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
[6597]	26/10/29	3,215	3,230	3,055	3,095	-85.0	-2.67	44,700	11,969,507,328
[6597]	26/10/28	3,155	3,220	3,140	3,180	+80.0	+2.58	42,500	12,298,233,856
[6597]	26/10/27	3,120	3,145	3,065	3,100	+40.0	+1.31	28,300	11,988,843,520
[6597]	26/10/26	3,030	3,095	2,992	3,060	-10.0	-0.33	36,000	11,834,148,864
[6597]	26/10/23	2,980	3,080	2,792	3,070	+10.0	+0.33	108,100	11,872,823,296
[6597]	26/10/22	3,200	3,265	3,050	3,060	-170.0	-5.26	82,300	11,834,148,864
[6597]	26/10/21	3,275	3,300	3,200	3,230	+85.0	+2.70	86,900	12,491,601,920
[6597]	26/10/20	3,530	3,530	3,120	3,145	-415.0	-11.66	143,200	12,162,875,392
[6597]	26/10/19	3,405	3,565	3,365	3,560	+15.0	+0.42	59,300	13,767,833,600
[6597]	26/10/16	3,580	3,660	3,500	3,545	+35.0	+1.00	72,800	13,709,822,976
[6597]	26/10/15	3,725	3,740	3,510	3,510	-340.0	-8.83	85,800	13,574,465,536
[6597]	26/10/14	3,915	3,915	3,820	3,850	-55.0	-1.41	31,100	14,889,370,624
[6597]	26/10/13	3,830	3,990	3,770	3,905	-15.0	-0.38	73,200	15,102,075,904
[6597]	26/10/09	3,535	3,920	3,515	3,920	+315.0	+8.74	113,400	15,160,086,528
[6597]	26/10/08	3,835	3,835	3,540	3,605	-270.0	-6.97	160,200	13,941,865,472
[6597]	26/10/07	3,810	3,930	3,730	3,875	+75.0	+1.97	86,500	14,986,054,656
[6597]	26/10/06	3,795	3,935	3,725	3,800	+5.0	+0.13	68,100	14,696,002,560
[6597]	26/10/05	3,815	3,920	3,750	3,795	+5.0	+0.13	77,600	14,676,665,344
[6597]	26/10/02	3,830	3,900	3,780	3,790	-100.0	-2.57	58,800	14,657,328,128
[6597]	26/10/01	3,905	3,985	3,850	3,890	-15.0	-0.38	65,800	15,044,065,280
[6597]	26/09/30	3,925	4,025	3,900	3,905	-20.0	-0.51	53,300	15,102,075,904
[6597]	26/09/29	3,960	3,975	3,880	3,925	-35.0	-0.88	42,100	15,179,423,744
[6597]	26/09/28	4,165	4,165	3,930	3,960	-205.0	-4.92	86,700	15,314,781,184
[6597]	26/09/25	4,165	4,210	4,070	4,165	-20.0	-0.48	84,200	16,107,591,680
[6597]	26/09/24	4,250	4,350	4,170	4,185	+145.0	+3.59	165,600	16,184,939,520
[6597]	26/09/18	3,840	4,050	3,805	4,040	+235.0	+6.18	103,600	15,624,170,496
[6597]	26/09/17	3,770	4,000	3,755	3,805	+105.0	+2.84	158,700	14,715,338,752
[6597]	26/09/16	3,610	3,705	3,555	3,700	+160.0	+4.52	65,000	14,309,265,408
[6597]	26/09/15	3,435	3,540	3,400	3,540	+105.0	+3.06	26,000	13,690,485,760
[6597]	26/09/14	3,435	3,435	3,370	3,435	+15.0	+0.44	22,600	13,284,412,416
[6597]	26/09/11	3,460	3,470	3,390	3,420	-145.0	-4.07	63,100	13,226,401,792
[6597]	26/09/10	3,545	3,605	3,520	3,565	-10.0	-0.28	27,400	13,787,170,816
[6597]	26/09/09	3,620	3,715	3,540	3,575	-40.0	-1.11	62,600	13,825,844,224
