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
[6586]	26/10/29	5,259	5,278	5,217	5,253	-23.0	-0.44	1,542,000	1,353,465,987,072
[6586]	26/10/28	5,380	5,383	5,276	5,276	-48.0	-0.90	854,300	1,359,392,145,408
[6586]	26/10/27	5,290	5,336	5,262	5,324	+45.0	+0.85	604,300	1,371,759,575,040
[6586]	26/10/26	5,243	5,298	5,230	5,279	+59.0	+1.13	811,200	1,360,165,076,992
[6586]	26/10/23	5,217	5,229	5,110	5,220	-6.0	-0.11	806,200	1,344,963,346,432
[6586]	26/10/22	5,259	5,284	5,213	5,226	-47.0	-0.89	631,500	1,346,509,340,672
[6586]	26/10/21	5,279	5,320	5,251	5,273	+33.0	+0.63	677,600	1,358,619,213,824
[6586]	26/10/20	5,240	5,252	5,189	5,240	-4.0	-0.08	838,800	1,350,116,573,184
[6586]	26/10/19	5,170	5,258	5,167	5,244	+47.0	+0.90	669,700	1,351,147,192,320
[6586]	26/10/16	5,180	5,223	5,167	5,197	+62.0	+1.21	706,800	1,339,037,319,168
[6586]	26/10/15	5,211	5,249	5,101	5,135	-94.0	-1.80	1,058,400	1,323,062,657,024
[6586]	26/10/14	5,239	5,266	5,198	5,229	+12.0	+0.23	705,200	1,347,282,272,256
[6586]	26/10/13	5,201	5,234	5,159	5,217	+15.0	+0.29	784,400	1,344,190,414,848
[6586]	26/10/09	5,163	5,215	5,132	5,202	+32.0	+0.62	700,500	1,340,325,625,856
[6586]	26/10/08	5,208	5,216	5,130	5,170	-127.0	-2.40	1,092,300	1,332,080,672,768
[6586]	26/10/07	5,336	5,355	5,271	5,297	-51.0	-0.95	1,045,500	1,364,802,928,640
[6586]	26/10/06	5,326	5,374	5,283	5,348	+35.0	+0.66	864,800	1,377,943,289,856
[6586]	26/10/05	5,310	5,343	5,286	5,313	+55.0	+1.05	869,500	1,368,925,405,184
[6586]	26/10/02	5,278	5,328	5,236	5,258	-79.0	-1.48	1,007,000	1,354,754,293,760
[6586]	26/10/01	5,275	5,373	5,265	5,337	+20.0	+0.38	720,600	1,375,109,120,000
[6586]	26/09/30	5,257	5,346	5,257	5,317	+60.0	+1.14	984,300	1,369,956,024,320
[6586]	26/09/29	5,240	5,324	5,231	5,257	-89.0	-1.66	788,600	1,354,496,606,208
[6586]	26/09/28	5,406	5,443	5,346	5,346	-50.0	-0.93	771,800	1,377,428,045,824
[6586]	26/09/25	5,344	5,396	5,324	5,396	+52.0	+0.97	769,000	1,390,310,850,560
[6586]	26/09/24	5,322	5,376	5,300	5,344	+60.0	+1.14	923,300	1,376,912,670,720
[6586]	26/09/18	5,370	5,397	5,284	5,284	-66.0	-1.23	897,200	1,361,453,383,680
[6586]	26/09/17	5,355	5,370	5,310	5,350	+50.0	+0.94	594,200	1,378,458,664,960
[6586]	26/09/16	5,280	5,336	5,252	5,300	+48.0	+0.91	571,700	1,365,575,860,224
[6586]	26/09/15	5,248	5,278	5,222	5,252	+4.0	+0.08	559,800	1,353,208,430,592
[6586]	26/09/14	5,256	5,270	5,220	5,248	-8.0	-0.15	671,400	1,352,177,811,456
[6586]	26/09/11	5,058	5,256	5,050	5,256	+77.0	+1.49	970,700	1,354,239,049,728
[6586]	26/09/10	5,171	5,190	5,102	5,179	-32.0	-0.61	526,100	1,334,399,467,520
[6586]	26/09/09	5,237	5,274	5,211	5,211	+10.0	+0.19	545,400	1,342,644,551,680
