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
[6599]	26/10/29	3,725	3,725	3,615	3,680	-45.0	-1.21	14,300	5,552,925,184
[6599]	26/10/28	3,695	3,800	3,695	3,725	+70.0	+1.92	8,600	5,620,827,648
[6599]	26/10/27	3,620	3,725	3,620	3,655	+55.0	+1.53	8,600	5,515,201,536
[6599]	26/10/26	3,670	3,695	3,600	3,600	-45.0	-1.23	6,000	5,432,209,408
[6599]	26/10/23	3,620	3,650	3,415	3,645	-45.0	-1.22	15,700	5,500,111,872
[6599]	26/10/22	3,835	3,885	3,540	3,690	-165.0	-4.28	9,100	5,568,014,336
[6599]	26/10/21	3,800	3,860	3,800	3,855	+115.0	+3.07	2,300	5,816,990,720
[6599]	26/10/20	3,860	3,860	3,700	3,740	-120.0	-3.11	5,700	5,643,461,632
[6599]	26/10/19	3,770	3,900	3,700	3,860	-50.0	-1.28	10,300	5,824,535,552
[6599]	26/10/16	3,905	3,995	3,795	3,910	+40.0	+1.03	8,100	5,899,982,848
[6599]	26/10/15	4,110	4,115	3,870	3,870	-355.0	-8.40	21,500	5,839,624,704
[6599]	26/10/14	4,285	4,400	4,225	4,225	-60.0	-1.40	12,500	6,375,301,120
[6599]	26/10/13	4,200	4,345	4,130	4,285	+35.0	+0.82	11,300	6,465,838,080
[6599]	26/10/09	4,045	4,250	4,010	4,250	+135.0	+3.28	8,600	6,413,024,768
[6599]	26/10/08	4,405	4,420	4,090	4,115	-300.0	-6.80	22,400	6,209,316,864
[6599]	26/10/07	4,490	4,500	4,415	4,415	-145.0	-3.18	4,500	6,662,001,152
[6599]	26/10/06	4,545	4,560	4,455	4,560	+15.0	+0.33	5,700	6,880,798,208
[6599]	26/10/05	4,405	4,545	4,400	4,545	+110.0	+2.48	12,300	6,858,164,224
[6599]	26/10/02	4,490	4,560	4,400	4,435	-100.0	-2.21	10,200	6,692,179,968
[6599]	26/10/01	4,530	4,560	4,400	4,535	0	+0.00	10,100	6,843,074,560
[6599]	26/09/30	4,690	4,690	4,430	4,535	-15.0	-0.33	18,500	6,843,074,560
[6599]	26/09/29	4,340	4,625	4,330	4,550	+180.0	+4.12	25,100	6,865,709,056
[6599]	26/09/28	4,480	4,500	4,300	4,370	-50.0	-1.13	17,600	6,594,098,176
[6599]	26/09/25	4,345	4,500	4,205	4,420	+90.0	+2.08	25,400	6,669,545,984
[6599]	26/09/24	4,210	4,330	4,165	4,330	+260.0	+6.39	20,700	6,533,740,544
[6599]	26/09/18	4,050	4,120	4,000	4,070	+25.0	+0.62	14,100	6,141,414,400
[6599]	26/09/17	3,930	4,060	3,930	4,045	+120.0	+3.06	12,300	6,103,690,752
[6599]	26/09/16	3,880	3,975	3,805	3,925	+75.0	+1.95	11,800	5,922,616,832
[6599]	26/09/15	3,710	3,850	3,650	3,850	+85.0	+2.26	4,300	5,809,445,888
[6599]	26/09/14	3,835	3,835	3,615	3,765	0	+0.00	4,200	5,681,185,280
[6599]	26/09/11	3,695	3,815	3,695	3,765	-70.0	-1.83	4,300	5,681,185,280
[6599]	26/09/10	3,760	3,835	3,625	3,835	+75.0	+1.99	2,700	5,786,811,904
[6599]	26/09/09	3,760	3,870	3,715	3,760	-50.0	-1.31	4,200	5,673,640,960
