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
[6594]	26/10/29	1,823	1,865	1,786	1,865	+62.0	+3.44	10,368,300	2,140,979,462,144
[6594]	26/10/28	1,781	1,832	1,607	1,803	+62.0	+3.56	26,132,000	2,069,804,744,704
[6594]	26/10/27	1,750	1,769	1,730	1,741	+33.0	+1.93	8,578,700	1,998,630,158,336
[6594]	26/10/26	1,706	1,723	1,671	1,708	+3.0	+0.18	6,166,200	1,960,746,811,392
[6594]	26/10/23	1,664	1,718	1,637	1,705	-10.0	-0.58	11,845,700	1,957,302,894,592
[6594]	26/10/22	1,773	1,815	1,708	1,715	-47.0	-2.67	10,297,200	1,968,782,704,640
[6594]	26/10/21	1,758	1,803	1,748	1,762	+4.0	+0.23	8,954,900	2,022,737,707,008
[6594]	26/10/20	1,776	1,797	1,753	1,758	-31.0	-1.73	7,322,600	2,018,145,730,560
[6594]	26/10/19	1,760	1,803	1,749	1,789	-11.0	-0.61	5,439,500	2,053,733,089,280
[6594]	26/10/16	1,800	1,840	1,765	1,800	-19.0	-1.04	11,851,000	2,066,360,827,904
[6594]	26/10/15	1,894	1,922	1,805	1,819	-121.0	-6.24	15,096,400	2,088,172,388,352
[6594]	26/10/14	1,850	1,967	1,827	1,940	+63.0	+3.36	19,149,100	2,227,077,906,432
[6594]	26/10/13	1,902	1,956	1,842	1,877	-133.0	-6.62	23,956,900	2,154,755,129,344
[6594]	26/10/09	2,000	2,065	1,941	2,010	-130.0	-6.07	21,282,400	2,307,436,314,624
[6594]	26/10/08	2,158	2,162	2,097	2,140	-25.0	-1.15	11,280,100	2,456,673,320,960
[6594]	26/10/07	2,160	2,195	2,021	2,165	0	+0.00	29,558,700	2,485,372,846,080
[6594]	26/10/06	2,186	2,214	2,161	2,165	-15.0	-0.69	11,300,700	2,485,372,846,080
[6594]	26/10/05	2,166	2,229	2,096	2,180	+63.0	+2.98	14,826,800	2,502,592,561,152
[6594]	26/10/02	2,120	2,183	2,035	2,117	+17.0	+0.81	26,268,000	2,430,269,915,136
[6594]	26/10/01	1,972	2,154	1,888	2,100	-255.0	-10.83	51,954,200	2,410,754,342,912
[6594]	26/09/30	2,350	2,398	2,308	2,355	+105.0	+4.67	15,834,100	2,699,559,698,432
[6594]	26/09/29	2,190	2,287	2,170	2,250	-90.0	-3.85	25,958,100	2,579,197,329,408
[6594]	26/09/28	2,390	2,405	2,340	2,340	-500.0	-17.61	28,028,800	2,682,365,149,184
[6594]	26/09/25	2,800	2,845	2,770	2,840	+18.0	+0.64	3,803,700	3,255,520,198,656
[6594]	26/09/24	2,898	2,941	2,780	2,822	-34.0	-1.19	10,398,700	3,234,886,582,272
[6594]	26/09/18	2,774	2,877	2,727	2,856	+132.0	+4.85	7,552,600	3,273,861,103,616
[6594]	26/09/17	2,652	2,739	2,651	2,724	+78.0	+2.95	4,476,000	3,122,548,178,944
[6594]	26/09/16	2,642	2,651	2,604	2,646	+4.0	+0.15	2,924,100	3,033,135,841,280