[6597]	26/09/08	3,610	3,705	3,560	3,615	-15.0	-0.41	52,300	13,980,538,880
[6597]	26/09/07	3,630	3,700	3,600	3,630	+65.0	+1.82	62,200	14,038,549,504
[6597]	26/09/04	3,465	3,645	3,465	3,565	+100.0	+2.89	49,400	13,787,170,816
[6597]	26/09/03	3,405	3,565	3,370	3,465	+80.0	+2.36	88,100	13,400,433,664
[6597]	26/09/02	3,430	3,440	3,360	3,385	-110.0	-3.15	105,000	13,091,044,352
[6597]	26/09/01	3,845	3,880	3,475	3,495	-390.0	-10.04	286,900	13,516,454,912
[6597]	26/08/31	3,575	3,895	3,530	3,885	+285.0	+7.92	162,900	15,024,728,064
[6597]	26/08/28	3,550	3,735	3,535	3,600	+65.0	+1.84	103,100	13,922,528,256
[6597]	26/08/27	3,405	3,575	3,400	3,535	+200.0	+6.00	71,300	13,671,149,568
[6597]	26/08/26	3,405	3,470	3,335	3,335	-100.0	-2.91	36,800	12,897,675,264
[6597]	26/08/25	3,355	3,450	3,280	3,435	+45.0	+1.33	49,800	13,284,412,416
[6597]	26/08/24	3,345	3,425	3,285	3,390	+35.0	+1.04	36,600	13,110,380,544
[6597]	26/08/21	3,385	3,405	3,300	3,355	-100.0	-2.89	35,800	12,975,023,104
[6597]	26/08/20	3,355	3,460	3,330	3,455	+120.0	+3.60	51,800	13,361,760,256
[6597]	26/08/19	3,305	3,385	3,210	3,335	-85.0	-2.49	95,100	12,897,675,264
[6597]	26/08/18	3,725	3,750	3,380	3,420	-330.0	-8.80	141,000	13,226,401,792
[6597]	26/08/17	3,310	3,750	3,280	3,750	+90.0	+2.46	294,400	14,502,633,472
[6597]	26/08/14	3,685	3,725	3,555	3,660	-25.0	-0.68	169,100	14,154,570,752
[6597]	26/08/13	3,650	3,735	3,585	3,685	+105.0	+2.93	105,300	14,251,254,784
[6597]	26/08/12	3,465	3,645	3,425	3,580	+170.0	+4.99	73,300	13,845,181,440
[6597]	26/08/10	3,615	3,615	3,400	3,410	+5.0	+0.15	58,500	13,187,728,384
[6597]	26/08/07	3,445	3,445	3,280	3,405	+30.0	+0.89	45,500	13,168,391,168
[6597]	26/08/06	3,460	3,490	3,375	3,375	-195.0	-5.46	43,400	13,052,369,920
[6597]	26/08/05	3,420	3,590	3,420	3,570	+240.0	+7.21	45,000	13,806,507,008
[6597]	26/08/04	3,260	3,385	3,260	3,330	+75.0	+2.30	35,600	12,878,339,072
[6597]	26/08/03	3,225	3,280	3,070	3,255	+95.0	+3.01	30,300	12,588,285,952
[6597]	26/07/31	3,205	3,245	3,120	3,160	+55.0	+1.77	81,100	12,220,886,016
[6597]	26/07/30	3,120	3,190	3,035	3,105	+55.0	+1.80	40,400	12,008,180,736
[6597]	26/07/29	3,310	3,320	2,976	3,050	-225.0	-6.87	73,700	11,795,475,456
[6597]	26/07/28	3,475	3,500	3,240	3,275	-130.0	-3.82	67,500	12,665,633,792
[6597]	26/07/27	3,520	3,525	3,360	3,405	-85.0	-2.44	64,200	13,168,391,168
[6597]	26/07/24	3,585	3,595	3,450	3,490	-105.0	-2.92	28,800	13,497,117,696
[6597]	26/07/23	3,585	3,660	3,570	3,595	0	+0.00	31,100	13,903,192,064
[6597]	26/07/22	3,560	3,640	3,500	3,595	+175.0	+5.12	49,800	13,903,192,064