[6599]	26/09/08	3,950	3,950	3,795	3,810	-150.0	-3.79	9,200	5,749,088,256
[6599]	26/09/07	3,770	3,960	3,750	3,960	+195.0	+5.18	21,400	5,975,430,144
[6599]	26/09/04	3,695	3,765	3,560	3,765	+120.0	+3.29	18,000	5,681,185,280
[6599]	26/09/03	3,415	3,660	3,415	3,645	+300.0	+8.97	28,700	5,500,111,872
[6599]	26/09/02	3,375	3,445	3,345	3,345	-100.0	-2.90	3,600	5,047,427,584
[6599]	26/09/01	3,370	3,445	3,370	3,445	+45.0	+1.32	1,800	5,198,322,176
[6599]	26/08/31	3,330	3,410	3,325	3,400	+40.0	+1.19	2,100	5,130,419,712
[6599]	26/08/28	3,300	3,425	3,300	3,360	-10.0	-0.30	1,000	5,070,062,080
[6599]	26/08/27	3,345	3,440	3,345	3,370	-30.0	-0.88	2,800	5,085,151,232
[6599]	26/08/26	3,290	3,400	3,215	3,400	+225.0	+7.09	6,000	5,130,419,712
[6599]	26/08/25	3,175	3,175	3,175	3,175	-70.0	-2.16	100	4,790,906,880
[6599]	26/08/24	3,255	3,255	3,165	3,245	+60.0	+1.88	3,000	4,896,532,992
[6599]	26/08/21	3,185	3,185	3,185	3,185	-145.0	-4.35	100	4,805,996,032
[6599]	26/08/20	3,190	3,330	3,155	3,330	+140.0	+4.39	1,700	5,024,793,600
[6599]	26/08/19	3,260	3,260	3,185	3,190	-160.0	-4.78	4,900	4,813,540,864
[6599]	26/08/18	3,465	3,465	3,350	3,350	-85.0	-2.47	1,500	5,054,972,416
[6599]	26/08/17	3,545	3,545	3,385	3,435	+5.0	+0.15	3,400	5,183,233,024
[6599]	26/08/14	3,460	3,535	3,295	3,430	-25.0	-0.72	21,300	5,175,688,192
[6599]	26/08/13	3,345	3,500	3,345	3,455	+120.0	+3.60	20,700	5,213,411,840
[6599]	26/08/12	3,220	3,335	3,220	3,335	+90.0	+2.77	2,900	5,032,338,432
[6599]	26/08/10	3,160	3,245	3,160	3,245	+105.0	+3.34	1,900	4,896,532,992
[6599]	26/08/07	3,200	3,235	3,140	3,140	-80.0	-2.48	1,200	4,738,093,568
[6599]	26/08/06	3,200	3,260	3,185	3,220	-50.0	-1.53	1,500	4,858,809,344
[6599]	26/08/05	3,025	3,285	3,025	3,270	+270.0	+9.00	7,300	4,934,256,640
[6599]	26/08/04	2,920	3,000	2,920	3,000	+90.0	+3.09	1,500	4,526,840,832
[6599]	26/08/03	2,952	2,952	2,850	2,910	-76.0	-2.55	4,100	4,391,035,904
[6599]	26/07/31	2,929	2,993	2,893	2,986	+102.0	+3.54	1,200	4,505,715,712
[6599]	26/07/30	2,887	2,887	2,837	2,884	-3.0	-0.10	2,800	4,351,803,392
[6599]	26/07/29	2,890	2,940	2,790	2,887	-17.0	-0.59	5,000	4,356,329,984
[6599]	26/07/28	2,897	2,947	2,897	2,904	-93.0	-3.10	800	4,381,982,208
[6599]	26/07/27	2,949	2,997	2,941	2,997	+57.0	+1.94	1,300	4,522,314,240
[6599]	26/07/24	3,045	3,045	2,900	2,940	-60.0	-2.00	2,100	4,436,304,384
[6599]	26/07/23	3,100	3,100	3,000	3,000	-30.0	-0.99	600	4,526,840,832
[6599]	26/07/22	2,975	3,090	2,975	3,030	-15.0	-0.49	3,100	4,572,109,312
