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
[2587]	26/10/29	4,628	4,655	4,609	4,638	+26.0	+0.56	2,018,700	1,433,140,330,496
[2587]	26/10/28	4,702	4,711	4,597	4,612	-146.0	-3.07	1,188,000	1,425,106,403,328
[2587]	26/10/27	4,720	4,806	4,716	4,758	-101.0	-2.08	1,257,700	1,470,220,337,152
[2587]	26/10/26	4,834	4,912	4,830	4,859	+16.0	+0.33	812,700	1,501,429,235,712
[2587]	26/10/23	4,922	4,989	4,834	4,843	-9.0	-0.19	1,151,800	1,496,485,330,944
[2587]	26/10/22	4,816	4,864	4,810	4,852	+31.0	+0.64	556,800	1,499,266,285,568
[2587]	26/10/21	4,885	4,885	4,802	4,821	-46.0	-0.95	603,000	1,489,687,281,664
[2587]	26/10/20	4,837	4,868	4,816	4,867	+36.0	+0.75	519,900	1,503,901,253,632
[2587]	26/10/19	4,850	4,860	4,805	4,831	+37.0	+0.77	516,900	1,492,777,304,064
[2587]	26/10/16	4,790	4,829	4,761	4,794	+6.0	+0.13	611,000	1,481,344,286,720
[2587]	26/10/15	4,741	4,817	4,712	4,788	+83.0	+1.76	970,000	1,479,490,273,280
[2587]	26/10/14	4,667	4,709	4,651	4,705	+17.0	+0.36	708,800	1,453,843,283,968
[2587]	26/10/13	4,670	4,696	4,623	4,688	+17.0	+0.36	980,800	1,448,590,311,424
[2587]	26/10/09	4,671	4,709	4,608	4,671	+53.0	+1.15	1,034,400	1,443,337,338,880
[2587]	26/10/08	4,568	4,634	4,504	4,618	+59.0	+1.29	1,269,100	1,426,960,416,768
[2587]	26/10/07	4,501	4,578	4,501	4,559	+46.0	+1.02	1,449,100	1,408,729,350,144
[2587]	26/10/06	4,533	4,535	4,493	4,513	+11.0	+0.24	799,300	1,394,515,378,176
[2587]	26/10/05	4,475	4,504	4,449	4,502	+36.0	+0.81	619,700	1,391,116,419,072
[2587]	26/10/02	4,484	4,500	4,451	4,466	-53.0	-1.17	650,800	1,379,992,469,504
[2587]	26/10/01	4,500	4,532	4,462	4,519	+4.0	+0.09	920,900	1,396,369,391,616
[2587]	26/09/30	4,461	4,515	4,436	4,515	+43.0	+0.96	976,900	1,395,133,382,656
[2587]	26/09/29	4,523	4,525	4,456	4,472	-33.0	-0.73	784,300	1,381,846,482,944
[2587]	26/09/28	4,550	4,560	4,485	4,505	-37.0	-0.81	993,700	1,392,043,360,256
[2587]	26/09/25	4,524	4,543	4,500	4,542	+50.0	+1.11	884,400	1,403,476,377,600
[2587]	26/09/24	4,524	4,524	4,488	4,492	-21.0	-0.47	757,000	1,388,026,396,672
[2587]	26/09/18	4,580	4,580	4,501	4,513	-99.0	-2.15	846,600	1,394,515,378,176
[2587]	26/09/17	4,553	4,612	4,531	4,612	+85.0	+1.88	1,043,600	1,425,106,403,328
[2587]	26/09/16	4,560	4,584	4,517	4,527	+5.0	+0.11	686,900	1,398,841,409,536
[2587]	26/09/15	4,584	4,584	4,506	4,522	+13.0	+0.29	761,100	1,397,296,463,872
[2587]	26/09/14	4,500	4,537	4,491	4,509	+53.0	+1.19	742,300	1,393,279,369,216
[2587]	26/09/11	4,442	4,464	4,402	4,456	0	+0.00	873,100	1,376,902,447,104
[2587]	26/09/10	4,440	4,473	4,418	4,456	-7.0	-0.16	1,081,900	1,376,902,447,104
