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
[6588]	26/10/29	2,996	2,996	2,913	2,957	-53.0	-1.76	167,100	156,684,337,152
[6588]	26/10/28	3,015	3,020	2,962	3,010	+11.0	+0.37	128,900	159,492,685,824
[6588]	26/10/27	3,000	3,015	2,968	2,999	+45.0	+1.52	163,200	158,909,825,024
[6588]	26/10/26	3,015	3,020	2,932	2,954	-39.0	-1.30	123,600	156,525,379,584
[6588]	26/10/23	3,015	3,025	2,956	2,993	-67.0	-2.19	139,000	158,591,893,504
[6588]	26/10/22	3,080	3,160	3,040	3,060	-20.0	-0.65	114,600	162,142,060,544
[6588]	26/10/21	3,075	3,085	2,989	3,080	+65.0	+2.16	124,200	163,201,826,816
[6588]	26/10/20	3,060	3,065	2,997	3,015	-65.0	-2.11	109,400	159,757,631,488
[6588]	26/10/19	3,080	3,115	3,060	3,080	-30.0	-0.96	133,000	163,201,826,816
[6588]	26/10/16	3,005	3,110	3,005	3,110	+115.0	+3.84	156,500	164,791,451,648
[6588]	26/10/15	2,963	2,995	2,934	2,995	-30.0	-0.99	188,500	158,697,881,600
[6588]	26/10/14	2,990	3,045	2,986	3,025	-20.0	-0.66	105,000	160,287,506,432
[6588]	26/10/13	2,931	3,050	2,917	3,045	+109.0	+3.71	162,800	161,347,256,320
[6588]	26/10/09	2,861	2,945	2,855	2,936	+32.0	+1.10	111,000	155,571,601,408
[6588]	26/10/08	2,895	2,930	2,828	2,904	+8.0	+0.28	140,500	153,876,004,864
[6588]	26/10/07	2,918	2,940	2,870	2,896	-17.0	-0.58	159,500	153,452,101,632
[6588]	26/10/06	2,856	2,918	2,841	2,913	+44.0	+1.53	171,200	154,352,893,952
[6588]	26/10/05	2,897	2,897	2,838	2,869	+49.0	+1.74	199,300	152,021,434,368
[6588]	26/10/02	2,889	2,889	2,816	2,820	-92.0	-3.16	173,300	149,425,045,504
[6588]	26/10/01	2,894	2,933	2,874	2,912	+15.0	+0.52	162,800	154,299,908,096
[6588]	26/09/30	2,936	2,941	2,887	2,897	-39.0	-1.33	127,500	153,505,087,488
[6588]	26/09/29	2,884	2,943	2,866	2,936	+4.0	+0.14	105,400	155,571,601,408
[6588]	26/09/28	2,938	2,975	2,922	2,932	-10.0	-0.34	148,700	155,359,657,984
[6588]	26/09/25	2,926	2,952	2,902	2,942	+33.0	+1.13	155,300	155,889,532,928
[6588]	26/09/24	2,938	2,949	2,883	2,909	+9.0	+0.31	171,900	154,140,934,144
[6588]	26/09/18	2,963	2,963	2,895	2,900	-33.0	-1.13	140,500	153,664,045,056
[6588]	26/09/17	2,923	2,971	2,910	2,933	+60.0	+2.09	202,000	155,412,643,840
[6588]	26/09/16	2,857	2,900	2,857	2,873	+19.0	+0.67	103,500	152,233,394,176
[6588]	26/09/15	2,816	2,865	2,796	2,854	+38.0	+1.35	141,100	151,226,613,760
[6588]	26/09/14	2,769	2,816	2,748	2,816	+36.0	+1.29	128,400	149,213,085,696
[6588]	26/09/11	2,703	2,789	2,700	2,780	-7.0	-0.25	126,200	147,305,545,728
[6588]	26/09/10	2,783	2,800	2,757	2,787	-13.0	-0.46	108,500	147,676,446,720
[6588]	26/09/09	2,810	2,844	2,783	2,800	-1.0	-0.04	140,200	148,365,295,616