[6599]	26/07/21	2,856	3,045	2,850	3,045	+139.0	+4.78	6,400	4,594,743,808
[6599]	26/07/17	3,030	3,035	2,810	2,906	-154	-5.03	5,400	-
[6599]	26/07/16	3,065	3,070	3,060	3,060	-70	-2.24	800	-
[6599]	26/07/15	3,035	3,130	3,035	3,130	+110	+3.64	1,000	-
[6599]	26/07/14	3,035	3,045	3,020	3,020	+30	+1.00	1,100	-
[6599]	26/07/13	3,030	3,040	2,990	2,990	-50	-1.64	3,200	-
[6599]	26/07/10	3,110	3,110	3,000	3,040	0	0.00	1,300	-
[6599]	26/07/09	3,010	3,045	2,990	3,040	0	0.00	1,700	-
[6599]	26/07/08	3,095	3,095	3,020	3,040	-90	-2.88	600	-
[6599]	26/07/07	3,250	3,265	3,080	3,130	-110	-3.40	4,600	-
[6599]	26/07/06	3,140	3,275	3,075	3,240	+165	+5.37	7,100	-
[6599]	26/07/03	2,960	3,105	2,951	3,075	+65	+2.16	3,800	-
[6599]	26/07/02	3,005	3,060	2,970	3,010	-40	-1.31	3,200	-
[6599]	26/07/01	3,080	3,095	2,990	3,050	-40	-1.29	5,500	-
[6599]	26/06/30	3,100	3,120	3,045	3,090	+60	+1.98	600	-
[6599]	26/06/29	3,160	3,215	2,972	3,030	-185	-5.75	6,600	-
[6599]	26/06/26	3,200	3,295	3,110	3,215	-25	-0.77	7,200	-
[6599]	26/06/25	3,090	3,240	3,090	3,240	+140	+4.52	5,000	-
[6599]	26/06/24	3,060	3,125	3,060	3,100	-25	-0.80	1,400	-
[6599]	26/06/23	3,250	3,250	3,125	3,125	-130	-3.99	3,700	-
[6599]	26/06/22	3,290	3,335	3,255	3,255	+25	+0.77	2,500	-
[6599]	26/06/19	3,200	3,335	3,180	3,230	+80	+2.54	6,100	-
[6599]	26/06/18	3,145	3,270	3,145	3,150	+30	+0.96	5,000	-
[6599]	26/06/17	3,095	3,120	3,070	3,120	0	0.00	2,400	-
[6599]	26/06/16	3,060	3,150	3,060	3,120	+80	+2.63	2,600	-
[6599]	26/06/15	2,988	3,070	2,973	3,040	+67	+2.25	8,500	-
[6599]	26/06/12	2,924	3,000	2,906	2,973	+98	+3.41	5,500	-
[6599]	26/06/11	2,934	2,934	2,805	2,875	-14	-0.48	4,100	-
[6599]	26/06/10	3,000	3,000	2,820	2,889	-141	-4.65	8,400	-
[6599]	26/06/09	3,060	3,150	3,010	3,030	-15	-0.49	3,900	-
[6599]	26/06/08	3,175	3,200	3,045	3,045	-270	-8.14	6,500	-
[6599]	26/06/05	3,200	3,340	3,175	3,315	+115	+3.59	5,200	-
[6599]	26/06/04	3,245	3,300	3,165	3,200	-45	-1.39	2,800	-
[6599]	26/06/03	3,245	3,290	3,215	3,245	0	0.00	2,400	-
[6599]	26/06/02	3,310	3,310	3,190	3,245	-175	-5.12	8,700	-
[6599]	26/06/01	3,470	3,520	3,380	3,420	-95	-2.70	8,400	-
[6599]	26/05/29	3,410	3,625	3,410	3,515	+110	+3.23	10,900	-
[6599]	26/05/28	3,350	3,495	3,350	3,405	-15	-0.44	3,100	-
[6599]	26/05/27	3,425	3,495	3,350	3,420	-5	-0.15	6,100	-
[6599]	26/05/26	3,495	3,520	3,420	3,425	-80	-2.28	4,700	-
[6599]	26/05/25	3,440	3,550	3,405	3,505	+110	+3.24	8,900	-
[6599]	26/05/22	3,295	3,410	3,295	3,395	+85.0	+2.57	3,800	-
