	26/02/27	2,322	2,345	2,322	2,338	+14	+0.60	12,900	-
[7596]	26/02/26	2,326	2,333	2,323	2,324	-6	-0.26	11,800	-
[7596]	26/02/25	2,335	2,346	2,330	2,330	-5	-0.21	9,900	-
[7596]	26/02/24	2,338	2,340	2,326	2,335	+9	+0.39	7,800	-
[7596]	26/02/20	2,340	2,340	2,323	2,326	-14	-0.60	14,100	-
[7596]	26/02/19	2,345	2,345	2,333	2,340	0	0.00	9,700	-
[7596]	26/02/18	2,336	2,348	2,336	2,340	+5	+0.21	6,200	-
[7596]	26/02/17	2,337	2,345	2,335	2,335	-3	-0.13	9,200	-
[7596]	26/02/16	2,355	2,358	2,338	2,338	-3	-0.13	11,100	-
[7596]	26/02/13	2,350	2,353	2,337	2,341	-1	-0.04	9,800	-
[7596]	26/02/12	2,338	2,350	2,336	2,342	+3	+0.13	11,600	-
[7596]	26/02/10	2,334	2,348	2,332	2,339	+11	+0.47	9,300	-
[7596]	26/02/09	2,344	2,344	2,323	2,328	+3	+0.13	8,800	-
[7596]	26/02/06	2,332	2,333	2,322	2,325	-7	-0.30	10,500	-
[7596]	26/02/05	2,336	2,350	2,325	2,332	+6	+0.26	8,100	-
[7596]	26/02/04	2,323	2,336	2,323	2,326	+1	+0.04	6,400	-
[7596]	26/02/03	2,324	2,328	2,320	2,325	+1	+0.04	8,200	-
[7596]	26/02/02	2,336	2,336	2,320	2,324	+6	+0.26	11,600	-
[7596]	26/01/30	2,302	2,318	2,302	2,318	+16	+0.70	10,000	-
[7596]	26/01/29	2,302	2,311	2,291	2,302	+1	+0.04	18,800	-
[7596]	26/01/28	2,335	2,335	2,301	2,301	-29	-1.24	17,200	-
[7596]	26/01/27	2,341	2,349	2,330	2,330	-11	-0.47	16,200	-
[7596]	26/01/26	2,359	2,359	2,340	2,341	-14	-0.59	16,600	-
[7596]	26/01/23	2,360	2,369	2,354	2,355	-5	-0.21	9,700	-
[7596]	26/01/22	2,374	2,376	2,357	2,360	+4	+0.17	5,400	-
[7596]	26/01/21	2,376	2,376	2,356	2,356	-21	-0.88	8,400	-
[7596]	26/01/20	2,383	2,389	2,369	2,377	-6	-0.25	11,600	-
[7596]	26/01/19	2,382	2,395	2,382	2,383	-4	-0.17	6,900	-
[7596]	26/01/16	2,394	2,394	2,382	2,387	-3	-0.13	6,800	-
[7596]	26/01/15	2,373	2,394	2,373	2,390	+6	+0.25	8,500	-
[7596]	26/01/14	2,351	2,385	2,351	2,384	+23	+0.97	10,100	-
[7596]	26/01/13	2,372	2,372	2,348	2,361	+2	+0.08	12,500	-
[7596]	26/01/09	2,350	2,366	2,350	2,359	+9	+0.38	8,600	-
[7596]	26/01/08	2,360	2,360	2,350	2,350	-10	-0.42	8,000	-
[7596]	26/01/07	2,357	2,370	2,341	2,360	+3	+0.13	10,600	-
[7596]	26/01/06	2,343	2,361	2,343	2,357	+12	+0.51	7,700	-
[7596]	26/01/05	2,350	2,377	2,340	2,345	-8	-0.34	12,200	-
[7596]	25/12/30	2,354	2,361	2,350	2,353	-9	-0.38	6,800	-
[7596]	25/12/29	2,345	2,363	2,342	2,362	-1	-0.04	12,100	-