[6588]	26/09/08	2,940	2,940	2,801	2,801	-141.0	-4.79	179,700	148,418,281,472
[6588]	26/09/07	2,976	2,990	2,911	2,942	-33.0	-1.11	173,900	155,889,532,928
[6588]	26/09/04	2,988	3,015	2,962	2,975	-7.0	-0.23	94,800	157,638,115,328
[6588]	26/09/03	3,000	3,015	2,952	2,982	+11.0	+0.37	101,000	158,009,032,704
[6588]	26/09/02	3,105	3,105	2,971	2,971	-184.0	-5.83	179,200	157,426,171,904
[6588]	26/09/01	3,130	3,195	3,120	3,155	-10.0	-0.32	131,400	167,175,897,088
[6588]	26/08/31	3,160	3,190	3,135	3,165	-15.0	-0.47	124,000	167,705,772,032
[6588]	26/08/28	3,135	3,210	3,120	3,180	+40.0	+1.27	111,500	168,500,576,256
[6588]	26/08/27	3,145	3,160	3,120	3,140	+40.0	+1.29	104,000	166,381,076,480
[6588]	26/08/26	3,095	3,150	3,080	3,100	-40.0	-1.27	138,700	164,261,576,704
[6588]	26/08/25	3,115	3,140	3,020	3,140	+30.0	+0.96	141,600	166,381,076,480
[6588]	26/08/24	3,015	3,125	3,015	3,110	+100.0	+3.32	112,600	164,791,451,648
[6588]	26/08/21	2,998	3,040	2,990	3,010	-30.0	-0.99	75,200	159,492,685,824
[6588]	26/08/20	2,951	3,045	2,942	3,040	+92.0	+3.12	133,700	161,082,310,656
[6588]	26/08/19	3,070	3,080	2,904	2,948	-102.0	-3.34	207,000	156,207,464,448
[6588]	26/08/18	3,080	3,110	3,025	3,050	-65.0	-2.09	106,000	161,612,185,600
[6588]	26/08/17	3,215	3,215	3,105	3,115	-125.0	-3.86	114,700	165,056,380,928
[6588]	26/08/14	3,250	3,310	3,225	3,240	-10.0	-0.31	95,800	171,679,842,304
[6588]	26/08/13	3,225	3,260	3,160	3,250	+40.0	+1.25	191,500	172,209,717,248
[6588]	26/08/12	3,310	3,360	3,205	3,210	-240.0	-6.96	203,500	170,090,201,088
[6588]	26/08/10	3,230	3,450	3,170	3,450	+190.0	+5.83	404,800	182,807,232,512
[6588]	26/08/07	3,210	3,270	3,165	3,260	+35.0	+1.09	125,400	172,739,592,192
[6588]	26/08/06	3,150	3,250	3,140	3,225	+60.0	+1.90	138,100	170,885,021,696
[6588]	26/08/05	3,125	3,170	3,100	3,165	+75.0	+2.43	135,700	167,705,772,032
[6588]	26/08/04	3,080	3,130	3,070	3,090	+10.0	+0.32	119,700	163,731,701,760
[6588]	26/08/03	3,160	3,160	3,075	3,080	-85.0	-2.69	206,800	163,201,826,816
[6588]	26/07/31	3,200	3,200	3,065	3,165	0	+0.00	123,300	167,705,772,032
[6588]	26/07/30	3,095	3,180	3,080	3,165	+65.0	+2.10	308,100	167,705,772,032
[6588]	26/07/29	3,130	3,130	3,025	3,100	+5.0	+0.16	184,600	164,261,576,704
[6588]	26/07/28	3,170	3,175	3,050	3,095	-130.0	-4.03	190,200	163,996,631,040
[6588]	26/07/27	3,125	3,270	3,115	3,225	+150.0	+4.88	341,500	170,885,021,696
[6588]	26/07/24	3,110	3,180	3,055	3,075	-80.0	-2.54	316,500	162,936,881,152
[6588]	26/07/23	3,150	3,165	3,120	3,155	+5.0	+0.16	99,500	167,175,897,088