[6586]	26/09/08	5,275	5,300	5,201	5,201	-119.0	-2.24	563,800	1,340,067,938,304
[6586]	26/09/07	5,284	5,358	5,272	5,320	+73.0	+1.39	422,400	1,370,728,955,904
[6586]	26/09/04	5,324	5,332	5,238	5,247	-94.0	-1.76	879,200	1,351,920,123,904
[6586]	26/09/03	5,281	5,382	5,269	5,341	+96.0	+1.83	741,700	1,376,139,739,136
[6586]	26/09/02	5,235	5,279	5,218	5,245	-118.0	-2.20	767,500	1,351,404,748,800
[6586]	26/09/01	5,260	5,373	5,253	5,363	+64.0	+1.21	680,700	1,381,808,209,920
[6586]	26/08/31	5,263	5,329	5,215	5,299	-30.0	-0.56	1,346,900	1,365,318,172,672
[6586]	26/08/28	5,349	5,375	5,314	5,329	+29.0	+0.55	788,000	1,373,047,881,728
[6586]	26/08/27	5,308	5,352	5,283	5,300	+9.0	+0.17	738,700	1,365,575,860,224
[6586]	26/08/26	5,268	5,331	5,263	5,291	-18.0	-0.34	549,000	1,363,256,934,400
[6586]	26/08/25	5,298	5,322	5,253	5,309	+6.0	+0.11	590,900	1,367,894,786,048
[6586]	26/08/24	5,215	5,311	5,210	5,303	+95.0	+1.82	685,700	1,366,348,791,808
[6586]	26/08/21	5,264	5,278	5,202	5,208	-53.0	-1.01	580,400	1,341,871,489,024
[6586]	26/08/20	5,181	5,285	5,157	5,261	+180.0	+3.54	1,176,100	1,355,527,225,344
[6586]	26/08/19	5,200	5,210	5,081	5,081	-172.0	-3.27	1,523,200	1,309,149,233,152
[6586]	26/08/18	5,331	5,350	5,251	5,253	-78.0	-1.46	615,700	1,353,465,987,072
[6586]	26/08/17	5,420	5,435	5,331	5,331	-94.0	-1.73	720,700	1,373,563,256,832
[6586]	26/08/14	5,438	5,497	5,425	5,425	-21.0	-0.39	593,100	1,397,782,872,064
[6586]	26/08/13	5,435	5,469	5,400	5,446	+11.0	+0.20	722,900	1,403,193,655,296
[6586]	26/08/12	5,447	5,480	5,407	5,435	-5.0	-0.09	1,021,500	1,400,359,354,368
[6586]	26/08/10	5,500	5,500	5,393	5,440	-48.0	-0.87	612,100	1,401,647,661,056
[6586]	26/08/07	5,442	5,522	5,433	5,488	+15.0	+0.27	625,400	1,414,015,221,760
[6586]	26/08/06	5,470	5,498	5,414	5,473	+39.0	+0.72	753,500	1,410,150,301,696
[6586]	26/08/05	5,295	5,448	5,272	5,434	+144.0	+2.72	920,400	1,400,101,797,888
[6586]	26/08/04	5,256	5,296	5,148	5,290	+34.0	+0.65	1,473,300	1,362,999,246,848
[6586]	26/08/03	5,179	5,302	5,058	5,256	+73.0	+1.41	1,385,600	1,354,239,049,728
[6586]	26/07/31	5,208	5,232	5,082	5,183	-114.0	-2.15	1,866,500	1,335,430,086,656
[6586]	26/07/30	5,306	5,308	5,043	5,297	-598.0	-10.14	3,349,100	1,364,802,928,640
[6586]	26/07/29	5,741	5,895	5,717	5,895	+223.0	+3.93	1,568,400	1,518,881,079,296
[6586]	26/07/28	5,762	5,798	5,642	5,672	-188.0	-3.21	707,000	1,461,423,833,088
[6586]	26/07/27	5,750	5,860	5,697	5,860	+237.0	+4.21	660,100	1,509,863,063,552
[6586]	26/07/24	5,662	5,662	5,588	5,623	-66.0	-1.16	639,400	1,448,798,715,904
[6586]	26/07/23	5,655	5,699	5,634	5,689	+32.0	+0.57	656,000	1,465,803,997,184