[6597]	26/07/21	3,435	3,510	3,355	3,420	-20.0	-0.58	55,200	13,226,401,792
[6597]	26/07/17	3,510	3,575	3,300	3,440	-330	-8.75	118,600	-
[6597]	26/07/16	3,685	3,815	3,640	3,770	+15	+0.40	53,000	-
[6597]	26/07/15	3,750	3,755	3,595	3,755	+75	+2.04	43,900	-
[6597]	26/07/14	3,650	3,710	3,565	3,680	+5	+0.14	88,100	-
[6597]	26/07/13	3,845	3,910	3,620	3,675	-240	-6.13	73,700	-
[6597]	26/07/10	3,880	3,955	3,765	3,915	+130	+3.43	64,800	-
[6597]	26/07/09	3,750	3,855	3,735	3,785	+20	+0.53	47,800	-
[6597]	26/07/08	3,860	3,960	3,740	3,765	-165	-4.20	110,900	-
[6597]	26/07/07	4,180	4,195	3,870	3,930	-180	-4.38	107,900	-
[6597]	26/07/06	4,300	4,450	4,110	4,110	-175	-4.08	69,400	-
[6597]	26/07/03	4,255	4,360	4,220	4,285	+70	+1.66	60,000	-
[6597]	26/07/02	4,235	4,270	4,085	4,215	-85	-1.98	66,300	-
[6597]	26/07/01	4,275	4,335	4,160	4,300	+90	+2.14	63,100	-
[6597]	26/06/30	4,510	4,520	4,125	4,210	-275	-6.13	165,900	-
[6597]	26/06/29	4,670	4,670	4,400	4,485	-230	-4.88	127,900	-
[6597]	26/06/26	5,020	5,140	4,635	4,715	-405	-7.91	178,100	-
[6597]	26/06/25	5,340	5,600	4,935	5,120	-240	-4.48	251,900	-
[6597]	26/06/24	5,250	5,750	5,130	5,360	+200	+3.88	485,700	-
[6597]	26/06/23	4,960	5,380	4,900	5,160	+480	+10.26	372,500	-
[6597]	26/06/22	4,405	4,805	4,400	4,680	+210	+4.70	92,700	-
[6597]	26/06/19	4,715	4,785	4,405	4,470	-105	-2.30	106,800	-
[6597]	26/06/18	4,865	5,260	4,570	4,575	-265	-5.48	263,700	-
[6597]	26/06/17	4,590	4,895	4,570	4,840	+75	+1.57	195,000	-
[6597]	26/06/16	4,330	4,795	4,200	4,765	+500	+11.72	289,300	-
[6597]	26/06/15	4,485	4,495	4,125	4,265	-15	-0.35	152,300	-
[6597]	26/06/12	4,675	4,675	4,180	4,280	-150	-3.39	218,300	-
[6597]	26/06/11	4,480	4,760	4,370	4,430	-160	-3.49	250,900	-
[6597]	26/06/10	4,775	4,805	4,500	4,590	-440	-8.75	313,500	-
[6597]	26/06/09	5,920	5,980	4,965	5,030	-590	-10.50	572,600	-
[6597]	26/06/08	5,820	6,330	5,620	5,620	-1,000	-15.11	611,800	-
[6597]	26/06/05	6,810	7,500	6,420	6,620	-360	-5.16	720,200	-
[6597]	26/06/04	5,830	7,130	5,810	6,980	+850	+13.87	576,000	-
[6597]	26/06/03	6,400	6,860	5,570	6,130	+30	+0.49	983,800	-
[6597]	26/06/02	5,070	6,100	4,910	6,100	+1,000	+19.61	790,300	-
[6597]	26/06/01	5,400	5,510	4,830	5,100	+30	+0.59	359,600	-
[6597]	26/05/29	4,825	5,640	4,720	5,070	+130	+2.63	737,800	-
[6597]	26/05/28	4,935	5,190	4,620	4,940	+40	+0.82	869,500	-
[6597]	26/05/27	4,200	4,900	3,955	4,900	+700	+16.67	854,100	-
[6597]	26/05/26	3,760	4,280	3,665	4,200	+380	+9.95	380,000	-
[6597]	26/05/25	3,720	4,045	3,705	3,820	+450	+13.35	536,000	-