[6588]	26/07/22	3,045	3,155	3,020	3,150	+135.0	+4.48	177,600	166,910,951,424
[6588]	26/07/21	2,945	3,020	2,898	3,015	+85.0	+2.90	189,800	159,757,631,488
[6588]	26/07/17	2,892	2,957	2,864	2,930	-12	-0.41	177,500	-
[6588]	26/07/16	2,965	2,965	2,914	2,942	-41	-1.37	85,800	-
[6588]	26/07/15	2,915	3,000	2,898	2,983	+73	+2.51	133,100	-
[6588]	26/07/14	2,905	2,923	2,872	2,910	+5	+0.17	119,000	-
[6588]	26/07/13	2,992	2,999	2,890	2,905	-66	-2.22	132,400	-
[6588]	26/07/10	3,025	3,045	2,965	2,971	-17	-0.57	105,000	-
[6588]	26/07/09	3,015	3,060	2,968	2,988	-12	-0.40	139,500	-
[6588]	26/07/08	2,996	3,045	2,960	3,000	-50	-1.64	135,200	-
[6588]	26/07/07	2,911	3,150	2,904	3,050	+144	+4.96	339,300	-
[6588]	26/07/06	2,867	2,924	2,847	2,906	+38	+1.32	156,900	-
[6588]	26/07/03	2,839	2,878	2,796	2,868	+34	+1.20	189,500	-
[6588]	26/07/02	2,801	2,904	2,779	2,834	+24	+0.85	154,500	-
[6588]	26/07/01	2,887	2,887	2,779	2,810	-27	-0.95	205,000	-
[6588]	26/06/30	2,894	2,894	2,810	2,837	-7	-0.25	125,600	-
[6588]	26/06/29	2,888	2,888	2,804	2,844	-25	-0.87	157,000	-
[6588]	26/06/26	2,910	2,926	2,823	2,869	-42	-1.44	152,700	-
[6588]	26/06/25	2,914	2,935	2,888	2,911	+47	+1.64	104,300	-
[6588]	26/06/24	2,872	2,894	2,815	2,864	-15	-0.52	132,800	-
[6588]	26/06/23	2,984	2,997	2,879	2,879	-114	-3.81	133,400	-
[6588]	26/06/22	3,020	3,065	2,980	2,993	-32	-1.06	85,000	-
[6588]	26/06/19	3,090	3,110	3,010	3,025	-65	-2.10	117,100	-
[6588]	26/06/18	3,090	3,145	3,090	3,090	-25	-0.80	128,700	-
[6588]	26/06/17	3,065	3,135	3,050	3,115	+50	+1.63	117,000	-
[6588]	26/06/16	3,220	3,220	3,045	3,065	-155	-4.81	172,500	-
[6588]	26/06/15	3,145	3,220	3,115	3,220	+165	+5.40	131,900	-
[6588]	26/06/12	3,130	3,150	3,055	3,055	-25	-0.81	121,700	-
[6588]	26/06/11	3,040	3,100	3,010	3,080	-30	-0.96	123,000	-
[6588]	26/06/10	3,085	3,170	3,065	3,110	-5	-0.16	166,600	-
[6588]	26/06/09	3,075	3,230	3,055	3,115	+45	+1.47	348,500	-
[6588]	26/06/08	3,080	3,140	3,035	3,070	-150	-4.66	131,300	-
[6588]	26/06/05	3,245	3,250	3,190	3,220	-50	-1.53	80,700	-
[6588]	26/06/04	3,300	3,340	3,255	3,270	0	0.00	123,400	-
[6588]	26/06/03	3,190	3,275	3,180	3,270	+80	+2.51	99,500	-
[6588]	26/06/02	3,190	3,235	3,115	3,190	0	0.00	196,900	-
[6588]	26/06/01	3,210	3,255	3,155	3,190	+40	+1.27	164,100	-
[6588]	26/05/29	3,225	3,265	3,135	3,150	-50	-1.56	162,900	-
[6588]	26/05/28	3,185	3,215	3,145	3,200	+15	+0.47	100,000	-
[6588]	26/05/27	3,200	3,230	3,160	3,185	-15	-0.47	102,300	-
[6588]	26/05/26	3,285	3,285	3,155	3,200	-60	-1.84	129,600	-
[6588]	26/05/25	3,195	3,295	3,145	3,260	+135	+4.32	137,400	-