[6594]	26/09/15	2,625	2,671	2,611	2,642	-13.0	-0.49	1,667,800	3,028,550,680,576
[6594]	26/09/14	2,658	2,670	2,617	2,655	-36.0	-1.34	1,784,100	3,043,452,780,544
[6594]	26/09/11	2,753	2,758	2,654	2,691	-46.0	-1.68	3,948,500	3,084,720,013,312
[6594]	26/09/10	2,602	2,749	2,597	2,737	+146.0	+5.63	5,442,500	3,137,450,278,912
[6594]	26/09/09	2,723	2,734	2,591	2,591	-131.0	-4.81	4,434,200	2,970,088,898,560
[6594]	26/09/08	2,777	2,793	2,712	2,722	-90.0	-3.20	4,729,900	3,120,255,467,520
[6594]	26/09/07	2,711	2,812	2,652	2,812	+201.0	+7.70	9,496,500	3,223,423,287,296
[6594]	26/09/04	2,497	2,743	2,488	2,611	+141.0	+5.71	11,866,100	2,993,015,226,368
[6594]	26/09/03	2,500	2,524	2,470	2,470	-10.0	-0.40	1,857,400	2,831,385,362,432
[6594]	26/09/02	2,521	2,544	2,454	2,480	-91.0	-3.54	4,089,800	2,842,848,395,264
[6594]	26/09/01	2,581	2,602	2,550	2,571	-10.0	-0.39	2,350,900	2,947,162,832,896
[6594]	26/08/31	2,592	2,613	2,535	2,581	-45.0	-1.71	5,285,900	2,958,625,865,728
[6594]	26/08/28	2,589	2,636	2,585	2,626	+23.0	+0.88	1,918,500	3,010,209,775,616
[6594]	26/08/27	2,605	2,640	2,590	2,603	+13.0	+0.50	3,042,700	2,983,844,642,816
[6594]	26/08/26	2,590	2,647	2,586	2,590	-16.0	-0.61	3,394,700	2,968,942,542,848
[6594]	26/08/25	2,600	2,623	2,548	2,606	+26.0	+1.01	2,648,200	2,987,283,447,808
[6594]	26/08/24	2,621	2,634	2,578	2,580	-47.0	-1.79	2,161,900	2,957,479,510,016
[6594]	26/08/21	2,609	2,631	2,570	2,627	+8.0	+0.31	2,616,100	3,011,356,131,328
[6594]	26/08/20	2,677	2,693	2,605	2,619	-14.0	-0.53	2,689,700	3,002,185,547,776
[6594]	26/08/19	2,770	2,785	2,632	2,633	-177.0	-6.30	4,580,700	3,018,234,003,456
[6594]	26/08/18	2,817	2,847	2,781	2,810	-5.0	-0.18	3,045,800	3,221,130,838,016
[6594]	26/08/17	2,802	2,839	2,778	2,815	+43.0	+1.55	2,106,800	3,226,862,354,432
[6594]	26/08/14	2,728	2,837	2,720	2,772	-6.0	-0.22	4,128,600	3,177,570,893,824
[6594]	26/08/13	2,769	2,811	2,754	2,778	+44.0	+1.61	2,087,500	3,184,448,765,952
[6594]	26/08/12	2,759	2,768	2,697	2,734	-25.0	-0.91	2,251,100	3,134,011,211,776
[6594]	26/08/10	2,736	2,810	2,719	2,759	+47.0	+1.73	2,450,200	3,162,669,056,000
[6594]	26/08/07	2,781	2,805	2,665	2,712	-40.0	-1.45	3,380,600	3,108,792,434,688
[6594]	26/08/06	2,713	2,758	2,694	2,752	-33.0	-1.18	3,398,700	3,154,644,828,160
[6594]	26/08/05	2,753	2,812	2,718	2,785	+67.0	+2.47	3,349,600	3,192,472,993,792
