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
[6590]	26/10/29	3,405	3,465	3,285	3,390	-10	-0.294118	1,273,800	222,516,101,120
[6590]	26/10/28	3,375	3,430	3,305	3,400	+180	+5.590062	981,000	223,172,493,312
[6590]	26/10/27	3,200	3,265	3,165	3,220	+200	+6.622517	1,005,800	211,357,483,008
[6590]	26/10/26	3,065	3,185	2,998	3,020	-110	-3.514377	1,501,500	198,229,688,320
[6590]	26/10/23	2,934	3,130	2,874	3,130	-60	-1.880878	2,219,600	205,449,969,664
[6590]	26/10/22	3,435	3,450	3,180	3,190	-245	-7.13246	1,264,500	209,388,306,432
[6590]	26/10/21	3,405	3,490	3,375	3,435	+100	+2.998501	1,188,900	225,469,857,792
[6590]	26/10/20	3,525	3,565	3,315	3,335	-225	-6.320225	1,462,100	218,905,952,256
[6590]	26/10/19	3,425	3,595	3,415	3,560	-75	-2.063274	1,595,100	233,674,719,232
[6590]	26/10/16	3,710	3,715	3,585	3,635	-45	-1.222826	1,249,900	238,597,652,480
[6590]	26/10/15	3,910	3,910	3,680	3,680	-455	-11.003628	1,067,800	241,551,409,152
[6590]	26/10/14	4,140	4,325	4,120	4,135	-40	-0.958084	891,600	271,417,131,008
[6590]	26/10/13	4,285	4,325	4,140	4,175	-125	-2.906977	1,434,500	274,042,683,392
[6590]	26/10/09	4,150	4,340	4,115	4,300	+65	+1.534829	1,000,900	282,247,561,216
[6590]	26/10/08	4,210	4,340	4,200	4,235	-35	-0.819672	833,800	277,981,036,544
[6590]	26/10/07	4,300	4,335	4,175	4,270	-100	-2.28833	1,204,300	280,278,401,024
[6590]	26/10/06	4,275	4,395	4,270	4,370	+65	+1.509872	918,100	286,842,290,176
[6590]	26/10/05	4,330	4,385	4,255	4,305	+45	+1.056338	1,062,700	282,575,765,504
[6590]	26/10/02	4,255	4,315	4,190	4,260	+5	+0.117509	1,043,600	279,621,992,448
[6590]	26/10/01	4,085	4,300	4,020	4,255	+265	+6.641604	2,370,700	279,293,820,928
[6590]	26/09/30	3,950	4,090	3,910	3,990	+220	+5.835544	2,332,400	261,899,485,184
[6590]	26/09/29	3,790	3,920	3,740	3,770	+100	+2.724796	1,653,900	247,458,906,112
[6590]	26/09/28	3,780	3,805	3,655	3,670	-115	-3.038309	1,426,800	240,895,016,960
[6590]	26/09/25	3,825	3,850	3,760	3,785	-40	-1.045752	1,057,800	248,443,486,208
[6590]	26/09/24	3,910	3,910	3,745	3,825	+35	+0.923483	1,605,500	251,069,054,976
[6590]	26/09/18	3,665	3,815	3,665	3,790	+195	+5.4242	1,524,000	248,771,690,496
[6590]	26/09/17	3,770	3,780	3,580	3,595	-135	-3.619303	1,078,400	235,972,083,712
[6590]	26/09/16	3,630	3,735	3,620	3,730	+30	+0.810811	680,500	244,833,353,728
[6590]	26/09/15	3,535	3,710	3,515	3,700	+60	+1.648352	1,003,800	242,864,177,152
[6590]	26/09/14	3,600	3,675	3,560	3,640	-150	-3.957784	1,383,300	238,925,840,384