[6588]	26/05/22	3,070	3,160	3,070	3,125	+105.0	+3.48	89,800	-
[6588]	26/05/21	3,125	3,155	3,020	3,020	-65.0	-2.11	105,900	-
[6588]	26/05/20	3,100	3,105	2,996	3,085	-25.0	-0.80	90,400	-
[6588]	26/05/19	3,115	3,175	3,065	3,110	+50.0	+1.63	181,900	-
[6588]	26/05/18	3,020	3,075	2,943	3,060	+67.0	+2.24	135,700	-
[6588]	26/05/15	3,010	3,065	2,950	2,993	-12.0	-0.40	96,600	-
[6588]	26/05/14	3,065	3,100	3,005	3,005	-85.0	-2.75	101,700	-
[6588]	26/05/13	2,979	3,110	2,958	3,090	+135.0	+4.57	179,700	-
[6588]	26/05/12	2,980	3,060	2,938	2,955	-165.0	-5.29	258,500	-
[6588]	26/05/11	3,140	3,200	3,055	3,120	+25.0	+0.81	181,700	-
[6588]	26/05/08	3,040	3,110	2,990	3,095	+55.0	+1.81	189,600	-
[6588]	26/05/07	2,830	3,075	2,814	3,040	+310.0	+11.36	464,600	-
[6588]	26/05/01	2,720	2,770	2,706	2,730	+35.0	+1.30	158,300	-
[6588]	26/04/30	2,673	2,724	2,666	2,695	-62.0	-2.25	149,300	-
[6588]	26/04/28	2,746	2,799	2,727	2,757	+41.0	+1.51	162,700	-
[6588]	26/04/27	2,691	2,724	2,666	2,716	+31	+1.15	81,300	-
[6588]	26/04/24	2,690	2,709	2,652	2,685	-14	-0.52	61,500	-
[6588]	26/04/23	2,740	2,741	2,667	2,699	-46	-1.68	108,100	-
[6588]	26/04/22	2,779	2,788	2,731	2,745	-19	-0.69	73,600	-
[6588]	26/04/21	2,815	2,826	2,751	2,764	-60	-2.12	108,600	-
[6588]	26/04/20	2,957	2,965	2,817	2,824	-83	-2.86	97,400	-
[6588]	26/04/17	2,936	2,944	2,904	2,907	-18	-0.62	63,400	-
[6588]	26/04/16	2,919	2,956	2,913	2,925	+12	+0.41	72,200	-
[6588]	26/04/15	2,941	3,005	2,899	2,913	+22	+0.76	87,900	-
[6588]	26/04/14	2,849	2,938	2,849	2,891	+79	+2.81	116,600	-
[6588]	26/04/13	2,855	2,869	2,810	2,812	-50	-1.75	82,900	-
[6588]	26/04/10	2,884	2,914	2,854	2,862	-22	-0.76	64,500	-
[6588]	26/04/09	2,945	2,963	2,884	2,884	-64	-2.17	92,600	-
[6588]	26/04/08	2,947	2,956	2,922	2,948	+111	+3.91	109,400	-
[6588]	26/04/07	2,870	2,873	2,824	2,837	+17	+0.60	64,900	-
[6588]	26/04/06	2,800	2,847	2,799	2,820	+32	+1.15	92,700	-
[6588]	26/04/03	2,778	2,825	2,773	2,788	+51	+1.86	64,100	-
[6588]	26/04/02	2,830	2,853	2,734	2,737	-86	-3.05	78,400	-
[6588]	26/04/01	2,761	2,823	2,745	2,823	+162	+6.09	111,400	-
[6588]	26/03/31	2,650	2,714	2,650	2,661	-30	-1.11	110,300	-
[6588]	26/03/30	2,671	2,703	2,633	2,691	-150	-5.28	127,400	-
[6588]	26/03/27	2,880	2,889	2,825	2,841	-66	-2.27	109,100	-
[6588]	26/03/26	2,940	2,956	2,888	2,907	-52	-1.76	64,900	-
[6588]	26/03/25	2,969	2,969	2,937	2,959	+70	+2.42	69,600	-
[6588]	26/03/24	2,882	2,899	2,863	2,889	+72	+2.56	88,600	-
[6588]	26/03/23	2,836	2,864	2,798	2,817	-91	-3.13	100,400	-
[6588]	26/03/19	2,968	3,035	2,903	2,908	-10	-0.34	242,000	-