[6594]	26/08/04	2,700	2,755	2,642	2,718	+31.0	+1.15	3,080,500	3,115,670,306,816
[6594]	26/08/03	2,568	2,687	2,560	2,687	+96.0	+3.71	4,438,100	3,080,134,590,464
[6594]	26/07/31	2,568	2,595	2,470	2,591	+111.0	+4.48	5,345,700	2,970,088,898,560
[6594]	26/07/30	2,588	2,602	2,447	2,480	-87.0	-3.39	7,696,100	2,842,848,395,264
[6594]	26/07/29	2,614	2,615	2,488	2,567	+3.0	+0.12	11,106,900	2,942,577,410,048
[6594]	26/07/28	2,600	2,625	2,537	2,564	+7.0	+0.27	6,637,100	2,939,138,605,056
[6594]	26/07/27	2,538	2,580	2,532	2,557	+8.0	+0.31	4,294,100	2,931,114,377,216
[6594]	26/07/24	2,580	2,588	2,510	2,549	-7.0	-0.27	4,283,400	2,921,943,793,664
[6594]	26/07/23	2,483	2,573	2,480	2,556	+76.0	+3.06	5,144,300	2,929,968,021,504
[6594]	26/07/22	2,494	2,525	2,466	2,480	+13.0	+0.53	4,032,700	2,842,848,395,264
[6594]	26/07/21	2,477	2,497	2,440	2,467	-15.0	-0.60	5,170,400	2,827,946,557,440
[6594]	26/07/17	2,563	2,581	2,406	2,482	-101	-3.91	9,664,100	-
[6594]	26/07/16	2,593	2,618	2,569	2,583	-43	-1.64	4,036,000	-
[6594]	26/07/15	2,650	2,665	2,594	2,626	+18	+0.69	4,528,700	-
[6594]	26/07/14	2,655	2,659	2,587	2,608	-37	-1.40	5,430,700	-
[6594]	26/07/13	2,682	2,696	2,621	2,645	-15	-0.56	3,499,600	-
[6594]	26/07/10	2,629	2,711	2,621	2,660	+47	+1.80	2,969,900	-
[6594]	26/07/09	2,607	2,665	2,594	2,613	+30	+1.16	3,377,700	-
[6594]	26/07/08	2,619	2,662	2,568	2,583	-73	-2.75	5,372,400	-
[6594]	26/07/07	2,678	2,715	2,656	2,656	-52	-1.92	4,014,100	-
[6594]	26/07/06	2,687	2,749	2,676	2,708	-79	-2.83	7,484,700	-
[6594]	26/07/03	2,640	2,812	2,638	2,787	+109	+4.07	5,546,500	-
[6594]	26/07/02	2,701	2,778	2,654	2,678	-69	-2.51	3,619,300	-
[6594]	26/07/01	2,670	2,748	2,638	2,747	+102	+3.86	5,931,000	-
[6594]	26/06/30	2,580	2,693	2,559	2,645	+35	+1.34	5,649,600	-
[6594]	26/06/29	2,550	2,632	2,518	2,610	+67	+2.63	6,213,600	-
[6594]	26/06/26	2,620	2,677	2,533	2,543	-111	-4.18	5,527,900	-
[6594]	26/06/25	2,790	2,834	2,654	2,654	-96	-3.49	5,738,900	-
[6594]	26/06/24	2,751	2,797	2,718	2,750	-39	-1.40	3,942,900	-
[6594]	26/06/23	2,755	2,837	2,749	2,789	+30	+1.09	6,628,900	-
[6594]	26/06/22	2,700	2,808	2,685	2,759	+64	+2.37	5,640,700	-
[6594]	26/06/19	2,776	2,813	2,695	2,695	-82	-2.95	11,325,300	-
[6594]	26/06/18	2,828	2,919	2,755	2,777	-19	-0.68	8,258,700	-
[6594]	26/06/17	2,687	2,812	2,685	2,796	+59	+2.16	5,336,300	-