[6586]	26/07/22	5,718	5,718	5,633	5,657	+20.0	+0.35	623,400	1,457,559,044,096
[6586]	26/07/21	5,568	5,661	5,555	5,637	+69.0	+1.24	830,700	1,452,405,817,344
[6586]	26/07/17	5,607	5,635	5,454	5,568	-110	-1.94	759,300	-
[6586]	26/07/16	5,646	5,724	5,646	5,678	-31	-0.54	778,300	-
[6586]	26/07/15	5,683	5,794	5,664	5,709	+111	+1.98	1,146,900	-
[6586]	26/07/14	5,549	5,632	5,506	5,598	+50	+0.90	585,800	-
[6586]	26/07/13	5,627	5,650	5,511	5,548	-55	-0.98	603,000	-
[6586]	26/07/10	5,601	5,659	5,566	5,603	+12	+0.21	854,000	-
[6586]	26/07/09	5,689	5,772	5,559	5,591	-149	-2.60	1,017,300	-
[6586]	26/07/08	5,829	5,910	5,740	5,740	-189	-3.19	858,000	-
[6586]	26/07/07	5,986	6,024	5,929	5,929	-100	-1.66	784,900	-
[6586]	26/07/06	5,989	6,058	5,934	6,029	+36	+0.60	429,100	-
[6586]	26/07/03	5,843	6,006	5,796	5,993	+211	+3.65	561,200	-
[6586]	26/07/02	5,684	5,854	5,658	5,782	+92	+1.62	608,000	-
[6586]	26/07/01	5,843	5,864	5,655	5,690	-101	-1.74	671,400	-
[6586]	26/06/30	5,834	5,850	5,736	5,791	+14	+0.24	828,400	-
[6586]	26/06/29	5,774	5,822	5,713	5,777	-36	-0.62	570,400	-
[6586]	26/06/26	5,874	5,908	5,734	5,813	-44	-0.75	861,000	-
[6586]	26/06/25	5,926	5,973	5,819	5,857	+158	+2.77	967,500	-
[6586]	26/06/24	5,830	5,861	5,687	5,699	+21	+0.37	789,300	-
[6586]	26/06/23	5,988	5,988	5,678	5,678	-217	-3.68	872,800	-
[6586]	26/06/22	5,844	5,971	5,838	5,895	-6	-0.10	431,600	-
[6586]	26/06/19	5,999	6,018	5,868	5,901	-19	-0.32	1,515,400	-
[6586]	26/06/18	5,900	5,979	5,873	5,920	+57	+0.97	1,018,400	-
[6586]	26/06/17	5,800	5,898	5,780	5,863	+102	+1.77	822,700	-
[6586]	26/06/16	5,790	5,835	5,707	5,761	+56	+0.98	747,000	-
[6586]	26/06/15	5,578	5,735	5,524	5,705	+224	+4.09	877,600	-
[6586]	26/06/12	5,597	5,597	5,442	5,481	-16	-0.29	957,100	-
[6586]	26/06/11	5,341	5,518	5,331	5,497	+61	+1.12	846,600	-
[6586]	26/06/10	5,483	5,550	5,403	5,436	-68	-1.24	807,400	-
[6586]	26/06/09	5,554	5,554	5,433	5,504	+99	+1.83	1,010,600	-
[6586]	26/06/08	5,375	5,442	5,323	5,405	-133	-2.40	1,109,100	-
[6586]	26/06/05	5,443	5,545	5,345	5,538	+167	+3.11	1,045,900	-
[6586]	26/06/04	5,405	5,429	5,345	5,371	-47	-0.87	744,100	-
[6586]	26/06/03	5,363	5,466	5,306	5,418	+162	+3.08	790,300	-
[6586]	26/06/02	5,231	5,298	5,168	5,256	-96	-1.79	833,000	-
[6586]	26/06/01	5,455	5,464	5,314	5,352	-182	-3.29	771,100	-
[6586]	26/05/29	5,643	5,678	5,534	5,534	-110	-1.95	1,352,500	-
[6586]	26/05/28	5,640	5,649	5,562	5,644	+33	+0.59	607,300	-
[6586]	26/05/27	5,727	5,784	5,580	5,611	-91	-1.60	560,800	-
[6586]	26/05/26	5,694	5,724	5,627	5,702	+40	+0.71	434,700	-
[6586]	26/05/25	5,723	5,767	5,656	5,662	-54	-0.94	416,500	-