[6590]	26/09/11	3,720	3,805	3,650	3,790	-140	-3.562341	1,370,400	248,771,690,496
[6590]	26/09/10	3,920	3,975	3,830	3,930	-30	-0.757576	698,600	257,961,148,416
[6590]	26/09/09	3,965	4,055	3,940	3,960	+50	+1.278772	732,900	259,930,308,608
[6590]	26/09/08	4,040	4,120	3,910	3,910	-200	-4.86618	916,600	256,648,364,032
[6590]	26/09/07	4,090	4,135	4,045	4,110	+160	+4.050633	1,077,500	269,776,158,720
[6590]	26/09/04	3,790	4,000	3,785	3,950	+135	+3.538663	1,580,400	259,273,916,416
[6590]	26/09/03	3,880	3,930	3,755	3,815	-15	-0.391645	2,226,300	250,412,662,784
[6590]	26/09/02	3,945	3,970	3,830	3,830	-200	-4.962779	1,396,900	251,397,242,880
[6590]	26/09/01	3,960	4,055	3,910	4,030	-25	-0.616523	1,130,000	264,525,037,568
[6590]	26/08/31	3,920	4,055	3,850	4,055	+10	+0.247219	1,777,100	266,166,009,856
[6590]	26/08/28	4,150	4,220	4,025	4,045	-65	-1.581509	982,200	265,509,617,664
[6590]	26/08/27	4,150	4,200	3,915	4,110	+145	+3.656999	1,391,900	269,776,158,720
[6590]	26/08/26	3,960	3,985	3,860	3,965	-130	-3.174603	1,464,800	260,258,512,896
[6590]	26/08/25	4,055	4,110	3,975	4,095	+30	+0.738007	1,225,900	268,791,578,624
[6590]	26/08/24	4,005	4,165	3,980	4,065	+35	+0.868486	713,800	266,822,402,048
[6590]	26/08/21	3,985	4,080	3,900	4,030	-10	-0.247525	1,295,100	264,525,037,568
[6590]	26/08/20	4,080	4,140	3,980	4,040	-70	-1.703163	1,517,500	265,181,429,760
[6590]	26/08/19	4,155	4,225	4,030	4,110	-285	-6.484642	1,440,900	269,776,158,720
[6590]	26/08/18	4,595	4,780	4,360	4,395	-185	-4.039301	1,723,900	288,483,278,848
[6590]	26/08/17	4,480	4,580	4,425	4,580	+95	+2.118172	1,286,000	300,626,477,056
[6590]	26/08/14	4,590	4,760	4,380	4,485	+105	+2.39726	2,250,900	294,390,759,424
[6590]	26/08/13	4,550	4,580	4,310	4,380	+40	+0.921659	1,909,700	287,498,665,984
[6590]	26/08/12	4,300	4,440	4,235	4,340	+55	+1.283547	2,590,000	284,873,129,984
[6590]	26/08/10	4,315	4,465	4,220	4,285	-25	-0.580046	1,969,000	281,262,981,120
[6590]	26/08/07	5,030	5,070	4,280	4,310	-670	-13.453815	4,127,600	282,904,100,864
[6590]	26/08/06	4,945	5,330	4,560	4,980	-60	-1.190476	4,655,400	326,882,230,272
[6590]	26/08/05	4,975	5,100	4,925	5,040	+345	+7.348243	1,399,600	330,820,550,656
[6590]	26/08/04	4,500	4,750	4,380	4,695	+190	+4.217536	2,215,300	308,175,110,144
[6590]	26/08/03	4,300	4,605	4,270	4,505	+120	+2.736602	1,694,200	295,703,707,648
[6590]	26/07/31	4,425	4,555	4,245	4,385	+390	+9.762203	2,437,100	287,827,001,344