[6594]	26/06/16	2,745	2,819	2,694	2,737	+9	+0.33	5,927,700	-
[6594]	26/06/15	2,652	2,742	2,647	2,728	+101	+3.84	4,699,000	-
[6594]	26/06/12	2,629	2,665	2,601	2,627	+79	+3.10	6,602,400	-
[6594]	26/06/11	2,519	2,587	2,511	2,548	-47	-1.81	6,469,000	-
[6594]	26/06/10	2,630	2,655	2,568	2,595	-83	-3.10	4,334,000	-
[6594]	26/06/09	2,649	2,688	2,610	2,678	+73	+2.80	4,999,100	-
[6594]	26/06/08	2,580	2,683	2,567	2,605	-168	-6.06	7,353,600	-
[6594]	26/06/05	2,800	2,823	2,752	2,773	-91	-3.18	4,703,700	-
[6594]	26/06/04	2,809	2,873	2,782	2,864	+5	+0.17	3,983,300	-
[6594]	26/06/03	2,835	2,878	2,785	2,859	+44	+1.56	6,307,300	-
[6594]	26/06/02	2,850	2,920	2,734	2,815	-84	-2.90	8,886,400	-
[6594]	26/06/01	2,800	2,922	2,759	2,899	+107	+3.83	9,153,500	-
[6594]	26/05/29	2,731	2,818	2,676	2,792	+108	+4.02	9,270,400	-
[6594]	26/05/28	2,680	2,721	2,647	2,684	-66	-2.40	6,611,000	-
[6594]	26/05/27	2,830	2,879	2,750	2,750	-73	-2.59	7,985,500	-
[6594]	26/05/26	2,821	2,837	2,692	2,823	+2	+0.07	8,964,700	-
[6594]	26/05/25	2,796	2,883	2,771	2,821	+106	+3.90	9,625,500	-
[6594]	26/05/22	2,678	2,788	2,661	2,715	+85	+3.23	6,701,600	-
[6594]	26/05/21	2,625	2,723	2,574	2,630	+62	+2.41	8,958,800	-
[6594]	26/05/20	2,575	2,665	2,504	2,568	-107	-4.00	7,947,900	-
[6594]	26/05/19	2,527	2,710	2,519	2,675	+148	+5.86	7,456,100	-
[6594]	26/05/18	2,523	2,655	2,520	2,527	-46	-1.79	6,141,500	-
[6594]	26/05/15	2,800	2,813	2,544	2,573	-114	-4.24	13,620,200	-
[6594]	26/05/14	2,450	2,731	2,447	2,687	+252	+10.35	18,041,000	-
[6594]	26/05/13	2,329	2,480	2,329	2,435	-394	-13.93	30,421,500	-
[6594]	26/05/12	2,780	2,914	2,771	2,829	+79	+2.87	9,778,600	-
[6594]	26/05/11	2,657	2,769	2,613	2,750	+143	+5.49	8,720,800	-
[6594]	26/05/08	2,550	2,661	2,505	2,607	+14	+0.54	7,627,600	-
[6594]	26/05/07	2,450	2,632	2,416	2,593	+195	+8.13	10,405,600	-
[6594]	26/05/01	2,347	2,442	2,347	2,398	+1	+0.04	2,312,800	-
[6594]	26/04/30	2,355	2,401	2,334	2,397	+25	+1.05	5,706,100	-
[6594]	26/04/28	2,398	2,422	2,309	2,372	-76	-3.10	8,258,500	-
[6594]	26/04/27	2,440	2,455	2,346	2,448	-17	-0.69	4,686,100	-
[6594]	26/04/24	2,470	2,504	2,423	2,465	+69	+2.88	5,126,900	-
[6594]	26/04/23	2,450	2,478	2,377	2,396	-33	-1.36	3,838,700	-
[6594]	26/04/22	2,377	2,437	2,351	2,429	+52	+2.19	6,081,000	-
[6594]	26/04/21	2,425	2,443	2,371	2,377	-31	-1.29	4,862,600	-
[6594]	26/04/20	2,338	2,445	2,331	2,408	+140	+6.17	7,447,800	-