[6588]	26/03/18	2,880	2,932	2,878	2,918	+68	+2.39	69,000	-
[6588]	26/03/17	2,867	2,890	2,837	2,850	-14	-0.49	69,000	-
[6588]	26/03/16	2,856	2,894	2,848	2,864	+9	+0.32	93,300	-
[6588]	26/03/13	2,847	2,890	2,847	2,855	-66	-2.26	87,200	-
[6588]	26/03/12	2,946	2,958	2,900	2,921	-65	-2.18	81,800	-
[6588]	26/03/11	3,030	3,030	2,978	2,986	+43	+1.46	56,500	-
[6588]	26/03/10	2,944	3,005	2,926	2,943	+49	+1.69	96,200	-
[6588]	26/03/09	2,920	2,924	2,827	2,894	-216	-6.95	150,900	-
[6588]	26/03/06	3,010	3,110	3,000	3,110	+85	+2.81	154,400	-
[6588]	26/03/05	3,045	3,075	2,994	3,025	+100	+3.42	97,600	-
[6588]	26/03/04	3,000	3,030	2,888	2,925	-110	-3.62	175,400	-
[6588]	26/03/03	3,205	3,205	3,030	3,035	-195	-6.04	152,300	-
[6588]	26/03/02	3,225	3,245	3,125	3,230	-65	-1.97	187,100	-
[6588]	26/02/27	3,215	3,295	3,200	3,295	+105	+3.29	135,100	-
[6588]	26/02/26	3,265	3,265	3,190	3,190	-45	-1.39	109,700	-
[6588]	26/02/25	3,195	3,315	3,190	3,235	+30	+0.94	174,300	-
[6588]	26/02/24	3,180	3,280	3,165	3,205	+40	+1.26	239,900	-
[6588]	26/02/20	3,120	3,165	3,060	3,165	+50	+1.61	193,000	-
[6588]	26/02/19	3,095	3,145	3,070	3,115	+70	+2.30	174,600	-
[6588]	26/02/18	3,085	3,090	3,040	3,045	-10	-0.33	128,500	-
[6588]	26/02/17	2,997	3,055	2,978	3,055	+30	+0.99	101,300	-
[6588]	26/02/16	3,060	3,070	3,005	3,025	+10	+0.33	127,300	-
[6588]	26/02/13	3,010	3,040	2,972	3,015	-30	-0.99	144,700	-
[6588]	26/02/12	3,030	3,145	3,025	3,045	+30	+1.00	323,400	-
[6588]	26/02/10	2,930	3,075	2,930	3,015	+227	+8.14	502,500	-
[6588]	26/02/09	2,856	2,856	2,774	2,788	+32	+1.16	200,900	-
[6588]	26/02/06	2,739	2,772	2,713	2,756	+24	+0.88	138,900	-
[6588]	26/02/05	2,767	2,775	2,725	2,732	+34	+1.26	126,600	-
[6588]	26/02/04	2,668	2,714	2,656	2,698	+24	+0.90	125,800	-
[6588]	26/02/03	2,679	2,718	2,662	2,674	+17	+0.64	118,400	-
[6588]	26/02/02	2,644	2,745	2,600	2,657	+61	+2.35	224,100	-
[6588]	26/01/30	2,548	2,625	2,520	2,596	+42	+1.64	1,203,100	-
[6588]	26/01/29	2,600	2,601	2,530	2,554	-71	-2.70	233,700	-
[6588]	26/01/28	2,700	2,700	2,625	2,625	-102	-3.74	186,600	-
[6588]	26/01/27	2,786	2,795	2,723	2,727	-84	-2.99	210,500	-
[6588]	26/01/26	2,920	2,920	2,784	2,811	-183	-6.11	326,900	-
[6588]	26/01/23	3,040	3,050	2,984	2,994	+7	+0.23	98,100	-
[6588]	26/01/22	2,973	3,010	2,950	2,987	+47	+1.60	94,300	-
[6588]	26/01/21	2,913	2,945	2,882	2,940	-15	-0.51	133,000	-
[6588]	26/01/20	3,000	3,025	2,922	2,955	-11	-0.37	157,200	-
[6588]	26/01/19	3,075	3,075	2,944	2,966	+65	+2.24	190,900	-
[6588]	26/01/16	2,873	2,912	2,873	2,901	+13	+0.45	79,800	-