[6599]	26/05/21	3,335	3,350	3,200	3,310	-15.0	-0.45	6,500	-
[6599]	26/05/20	3,510	3,510	3,255	3,325	-185.0	-5.27	12,300	-
[6599]	26/05/19	3,510	3,550	3,420	3,510	+70.0	+2.03	9,800	-
[6599]	26/05/18	3,250	3,450	3,210	3,440	+170.0	+5.20	11,000	-
[6599]	26/05/15	3,190	3,380	3,190	3,270	-130.0	-3.82	17,000	-
[6599]	26/05/14	3,495	3,520	3,280	3,400	-65.0	-1.88	6,500	-
[6599]	26/05/13	3,515	3,515	3,450	3,465	-50.0	-1.42	10,700	-
[6599]	26/05/12	3,700	3,700	3,480	3,515	-115.0	-3.17	8,300	-
[6599]	26/05/11	3,530	3,710	3,530	3,630	+110.0	+3.12	11,700	-
[6599]	26/05/08	3,520	3,520	3,455	3,520	0	+0.00	5,500	-
[6599]	26/05/07	3,415	3,570	3,405	3,520	+115.0	+3.38	13,700	-
[6599]	26/05/01	3,365	3,420	3,365	3,405	+45.0	+1.34	3,400	-
[6599]	26/04/30	3,440	3,505	3,360	3,360	-80.0	-2.33	7,500	-
[6599]	26/04/28	3,325	3,440	3,300	3,440	+75.0	+2.23	14,900	-
[6599]	26/04/27	3,520	3,520	3,300	3,365	-155	-4.40	17,600	-
[6599]	26/04/24	3,605	3,610	3,480	3,520	-80	-2.22	16,400	-
[6599]	26/04/23	3,660	3,660	3,570	3,600	-10	-0.28	6,600	-
[6599]	26/04/22	3,740	3,740	3,605	3,610	-170	-4.50	7,500	-
[6599]	26/04/21	3,710	3,865	3,650	3,780	+80	+2.16	24,500	-
[6599]	26/04/20	3,730	3,810	3,700	3,700	-55	-1.46	9,500	-
[6599]	26/04/17	3,850	3,895	3,730	3,755	-80	-2.09	9,600	-
[6599]	26/04/16	3,810	3,915	3,810	3,835	+25	+0.66	6,300	-
[6599]	26/04/15	4,000	4,010	3,810	3,810	-195	-4.87	19,300	-
[6599]	26/04/14	3,900	4,005	3,805	4,005	+115	+2.96	30,800	-
[6599]	26/04/13	3,850	3,985	3,805	3,890	+135	+3.60	31,200	-
[6599]	26/04/10	3,850	3,850	3,660	3,755	-75	-1.96	17,800	-
[6599]	26/04/09	3,740	3,850	3,685	3,830	+230	+6.39	23,800	-
[6599]	26/04/08	3,600	3,700	3,580	3,600	+45	+1.27	10,300	-
[6599]	26/04/07	3,660	3,780	3,550	3,555	-120	-3.27	15,900	-
[6599]	26/04/06	3,685	3,830	3,660	3,675	+60	+1.66	21,100	-
[6599]	26/04/03	3,560	3,660	3,520	3,615	+60	+1.69	17,500	-
[6599]	26/04/02	3,475	3,600	3,475	3,555	+80	+2.30	16,000	-
[6599]	26/04/01	3,665	3,665	3,390	3,475	-50	-1.42	13,300	-
[6599]	26/03/31	3,795	3,795	3,360	3,525	-270	-7.11	23,100	-
[6599]	26/03/30	3,550	3,800	3,475	3,795	+405	+11.95	38,600	-
[6599]	26/03/27	3,410	3,480	3,315	3,390	-50	-1.45	13,400	-
[6599]	26/03/26	3,515	3,535	3,410	3,440	-75	-2.13	12,300	-
[6599]	26/03/25	3,245	3,640	3,195	3,515	+330	+10.36	32,000	-
[6599]	26/03/24	3,325	3,350	3,185	3,185	-85	-2.60	16,000	-
[6599]	26/03/23	3,030	3,290	3,000	3,270	+293	+9.84	40,700	-
[6599]	26/03/19	2,981	2,981	2,910	2,977	-73	-2.39	1,300	-
[6599]	26/03/18	2,960	3,050	2,960	3,050	+93	+3.15	400	-