[2587]	26/09/09	4,442	4,463	4,427	4,463	+29.0	+0.65	978,400	1,379,065,397,248
[2587]	26/09/08	4,435	4,461	4,413	4,434	-22.0	-0.49	556,400	1,370,104,397,824
[2587]	26/09/07	4,474	4,491	4,438	4,456	-58.0	-1.28	1,139,500	1,376,902,447,104
[2587]	26/09/04	4,540	4,555	4,471	4,514	-17.0	-0.38	1,730,700	1,394,824,445,952
[2587]	26/09/03	4,535	4,560	4,492	4,531	-49.0	-1.07	1,292,700	1,400,077,418,496
[2587]	26/09/02	4,577	4,618	4,541	4,580	+53.0	+1.17	1,290,900	1,415,218,331,648
[2587]	26/09/01	4,493	4,588	4,493	4,527	+15.0	+0.33	704,900	1,398,841,409,536
[2587]	26/08/31	4,512	4,553	4,505	4,512	-19.0	-0.42	1,529,200	1,394,206,441,472
[2587]	26/08/28	4,501	4,544	4,491	4,531	-4.0	-0.09	1,151,800	1,400,077,418,496
[2587]	26/08/27	4,580	4,589	4,515	4,535	-26.0	-0.57	551,700	1,401,313,427,456
[2587]	26/08/26	4,578	4,611	4,555	4,561	-41.0	-0.89	551,900	1,409,347,354,624
[2587]	26/08/25	4,606	4,627	4,565	4,602	+38.0	+0.83	899,900	1,422,016,380,928
[2587]	26/08/24	4,558	4,595	4,537	4,564	-7.0	-0.15	648,800	1,410,274,426,880
[2587]	26/08/21	4,595	4,612	4,530	4,571	0	+0.00	988,900	1,412,437,377,024
[2587]	26/08/20	4,608	4,622	4,559	4,571	+24.0	+0.53	753,300	1,412,437,377,024
[2587]	26/08/19	4,538	4,572	4,512	4,547	+50.0	+1.11	891,800	1,405,021,454,336
[2587]	26/08/18	4,484	4,532	4,473	4,497	-50.0	-1.10	831,000	1,389,571,473,408
[2587]	26/08/17	4,650	4,662	4,530	4,547	-101.0	-2.17	803,800	1,405,021,454,336
[2587]	26/08/14	4,526	4,664	4,525	4,648	+62.0	+1.35	1,613,400	1,436,230,352,896
[2587]	26/08/13	4,620	4,637	4,556	4,586	-53.0	-1.14	871,700	1,417,072,345,088
[2587]	26/08/12	4,706	4,715	4,624	4,639	0	+0.00	1,490,300	1,433,449,398,272
[2587]	26/08/10	4,606	4,673	4,605	4,639	-11.0	-0.24	1,021,000	1,433,449,398,272
[2587]	26/08/07	4,540	4,654	4,540	4,650	+83.0	+1.82	1,395,800	1,436,848,357,376
[2587]	26/08/06	4,461	4,647	4,435	4,567	+112.0	+2.51	1,870,500	1,411,201,368,064
[2587]	26/08/05	4,465	4,493	4,416	4,455	-44.0	-0.98	873,200	1,376,593,379,328
[2587]	26/08/04	4,531	4,581	4,470	4,499	-86.0	-1.88	935,100	1,390,189,477,888
[2587]	26/08/03	4,590	4,610	4,487	4,585	-15.0	-0.33	1,157,500	1,416,763,408,384
[2587]	26/07/31	4,723	4,805	4,600	4,600	-292.0	-5.97	2,075,500	1,421,398,376,448
[2587]	26/07/30	4,933	4,940	4,839	4,892	-58.0	-1.17	3,801,900	1,511,626,244,096
[2587]	26/07/29	4,852	5,003	4,813	4,950	+150.0	+3.12	1,399,700	1,529,548,242,944
[2587]	26/07/28	4,750	4,825	4,749	4,800	+70.0	+1.48	643,700	1,483,198,300,160
[2587]	26/07/27	4,645	4,743	4,625	4,730	+100.0	+2.16	785,400	1,461,568,274,432
[2587]	26/07/24	4,567	4,652	4,564	4,630	+26.0	+0.56	808,100	1,430,668,312,576