[6594]	26/04/17	2,306	2,351	2,268	2,268	-38	-1.65	4,232,000	-
[6594]	26/04/16	2,201	2,315	2,198	2,306	+99	+4.49	5,308,800	-
[6594]	26/04/15	2,218	2,231	2,196	2,207	-10	-0.45	4,217,500	-
[6594]	26/04/14	2,230	2,241	2,177	2,217	-22	-0.98	4,981,200	-
[6594]	26/04/13	2,296	2,301	2,239	2,239	-59	-2.57	2,744,000	-
[6594]	26/04/10	2,267	2,324	2,261	2,298	+54	+2.41	5,222,000	-
[6594]	26/04/09	2,238	2,261	2,221	2,244	+56	+2.56	4,272,100	-
[6594]	26/04/08	2,200	2,249	2,172	2,188	+52	+2.43	7,866,400	-
[6594]	26/04/07	2,148	2,167	2,120	2,136	-48	-2.20	2,960,400	-
[6594]	26/04/06	2,160	2,214	2,152	2,184	0	0.00	2,643,200	-
[6594]	26/04/03	2,114	2,192	2,110	2,184	+84	+4.00	3,625,000	-
[6594]	26/04/02	2,163	2,164	2,061	2,100	-13	-0.62	5,024,600	-
[6594]	26/04/01	2,100	2,114	2,063	2,113	+147	+7.48	5,873,200	-
[6594]	26/03/31	1,964	1,994	1,937	1,966	-10	-0.51	8,219,300	-
[6594]	26/03/30	1,995	2,005	1,940	1,976	-104	-5.00	6,492,100	-
[6594]	26/03/27	2,100	2,114	2,055	2,080	-51	-2.39	5,351,000	-
[6594]	26/03/26	2,178	2,210	2,125	2,131	-59	-2.69	4,360,100	-
[6594]	26/03/25	2,138	2,219	2,137	2,190	+19	+0.88	4,508,400	-
[6594]	26/03/24	2,161	2,194	2,148	2,171	+17	+0.79	4,344,100	-
[6594]	26/03/23	2,150	2,184	2,120	2,154	-10	-0.46	5,378,000	-
[6594]	26/03/19	2,237	2,249	2,164	2,164	-110	-4.84	6,282,000	-
[6594]	26/03/18	2,212	2,298	2,196	2,274	+30	+1.34	6,410,800	-
[6594]	26/03/17	2,272	2,277	2,207	2,244	-17	-0.75	5,101,100	-
[6594]	26/03/16	2,245	2,280	2,229	2,261	-54	-2.33	6,250,300	-
[6594]	26/03/13	2,222	2,318	2,206	2,315	0	0.00	9,155,800	-
[6594]	26/03/12	2,384	2,405	2,289	2,315	+87	+3.90	13,271,100	-
[6594]	26/03/11	2,285	2,297	2,214	2,228	-58	-2.54	6,095,100	-
[6594]	26/03/10	2,191	2,295	2,175	2,286	+101	+4.62	7,091,100	-
[6594]	26/03/09	2,222	2,257	2,125	2,185	-122	-5.29	9,181,500	-
[6594]	26/03/06	2,295	2,331	2,278	2,307	-13	-0.56	7,948,700	-
[6594]	26/03/05	2,469	2,469	2,320	2,320	-100	-4.13	12,166,700	-
[6594]	26/03/04	2,166	2,698	2,166	2,420	+154	+6.80	40,829,100	-
[6594]	26/03/03	2,362	2,362	2,254	2,266	-70	-3.00	7,011,300	-
[6594]	26/03/02	2,362	2,377	2,292	2,336	-126	-5.12	6,635,700	-
[6594]	26/02/27	2,460	2,490	2,403	2,462	+52	+2.16	12,050,600	-
[6594]	26/02/26	2,410	2,460	2,372	2,410	+19	+0.79	9,348,100	-
[6594]	26/02/25	2,400	2,437	2,359	2,391	+41	+1.74	8,022,600	-