[6599]	26/03/17	2,979	3,030	2,957	2,957	+28	+0.96	900	-
[6599]	26/03/16	2,935	3,040	2,929	2,929	+41	+1.42	2,600	-
[6599]	26/03/13	2,880	2,890	2,879	2,888	-13	-0.45	700	-
[6599]	26/03/12	2,950	2,950	2,901	2,901	-70	-2.36	600	-
[6599]	26/03/11	2,943	2,974	2,916	2,971	-22	-0.74	2,800	-
[6599]	26/03/10	2,927	2,994	2,927	2,993	+110	+3.82	1,000	-
[6599]	26/03/09	3,045	3,050	2,840	2,883	-162	-5.32	4,300	-
[6599]	26/03/06	3,060	3,160	3,045	3,045	-85	-2.72	700	-
[6599]	26/03/05	3,015	3,270	2,962	3,130	+215	+7.38	11,200	-
[6599]	26/03/04	3,010	3,135	2,915	2,915	-235	-7.46	6,700	-
[6599]	26/03/03	3,345	3,345	3,150	3,150	-195	-5.83	14,200	-
[6599]	26/03/02	3,330	3,345	3,195	3,345	+195	+6.19	19,400	-
[6599]	26/02/27	3,155	3,225	3,095	3,150	-5	-0.16	14,400	-
[6599]	26/02/26	3,130	3,230	3,035	3,155	+25	+0.80	25,500	-
[6599]	26/02/25	3,270	3,275	3,030	3,130	-70	-2.19	10,100	-
[6599]	26/02/24	3,085	3,300	3,085	3,200	+185	+6.14	22,300	-
[6599]	26/02/20	2,998	3,090	2,931	3,015	+51	+1.72	13,800	-
[6599]	26/02/19	2,853	3,100	2,853	2,964	+161	+5.74	30,800	-
[6599]	26/02/18	2,749	2,810	2,749	2,803	+82	+3.01	3,300	-
[6599]	26/02/17	2,688	2,749	2,683	2,721	+8	+0.29	1,400	-
[6599]	26/02/16	2,715	2,718	2,685	2,713	+3	+0.11	4,800	-
[6599]	26/02/13	2,781	2,837	2,701	2,710	-254	-8.57	20,500	-
[6599]	26/02/12	2,968	2,968	2,866	2,964	+59	+2.03	11,400	-
[6599]	26/02/10	2,911	2,940	2,884	2,905	+3	+0.10	3,900	-
[6599]	26/02/09	2,940	2,950	2,901	2,902	-4	-0.14	3,200	-
[6599]	26/02/06	2,853	2,934	2,853	2,906	+26	+0.90	1,600	-
[6599]	26/02/05	2,882	2,934	2,880	2,880	-16	-0.55	2,000	-
[6599]	26/02/04	2,905	2,905	2,812	2,896	+15	+0.52	3,000	-
[6599]	26/02/03	2,781	2,881	2,781	2,881	+98	+3.52	2,600	-
[6599]	26/02/02	2,801	2,851	2,751	2,783	-27	-0.96	4,300	-
[6599]	26/01/30	2,820	2,863	2,810	2,810	-37	-1.30	1,100	-
[6599]	26/01/29	2,840	2,847	2,840	2,847	-26	-0.90	1,400	-
[6599]	26/01/28	2,828	2,873	2,824	2,873	+8	+0.28	1,000	-
[6599]	26/01/27	2,919	2,919	2,865	2,865	-55	-1.88	1,200	-
[6599]	26/01/26	2,920	2,926	2,884	2,920	-6	-0.21	3,400	-
[6599]	26/01/23	2,904	2,972	2,904	2,926	-24	-0.81	6,100	-
[6599]	26/01/22	2,890	2,971	2,872	2,950	+74	+2.57	2,400	-
[6599]	26/01/21	2,845	2,889	2,800	2,876	-19	-0.66	2,900	-
[6599]	26/01/20	2,930	2,952	2,881	2,895	-16	-0.55	2,800	-
[6599]	26/01/19	2,970	2,970	2,909	2,911	-42	-1.42	2,400	-
[6599]	26/01/16	2,955	2,955	2,908	2,953	-16	-0.54	2,300	-
[6599]	26/01/15	2,959	2,976	2,924	2,969	+10	+0.34	1,700	-