[2587]	26/07/23	4,579	4,623	4,566	4,604	-32.0	-0.69	625,500	1,422,634,385,408
[2587]	26/07/22	4,589	4,636	4,571	4,636	+12.0	+0.26	766,900	1,432,522,326,016
[2587]	26/07/21	4,666	4,728	4,596	4,624	-42.0	-0.90	975,100	1,428,814,430,208
[2587]	26/07/17	4,658	4,761	4,615	4,666	+53	+1.15	1,377,500	-
[2587]	26/07/16	4,675	4,678	4,613	4,613	-47	-1.01	1,120,900	-
[2587]	26/07/15	4,687	4,698	4,634	4,660	+8	+0.17	977,100	-
[2587]	26/07/14	4,660	4,682	4,627	4,652	+40	+0.87	507,100	-
[2587]	26/07/13	4,590	4,639	4,545	4,612	+65	+1.43	860,800	-
[2587]	26/07/10	4,588	4,650	4,534	4,547	-57	-1.24	734,000	-
[2587]	26/07/09	4,639	4,694	4,603	4,604	-90	-1.92	1,144,600	-
[2587]	26/07/08	4,723	4,727	4,652	4,694	+13	+0.28	751,700	-
[2587]	26/07/07	4,613	4,721	4,605	4,681	+60	+1.30	1,268,000	-
[2587]	26/07/06	4,586	4,628	4,580	4,621	+35	+0.76	686,700	-
[2587]	26/07/03	4,618	4,657	4,575	4,586	+58	+1.28	787,600	-
[2587]	26/07/02	4,482	4,541	4,424	4,528	+116	+2.63	1,089,700	-
[2587]	26/07/01	4,477	4,494	4,406	4,412	-85	-1.89	693,100	-
[2587]	26/06/30	4,548	4,565	4,483	4,497	-35	-0.77	867,400	-
[2587]	26/06/29	4,458	4,561	4,458	4,532	+17	+0.38	1,699,300	-
[2587]	26/06/26	4,462	4,521	4,456	4,515	+66	+1.48	950,400	-
[2587]	26/06/25	4,428	4,479	4,386	4,449	+56	+1.27	991,800	-
[2587]	26/06/24	4,330	4,429	4,326	4,393	+31	+0.71	860,800	-
[2587]	26/06/23	4,342	4,384	4,321	4,362	+4	+0.09	813,200	-
[2587]	26/06/22	4,377	4,420	4,337	4,358	-12	-0.27	739,700	-
[2587]	26/06/19	4,318	4,377	4,290	4,370	+45	+1.04	1,127,300	-
[2587]	26/06/18	4,325	4,347	4,306	4,325	0	0.00	722,700	-
[2587]	26/06/17	4,325	4,353	4,304	4,325	0	0.00	860,500	-
[2587]	26/06/16	4,283	4,325	4,266	4,325	+37	+0.86	763,100	-
[2587]	26/06/15	4,300	4,343	4,282	4,288	-2	-0.05	984,000	-
[2587]	26/06/12	4,325	4,354	4,254	4,290	-39	-0.90	1,434,200	-
[2587]	26/06/11	4,306	4,412	4,305	4,329	-10	-0.23	1,219,900	-
[2587]	26/06/10	4,285	4,341	4,255	4,339	+84	+1.97	917,000	-
[2587]	26/06/09	4,250	4,289	4,247	4,255	-22	-0.51	956,100	-
[2587]	26/06/08	4,250	4,322	4,249	4,277	+72	+1.71	1,068,200	-
[2587]	26/06/05	4,223	4,240	4,176	4,205	+9	+0.21	881,800	-
[2587]	26/06/04	4,294	4,294	4,186	4,196	-107	-2.49	1,002,800	-
[2587]	26/06/03	4,222	4,316	4,197	4,303	+67	+1.58	919,600	-
[2587]	26/06/02	4,200	4,282	4,177	4,236	-91	-2.10	952,500	-
[2587]	26/06/01	4,297	4,342	4,243	4,327	-2	-0.05	1,138,600	-
[2587]	26/05/29	4,248	4,336	4,244	4,329	+61	+1.43	2,663,000	-
[2587]	26/05/28	4,280	4,312	4,233	4,268	+41	+0.97	831,700	-
[2587]	26/05/27	4,283	4,323	4,207	4,227	-43	-1.01	913,100	-
[2587]	26/05/26	4,213	4,286	4,202	4,270	+83	+1.98	1,119,100	-