[6586]	26/05/22	5,708	5,734	5,658	5,716	+64.0	+1.13	585,100	-
[6586]	26/05/21	5,752	5,752	5,652	5,652	0	+0.00	544,100	-
[6586]	26/05/20	5,680	5,790	5,631	5,652	-30.0	-0.53	1,018,400	-
[6586]	26/05/19	5,796	5,845	5,640	5,682	+118.0	+2.12	767,300	-
[6586]	26/05/18	5,600	5,650	5,506	5,564	-86.0	-1.52	905,000	-
[6586]	26/05/15	5,669	5,735	5,540	5,650	+44.0	+0.78	830,000	-
[6586]	26/05/14	5,706	5,785	5,573	5,606	-180.0	-3.11	814,400	-
[6586]	26/05/13	5,763	5,827	5,688	5,786	-12.0	-0.21	561,400	-
[6586]	26/05/12	5,868	5,934	5,776	5,798	-117.0	-1.98	733,900	-
[6586]	26/05/11	5,836	5,933	5,836	5,915	+60.0	+1.02	647,800	-
[6586]	26/05/08	5,733	5,900	5,733	5,855	+51.0	+0.88	1,077,800	-
[6586]	26/05/07	5,913	5,937	5,756	5,804	+63.0	+1.10	1,188,700	-
[6586]	26/05/01	5,786	5,802	5,572	5,741	-127.0	-2.16	949,700	-
[6586]	26/04/30	5,818	6,012	5,738	5,868	+416.0	+7.63	2,720,600	-
[6586]	26/04/28	5,379	5,491	5,359	5,452	+85	+1.58	1,482,600	-
[6586]	26/04/27	5,311	5,446	5,280	5,367	+89	+1.69	754,100	-
[6586]	26/04/24	5,370	5,373	5,269	5,278	-51	-0.96	631,900	-
[6586]	26/04/23	5,373	5,436	5,298	5,329	-144	-2.63	820,700	-
[6586]	26/04/22	5,538	5,590	5,458	5,473	-58	-1.05	463,700	-
[6586]	26/04/21	5,637	5,637	5,519	5,531	-61	-1.09	728,000	-
[6586]	26/04/20	5,668	5,679	5,589	5,592	+4	+0.07	487,300	-
[6586]	26/04/17	5,542	5,633	5,510	5,588	-4	-0.07	831,900	-
[6586]	26/04/16	5,660	5,678	5,487	5,592	-46	-0.82	1,223,800	-
[6586]	26/04/15	5,642	5,655	5,588	5,638	+96	+1.73	937,700	-
[6586]	26/04/14	5,642	5,642	5,508	5,542	+58	+1.06	694,800	-
[6586]	26/04/13	5,509	5,585	5,474	5,484	-123	-2.19	521,900	-
[6586]	26/04/10	5,567	5,645	5,556	5,607	+42	+0.75	969,800	-
[6586]	26/04/09	5,588	5,619	5,524	5,565	+40	+0.72	1,008,100	-
[6586]	26/04/08	5,415	5,525	5,381	5,525	+284	+5.42	1,344,500	-
[6586]	26/04/07	5,275	5,314	5,215	5,241	-39	-0.74	673,600	-
[6586]	26/04/06	5,341	5,354	5,280	5,280	-13	-0.25	338,400	-
[6586]	26/04/03	5,334	5,368	5,276	5,293	-6	-0.11	568,200	-
[6586]	26/04/02	5,466	5,491	5,299	5,299	-84	-1.56	917,700	-
[6586]	26/04/01	5,332	5,397	5,260	5,383	+306	+6.03	1,077,400	-
[6586]	26/03/31	5,047	5,192	5,044	5,077	-4	-0.08	1,000,700	-
[6586]	26/03/30	5,011	5,091	4,991	5,081	-128	-2.46	953,700	-
[6586]	26/03/27	5,170	5,246	5,159	5,209	-32	-0.61	775,300	-
[6586]	26/03/26	5,315	5,329	5,217	5,241	-30	-0.57	493,500	-
[6586]	26/03/25	5,347	5,347	5,263	5,271	+56	+1.07	561,700	-
[6586]	26/03/24	5,223	5,245	5,165	5,215	+94	+1.84	510,500	-
[6586]	26/03/23	5,233	5,246	5,077	5,121	-115	-2.20	916,900	-
[6586]	26/03/19	5,413	5,417	5,235	5,236	-246	-4.49	1,314,400	-