[6594]	26/02/24	2,300	2,405	2,292	2,350	+50	+2.17	5,010,200	-
[6594]	26/02/20	2,335	2,337	2,300	2,300	-49	-2.09	2,726,300	-
[6594]	26/02/19	2,341	2,387	2,340	2,349	+12	+0.51	3,180,200	-
[6594]	26/02/18	2,324	2,343	2,291	2,337	-17	-0.72	3,672,300	-
[6594]	26/02/17	2,349	2,366	2,322	2,354	-15	-0.63	3,964,200	-
[6594]	26/02/16	2,377	2,433	2,357	2,369	+36	+1.54	4,963,500	-
[6594]	26/02/13	2,402	2,428	2,333	2,333	-68	-2.83	4,823,600	-
[6594]	26/02/12	2,410	2,448	2,371	2,401	+14	+0.59	5,957,800	-
[6594]	26/02/10	2,377	2,399	2,359	2,387	+27	+1.14	4,045,000	-
[6594]	26/02/09	2,369	2,389	2,348	2,360	+41	+1.77	5,225,600	-
[6594]	26/02/06	2,279	2,330	2,246	2,319	-10	-0.43	3,537,000	-
[6594]	26/02/05	2,340	2,364	2,309	2,329	-11	-0.47	3,885,700	-
[6594]	26/02/04	2,320	2,365	2,313	2,340	+7	+0.30	4,543,800	-
[6594]	26/02/03	2,300	2,399	2,279	2,333	+54	+2.37	7,478,300	-
[6594]	26/02/02	2,263	2,322	2,230	2,279	+73	+3.31	8,309,500	-
[6594]	26/01/30	2,186	2,258	2,178	2,206	+16	+0.73	4,805,700	-
[6594]	26/01/29	2,220	2,227	2,110	2,190	-54	-2.41	7,940,000	-
[6594]	26/01/28	2,224	2,299	2,222	2,244	-16	-0.71	5,175,300	-
[6594]	26/01/27	2,290	2,307	2,252	2,260	-21	-0.92	4,659,600	-
[6594]	26/01/26	2,330	2,348	2,262	2,281	-98	-4.12	10,044,300	-
[6594]	26/01/23	2,301	2,379	2,258	2,379	+36	+1.54	8,072,100	-
[6594]	26/01/22	2,321	2,351	2,268	2,343	+47	+2.05	6,822,600	-
[6594]	26/01/21	2,265	2,320	2,251	2,296	-69	-2.92	7,941,700	-
[6594]	26/01/20	2,338	2,404	2,301	2,365	-15	-0.63	10,578,400	-
[6594]	26/01/19	2,165	2,381	2,158	2,380	+227	+10.54	21,643,700	-
[6594]	26/01/16	2,122	2,164	2,109	2,153	+14	+0.65	4,862,100	-
[6594]	26/01/15	2,120	2,147	2,097	2,139	+54	+2.59	6,182,900	-
[6594]	26/01/14	2,075	2,120	2,069	2,085	+2	+0.10	5,985,000	-
[6594]	26/01/13	2,076	2,089	2,068	2,083	+8	+0.39	7,466,300	-
[6594]	26/01/09	2,059	2,081	2,058	2,075	+5	+0.24	4,506,700	-
[6594]	26/01/08	2,096	2,096	2,059	2,070	-19	-0.91	3,826,400	-
[6594]	26/01/07	2,090	2,107	2,070	2,089	-21	-1.00	6,348,900	-
[6594]	26/01/06	2,112	2,141	2,098	2,110	+18	+0.86	5,044,900	-
[6594]	26/01/05	2,163	2,165	2,087	2,092	-40	-1.88	5,598,000	-
[6594]	25/12/30	2,080	2,145	2,080	2,132	+46	+2.21	5,463,500	-
[6594]	25/12/29	2,080	2,099	2,076	2,086	+10	+0.48	3,005,700	-
[6594]	25/12/26	2,071	2,083	2,059	2,076	+17	+0.83	3,311,500	-