[2587]	26/05/25	4,180	4,242	4,158	4,187	+18	+0.43	955,400	-
[2587]	26/05/22	4,160	4,183	4,133	4,169	-1.0	-0.02	1,067,700	-
[2587]	26/05/21	4,151	4,193	4,104	4,170	-20.0	-0.48	1,147,800	-
[2587]	26/05/20	4,277	4,297	4,176	4,190	-80.0	-1.87	1,202,500	-
[2587]	26/05/19	4,238	4,285	4,202	4,270	+45.0	+1.07	1,034,600	-
[2587]	26/05/18	4,200	4,274	4,199	4,225	+29.0	+0.69	839,700	-
[2587]	26/05/15	4,170	4,221	4,128	4,196	+40.0	+0.96	1,371,000	-
[2587]	26/05/14	4,225	4,280	4,124	4,156	-76.0	-1.80	1,952,500	-
[2587]	26/05/13	4,466	4,527	4,146	4,232	-187.0	-4.23	1,784,600	-
[2587]	26/05/12	4,440	4,487	4,408	4,419	-56.0	-1.25	863,000	-
[2587]	26/05/11	4,396	4,490	4,394	4,475	+41.0	+0.92	861,300	-
[2587]	26/05/08	4,578	4,591	4,409	4,434	-121.0	-2.66	1,007,100	-
[2587]	26/05/07	4,484	4,636	4,450	4,555	+67.0	+1.49	1,197,300	-
[2587]	26/05/01	4,460	4,507	4,432	4,488	-11.0	-0.24	607,700	-
[2587]	26/04/30	4,504	4,529	4,448	4,499	+3.0	+0.07	1,064,000	-
[2587]	26/04/28	4,472	4,496	4,438	4,496	+43.0	+0.97	673,300	-
[2587]	26/04/27	4,446	4,474	4,435	4,453	+15	+0.34	658,700	-
[2587]	26/04/24	4,505	4,510	4,438	4,438	-31	-0.69	378,200	-
[2587]	26/04/23	4,466	4,476	4,423	4,469	-21	-0.47	534,600	-
[2587]	26/04/22	4,537	4,550	4,478	4,490	-79	-1.73	522,400	-
[2587]	26/04/21	4,625	4,642	4,569	4,569	-79	-1.70	461,600	-
[2587]	26/04/20	4,668	4,668	4,628	4,648	+38	+0.82	561,000	-
[2587]	26/04/17	4,673	4,697	4,610	4,610	-38	-0.82	803,500	-
[2587]	26/04/16	4,784	4,800	4,635	4,648	-96	-2.02	1,084,900	-
[2587]	26/04/15	4,713	4,815	4,675	4,744	+58	+1.24	1,232,600	-
[2587]	26/04/14	4,674	4,768	4,621	4,686	+11	+0.24	1,423,300	-
[2587]	26/04/13	4,595	4,717	4,589	4,675	+77	+1.67	937,400	-
[2587]	26/04/10	4,640	4,687	4,597	4,598	-97	-2.07	755,300	-
[2587]	26/04/09	4,715	4,747	4,683	4,695	+7	+0.15	716,000	-
[2587]	26/04/08	4,650	4,710	4,621	4,688	+69	+1.49	965,800	-
[2587]	26/04/07	4,643	4,672	4,597	4,619	+18	+0.39	434,900	-
[2587]	26/04/06	4,650	4,650	4,601	4,601	-7	-0.15	347,100	-
[2587]	26/04/03	4,508	4,608	4,491	4,608	+65	+1.43	843,800	-
[2587]	26/04/02	4,533	4,601	4,523	4,543	+13	+0.29	689,200	-
[2587]	26/04/01	4,515	4,535	4,476	4,530	+43	+0.96	936,600	-
[2587]	26/03/31	4,482	4,506	4,453	4,487	+23	+0.52	670,600	-
[2587]	26/03/30	4,400	4,464	4,354	4,464	+15	+0.34	933,700	-
[2587]	26/03/27	4,484	4,484	4,422	4,449	+19	+0.43	933,300	-
[2587]	26/03/26	4,431	4,431	4,397	4,430	+7	+0.16	678,600	-
[2587]	26/03/25	4,466	4,504	4,423	4,423	+6	+0.14	793,100	-
[2587]	26/03/24	4,331	4,431	4,330	4,417	+84	+1.94	1,011,400	-
[2587]	26/03/23	4,394	4,400	4,294	4,333	-121	-2.72	1,455,200	-