[6597]	26/05/22	3,270	3,370	3,270	3,370	+504.0	+17.59	101,500	-
[6597]	26/05/21	2,928	2,930	2,822	2,866	+21.0	+0.74	70,800	-
[6597]	26/05/20	3,015	3,015	2,792	2,845	-215.0	-7.03	107,400	-
[6597]	26/05/19	3,020	3,175	2,985	3,060	+119.0	+4.05	152,500	-
[6597]	26/05/18	3,085	3,130	2,904	2,941	+80.0	+2.80	129,300	-
[6597]	26/05/15	2,874	2,922	2,825	2,861	-5.0	-0.17	79,500	-
[6597]	26/05/14	2,929	2,968	2,800	2,866	-13.0	-0.45	77,100	-
[6597]	26/05/13	2,882	2,931	2,840	2,879	-79.0	-2.67	85,900	-
[6597]	26/05/12	3,030	3,090	2,946	2,958	-102.0	-3.33	108,600	-
[6597]	26/05/11	3,210	3,210	3,055	3,060	-5.0	-0.16	166,900	-
[6597]	26/05/08	2,824	3,085	2,791	3,065	+291.0	+10.49	297,000	-
[6597]	26/05/07	2,692	2,789	2,668	2,774	+132.0	+5.00	88,400	-
[6597]	26/05/01	2,598	2,674	2,557	2,642	+67.0	+2.60	100,700	-
[6597]	26/04/30	2,530	2,600	2,518	2,575	+33.0	+1.30	50,200	-
[6597]	26/04/28	2,588	2,602	2,520	2,542	-46.0	-1.78	64,600	-
[6597]	26/04/27	2,569	2,665	2,535	2,588	+20	+0.78	74,300	-
[6597]	26/04/24	2,588	2,610	2,525	2,568	-26	-1.00	97,800	-
[6597]	26/04/23	2,673	2,673	2,581	2,594	-50	-1.89	83,600	-
[6597]	26/04/22	2,687	2,687	2,610	2,644	-56	-2.07	65,600	-
[6597]	26/04/21	2,667	2,740	2,648	2,700	+52	+1.96	98,900	-
[6597]	26/04/20	2,706	2,775	2,645	2,648	-62	-2.29	112,800	-
[6597]	26/04/17	2,767	2,795	2,706	2,710	-82	-2.94	113,200	-
[6597]	26/04/16	2,810	2,926	2,760	2,792	+59	+2.16	215,600	-
[6597]	26/04/15	2,782	2,867	2,713	2,733	+51	+1.90	330,300	-
[6597]	26/04/14	2,719	2,738	2,632	2,682	+5	+0.19	239,400	-
[6597]	26/04/13	2,510	2,678	2,510	2,677	+161	+6.40	308,100	-
[6597]	26/04/10	2,612	2,658	2,506	2,516	-57	-2.22	484,500	-
[6597]	26/04/09	2,671	2,710	2,555	2,573	-129	-4.77	595,600	-
[6597]	26/04/08	2,732	2,878	2,635	2,702	+56	+2.12	1,771,200	-
[6597]	26/04/07	3,045	3,095	2,626	2,646	-354	-11.80	1,530,200	-
[6597]	26/04/06	2,734	3,390	2,473	3,000	+402	+15.47	3,602,500	-
[6597]	26/04/03	2,598	2,598	2,598	2,598	+500	+23.83	47,500	-
[6597]	26/04/02	2,098	2,098	2,098	2,098	+400	+23.56	34,700	-
[6597]	26/04/01	1,680	1,698	1,668	1,698	+80	+4.94	23,200	-
[6597]	26/03/31	1,633	1,659	1,607	1,618	-22	-1.34	25,300	-
[6597]	26/03/30	1,650	1,675	1,612	1,640	-72	-4.21	27,800	-
[6597]	26/03/27	1,671	1,722	1,671	1,712	+17	+1.00	23,500	-
[6597]	26/03/26	1,742	1,742	1,680	1,695	-23	-1.34	25,900	-
[6597]	26/03/25	1,718	1,748	1,718	1,718	+21	+1.24	23,400	-
[6597]	26/03/24	1,670	1,703	1,670	1,697	+61	+3.73	33,300	-
[6597]	26/03/23	1,660	1,665	1,612	1,636	-111	-6.35	65,100	-
[6597]	26/03/19	1,805	1,821	1,747	1,747	-98	-5.31	37,000	-