[6590]	26/07/30	4,110	4,210	3,950	3,995	-110	-2.679659	2,464,800	262,227,804,160
[6590]	26/07/29	4,560	4,565	3,990	4,105	-515	-11.147186	2,309,900	269,448,101,888
[6590]	26/07/28	4,730	4,760	4,560	4,620	-520	-10.116732	1,867,500	303,252,176,896
[6590]	26/07/27	5,110	5,180	5,010	5,140	+80	+1.581028	1,106,700	337,384,472,576
[6590]	26/07/24	5,320	5,400	4,950	5,060	-350	-6.469501	1,926,400	332,133,335,040
[6590]	26/07/23	5,480	5,610	5,310	5,410	+90	+1.691729	1,601,100	355,106,979,840
[6590]	26/07/22	5,660	5,690	5,250	5,320	-40	-0.746269	1,876,800	349,199,466,496
[6590]	26/07/21	5,110	5,370	5,010	5,360	+320	+6.349206	2,149,700	351,825,035,264
[6590]	26/07/17	5,220	5,260	4,715	5,040	-380	-7.01107	3,828,700	-
[6590]	26/07/16	5,500	5,560	5,120	5,420	-240	-4.240283	2,643,000	-
[6590]	26/07/15	5,470	5,740	5,280	5,660	+240	+4.428044	2,063,300	-
[6590]	26/07/14	5,440	5,670	5,250	5,420	-210	-3.730018	3,013,100	-
[6590]	26/07/13	5,780	6,280	5,510	5,630	-160	-2.763385	3,049,400	-
[6590]	26/07/10	5,500	6,090	5,310	5,790	+490	+9.245283	4,201,100	-
[6590]	26/07/09	5,590	5,740	5,250	5,300	-190	-3.460838	2,097,900	-
[6590]	26/07/08	5,390	5,670	5,390	5,490	-140	-2.486679	2,804,600	-
[6590]	26/07/07	5,740	5,770	5,420	5,630	-210	-3.59589	2,366,000	-
[6590]	26/07/06	6,080	6,320	5,710	5,840	-140	-2.341137	3,997,300	-
[6590]	26/07/03	5,010	5,980	4,940	5,980	+580	+10.740741	4,049,500	-
[6590]	26/07/02	5,110	5,580	4,955	5,400	+80	+1.503759	4,659,300	-
[6590]	26/07/01	4,760	5,320	4,750	5,320	+700	+15.151515	2,742,300	-
[6590]	26/06/30	4,370	4,720	4,305	4,620	+315	+7.317073	3,021,200	-
[6590]	26/06/29	4,370	4,370	4,085	4,305	-60	-1.37457	1,885,800	-
[6590]	26/06/26	4,620	4,665	4,270	4,365	-460	-9.533679	2,364,500	-
[6590]	26/06/25	4,560	4,875	4,480	4,825	+405	+9.162896	2,242,700	-
[6590]	26/06/24	4,640	4,735	4,300	4,420	-235	-5.048335	1,864,900	-
[6590]	26/06/23	4,850	4,900	4,610	4,655	-140	-2.919708	2,011,000	-
[6590]	26/06/22	4,740	4,950	4,725	4,795	+80	+1.696713	1,793,900	-
[6590]	26/06/19	5,050	5,160	4,665	4,715	-280	-5.605606	2,295,300	-
[6590]	26/06/18	4,915	5,070	4,790	4,995	+140	+2.883625	1,627,100	-
[6590]	26/06/17	4,790	4,990	4,690	4,855	-75	-1.521298	1,632,500	-
[6590]	26/06/16	4,725	5,110	4,700	4,930	+200	+4.22833	1,970,200	-
[6590]	26/06/15	4,890	4,910	4,620	4,730	+165	+3.614458	1,754,800	-
[6590]	26/06/12	4,415	4,675	4,405	4,565	+290	+6.783626	2,675,000	-
[6590]	26/06/11	4,215	4,310	4,060	4,275	-80	-1.836969	1,869,100	-