[6586]	26/03/18	5,350	5,482	5,342	5,482	+144	+2.70	841,700	-
[6586]	26/03/17	5,386	5,401	5,312	5,338	+48	+0.91	843,200	-
[6586]	26/03/16	5,297	5,347	5,276	5,290	-7	-0.13	612,000	-
[6586]	26/03/13	5,262	5,365	5,262	5,297	-99	-1.83	885,200	-
[6586]	26/03/12	5,385	5,448	5,312	5,396	-116	-2.10	1,218,400	-
[6586]	26/03/11	5,598	5,598	5,502	5,512	+14	+0.25	822,700	-
[6586]	26/03/10	5,520	5,557	5,434	5,498	+75	+1.38	1,164,200	-
[6586]	26/03/09	5,344	5,423	5,280	5,423	-286	-5.01	1,038,600	-
[6586]	26/03/06	5,620	5,709	5,500	5,709	+26	+0.46	936,800	-
[6586]	26/03/05	5,744	5,793	5,623	5,683	+93	+1.66	957,200	-
[6586]	26/03/04	5,627	5,693	5,475	5,590	-204	-3.52	1,029,700	-
[6586]	26/03/03	5,988	6,023	5,754	5,794	-258	-4.26	1,128,000	-
[6586]	26/03/02	5,972	6,099	5,952	6,052	-3	-0.05	718,200	-
[6586]	26/02/27	5,853	6,065	5,803	6,055	+102	+1.71	1,492,400	-
[6586]	26/02/26	6,007	6,048	5,917	5,953	-54	-0.90	1,493,200	-
[6586]	26/02/25	6,042	6,055	5,966	6,007	-35	-0.58	1,291,900	-
[6586]	26/02/24	5,961	6,086	5,944	6,042	+81	+1.36	1,371,900	-
[6586]	26/02/20	5,948	5,995	5,925	5,961	-53	-0.88	1,288,800	-
[6586]	26/02/19	6,000	6,044	5,953	6,014	+14	+0.23	991,800	-
[6586]	26/02/18	6,012	6,026	5,940	6,000	-15	-0.25	1,012,900	-
[6586]	26/02/17	6,000	6,055	5,920	6,015	+84	+1.42	1,121,100	-
[6586]	26/02/16	5,958	5,994	5,922	5,931	+1	+0.02	564,000	-
[6586]	26/02/13	6,026	6,064	5,930	5,930	-176	-2.88	1,339,600	-
[6586]	26/02/12	6,029	6,130	6,011	6,106	+8	+0.13	1,718,700	-
[6586]	26/02/10	5,932	6,121	5,925	6,098	+140	+2.35	1,376,900	-
[6586]	26/02/09	6,000	6,074	5,943	5,958	+72	+1.22	1,274,400	-
[6586]	26/02/06	5,714	5,896	5,700	5,886	+105	+1.82	1,232,500	-
[6586]	26/02/05	5,719	5,885	5,664	5,781	+117	+2.07	1,815,300	-
[6586]	26/02/04	5,370	5,715	5,370	5,664	+94	+1.69	1,757,700	-
[6586]	26/02/03	5,515	5,625	5,484	5,570	-45	-0.80	2,038,200	-
[6586]	26/02/02	5,451	5,678	5,351	5,615	+264	+4.93	3,755,900	-
[6586]	26/01/30	5,301	5,351	5,257	5,351	+700	+15.05	3,420,200	-
[6586]	26/01/29	4,650	4,677	4,633	4,651	-5	-0.11	942,300	-
[6586]	26/01/28	4,714	4,724	4,640	4,656	-106	-2.23	1,245,200	-
[6586]	26/01/27	4,712	4,783	4,694	4,762	+51	+1.08	902,900	-
[6586]	26/01/26	4,802	4,850	4,709	4,711	-161	-3.30	1,170,500	-
[6586]	26/01/23	4,885	4,917	4,851	4,872	+26	+0.54	963,300	-
[6586]	26/01/22	4,918	4,922	4,800	4,846	-25	-0.51	1,399,100	-
[6586]	26/01/21	4,841	4,892	4,829	4,871	-40	-0.81	1,067,900	-
[6586]	26/01/20	4,944	4,953	4,853	4,911	+26	+0.53	1,058,900	-
[6586]	26/01/19	4,944	4,950	4,824	4,885	-103	-2.06	986,700	-
[6586]	26/01/16	4,936	4,988	4,895	4,988	+43	+0.87	594,100	-