[6597]	26/03/18	1,846	1,864	1,823	1,845	0	0.00	39,900	-
[6597]	26/03/17	1,883	1,887	1,836	1,845	-14	-0.75	33,800	-
[6597]	26/03/16	1,841	1,859	1,820	1,859	+16	+0.87	22,200	-
[6597]	26/03/13	1,835	1,871	1,810	1,843	+32	+1.77	29,900	-
[6597]	26/03/12	1,834	1,844	1,805	1,811	-57	-3.05	26,600	-
[6597]	26/03/11	1,878	1,906	1,868	1,868	0	0.00	27,400	-
[6597]	26/03/10	1,822	1,884	1,817	1,868	+93	+5.24	35,700	-
[6597]	26/03/09	1,766	1,779	1,710	1,775	-88	-4.72	54,500	-
[6597]	26/03/06	1,850	1,870	1,820	1,863	+13	+0.70	23,200	-
[6597]	26/03/05	1,806	1,863	1,806	1,850	+118	+6.81	37,400	-
[6597]	26/03/04	1,828	1,830	1,711	1,732	-119	-6.43	77,700	-
[6597]	26/03/03	1,930	1,939	1,851	1,851	-108	-5.51	60,900	-
[6597]	26/03/02	2,000	2,000	1,928	1,959	-83	-4.06	51,500	-
[6597]	26/02/27	2,000	2,042	1,999	2,042	+53	+2.66	31,000	-
[6597]	26/02/26	2,021	2,048	1,978	1,989	-18	-0.90	36,200	-
[6597]	26/02/25	2,001	2,067	2,001	2,007	+19	+0.96	27,900	-
[6597]	26/02/24	2,014	2,041	1,975	1,988	-26	-1.29	49,300	-
[6597]	26/02/20	2,070	2,078	2,000	2,014	-86	-4.10	40,800	-
[6597]	26/02/19	2,138	2,138	2,057	2,100	-18	-0.85	60,700	-
[6597]	26/02/18	2,054	2,120	2,041	2,118	+78	+3.82	80,200	-
[6597]	26/02/17	2,015	2,083	1,981	2,040	+40	+2.00	108,000	-
[6597]	26/02/16	1,903	2,007	1,882	2,000	+137	+7.35	113,800	-
[6597]	26/02/13	1,991	1,995	1,861	1,863	-131	-6.57	91,900	-
[6597]	26/02/12	2,000	2,022	1,981	1,994	+59	+3.05	67,100	-
[6597]	26/02/10	1,922	1,943	1,893	1,935	+13	+0.68	26,200	-
[6597]	26/02/09	1,960	1,968	1,903	1,922	+2	+0.10	39,400	-
[6597]	26/02/06	1,915	1,920	1,848	1,920	-8	-0.41	48,200	-
[6597]	26/02/05	1,950	1,963	1,926	1,928	-23	-1.18	29,600	-
[6597]	26/02/04	1,988	1,988	1,933	1,951	-18	-0.91	46,200	-
[6597]	26/02/03	1,917	1,974	1,916	1,969	+78	+4.12	38,400	-
[6597]	26/02/02	1,908	1,955	1,887	1,891	-4	-0.21	46,200	-
[6597]	26/01/30	1,888	1,904	1,864	1,895	+4	+0.21	26,400	-
[6597]	26/01/29	1,892	1,899	1,852	1,891	-9	-0.47	32,200	-
[6597]	26/01/28	1,940	1,948	1,888	1,900	-40	-2.06	51,200	-
[6597]	26/01/27	1,989	1,989	1,940	1,940	-30	-1.52	40,500	-
[6597]	26/01/26	2,016	2,027	1,966	1,970	-73	-3.57	51,500	-
[6597]	26/01/23	2,009	2,049	1,970	2,043	+53	+2.66	42,500	-
[6597]	26/01/22	2,007	2,024	1,965	1,990	-8	-0.40	41,500	-
[6597]	26/01/21	2,000	2,020	1,972	1,998	-32	-1.58	64,800	-
[6597]	26/01/20	2,100	2,111	2,024	2,030	-86	-4.06	88,700	-
[6597]	26/01/19	2,153	2,157	2,090	2,116	-30	-1.40	50,200	-
[6597]	26/01/16	2,165	2,210	2,115	2,146	+17	+0.80	103,400	-
[6597]	26/01/15	2,075	2,136	2,050	2,129	+79	+3.85	98,900	-