[6590]	26/06/10	4,660	4,700	4,350	4,355	-515	-10.574949	2,161,000	-
[6590]	26/06/09	4,820	4,955	4,715	4,870	+175	+3.72737	2,569,000	-
[6590]	26/06/08	4,710	4,840	4,635	4,695	-395	-7.760314	2,257,500	-
[6590]	26/06/05	5,150	5,180	4,920	5,090	-90	-1.737452	1,573,900	-
[6590]	26/06/04	5,350	5,440	5,180	5,180	+80	+1.568627	1,529,700	-
[6590]	26/06/03	5,020	5,310	5,000	5,100	+10	+0.196464	1,597,200	-
[6590]	26/06/02	5,160	5,190	4,815	5,090	-110	-2.115385	2,263,800	-
[6590]	26/06/01	5,150	5,310	5,020	5,200	+20	+0.3861	1,805,700	-
[6590]	26/05/29	5,180	5,290	4,960	5,180	0	0	2,161,900	-
[6590]	26/05/28	4,840	5,230	4,810	5,180	+325	+6.69413	2,274,000	-
[6590]	26/05/27	5,210	5,230	4,775	4,855	-215	-4.240631	1,594,600	-
[6590]	26/05/26	5,430	5,450	5,010	5,070	-350	-6.457565	1,765,200	-
[6590]	26/05/25	5,410	5,540	5,310	5,420	+110	+2.071563	1,669,900	-
[6590]	26/05/22	5,000	5,330	4,975	5,310	+490	+10.165975	1,817,800	-
[6590]	26/05/21	4,880	4,910	4,720	4,820	+220	+4.782609	1,429,100	-
[6590]	26/05/20	4,635	4,740	4,510	4,600	-100	-2.12766	1,116,400	-
[6590]	26/05/19	5,000	5,020	4,620	4,700	-205	-4.179409	1,956,600	-
[6590]	26/05/18	5,260	5,310	4,815	4,905	-255	-4.94186	1,916,100	-
[6590]	26/05/15	5,720	5,750	5,140	5,160	-550	-9.632224	2,474,000	-
[6590]	26/05/14	5,370	6,020	5,370	5,710	+640	+12.623274	5,346,800	-
[6590]	26/05/13	4,815	5,360	4,610	5,070	+185	+3.787103	5,000,300	-
[6590]	26/05/12	4,910	5,070	4,760	4,885	-10	-0.20429	2,051,600	-
[6590]	26/05/11	5,030	5,030	4,765	4,895	-135	-2.683897	1,940,400	-
[6590]	26/05/08	4,900	5,090	4,890	5,030	-30	-0.592885	1,325,200	-
[6590]	26/05/07	5,000	5,100	4,885	5,060	+370	+7.889126	3,044,900	-
[6590]	26/05/01	4,850	4,965	4,670	4,690	-90	-1.882845	1,886,700	-
[6590]	26/04/30	4,630	4,795	4,630	4,780	+140	+3.017241	1,330,500	-
[6590]	26/04/28	4,845	4,850	4,605	4,640	-235	-4.820513	1,744,800	-
[6590]	26/04/27	5,130	5,130	4,835	4,875	-85	-1.71371	1,626,600	-
[6590]	26/04/24	4,890	5,040	4,805	4,960	+60	+1.22449	1,888,800	-
[6590]	26/04/23	4,730	4,950	4,705	4,900	+310	+6.753813	3,084,000	-
[6590]	26/04/22	4,745	4,760	4,510	4,590	-205	-4.275287	2,170,500	-
[6590]	26/04/21	5,090	5,140	4,725	4,795	-185	-3.714859	1,352,100	-
[6590]	26/04/20	4,930	5,120	4,910	4,980	-50	-0.994036	1,159,200	-
[6590]	26/04/17	5,180	5,240	5,030	5,030	-390	-7.195572	1,643,400	-
[6590]	26/04/16	5,360	5,520	5,300	5,420	+160	+3.041825	2,422,000	-