[6594]	25/12/25	2,050	2,062	2,045	2,059	+5	+0.24	2,810,300	-
[6594]	25/12/24	2,050	2,062	2,034	2,054	-17	-0.82	4,951,200	-
[6594]	25/12/23	2,099	2,104	2,061	2,071	-20	-0.96	7,308,600	-
[6594]	25/12/22	2,121	2,143	2,063	2,091	+93	+4.65	14,494,200	-
[6594]	25/12/19	1,988	1,998	1,958	1,998	+7	+0.35	10,567,100	-
[6594]	25/12/18	1,953	2,013	1,953	1,991	+6	+0.30	8,308,900	-
[6594]	25/12/17	1,966	1,985	1,951	1,985	+11	+0.56	4,368,300	-
[6594]	25/12/16	2,004	2,005	1,967	1,974	-52	-2.57	6,254,200	-
[6594]	25/12/15	2,012	2,034	1,999	2,026	+14	+0.70	4,696,300	-
[6594]	25/12/12	2,013	2,023	1,989	2,012	+17	+0.85	4,694,300	-
[6594]	25/12/11	2,060	2,061	1,929	1,995	-73	-3.53	23,400,300	-
[6594]	25/12/10	2,087	2,113	2,061	2,068	-22	-1.05	4,650,100	-
[6594]	25/12/09	2,100	2,123	2,069	2,090	-4	-0.19	5,267,300	-
[6594]	25/12/08	2,077	2,094	2,060	2,094	+23	+1.11	4,282,100	-
[6594]	25/12/05	2,097	2,100	2,052	2,071	-21	-1.00	5,008,400	-
[6594]	25/12/04	2,015	2,118	2,006	2,092	+107	+5.39	10,627,000	-
[6594]	25/12/03	1,983	2,015	1,968	1,985	+27	+1.38	7,141,300	-
[6594]	25/12/02	2,015	2,024	1,939	1,958	-43	-2.15	6,519,500	-
[6594]	25/12/01	2,009	2,043	1,980	2,001	+32	+1.63	7,306,100	-
[6594]	25/11/28	1,960	1,973	1,933	1,969	+13	+0.66	5,456,400	-
[6594]	25/11/27	1,958	1,959	1,923	1,956	-2	-0.10	5,217,300	-
[6594]	25/11/26	1,940	1,958	1,898	1,958	+45	+2.35	7,014,300	-
[6594]	25/11/25	1,961	1,966	1,896	1,913	-8	-0.42	8,077,100	-
[6594]	25/11/21	1,915	1,936	1,885	1,921	-54	-2.73	16,048,500	-
[6594]	25/11/20	2,081	2,082	1,968	1,975	-56	-2.76	9,584,500	-
[6594]	25/11/19	2,041	2,047	1,979	2,031	-12	-0.59	12,193,600	-
[6594]	25/11/18	2,079	2,098	2,027	2,043	-21	-1.02	10,413,200	-
[6594]	25/11/17	2,151	2,188	2,032	2,064	-182	-8.10	24,653,500	-
[6594]	25/11/14	2,200	2,273	2,198	2,246	-2	-0.09	9,629,900	-
[6594]	25/11/13	2,294	2,333	2,248	2,248	-37	-1.62	11,639,500	-
[6594]	25/11/12	2,310	2,340	2,268	2,285	+94	+4.29	18,695,300	-
[6594]	25/11/11	2,100	2,230	2,096	2,191	+118	+5.69	16,435,300	-
[6594]	25/11/10	2,020	2,085	2,010	2,073	+52	+2.57	10,303,600	-
[6594]	25/11/07	2,039	2,048	1,990	2,021	-30	-1.46	12,258,700	-
[6594]	25/11/06	2,045	2,063	2,022	2,051	+11	+0.54	13,663,200	-
[6594]	25/11/05	2,056	2,065	1,975	2,040	+73	+3.71	32,631,200	-
[6594]	25/11/04	1,833	1,967	1,830	1,967	+84	+4.46	57,357,900	-
[6594]	25/10/31	1,888	1,894	1,797	1,883	-64	-3.29	129,336,200	-