[2587]	26/03/19	4,540	4,577	4,454	4,454	-156	-3.38	1,074,300	-
[2587]	26/03/18	4,528	4,610	4,508	4,610	+28	+0.61	948,100	-
[2587]	26/03/17	4,553	4,607	4,543	4,582	+42	+0.93	588,100	-
[2587]	26/03/16	4,600	4,601	4,539	4,540	-50	-1.09	536,900	-
[2587]	26/03/13	4,546	4,620	4,536	4,590	-25	-0.54	758,900	-
[2587]	26/03/12	4,650	4,653	4,591	4,615	-67	-1.43	530,100	-
[2587]	26/03/11	4,717	4,725	4,671	4,682	-2	-0.04	557,100	-
[2587]	26/03/10	4,690	4,702	4,634	4,684	+6	+0.13	788,500	-
[2587]	26/03/09	4,622	4,700	4,572	4,678	-7	-0.15	918,200	-
[2587]	26/03/06	4,605	4,696	4,567	4,685	+17	+0.36	909,300	-
[2587]	26/03/05	4,756	4,799	4,668	4,668	-59	-1.25	884,200	-
[2587]	26/03/04	4,666	4,739	4,622	4,727	-35	-0.73	854,000	-
[2587]	26/03/03	4,870	4,875	4,736	4,762	-92	-1.90	766,100	-
[2587]	26/03/02	4,839	4,921	4,825	4,854	-63	-1.28	674,100	-
[2587]	26/02/27	4,869	4,931	4,844	4,917	+67	+1.38	922,400	-
[2587]	26/02/26	4,800	4,850	4,798	4,850	+13	+0.27	863,300	-
[2587]	26/02/25	4,823	4,847	4,807	4,837	+2	+0.04	738,400	-
[2587]	26/02/24	4,850	4,872	4,800	4,835	-31	-0.64	822,700	-
[2587]	26/02/20	4,821	4,866	4,790	4,866	+45	+0.93	718,200	-
[2587]	26/02/19	4,877	4,883	4,813	4,821	-68	-1.39	465,600	-
[2587]	26/02/18	4,840	4,889	4,823	4,889	+77	+1.60	661,000	-
[2587]	26/02/17	4,797	4,831	4,771	4,812	+12	+0.25	458,000	-
[2587]	26/02/16	4,810	4,888	4,787	4,800	-47	-0.97	777,900	-
[2587]	26/02/13	4,926	4,936	4,787	4,847	+61	+1.27	1,586,700	-
[2587]	26/02/12	5,298	5,399	4,786	4,786	-400	-7.71	2,398,700	-
[2587]	26/02/10	5,172	5,214	5,166	5,186	-29	-0.56	614,300	-
[2587]	26/02/09	5,250	5,308	5,193	5,215	-30	-0.57	925,800	-
[2587]	26/02/06	5,233	5,245	5,196	5,245	+66	+1.27	633,800	-
[2587]	26/02/05	5,210	5,244	5,179	5,179	+42	+0.82	741,800	-
[2587]	26/02/04	5,117	5,161	5,066	5,137	+103	+2.05	782,200	-
[2587]	26/02/03	4,929	5,058	4,929	5,034	+60	+1.21	528,800	-
[2587]	26/02/02	4,982	4,982	4,923	4,974	+101	+2.07	618,900	-
[2587]	26/01/30	4,852	4,873	4,804	4,873	+61	+1.27	602,500	-
[2587]	26/01/29	4,787	4,832	4,770	4,812	-29	-0.60	565,200	-
[2587]	26/01/28	4,840	4,868	4,816	4,841	-96	-1.94	838,300	-
[2587]	26/01/27	4,972	4,996	4,926	4,937	-65	-1.30	453,900	-
[2587]	26/01/26	4,987	5,017	4,953	5,002	+23	+0.46	657,200	-
[2587]	26/01/23	5,000	5,033	4,940	4,979	-35	-0.70	542,500	-
[2587]	26/01/22	5,037	5,084	5,010	5,014	-9	-0.18	737,500	-
[2587]	26/01/21	5,085	5,087	4,995	5,023	-37	-0.73	773,000	-
[2587]	26/01/20	5,034	5,063	5,009	5,060	+33	+0.66	558,200	-
[2587]	26/01/19	4,920	5,056	4,920	5,027	+125	+2.55	969,500	-
[2587]	26/01/16	4,839	4,902	4,826	4,902	+33	+0.68	593,900	-