[6590]	26/04/15	5,330	5,340	5,160	5,260	+30	+0.573614	2,286,600	-
[6590]	26/04/14	5,020	5,230	4,960	5,230	+400	+8.281573	2,342,200	-
[6590]	26/04/13	4,790	4,905	4,660	4,830	+10	+0.207469	1,726,300	-
[6590]	26/04/10	4,725	4,905	4,600	4,820	+145	+3.101604	2,414,900	-
[6590]	26/04/09	4,695	4,800	4,630	4,675	-75	-1.578947	1,502,800	-
[6590]	26/04/08	4,495	4,750	4,465	4,750	+535	+12.692764	1,979,700	-
[6590]	26/04/07	4,130	4,310	4,105	4,215	+135	+3.308824	1,234,000	-
[6590]	26/04/06	4,230	4,360	4,080	4,080	-175	-4.112808	1,379,500	-
[6590]	26/04/03	4,340	4,370	4,185	4,255	+40	+0.948992	863,100	-
[6590]	26/04/02	4,410	4,475	4,110	4,215	+15	+0.357143	1,663,400	-
[6590]	26/04/01	4,255	4,315	4,135	4,200	+250	+6.329114	1,703,000	-
[6590]	26/03/31	4,020	4,150	3,930	3,950	-310	-7.276995	1,757,100	-
[6590]	26/03/30	4,230	4,280	4,140	4,260	-295	-6.4764	1,581,900	-
[6590]	26/03/27	4,455	4,580	4,365	4,555	+25	+0.551876	1,548,300	-
[6590]	26/03/26	4,530	4,620	4,455	4,530	-70	-1.521739	996,000	-
[6590]	26/03/25	4,485	4,600	4,405	4,600	+365	+8.618654	1,488,800	-
[6590]	26/03/24	4,300	4,340	4,080	4,235	+35	+0.833333	1,424,800	-
[6590]	26/03/23	4,230	4,305	4,160	4,200	-290	-6.458797	1,392,800	-
[6590]	26/03/19	4,685	4,695	4,490	4,490	-335	-6.943005	1,252,200	-
[6590]	26/03/18	4,750	4,870	4,675	4,825	+215	+4.663774	915,000	-
[6590]	26/03/17	4,930	4,935	4,535	4,610	-265	-5.435897	1,331,100	-
[6590]	26/03/16	4,645	4,875	4,610	4,875	+300	+6.557377	1,488,600	-
[6590]	26/03/13	4,620	4,695	4,485	4,575	-195	-4.08805	1,710,900	-
[6590]	26/03/12	4,770	4,890	4,580	4,770	-50	-1.037344	1,273,500	-
[6590]	26/03/11	4,895	4,925	4,795	4,820	+20	+0.416667	1,314,600	-
[6590]	26/03/10	4,875	5,000	4,740	4,800	+250	+5.494505	1,279,000	-
[6590]	26/03/09	4,920	4,980	4,430	4,550	-670	-12.835249	2,875,900	-
[6590]	26/03/06	5,060	5,240	4,985	5,220	-10	-0.191205	1,195,600	-
[6590]	26/03/05	5,100	5,430	5,080	5,230	+255	+5.125628	1,412,600	-
[6590]	26/03/04	5,080	5,280	4,820	4,975	-335	-6.308851	1,668,000	-
[6590]	26/03/03	5,680	6,030	5,310	5,310	-280	-5.008945	2,272,300	-
[6590]	26/03/02	5,480	5,590	5,320	5,590	-190	-3.287197	2,282,200	-
[6590]	26/02/27	5,730	5,890	5,550	5,780	-220	-3.666667	2,437,900	-
[6590]	26/02/26	6,070	6,230	5,350	6,000	+320	+5.633803	2,702,900	-
[6590]	26/02/25	5,616	5,804	5,540	5,680	+264	+4.874446	2,753,500	-
[6590]	26/02/24	5,634	5,686	5,386	5,416	-170	-3.043323	1,915,500	-
[6590]	26/02/20	5,282	5,664	5,258	5,586	+260	+4.881712	3,161,000	-