[6597]	26/01/14	2,028	2,100	2,002	2,050	+60	+3.02	101,700	-
[6597]	26/01/13	2,009	2,011	1,965	1,990	+61	+3.16	82,500	-
[6597]	26/01/09	1,905	1,930	1,896	1,929	+33	+1.74	44,200	-
[6597]	26/01/08	1,917	1,923	1,882	1,896	-21	-1.10	49,200	-
[6597]	26/01/07	1,860	1,950	1,845	1,917	+110	+6.09	155,100	-
[6597]	26/01/06	1,850	1,870	1,803	1,807	+5	+0.28	77,000	-
[6597]	26/01/05	1,800	1,844	1,760	1,802	+115	+6.82	136,600	-
[6597]	25/12/30	1,713	1,713	1,684	1,687	-13	-0.76	19,200	-
[6597]	25/12/29	1,749	1,749	1,699	1,700	-11	-0.64	23,000	-
[6597]	25/12/26	1,738	1,738	1,710	1,711	-23	-1.33	28,500	-
[6597]	25/12/25	1,736	1,747	1,730	1,734	+22	+1.29	39,000	-
[6597]	25/12/24	1,701	1,730	1,701	1,712	+12	+0.71	28,100	-
[6597]	25/12/23	1,670	1,700	1,670	1,700	+35	+2.10	22,900	-
[6597]	25/12/22	1,675	1,683	1,660	1,665	-9	-0.54	38,800	-
[6597]	25/12/19	1,630	1,674	1,630	1,674	+44	+2.70	24,900	-
[6597]	25/12/18	1,619	1,650	1,619	1,630	-8	-0.49	39,700	-
[6597]	25/12/17	1,639	1,659	1,621	1,638	+11	+0.68	38,500	-
[6597]	25/12/16	1,659	1,659	1,611	1,627	-27	-1.63	39,700	-
[6597]	25/12/15	1,593	1,664	1,585	1,654	+37	+2.29	66,000	-
[6597]	25/12/12	1,647	1,662	1,613	1,617	-38	-2.30	68,700	-
[6597]	25/12/11	1,701	1,701	1,645	1,655	-40	-2.36	67,900	-
[6597]	25/12/10	1,688	1,713	1,686	1,695	+8	+0.47	26,400	-
[6597]	25/12/09	1,723	1,725	1,684	1,687	-32	-1.86	34,300	-
[6597]	25/12/08	1,687	1,720	1,678	1,719	+32	+1.90	43,700	-
[6597]	25/12/05	1,715	1,726	1,677	1,687	-38	-2.20	69,800	-
[6597]	25/12/04	1,745	1,798	1,718	1,725	+30	+1.77	80,800	-
[6597]	25/12/03	1,682	1,720	1,681	1,695	+14	+0.83	47,200	-
[6597]	25/12/02	1,744	1,750	1,681	1,681	-63	-3.61	70,300	-
[6597]	25/12/01	1,805	1,814	1,732	1,744	-82	-4.49	63,300	-
[6597]	25/11/28	1,794	1,852	1,793	1,826	+32	+1.78	61,900	-
[6597]	25/11/27	1,744	1,801	1,740	1,794	+50	+2.87	60,100	-
[6597]	25/11/26	1,705	1,744	1,705	1,744	+39	+2.29	42,300	-
[6597]	25/11/25	1,765	1,772	1,700	1,705	-52	-2.96	82,400	-
[6597]	25/11/21	1,751	1,802	1,738	1,757	-17	-0.96	47,100	-
[6597]	25/11/20	1,826	1,830	1,773	1,774	+24	+1.37	50,900	-
[6597]	25/11/19	1,775	1,791	1,730	1,750	-30	-1.69	55,300	-
[6597]	25/11/18	1,800	1,834	1,778	1,780	-51	-2.79	43,500	-
[6597]	25/11/17	1,794	1,836	1,767	1,831	+10	+0.55	85,500	-
[6597]	25/11/14	1,920	1,949	1,821	1,821	-8	-0.44	152,100	-
[6597]	25/11/13	1,887	1,895	1,824	1,829	-58	-3.07	98,800	-
[6597]	25/11/12	1,851	1,899	1,848	1,887	+43	+2.33	61,400	-
[6597]	25/11/11	1,860	1,861	1,831	1,844	-2	-0.11	30,700	-