[7596]	25/12/26	2,348	2,363	2,341	2,363	+15	+0.64	11,600	-
[7596]	25/12/25	2,342	2,354	2,339	2,348	+7	+0.30	8,600	-
[7596]	25/12/24	2,349	2,355	2,341	2,341	-1	-0.04	10,400	-
[7596]	25/12/23	2,342	2,350	2,342	2,342	-1	-0.04	12,500	-
[7596]	25/12/22	2,365	2,365	2,343	2,343	-27	-1.14	19,100	-
[7596]	25/12/19	2,384	2,384	2,370	2,370	-6	-0.25	5,000	-
[7596]	25/12/18	2,369	2,385	2,360	2,376	+13	+0.55	11,900	-
[7596]	25/12/17	2,382	2,382	2,361	2,363	-4	-0.17	6,800	-
[7596]	25/12/16	2,375	2,387	2,367	2,367	-8	-0.34	11,300	-
[7596]	25/12/15	2,381	2,384	2,370	2,375	+15	+0.64	9,500	-
[7596]	25/12/12	2,363	2,377	2,356	2,360	+7	+0.30	12,200	-
[7596]	25/12/11	2,385	2,385	2,350	2,353	-16	-0.68	12,500	-
[7596]	25/12/10	2,366	2,380	2,366	2,369	+5	+0.21	10,500	-
[7596]	25/12/09	2,349	2,364	2,341	2,364	+24	+1.03	9,300	-
[7596]	25/12/08	2,343	2,355	2,340	2,340	-1	-0.04	10,800	-
[7596]	25/12/05	2,355	2,355	2,341	2,341	-10	-0.43	6,200	-
[7596]	25/12/04	2,346	2,360	2,346	2,351	+3	+0.13	7,700	-
[7596]	25/12/03	2,350	2,358	2,348	2,348	-9	-0.38	8,300	-
[7596]	25/12/02	2,351	2,358	2,346	2,357	+6	+0.26	7,000	-
[7596]	25/12/01	2,357	2,367	2,350	2,351	-6	-0.25	9,300	-
[7596]	25/11/28	2,355	2,365	2,355	2,357	-3	-0.13	7,700	-
[7596]	25/11/27	2,360	2,373	2,355	2,360	-5	-0.21	6,300	-
[7596]	25/11/26	2,371	2,375	2,356	2,365	-6	-0.25	10,000	-
[7596]	25/11/25	2,360	2,378	2,345	2,371	-4	-0.17	9,400	-
[7596]	25/11/21	2,333	2,376	2,333	2,375	+36	+1.54	10,200	-
[7596]	25/11/20	2,335	2,352	2,334	2,339	+5	+0.21	9,200	-
[7596]	25/11/19	2,339	2,359	2,333	2,334	-5	-0.21	8,900	-
[7596]	25/11/18	2,346	2,360	2,337	2,339	-7	-0.30	7,400	-
[7596]	25/11/17	2,356	2,356	2,328	2,346	-28	-1.18	15,400	-
[7596]	25/11/14	2,380	2,391	2,370	2,374	-9	-0.38	9,400	-
[7596]	25/11/13	2,372	2,390	2,372	2,383	+11	+0.46	4,400	-
[7596]	25/11/12	2,354	2,394	2,354	2,372	+17	+0.72	16,300	-
[7596]	25/11/11	2,335	2,355	2,333	2,355	+2	+0.08	7,400	-
[7596]	25/11/10	2,337	2,355	2,326	2,353	+16	+0.68	8,400	-
[7596]	25/11/07	2,311	2,350	2,311	2,337	+26	+1.13	9,300	-
[7596]	25/11/06	2,307	2,330	2,302	2,311	+4	+0.17	6,900	-
[7596]	25/11/05	2,330	2,330	2,307	2,307	-12	-0.52	10,000	-
[7596]	25/11/04	2,297	2,331	2,286	2,319	+22	+0.96	12,300	-