[6590]	26/02/19	5,300	5,426	5,212	5,326	+186	+3.618677	2,082,500	-
[6590]	26/02/18	4,960	5,196	4,932	5,140	+280	+5.761317	1,885,500	-
[6590]	26/02/17	4,850	4,910	4,652	4,860	+14	+0.288898	1,945,000	-
[6590]	26/02/16	5,118	5,198	4,824	4,846	-256	-5.01764	2,403,000	-
[6590]	26/02/13	5,050	5,252	4,944	5,102	-24	-0.468201	2,236,500	-
[6590]	26/02/12	5,158	5,236	4,960	5,126	+88	+1.746725	2,044,000	-
[6590]	26/02/10	5,398	5,398	4,988	5,038	-282	-5.300752	3,244,000	-
[6590]	26/02/09	5,338	5,450	5,166	5,320	+246	+4.848246	2,984,000	-
[6590]	26/02/06	5,196	5,396	5,038	5,074	-522	-9.328091	6,238,500	-
[6590]	26/02/05	4,600	5,596	4,512	5,596	+890	+18.912027	2,470,000	-
[6590]	26/02/04	4,758	4,814	4,662	4,706	-96	-1.999167	2,175,500	-
[6590]	26/02/03	4,696	4,806	4,602	4,802	+328	+7.331247	2,297,000	-
[6590]	26/02/02	4,636	4,806	4,440	4,474	-210	-4.483348	2,560,000	-
[6590]	26/01/30	4,758	4,786	4,616	4,684	-78	-1.637967	2,421,500	-
[6590]	26/01/29	5,110	5,110	4,684	4,762	-248	-4.9501	3,894,000	-
[6590]	26/01/28	5,394	5,398	4,910	5,010	-292	-5.507356	3,810,000	-
[6590]	26/01/27	5,320	5,358	5,154	5,302	-8	-0.150659	2,054,000	-
[6590]	26/01/26	5,520	5,578	5,270	5,310	-264	-4.736276	2,612,000	-
[6590]	26/01/23	5,540	5,724	5,432	5,574	+42	+0.759219	3,325,000	-
[6590]	26/01/22	5,318	5,600	5,180	5,532	+380	+7.375776	3,636,000	-
[6590]	26/01/21	4,894	5,278	4,882	5,152	+158	+3.163797	2,937,500	-
[6590]	26/01/20	5,064	5,098	4,900	4,994	+30	+0.604351	2,799,500	-
[6590]	26/01/19	4,834	4,964	4,736	4,964	+134	+2.774327	1,821,000	-
[6590]	26/01/16	4,912	4,924	4,684	4,830	-44	-0.902749	2,614,500	-
[6590]	26/01/15	4,728	4,912	4,618	4,874	+46	+0.952775	2,499,000	-
[6590]	26/01/14	4,520	4,948	4,520	4,828	+312	+6.908769	3,095,000	-
[6590]	26/01/13	4,560	4,620	4,462	4,516	+260	+6.109023	2,972,000	-
[6590]	26/01/09	4,044	4,300	4,020	4,256	+162	+3.95701	2,071,500	-
[6590]	26/01/08	4,242	4,322	4,070	4,094	-72	-1.728277	1,746,500	-
[6590]	26/01/07	4,302	4,348	4,156	4,166	-10	-0.239464	2,348,500	-
[6590]	26/01/06	4,018	4,208	3,990	4,176	+302	+7.79556	3,122,000	-
[6590]	26/01/05	3,914	3,950	3,852	3,874	+86	+2.270327	1,749,500	-
[6590]	25/12/30	3,714	3,844	3,678	3,788	+14	+0.370959	1,293,500	-
[6590]	25/12/29	3,926	3,928	3,758	3,774	-116	-2.982005	2,117,000	-
[6590]	25/12/26	3,736	3,896	3,716	3,890	+168	+4.513702	1,885,500	-
[6590]	25/12/25	3,704	3,806	3,680	3,722	-10	-0.267953	1,166,500	-