[6588]	26/01/15	2,866	2,888	2,851	2,888	+25	+0.87	71,400	-
[6588]	26/01/14	2,840	2,884	2,831	2,863	+19	+0.67	64,300	-
[6588]	26/01/13	2,890	2,894	2,831	2,844	+28	+0.99	82,700	-
[6588]	26/01/09	2,814	2,850	2,800	2,816	+17	+0.61	96,000	-
[6588]	26/01/08	2,829	2,831	2,779	2,799	-11	-0.39	73,600	-
[6588]	26/01/07	2,804	2,829	2,781	2,810	-18	-0.64	113,800	-
[6588]	26/01/06	2,770	2,844	2,761	2,828	+93	+3.40	123,400	-
[6588]	26/01/05	2,730	2,755	2,698	2,735	-5	-0.18	105,900	-
[6588]	25/12/30	2,753	2,774	2,740	2,740	-26	-0.94	68,700	-
[6588]	25/12/29	2,774	2,787	2,750	2,766	-7	-0.25	85,200	-
[6588]	25/12/26	2,837	2,837	2,764	2,773	-61	-2.15	135,300	-
[6588]	25/12/25	2,795	2,834	2,786	2,834	+51	+1.83	69,800	-
[6588]	25/12/24	2,780	2,807	2,776	2,783	-5	-0.18	72,300	-
[6588]	25/12/23	2,798	2,807	2,770	2,788	-9	-0.32	83,900	-
[6588]	25/12/22	2,845	2,850	2,797	2,797	+2	+0.07	66,400	-
[6588]	25/12/19	2,792	2,817	2,780	2,795	+10	+0.36	108,300	-
[6588]	25/12/18	2,789	2,797	2,752	2,785	+6	+0.22	76,100	-
[6588]	25/12/17	2,771	2,791	2,723	2,779	+8	+0.29	67,600	-
[6588]	25/12/16	2,751	2,797	2,740	2,771	+1	+0.04	74,500	-
[6588]	25/12/15	2,724	2,775	2,714	2,770	+29	+1.06	71,900	-
[6588]	25/12/12	2,761	2,762	2,726	2,741	+14	+0.51	89,000	-
[6588]	25/12/11	2,780	2,784	2,723	2,727	-35	-1.27	67,900	-
[6588]	25/12/10	2,777	2,810	2,727	2,762	-28	-1.00	89,300	-
[6588]	25/12/09	2,820	2,837	2,784	2,790	-21	-0.75	86,400	-
[6588]	25/12/08	2,780	2,811	2,767	2,811	+51	+1.85	84,200	-
[6588]	25/12/05	2,781	2,781	2,751	2,760	-27	-0.97	96,600	-
[6588]	25/12/04	2,770	2,790	2,750	2,787	+22	+0.80	80,800	-
[6588]	25/12/03	2,745	2,794	2,745	2,765	+21	+0.77	125,500	-
[6588]	25/12/02	2,811	2,827	2,740	2,744	-91	-3.21	115,900	-
[6588]	25/12/01	2,860	2,868	2,811	2,835	-12	-0.42	87,000	-
[6588]	25/11/28	2,838	2,856	2,830	2,847	+21	+0.74	65,300	-
[6588]	25/11/27	2,798	2,828	2,798	2,826	+21	+0.75	55,300	-
[6588]	25/11/26	2,753	2,805	2,751	2,805	+69	+2.52	98,000	-
[6588]	25/11/25	2,731	2,753	2,708	2,736	+38	+1.41	65,300	-
[6588]	25/11/21	2,650	2,722	2,650	2,698	+28	+1.05	171,300	-
[6588]	25/11/20	2,750	2,750	2,670	2,670	-30	-1.11	108,800	-
[6588]	25/11/19	2,751	2,772	2,688	2,700	-67	-2.42	137,000	-
[6588]	25/11/18	2,810	2,836	2,760	2,767	-47	-1.67	122,000	-
[6588]	25/11/17	2,838	2,848	2,811	2,814	-14	-0.50	129,600	-
[6588]	25/11/14	2,871	2,873	2,815	2,828	-48	-1.67	132,200	-
[6588]	25/11/13	2,838	2,894	2,826	2,876	+38	+1.34	154,600	-
[6588]	25/11/12	2,822	2,877	2,800	2,838	+16	+0.57	189,700	-
[6588]	25/11/11	2,843	2,903	2,781	2,822	-293	-9.41	440,000	-