[6586]	26/01/15	4,895	4,950	4,874	4,945	-113	-2.23	1,047,000	-
[6586]	26/01/14	5,046	5,090	4,980	5,058	+2	+0.04	846,000	-
[6586]	26/01/13	5,122	5,130	5,016	5,056	+76	+1.53	883,000	-
[6586]	26/01/09	4,908	5,012	4,894	4,980	+111	+2.28	1,013,900	-
[6586]	26/01/08	4,825	4,932	4,806	4,869	+63	+1.31	1,041,400	-
[6586]	26/01/07	4,809	4,872	4,792	4,806	-10	-0.21	610,000	-
[6586]	26/01/06	4,840	4,883	4,791	4,816	+30	+0.63	695,500	-
[6586]	26/01/05	4,777	4,798	4,757	4,786	+49	+1.03	682,700	-
[6586]	25/12/30	4,723	4,752	4,712	4,737	+2	+0.04	408,900	-
[6586]	25/12/29	4,754	4,754	4,710	4,735	+29	+0.62	311,800	-
[6586]	25/12/26	4,763	4,763	4,685	4,706	-10	-0.21	366,400	-
[6586]	25/12/25	4,750	4,757	4,702	4,716	-28	-0.59	262,400	-
[6586]	25/12/24	4,780	4,791	4,734	4,744	-33	-0.69	526,800	-
[6586]	25/12/23	4,767	4,778	4,716	4,777	+23	+0.48	520,100	-
[6586]	25/12/22	4,801	4,812	4,704	4,754	+4	+0.08	831,300	-
[6586]	25/12/19	4,725	4,756	4,698	4,750	+25	+0.53	1,092,300	-
[6586]	25/12/18	4,730	4,763	4,656	4,725	-45	-0.94	708,400	-
[6586]	25/12/17	4,771	4,787	4,704	4,770	-20	-0.42	573,500	-
[6586]	25/12/16	4,920	4,924	4,784	4,790	-104	-2.13	1,008,900	-
[6586]	25/12/15	4,896	4,964	4,855	4,894	-2	-0.04	1,064,400	-
[6586]	25/12/12	4,742	4,906	4,695	4,896	+251	+5.40	1,870,200	-
[6586]	25/12/11	4,702	4,753	4,631	4,645	0	0.00	1,325,300	-
[6586]	25/12/10	4,614	4,683	4,595	4,645	+44	+0.96	1,248,100	-
[6586]	25/12/09	4,569	4,612	4,555	4,601	-3	-0.07	1,001,000	-
[6586]	25/12/08	4,626	4,650	4,565	4,604	+155	+3.48	1,414,200	-
[6586]	25/12/05	4,401	4,467	4,396	4,449	+13	+0.29	787,800	-
[6586]	25/12/04	4,388	4,478	4,369	4,436	+58	+1.32	1,343,400	-
[6586]	25/12/03	4,480	4,487	4,376	4,378	-77	-1.73	1,100,900	-
[6586]	25/12/02	4,485	4,498	4,446	4,455	-20	-0.45	910,700	-
[6586]	25/12/01	4,515	4,535	4,455	4,475	-62	-1.37	847,500	-
[6586]	25/11/28	4,527	4,539	4,491	4,537	+32	+0.71	854,000	-
[6586]	25/11/27	4,549	4,557	4,468	4,505	-25	-0.55	684,000	-
[6586]	25/11/26	4,513	4,553	4,469	4,530	+87	+1.96	1,292,700	-
[6586]	25/11/25	4,489	4,513	4,405	4,443	+24	+0.54	1,321,700	-
[6586]	25/11/21	4,279	4,443	4,271	4,419	+130	+3.03	1,633,300	-
[6586]	25/11/20	4,320	4,330	4,265	4,289	+86	+2.05	1,034,500	-
[6586]	25/11/19	4,256	4,269	4,175	4,203	-47	-1.11	1,142,200	-
[6586]	25/11/18	4,308	4,320	4,239	4,250	-117	-2.68	1,402,200	-
[6586]	25/11/17	4,406	4,426	4,333	4,367	-94	-2.11	905,200	-
[6586]	25/11/14	4,415	4,481	4,415	4,461	-44	-0.98	761,100	-
[6586]	25/11/13	4,511	4,546	4,483	4,505	+17	+0.38	743,200	-
[6586]	25/11/12	4,465	4,574	4,453	4,488	+22	+0.49	1,061,700	-
[6586]	25/11/11	4,496	4,523	4,454	4,466	-32	-0.71	637,600	-