[6590]	25/12/24	3,698	3,798	3,662	3,732	+76	+2.078775	1,634,000	-
[6590]	25/12/23	3,638	3,698	3,614	3,656	-4	-0.10929	1,316,000	-
[6590]	25/12/22	3,638	3,756	3,608	3,660	+302	+8.993448	3,466,000	-
[6590]	25/12/19	3,344	3,364	3,304	3,358	+44	+1.327701	1,881,500	-
[6590]	25/12/18	3,346	3,444	3,224	3,314	-246	-6.910112	2,969,500	-
[6590]	25/12/17	3,430	3,568	3,380	3,560	+134	+3.911267	1,431,000	-
[6590]	25/12/16	3,500	3,556	3,368	3,426	-132	-3.709949	2,344,500	-
[6590]	25/12/15	3,474	3,572	3,414	3,558	-76	-2.091359	1,985,500	-
[6590]	25/12/12	3,636	3,636	3,548	3,634	+52	+1.451703	1,612,500	-
[6590]	25/12/11	3,518	3,644	3,506	3,582	+106	+3.049482	1,852,500	-
[6590]	25/12/10	3,562	3,600	3,472	3,476	-96	-2.68757	943,500	-
[6590]	25/12/09	3,602	3,650	3,560	3,572	-38	-1.052632	1,142,000	-
[6590]	25/12/08	3,520	3,624	3,432	3,610	+90	+2.556818	1,756,000	-
[6590]	25/12/05	3,442	3,524	3,430	3,520	+78	+2.266124	1,137,000	-
[6590]	25/12/04	3,480	3,526	3,428	3,442	+2	+0.05814	1,373,000	-
[6590]	25/12/03	3,360	3,476	3,350	3,440	+62	+1.835406	1,950,000	-
[6590]	25/12/02	3,448	3,480	3,340	3,378	-42	-1.22807	1,425,500	-
[6590]	25/12/01	3,520	3,560	3,414	3,420	-82	-2.341519	1,845,500	-
[6590]	25/11/28	3,320	3,528	3,306	3,502	+200	+6.056935	2,577,000	-
[6590]	25/11/27	3,246	3,354	3,220	3,302	+206	+6.653747	2,087,500	-
[6590]	25/11/26	3,072	3,146	3,060	3,096	+46	+1.508197	1,383,500	-
[6590]	25/11/25	3,094	3,178	3,008	3,050	+78	+2.624495	2,073,500	-
[6590]	25/11/21	3,032	3,076	2,956	2,972	-208	-6.540881	2,952,000	-
[6590]	25/11/20	3,330	3,330	3,112	3,180	+162	+5.367793	2,400,000	-
[6590]	25/11/19	3,020	3,058	2,880	3,018	-82	-2.645161	3,078,000	-
[6590]	25/11/18	3,280	3,280	3,080	3,100	-292	-8.608491	2,523,000	-
[6590]	25/11/17	3,328	3,460	3,308	3,392	+94	+2.850212	2,222,000	-
[6590]	25/11/14	3,280	3,430	3,234	3,298	-214	-6.093394	2,440,500	-
[6590]	25/11/13	3,272	3,548	3,240	3,512	+244	+7.46634	3,517,500	-
[6590]	25/11/12	3,170	3,278	3,072	3,268	-8	-0.2442	2,521,500	-
[6590]	25/11/11	3,462	3,526	3,248	3,276	-146	-4.266511	2,261,500	-
[6590]	25/11/10	3,290	3,498	3,288	3,422	+160	+4.904966	3,622,500	-
[6590]	25/11/07	3,578	3,622	3,156	3,262	-318	-8.882682	6,592,500	-
[6590]	25/11/06	3,440	3,720	3,304	3,580	+214	+6.357695	6,820,500	-
[6590]	25/11/05	3,290	3,366	3,126	3,366	-176	-4.968944	4,412,000	-
[6590]	25/11/04	3,646	3,668	3,516	3,542	-112	-3.065134	2,932,500	-
[6590]	25/10/31	3,404	3,666	3,398	3,654	+206	+5.974478	4,718,500	-