[7596]	25/10/31	2,282	2,307	2,282	2,297	+15	+0.66	11,600	-
[7596]	25/10/30	2,282	2,295	2,280	2,282	-8	-0.35	18,500	-
[7596]	25/10/29	2,346	2,346	2,286	2,290	-41	-1.76	24,200	-
[7596]	25/10/28	2,346	2,350	2,321	2,331	-32	-1.35	13,600	-
[7596]	25/10/27	2,343	2,365	2,343	2,363	+23	+0.98	8,100	-
[7596]	25/10/24	2,351	2,357	2,340	2,340	-14	-0.59	8,200	-
[7596]	25/10/23	2,353	2,368	2,350	2,354	-5	-0.21	6,700	-
[7596]	25/10/22	2,345	2,360	2,345	2,359	+19	+0.81	6,500	-
[7596]	25/10/21	2,337	2,343	2,335	2,340	+2	+0.09	9,700	-
[7596]	25/10/20	2,340	2,352	2,329	2,338	+9	+0.39	12,200	-
[7596]	25/10/17	2,314	2,329	2,308	2,329	+17	+0.74	10,900	-
[7596]	25/10/16	2,321	2,331	2,308	2,312	-13	-0.56	10,800	-
[7596]	25/10/15	2,330	2,345	2,321	2,325	+6	+0.26	14,900	-
[7596]	25/10/14	2,315	2,331	2,300	2,319	-6	-0.26	20,500	-
[7596]	25/10/10	2,332	2,338	2,314	2,325	-15	-0.64	19,500	-
[7596]	25/10/09	2,370	2,372	2,336	2,340	-32	-1.35	30,100	-
[7596]	25/10/08	2,380	2,391	2,372	2,372	-8	-0.34	12,200	-
[7596]	25/10/07	2,386	2,387	2,365	2,380	-12	-0.50	15,300	-
[7596]	25/10/06	2,384	2,392	2,375	2,392	+26	+1.10	27,400	-
[7596]	25/10/03	2,380	2,385	2,366	2,366	-6	-0.25	15,000	-
[7596]	25/10/02	2,400	2,403	2,372	2,372	-22	-0.92	30,200	-
[7596]	25/10/01	2,436	2,436	2,393	2,394	-42	-1.72	31,600	-
[7596]	25/09/30	2,462	2,462	2,427	2,436	-14	-0.57	24,800	-
[7596]	25/09/29	2,502	2,508	2,450	2,450	-103	-4.03	116,600	-
[7596]	25/09/26	2,559	2,577	2,553	2,553	+12	+0.47	72,200	-
[7596]	25/09/25	2,548	2,554	2,541	2,541	-9	-0.35	44,500	-
[7596]	25/09/24	2,562	2,565	2,550	2,550	-17	-0.66	35,900	-
[7596]	25/09/22	2,572	2,580	2,562	2,567	-6	-0.23	16,600	-
[7596]	25/09/19	2,581	2,582	2,562	2,573	-1	-0.04	20,200	-
[7596]	25/09/18	2,568	2,580	2,559	2,574	+4	+0.16	20,000	-
[7596]	25/09/17	2,587	2,587	2,566	2,570	-18	-0.70	15,800	-
[7596]	25/09/16	2,587	2,598	2,577	2,588	0	0.00	23,300	-
[7596]	25/09/12	2,600	2,608	2,587	2,588	-3	-0.12	22,200	-
[7596]	25/09/11	2,600	2,606	2,581	2,591	-9	-0.35	20,000	-
[7596]	25/09/10	2,608	2,617	2,600	2,600	0	0.00	11,400	-
[7596]	25/09/09	2,634	2,634	2,599	2,600	-14	-0.54	17,300	-
[7596]	25/09/08	2,650	2,670	2,610	2,614	-7	-0.27	36,700	-
[7596]	25/09/05	2,609	2,627	2,607	2,621	+14	+0.54	16,700	-