[6588]	25/11/10	3,070	3,115	3,045	3,115	+80	+2.64	101,100	-
[6588]	25/11/07	2,992	3,035	2,973	3,035	+20	+0.66	60,700	-
[6588]	25/11/06	3,060	3,065	3,015	3,015	+5	+0.17	75,200	-
[6588]	25/11/05	3,095	3,100	2,937	3,010	-80	-2.59	89,700	-
[6588]	25/11/04	3,125	3,170	3,085	3,090	-30	-0.96	119,700	-
[6588]	25/10/31	3,125	3,160	3,090	3,120	0	0.00	112,400	-
[6588]	25/10/30	3,015	3,120	3,015	3,120	+85	+2.80	334,200	-
[6588]	25/10/29	3,130	3,155	3,025	3,035	-35	-1.14	122,500	-
[6588]	25/10/28	3,090	3,110	3,025	3,070	-50	-1.60	95,700	-
[6588]	25/10/27	3,125	3,125	3,080	3,120	+50	+1.63	101,800	-
[6588]	25/10/24	3,040	3,080	3,035	3,070	+30	+0.99	66,100	-
[6588]	25/10/23	3,035	3,085	3,000	3,040	-45	-1.46	86,800	-
[6588]	25/10/22	3,070	3,100	3,060	3,085	+5	+0.16	146,400	-
[6588]	25/10/21	3,080	3,100	3,060	3,080	0	0.00	93,400	-
[6588]	25/10/20	3,070	3,095	3,050	3,080	+65	+2.16	72,100	-
[6588]	25/10/17	3,010	3,030	2,977	3,015	-10	-0.33	74,800	-
[6588]	25/10/16	2,999	3,025	2,979	3,025	+50	+1.68	69,000	-
[6588]	25/10/15	2,942	2,980	2,935	2,975	+51	+1.74	73,100	-
[6588]	25/10/14	2,938	3,025	2,907	2,924	-56	-1.88	137,900	-
[6588]	25/10/10	3,070	3,070	2,970	2,980	-120	-3.87	130,700	-
[6588]	25/10/09	3,150	3,150	3,080	3,100	-20	-0.64	96,500	-
[6588]	25/10/08	3,140	3,145	3,100	3,120	-20	-0.64	85,700	-
[6588]	25/10/07	3,105	3,145	3,095	3,140	+35	+1.13	98,200	-
[6588]	25/10/06	3,100	3,125	3,065	3,105	+85	+2.81	81,500	-
[6588]	25/10/03	2,959	3,020	2,942	3,020	+68	+2.30	69,400	-
[6588]	25/10/02	2,951	2,976	2,920	2,952	-18	-0.61	87,800	-
[6588]	25/10/01	3,010	3,010	2,922	2,970	-60	-1.98	106,400	-
[6588]	25/09/30	3,010	3,045	3,005	3,030	+15	+0.50	108,200	-
[6588]	25/09/29	3,065	3,065	3,010	3,015	-60	-1.95	77,100	-
[6588]	25/09/26	3,080	3,085	3,035	3,075	-20	-0.65	126,800	-
[6588]	25/09/25	3,120	3,125	3,070	3,095	-20	-0.64	95,000	-
[6588]	25/09/24	3,195	3,195	3,100	3,115	-115	-3.56	173,300	-
[6588]	25/09/22	3,160	3,235	3,145	3,230	+85	+2.70	122,300	-
[6588]	25/09/19	3,180	3,190	3,105	3,145	0	0.00	164,200	-
[6588]	25/09/18	3,150	3,175	3,110	3,145	+25	+0.80	104,800	-
[6588]	25/09/17	3,140	3,145	3,090	3,120	-30	-0.95	98,800	-
[6588]	25/09/16	3,165	3,185	3,110	3,150	+95	+3.11	153,200	-
[6588]	25/09/12	2,957	3,085	2,956	3,055	+142	+4.87	191,600	-
[6588]	25/09/11	2,885	2,913	2,870	2,913	+24	+0.83	69,300	-
[6588]	25/09/10	2,953	2,953	2,889	2,889	-64	-2.17	81,900	-
[6588]	25/09/09	2,989	3,005	2,952	2,953	-34	-1.14	86,400	-
[6588]	25/09/08	2,933	2,990	2,922	2,987	+77	+2.65	78,300	-
[6588]	25/09/05	2,894	2,917	2,887	2,910	+16	+0.55	99,900	-