[6594]	25/10/30	1,950	2,067	1,935	1,947	-13	-0.66	73,337,800	-
[6594]	25/10/29	2,020	2,021	1,892	1,960	-110	-5.31	86,072,200	-
[6594]	25/10/28	2,070	2,123	2,070	2,070	-500	-19.46	38,394,600	-
[6594]	25/10/27	2,469	2,583	2,464	2,570	+110	+4.47	9,975,600	-
[6594]	25/10/24	2,277	2,464	2,277	2,460	-90	-3.53	27,751,200	-
[6594]	25/10/23	2,562	2,569	2,534	2,550	-62	-2.37	5,683,000	-
[6594]	25/10/22	2,570	2,630	2,568	2,612	+32	+1.24	4,856,800	-
[6594]	25/10/21	2,566	2,604	2,561	2,580	+22	+0.86	5,015,300	-
[6594]	25/10/20	2,530	2,559	2,505	2,558	+64	+2.57	4,657,600	-
[6594]	25/10/17	2,485	2,521	2,468	2,494	-15	-0.60	5,172,800	-
[6594]	25/10/16	2,550	2,569	2,488	2,509	-30	-1.18	9,117,500	-
[6594]	25/10/15	2,573	2,573	2,538	2,539	+2	+0.08	4,633,700	-
[6594]	25/10/14	2,590	2,612	2,514	2,537	-135	-5.05	9,198,700	-
[6594]	25/10/10	2,703	2,729	2,663	2,672	-22	-0.82	6,199,200	-
[6594]	25/10/09	2,680	2,710	2,651	2,694	+44	+1.66	5,595,500	-
[6594]	25/10/08	2,620	2,670	2,612	2,650	+27	+1.03	4,933,700	-
[6594]	25/10/07	2,625	2,654	2,620	2,623	0	0.00	4,675,100	-
[6594]	25/10/06	2,662	2,678	2,606	2,623	+11	+0.42	7,058,500	-
[6594]	25/10/03	2,595	2,619	2,591	2,612	+21	+0.81	3,775,400	-
[6594]	25/10/02	2,580	2,613	2,538	2,591	+11	+0.43	5,197,000	-
[6594]	25/10/01	2,600	2,618	2,566	2,580	-53	-2.01	5,014,000	-
[6594]	25/09/30	2,584	2,634	2,550	2,633	+73	+2.85	7,215,400	-
[6594]	25/09/29	2,600	2,692	2,510	2,560	-76	-2.88	18,423,100	-
[6594]	25/09/26	2,650	2,660	2,621	2,636	-26	-0.98	8,052,000	-
[6594]	25/09/25	2,664	2,723	2,658	2,662	+20	+0.76	10,257,200	-
[6594]	25/09/24	2,693	2,699	2,641	2,642	-89	-3.26	10,085,200	-
[6594]	25/09/22	2,678	2,742	2,644	2,731	+51	+1.90	10,006,300	-
[6594]	25/09/19	2,729	2,768	2,652	2,680	-11	-0.41	9,868,100	-
[6594]	25/09/18	2,685	2,698	2,630	2,691	0	0.00	10,473,900	-
[6594]	25/09/17	2,672	2,706	2,658	2,691	+20	+0.75	7,204,800	-
[6594]	25/09/16	2,667	2,713	2,651	2,671	+70	+2.69	12,250,800	-
[6594]	25/09/12	2,510	2,670	2,503	2,601	+99	+3.96	17,264,700	-
[6594]	25/09/11	2,469	2,510	2,447	2,502	+33	+1.34	7,720,100	-
[6594]	25/09/10	2,460	2,474	2,432	2,469	+3	+0.12	9,665,000	-
[6594]	25/09/09	2,536	2,545	2,465	2,466	-70	-2.76	16,232,100	-
[6594]	25/09/08	2,581	2,599	2,505	2,536	+5	+0.20	20,207,700	-
[6594]	25/09/05	2,420	2,548	2,405	2,531	+111	+4.59	56,161,400	-