[6599]	26/01/14	2,923	2,960	2,903	2,959	+5	+0.17	2,900	-
[6599]	26/01/13	2,939	2,960	2,915	2,954	+65	+2.25	3,000	-
[6599]	26/01/09	2,929	2,929	2,869	2,889	-87	-2.92	3,400	-
[6599]	26/01/08	2,983	2,990	2,914	2,976	-22	-0.73	5,400	-
[6599]	26/01/07	2,958	3,010	2,910	2,998	+7	+0.23	6,400	-
[6599]	26/01/06	2,997	3,010	2,901	2,991	+5	+0.17	9,400	-
[6599]	26/01/05	3,000	3,150	2,908	2,986	+260	+9.54	45,000	-
[6599]	25/12/30	2,703	2,726	2,676	2,726	+51	+1.91	6,900	-
[6599]	25/12/29	2,684	2,710	2,635	2,675	+141	+5.56	3,700	-
[6599]	25/12/26	2,557	2,567	2,534	2,534	-22	-0.86	18,000	-
[6599]	25/12/25	2,551	2,567	2,551	2,556	+5	+0.20	4,600	-
[6599]	25/12/24	2,597	2,600	2,550	2,551	-46	-1.77	4,400	-
[6599]	25/12/23	2,586	2,612	2,571	2,597	-3	-0.12	4,700	-
[6599]	25/12/22	2,634	2,635	2,595	2,600	-22	-0.84	7,200	-
[6599]	25/12/19	2,650	2,650	2,610	2,622	-28	-1.06	2,200	-
[6599]	25/12/18	2,602	2,651	2,602	2,650	+24	+0.91	1,200	-
[6599]	25/12/17	2,625	2,651	2,616	2,626	-12	-0.45	1,000	-
[6599]	25/12/16	2,679	2,734	2,630	2,638	-64	-2.37	3,400	-
[6599]	25/12/15	2,639	2,739	2,639	2,702	+61	+2.31	11,500	-
[6599]	25/12/12	2,662	2,679	2,641	2,641	+26	+0.99	3,900	-
[6599]	25/12/11	2,580	2,615	2,580	2,615	-3	-0.11	1,300	-
[6599]	25/12/10	2,604	2,624	2,604	2,618	+14	+0.54	1,600	-
[6599]	25/12/09	2,669	2,676	2,600	2,604	-43	-1.62	3,700	-
[6599]	25/12/08	2,635	2,647	2,635	2,647	+58	+2.24	500	-
[6599]	25/12/05	2,590	2,590	2,588	2,589	-29	-1.11	300	-
[6599]	25/12/04	2,614	2,618	2,587	2,618	+4	+0.15	800	-
[6599]	25/12/03	2,615	2,631	2,561	2,614	-30	-1.13	1,700	-
[6599]	25/12/02	2,617	2,659	2,603	2,644	-23	-0.86	1,400	-
[6599]	25/12/01	2,731	2,738	2,651	2,667	-14	-0.52	8,800	-
[6599]	25/11/28	2,663	2,744	2,663	2,681	+68	+2.60	4,400	-
[6599]	25/11/27	2,548	2,639	2,548	2,613	+45	+1.75	2,500	-
[6599]	25/11/26	2,563	2,600	2,563	2,568	+19	+0.75	1,100	-
[6599]	25/11/25	2,532	2,563	2,532	2,549	-83	-3.15	13,100	-
[6599]	25/11/21	2,649	2,649	2,538	2,632	-39	-1.46	7,800	-
[6599]	25/11/20	2,682	2,690	2,670	2,671	-28	-1.04	3,500	-
[6599]	25/11/19	2,737	2,737	2,661	2,699	-39	-1.42	4,400	-
[6599]	25/11/18	2,733	2,772	2,728	2,738	-25	-0.90	4,300	-
[6599]	25/11/17	2,752	2,778	2,752	2,763	+35	+1.28	2,200	-
[6599]	25/11/14	2,741	2,788	2,703	2,728	-63	-2.26	3,800	-
[6599]	25/11/13	2,745	2,799	2,744	2,791	+47	+1.71	3,900	-
[6599]	25/11/12	2,749	2,793	2,744	2,744	-5	-0.18	1,900	-
[6599]	25/11/11	2,767	2,778	2,744	2,749	+2	+0.07	2,300	-