[6590]	25/10/30	3,420	3,512	3,366	3,448	-6	-0.173712	3,772,500	-
[6590]	25/10/29	3,470	3,498	3,394	3,454	+94	+2.797619	2,221,500	-
[6590]	25/10/28	3,398	3,498	3,336	3,360	-44	-1.292597	2,436,000	-
[6590]	25/10/27	3,424	3,468	3,316	3,404	+60	+1.794258	3,109,500	-
[6590]	25/10/24	3,402	3,404	3,264	3,344	+96	+2.955665	2,416,000	-
[6590]	25/10/23	3,252	3,346	3,234	3,248	-120	-3.562945	2,736,000	-
[6590]	25/10/22	3,520	3,532	3,344	3,368	-200	-5.605381	4,834,500	-
[6590]	25/10/21	3,624	3,664	3,534	3,568	-56	-1.545254	3,566,000	-
[6590]	25/10/20	3,696	3,736	3,550	3,624	-22	-0.603401	4,734,500	-
[6590]	25/10/17	3,700	3,766	3,592	3,646	-166	-4.354669	5,607,500	-
[6590]	25/10/16	3,574	3,818	3,504	3,812	+318	+9.101317	8,293,500	-
[6590]	25/10/15	3,176	3,506	3,156	3,494	+314	+9.874214	5,717,500	-
[6590]	25/10/14	3,404	3,520	3,176	3,180	-288	-8.304498	6,434,000	-
[6590]	25/10/10	3,212	3,488	3,204	3,468	+120	+3.584229	6,830,000	-
[6590]	25/10/09	3,060	3,456	3,050	3,348	+366	+12.273642	7,509,000	-
[6590]	25/10/08	2,840	3,010	2,822	2,982	+22	+0.743243	2,057,500	-
[6590]	25/10/07	2,962	3,020	2,920	2,960	+50	+1.718213	2,787,000	-
[6590]	25/10/06	2,900	2,976	2,874	2,910	+88	+3.118356	2,878,500	-
[6590]	25/10/03	2,804	2,866	2,758	2,822	+18	+0.64194	2,368,500	-
[6590]	25/10/02	2,770	2,850	2,728	2,804	+198	+7.597851	3,930,000	-
[6590]	25/10/01	2,616	2,726	2,604	2,606	-10	-0.382263	3,770,000	-
[6590]	25/09/30	2,564	2,678	2,542	2,616	+76	+2.992126	2,797,500	-
[6590]	25/09/29	2,468	2,550	2,460	2,540	+72	+2.917342	1,394,000	-
[6590]	25/09/26	2,590	2,594	2,458	2,468	-142	-5.440613	2,554,000	-
[6590]	25/09/25	2,644	2,658	2,586	2,610	-34	-1.28593	2,037,500	-
[6590]	25/09/24	2,416	2,648	2,414	2,644	+204	+8.360656	4,605,000	-
[6590]	25/09/22	2,448	2,494	2,408	2,440	-18	-0.732303	2,198,500	-
[6590]	25/09/19	2,504	2,506	2,382	2,458	+38	+1.570248	3,698,500	-
[6590]	25/09/18	2,260	2,454	2,250	2,420	+182	+8.132261	3,708,500	-
[6590]	25/09/17	2,276	2,314	2,238	2,238	-68	-2.948829	1,521,000	-
[6590]	25/09/16	2,320	2,364	2,258	2,306	+14	+0.61082	2,026,500	-
[6590]	25/09/12	2,310	2,348	2,272	2,292	0	0	1,698,500	-
[6590]	25/09/11	2,296	2,330	2,264	2,292	+22	+0.969163	2,309,500	-
[6590]	25/09/10	2,310	2,344	2,232	2,270	+14	+0.620567	2,200,000	-
[6590]	25/09/09	2,104	2,280	2,094	2,256	+180	+8.67052	4,805,000	-
[6590]	25/09/08	2,112	2,116	2,058	2,076	+16	+0.776699	1,723,000	-
[6590]	25/09/05	2,022	2,086	2,020	2,060	+64	+3.206413	1,809,000	-