[2587]	26/01/15	4,875	4,929	4,869	4,869	-20	-0.41	437,500	-
[2587]	26/01/14	4,800	4,889	4,790	4,889	+51	+1.05	534,700	-
[2587]	26/01/13	4,850	4,893	4,832	4,838	+3	+0.06	581,300	-
[2587]	26/01/09	4,831	4,863	4,822	4,835	+7	+0.14	479,400	-
[2587]	26/01/08	4,803	4,845	4,779	4,828	+44	+0.92	518,500	-
[2587]	26/01/07	4,765	4,801	4,741	4,784	-10	-0.21	690,500	-
[2587]	26/01/06	4,760	4,795	4,746	4,794	+49	+1.03	692,500	-
[2587]	26/01/05	4,740	4,771	4,731	4,745	+18	+0.38	509,200	-
[2587]	25/12/30	4,786	4,794	4,727	4,727	-17	-0.36	543,400	-
[2587]	25/12/29	4,736	4,774	4,736	4,744	-58	-1.21	350,700	-
[2587]	25/12/26	4,755	4,802	4,755	4,802	+49	+1.03	278,200	-
[2587]	25/12/25	4,768	4,779	4,745	4,753	+6	+0.13	128,400	-
[2587]	25/12/24	4,750	4,772	4,746	4,747	-6	-0.13	358,200	-
[2587]	25/12/23	4,706	4,768	4,701	4,753	+21	+0.44	472,200	-
[2587]	25/12/22	4,809	4,814	4,713	4,732	-78	-1.62	525,200	-
[2587]	25/12/19	4,764	4,832	4,756	4,810	+3	+0.06	713,200	-
[2587]	25/12/18	4,826	4,843	4,801	4,807	+2	+0.04	540,000	-
[2587]	25/12/17	4,778	4,822	4,767	4,805	+7	+0.15	475,100	-
[2587]	25/12/16	4,824	4,844	4,798	4,798	-20	-0.42	520,500	-
[2587]	25/12/15	4,865	4,866	4,817	4,818	+30	+0.63	378,800	-
[2587]	25/12/12	4,858	4,868	4,785	4,788	-27	-0.56	685,500	-
[2587]	25/12/11	4,830	4,853	4,808	4,815	-47	-0.97	525,600	-
[2587]	25/12/10	4,833	4,867	4,813	4,862	+37	+0.77	485,400	-
[2587]	25/12/09	4,846	4,857	4,802	4,825	+3	+0.06	394,200	-
[2587]	25/12/08	4,825	4,851	4,798	4,822	+17	+0.35	440,000	-
[2587]	25/12/05	4,795	4,826	4,763	4,805	-19	-0.39	466,300	-
[2587]	25/12/04	4,781	4,839	4,781	4,824	+7	+0.15	453,300	-
[2587]	25/12/03	4,830	4,854	4,801	4,817	-53	-1.09	433,600	-
[2587]	25/12/02	4,800	4,871	4,781	4,870	+52	+1.08	731,300	-
[2587]	25/12/01	4,899	4,903	4,793	4,818	-134	-2.71	761,600	-
[2587]	25/11/28	4,938	4,968	4,918	4,952	+11	+0.22	548,700	-
[2587]	25/11/27	4,922	4,977	4,922	4,941	-6	-0.12	321,600	-
[2587]	25/11/26	4,920	4,949	4,906	4,947	+20	+0.41	709,100	-
[2587]	25/11/25	5,005	5,005	4,891	4,927	+13	+0.26	970,600	-
[2587]	25/11/21	4,866	4,964	4,863	4,914	+100	+2.08	1,674,700	-
[2587]	25/11/20	4,850	4,897	4,814	4,814	-89	-1.82	733,200	-
[2587]	25/11/19	4,971	4,991	4,885	4,903	-65	-1.31	740,800	-
[2587]	25/11/18	5,035	5,048	4,968	4,968	-58	-1.15	521,500	-
[2587]	25/11/17	5,015	5,049	4,991	5,026	+15	+0.30	519,100	-
[2587]	25/11/14	5,016	5,027	4,964	5,011	-1	-0.02	739,200	-
[2587]	25/11/13	4,970	5,017	4,902	5,012	+91	+1.85	831,300	-
[2587]	25/11/12	4,840	4,999	4,823	4,921	+58	+1.19	1,404,800	-
[2587]	25/11/11	4,848	4,917	4,659	4,863	+34	+0.70	1,623,200	-