[6599]	25/11/10	2,763	2,768	2,651	2,747	+34	+1.25	5,000	-
[6599]	25/11/07	2,726	2,726	2,672	2,713	-52	-1.88	2,100	-
[6599]	25/11/06	2,796	2,796	2,751	2,765	+16	+0.58	4,100	-
[6599]	25/11/05	2,690	2,749	2,620	2,749	+21	+0.77	10,800	-
[6599]	25/11/04	2,945	2,945	2,721	2,728	-201	-6.86	15,000	-
[6599]	25/10/31	2,790	2,929	2,789	2,929	+136	+4.87	10,200	-
[6599]	25/10/30	2,839	2,845	2,752	2,793	-17	-0.60	14,000	-
[6599]	25/10/29	3,155	3,160	2,803	2,810	-235	-7.72	38,700	-
[6599]	25/10/28	3,070	3,150	2,927	3,045	-245	-7.45	49,300	-
[6599]	25/10/27	3,250	3,315	3,000	3,290	-135	-3.94	121,100	-
[6599]	25/10/24	3,425	3,425	3,390	3,425	+500	+17.09	54,700	-
[6599]	25/10/23	2,500	2,925	2,500	2,925	+500	+20.62	56,800	-
[6599]	25/10/22	2,381	2,445	2,381	2,425	+46	+1.93	6,400	-
[6599]	25/10/21	2,346	2,392	2,346	2,379	+28	+1.19	1,700	-
[6599]	25/10/20	2,386	2,386	2,351	2,351	-18	-0.76	1,500	-
[6599]	25/10/17	2,369	2,369	2,369	2,369	-10	-0.42	100	-
[6599]	25/10/16	2,322	2,421	2,322	2,379	+9	+0.38	5,200	-
[6599]	25/10/15	2,300	2,372	2,300	2,370	+74	+3.22	1,000	-
[6599]	25/10/14	2,301	2,400	2,295	2,296	-94	-3.93	8,800	-
[6599]	25/10/10	2,406	2,433	2,370	2,390	-16	-0.67	2,000	-
[6599]	25/10/09	2,443	2,443	2,400	2,406	-54	-2.20	7,800	-
[6599]	25/10/08	2,451	2,470	2,443	2,460	+9	+0.37	3,000	-
[6599]	25/10/07	2,501	2,519	2,451	2,451	-42	-1.68	9,300	-
[6599]	25/10/06	2,507	2,587	2,460	2,493	+136	+5.77	19,100	-
[6599]	25/10/03	2,375	2,398	2,307	2,357	-32	-1.34	3,500	-
[6599]	25/10/02	2,385	2,390	2,380	2,389	+24	+1.01	1,100	-
[6599]	25/10/01	2,328	2,400	2,301	2,365	-13	-0.55	5,500	-
[6599]	25/09/30	2,349	2,380	2,349	2,378	+11	+0.46	700	-
[6599]	25/09/29	2,365	2,400	2,340	2,367	+2	+0.08	1,500	-
[6599]	25/09/26	2,345	2,365	2,340	2,365	-5	-0.21	600	-
[6599]	25/09/25	2,415	2,415	2,370	2,370	-58	-2.39	1,700	-
[6599]	25/09/24	2,427	2,437	2,381	2,428	+51	+2.15	3,800	-
[6599]	25/09/22	2,318	2,378	2,318	2,377	+105	+4.62	3,800	-
[6599]	25/09/19	2,292	2,320	2,271	2,272	-44	-1.90	700	-
[6599]	25/09/18	2,330	2,330	2,316	2,316	-5	-0.22	400	-
[6599]	25/09/17	2,285	2,327	2,285	2,321	+8	+0.35	800	-
[6599]	25/09/16	2,291	2,347	2,288	2,313	+23	+1.00	8,300	-
[6599]	25/09/12	2,258	2,294	2,256	2,290	+31	+1.37	2,100	-
[6599]	25/09/11	2,258	2,267	2,257	2,259	-20	-0.88	3,000	-
[6599]	25/09/10	2,280	2,280	2,279	2,279	0	0.00	300	-
[6599]	25/09/09	2,249	2,279	2,249	2,279	+11	+0.49	1,400	-
[6599]	25/09/08	2,261	2,268	2,257	2,268	-4	-0.18	500	-
[6599]	25/09/05	2,247	2,273	2,247	2,272	+2	+0.09	1,900	-