[6597]	25/11/10	1,799	1,859	1,793	1,846	+66	+3.71	37,300	-
[6597]	25/11/07	1,771	1,805	1,757	1,780	-17	-0.95	37,100	-
[6597]	25/11/06	1,830	1,849	1,771	1,797	-28	-1.53	58,500	-
[6597]	25/11/05	1,848	1,848	1,760	1,825	-50	-2.67	103,800	-
[6597]	25/11/04	1,886	1,923	1,867	1,875	-7	-0.37	61,200	-
[6597]	25/10/31	1,861	1,909	1,861	1,882	+24	+1.29	44,400	-
[6597]	25/10/30	1,846	1,908	1,846	1,858	-2	-0.11	50,500	-
[6597]	25/10/29	1,895	1,919	1,835	1,860	-12	-0.64	72,500	-
[6597]	25/10/28	1,935	1,940	1,871	1,872	-62	-3.21	74,900	-
[6597]	25/10/27	1,922	1,964	1,898	1,934	+41	+2.17	97,300	-
[6597]	25/10/24	1,925	1,931	1,867	1,893	+2	+0.11	116,900	-
[6597]	25/10/23	1,840	1,975	1,835	1,891	+18	+0.96	151,200	-
[6597]	25/10/22	1,865	1,889	1,823	1,873	+17	+0.92	56,700	-
[6597]	25/10/21	2,016	2,020	1,849	1,856	-120	-6.07	158,300	-
[6597]	25/10/20	1,795	1,976	1,794	1,976	+220	+12.53	198,700	-
[6597]	25/10/17	1,800	1,802	1,745	1,756	-80	-4.36	82,200	-
[6597]	25/10/16	1,822	1,840	1,793	1,836	+52	+2.91	95,500	-
[6597]	25/10/15	1,794	1,806	1,764	1,784	-10	-0.56	162,300	-
[6597]	25/10/14	1,833	1,857	1,762	1,794	-79	-4.22	89,400	-
[6597]	25/10/10	1,923	1,938	1,856	1,873	-78	-4.00	57,900	-
[6597]	25/10/09	2,004	2,018	1,922	1,951	-59	-2.94	77,800	-
[6597]	25/10/08	2,075	2,099	2,001	2,010	-61	-2.95	130,800	-
[6597]	25/10/07	1,919	2,137	1,877	2,071	+224	+12.13	322,000	-
[6597]	25/10/06	1,953	1,953	1,838	1,847	+54	+3.01	183,200	-
[6597]	25/10/03	1,731	1,805	1,731	1,793	+66	+3.82	53,700	-
[6597]	25/10/02	1,766	1,782	1,727	1,727	-39	-2.21	75,500	-
[6597]	25/10/01	1,837	1,843	1,764	1,766	-93	-5.00	94,100	-
[6597]	25/09/30	1,870	1,875	1,826	1,859	-26	-1.38	60,600	-
[6597]	25/09/29	1,984	1,984	1,885	1,885	-76	-3.88	123,400	-
[6597]	25/09/26	1,969	1,992	1,932	1,961	+11	+0.56	73,800	-
[6597]	25/09/25	2,089	2,109	1,925	1,950	-152	-7.23	182,600	-
[6597]	25/09/24	2,339	2,339	2,101	2,102	-167	-7.36	206,900	-
[6597]	25/09/22	2,125	2,270	2,120	2,269	+194	+9.35	208,800	-
[6597]	25/09/19	2,065	2,079	1,977	2,075	+60	+2.98	90,500	-
[6597]	25/09/18	1,949	2,050	1,938	2,015	+93	+4.84	106,000	-
[6597]	25/09/17	1,944	1,954	1,900	1,922	-8	-0.41	22,600	-
[6597]	25/09/16	1,855	1,932	1,850	1,930	+78	+4.21	41,000	-
[6597]	25/09/12	1,867	1,889	1,841	1,852	-15	-0.80	31,900	-
[6597]	25/09/11	1,909	1,909	1,859	1,867	-43	-2.25	38,800	-
[6597]	25/09/10	1,905	1,938	1,870	1,910	+12	+0.63	33,900	-
[6597]	25/09/09	1,951	1,985	1,884	1,898	-13	-0.68	48,100	-
[6597]	25/09/08	1,947	2,036	1,904	1,911	+44	+2.36	82,300	-
[6597]	25/09/05	1,858	1,888	1,855	1,867	+6	+0.32	14,900	-