[2587]	25/11/10	4,835	4,840	4,780	4,829	+29	+0.60	786,100	-
[2587]	25/11/07	4,711	4,800	4,700	4,800	+113	+2.41	654,200	-
[2587]	25/11/06	4,712	4,724	4,678	4,687	-25	-0.53	566,700	-
[2587]	25/11/05	4,738	4,747	4,674	4,712	+44	+0.94	593,500	-
[2587]	25/11/04	4,665	4,711	4,655	4,668	+6	+0.13	578,700	-
[2587]	25/10/31	4,700	4,705	4,638	4,662	+7	+0.15	706,000	-
[2587]	25/10/30	4,624	4,666	4,605	4,655	+12	+0.26	793,500	-
[2587]	25/10/29	4,780	4,795	4,643	4,643	-147	-3.07	640,800	-
[2587]	25/10/28	4,783	4,815	4,777	4,790	+4	+0.08	773,600	-
[2587]	25/10/27	4,810	4,813	4,785	4,786	-14	-0.29	477,600	-
[2587]	25/10/24	4,828	4,838	4,788	4,800	-32	-0.66	711,700	-
[2587]	25/10/23	4,840	4,841	4,802	4,832	-8	-0.17	574,000	-
[2587]	25/10/22	4,825	4,845	4,821	4,840	+9	+0.19	451,500	-
[2587]	25/10/21	4,822	4,867	4,818	4,831	+7	+0.15	568,100	-
[2587]	25/10/20	4,850	4,852	4,806	4,824	+33	+0.69	690,300	-
[2587]	25/10/17	4,760	4,805	4,755	4,791	+40	+0.84	683,800	-
[2587]	25/10/16	4,737	4,768	4,737	4,751	+14	+0.30	478,500	-
[2587]	25/10/15	4,733	4,769	4,723	4,737	+13	+0.28	562,900	-
[2587]	25/10/14	4,697	4,767	4,691	4,724	+7	+0.15	1,083,900	-
[2587]	25/10/10	4,684	4,730	4,661	4,717	+60	+1.29	889,100	-
[2587]	25/10/09	4,652	4,677	4,644	4,657	-22	-0.47	546,400	-
[2587]	25/10/08	4,690	4,735	4,661	4,679	+57	+1.23	919,000	-
[2587]	25/10/07	4,605	4,635	4,594	4,622	+32	+0.70	564,600	-
[2587]	25/10/06	4,605	4,607	4,571	4,590	+47	+1.03	822,800	-
[2587]	25/10/03	4,507	4,554	4,501	4,543	+45	+1.00	555,700	-
[2587]	25/10/02	4,516	4,524	4,480	4,498	-46	-1.01	642,900	-
[2587]	25/10/01	4,614	4,618	4,513	4,544	-81	-1.75	654,400	-
[2587]	25/09/30	4,646	4,665	4,625	4,625	-25	-0.54	879,100	-
[2587]	25/09/29	4,724	4,725	4,642	4,650	-77	-1.63	871,300	-
[2587]	25/09/26	4,727	4,758	4,717	4,727	+21	+0.45	815,100	-
[2587]	25/09/25	4,730	4,735	4,672	4,706	+16	+0.34	824,300	-
[2587]	25/09/24	4,747	4,756	4,671	4,690	-16	-0.34	1,036,100	-
[2587]	25/09/22	4,685	4,729	4,669	4,706	+21	+0.45	605,900	-
[2587]	25/09/19	4,615	4,697	4,607	4,685	+34	+0.73	1,222,600	-
[2587]	25/09/18	4,696	4,696	4,643	4,651	-22	-0.47	638,600	-
[2587]	25/09/17	4,690	4,740	4,665	4,673	-11	-0.23	1,465,900	-
[2587]	25/09/16	4,624	4,692	4,606	4,684	+83	+1.80	856,400	-
[2587]	25/09/12	4,628	4,656	4,601	4,601	-46	-0.99	751,600	-
[2587]	25/09/11	4,628	4,663	4,621	4,647	-11	-0.24	671,300	-
[2587]	25/09/10	4,622	4,680	4,604	4,658	+69	+1.50	974,200	-
[2587]	25/09/09	4,671	4,683	4,580	4,589	-91	-1.94	1,147,900	-
[2587]	25/09/08	4,721	4,736	4,680	4,680	-27	-0.57	522,000	-
[2587]	25/09/05	4,734	4,738	4,686	4,707	-13	-0.28	479,000	-