[6586]	25/11/10	4,499	4,519	4,473	4,498	+19	+0.42	712,100	-
[6586]	25/11/07	4,453	4,500	4,410	4,479	+67	+1.52	815,300	-
[6586]	25/11/06	4,485	4,516	4,407	4,412	-69	-1.54	1,389,100	-
[6586]	25/11/05	4,537	4,568	4,418	4,481	-60	-1.32	1,153,100	-
[6586]	25/11/04	4,647	4,690	4,520	4,541	-135	-2.89	1,380,500	-
[6586]	25/10/31	4,710	4,716	4,619	4,676	-8	-0.17	927,500	-
[6586]	25/10/30	4,644	4,734	4,635	4,684	+4	+0.09	1,369,600	-
[6586]	25/10/29	4,840	4,857	4,665	4,680	-170	-3.51	1,099,600	-
[6586]	25/10/28	4,976	4,991	4,848	4,850	-166	-3.31	678,000	-
[6586]	25/10/27	4,973	5,026	4,961	5,016	+84	+1.70	648,700	-
[6586]	25/10/24	4,870	4,939	4,863	4,932	+82	+1.69	675,700	-
[6586]	25/10/23	4,846	4,873	4,816	4,850	-54	-1.10	710,800	-
[6586]	25/10/22	4,925	4,940	4,885	4,904	+49	+1.01	571,500	-
[6586]	25/10/21	4,926	4,947	4,853	4,855	-12	-0.25	629,900	-
[6586]	25/10/20	4,900	4,907	4,854	4,867	+69	+1.44	552,900	-
[6586]	25/10/17	4,796	4,826	4,780	4,798	-1	-0.02	456,400	-
[6586]	25/10/16	4,786	4,827	4,768	4,799	+40	+0.84	677,400	-
[6586]	25/10/15	4,664	4,791	4,630	4,759	+158	+3.43	785,100	-
[6586]	25/10/14	4,602	4,686	4,553	4,601	-99	-2.11	1,539,400	-
[6586]	25/10/10	4,795	4,817	4,700	4,700	-200	-4.08	998,000	-
[6586]	25/10/09	4,858	4,905	4,841	4,900	+84	+1.74	781,600	-
[6586]	25/10/08	4,847	4,859	4,787	4,816	-43	-0.88	1,035,600	-
[6586]	25/10/07	4,895	4,895	4,809	4,859	-31	-0.63	638,000	-
[6586]	25/10/06	4,948	4,948	4,852	4,890	+124	+2.60	628,400	-
[6586]	25/10/03	4,733	4,767	4,719	4,766	+39	+0.83	414,800	-
[6586]	25/10/02	4,800	4,803	4,723	4,727	-47	-0.98	739,900	-
[6586]	25/10/01	4,750	4,775	4,700	4,774	-32	-0.67	682,900	-
[6586]	25/09/30	4,813	4,838	4,792	4,806	-7	-0.15	509,600	-
[6586]	25/09/29	4,868	4,920	4,792	4,813	-78	-1.59	462,500	-
[6586]	25/09/26	4,851	4,921	4,845	4,891	+18	+0.37	773,900	-
[6586]	25/09/25	4,845	4,900	4,818	4,873	+31	+0.64	685,800	-
[6586]	25/09/24	4,901	4,919	4,837	4,842	-28	-0.57	1,009,900	-
[6586]	25/09/22	4,950	4,984	4,870	4,870	-67	-1.36	543,200	-
[6586]	25/09/19	5,048	5,065	4,902	4,937	-89	-1.77	1,058,800	-
[6586]	25/09/18	5,070	5,076	4,995	5,026	+22	+0.44	584,900	-
[6586]	25/09/17	4,955	5,030	4,933	5,004	+30	+0.60	578,500	-
[6586]	25/09/16	5,075	5,122	4,962	4,974	-70	-1.39	848,700	-
[6586]	25/09/12	5,053	5,086	5,030	5,044	-4	-0.08	526,800	-
[6586]	25/09/11	5,061	5,082	5,025	5,048	-23	-0.45	604,600	-
[6586]	25/09/10	5,087	5,095	5,043	5,071	-41	-0.80	453,500	-
[6586]	25/09/09	5,139	5,170	5,091	5,112	-27	-0.53	534,600	-
[6586]	25/09/08	5,080	5,144	5,074	5,139	+107	+2.13	653,100	-
[6586]	25/09/05	4,974	5,053	4,959	5,032	+123	+2.51	542,000	-