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
[4587]	26/10/29	1,117	1,137	1,104	1,112	+1.0	+0.09	1,545,200	142,967,308,288
[4587]	26/10/28	1,078	1,116	1,072	1,111	+42.5	+3.98	967,300	142,903,033,856
[4587]	26/10/27	1,065	1,076	1,057	1,069	+8.0	+0.75	427,600	137,438,904,320
[4587]	26/10/26	1,062	1,079	1,056	1,061	+2.0	+0.19	485,600	136,410,357,760
[4587]	26/10/23	1,075	1,078	1,055	1,059	-12.5	-1.17	513,100	136,217,509,888
[4587]	26/10/22	1,085	1,111	1,072	1,072	-11.5	-1.06	645,900	137,888,890,880
[4587]	26/10/21	1,073	1,105	1,072	1,084	+41.5	+3.98	1,136,300	139,431,706,624
[4587]	26/10/20	1,054	1,057	1,031	1,043	-5.5	-0.52	532,000	134,160,424,960
[4587]	26/10/19	1,053	1,072	1,043	1,049	-23.0	-2.15	707,200	134,867,550,208
[4587]	26/10/16	1,055	1,072	1,042	1,072	+41.5	+4.03	555,900	137,888,890,880
[4587]	26/10/15	1,044	1,053	1,022	1,031	-10.0	-0.96	771,000	132,553,326,592
[4587]	26/10/14	1,055	1,073	1,038	1,041	-39.5	-3.65	1,532,900	133,903,286,272
[4587]	26/10/13	1,085	1,092	1,067	1,081	+6.0	+0.56	592,800	138,981,720,064
[4587]	26/10/09	1,048	1,079	1,040	1,075	+23.0	+2.19	579,200	138,210,312,192
[4587]	26/10/08	1,069	1,086	1,040	1,052	-7.5	-0.71	616,900	135,317,536,768
[4587]	26/10/07	1,060	1,075	1,052	1,060	+2.5	+0.24	589,500	136,346,075,136
[4587]	26/10/06	1,073	1,086	1,047	1,058	+2.5	+0.24	734,400	136,088,936,448
[4587]	26/10/05	1,074	1,075	1,052	1,056	-19.5	-1.81	555,200	135,831,805,952
[4587]	26/10/02	1,108	1,122	1,076	1,076	-57.0	-5.03	783,100	138,338,877,440
[4587]	26/10/01	1,123	1,144	1,106	1,133	+20.0	+1.80	956,300	145,667,227,648
[4587]	26/09/30	1,051	1,121	1,045	1,113	+60.5	+5.75	1,396,900	143,160,164,352
[4587]	26/09/29	1,059	1,065	1,039	1,053	-12.5	-1.17	517,300	135,446,102,016
[4587]	26/09/28	1,084	1,084	1,063	1,066	-3.0	-0.28	694,100	137,053,200,384
[4587]	26/09/25	1,056	1,072	1,055	1,069	+13.0	+1.23	494,300	137,438,904,320
[4587]	26/09/24	1,057	1,076	1,047	1,056	-13.5	-1.26	814,200	135,831,805,952
[4587]	26/09/18	1,044	1,082	1,038	1,070	+21.0	+2.00	1,049,200	137,567,469,568
[4587]	26/09/17	1,047	1,068	1,041	1,049	+8.0	+0.77	629,000	134,867,550,208
[4587]	26/09/16	1,060	1,064	1,031	1,041	-18.5	-1.75	589,300	133,903,286,272
[4587]	26/09/15	1,067	1,070	1,046	1,060	+3.5	+0.33	521,700	136,346,075,136
[4587]	26/09/14	1,037	1,061	1,028	1,057	-3.0	-0.28	663,500	135,896,088,576
[4587]	26/09/11	1,042	1,060	1,032	1,060	-7.5	-0.70	713,200	136,346,075,136
[4587]	26/09/10	1,063	1,091	1,057	1,068	-14.0	-1.29	700,600	137,310,330,880
[4587]	26/09/09	1,098	1,107	1,073	1,082	-13.5	-1.23	781,800	139,174,559,744
[4587]	26/09/08	1,075	1,112	1,068	1,096	+8.0	+0.74	829,800	140,910,231,552
[4587]	26/09/07	1,070	1,098	1,070	1,088	+19.5	+1.82	544,100	139,945,967,616
[4587]	26/09/04	1,095	1,105	1,056	1,069	-29.0	-2.64	733,500	137,438,904,320
[4587]	26/09/03	1,075	1,111	1,074	1,098	+23.0	+2.14	550,100	141,167,362,048
[4587]	26/09/02	1,085	1,106	1,074	1,075	-22.5	-2.05	745,300	138,274,586,624
[4587]	26/09/01	1,079	1,107	1,071	1,098	+8.0	+0.73	534,200	141,167,362,048
[4587]	26/08/31	1,100	1,104	1,085	1,090	-24.0	-2.15	907,800	140,138,823,680
[4587]	26/08/28	1,105	1,136	1,097	1,114	+7.5	+0.68	1,095,900	143,288,729,600
[4587]	26/08/27	1,101	1,134	1,101	1,107	-0.5	-0.05	755,600	142,388,756,480
[4587]	26/08/26	1,130	1,155	1,102	1,108	-5.5	-0.49	1,058,300	142,517,321,728
[4587]	26/08/25	1,115	1,127	1,081	1,114	+15.0	+1.36	1,053,900	143,224,455,168
[4587]	26/08/24	1,126	1,128	1,093	1,099	-14.5	-1.30	1,053,500	141,360,218,112
[4587]	26/08/21	1,095	1,124	1,092	1,114	+13.5	+1.23	1,104,300	143,288,729,600
[4587]	26/08/20	1,048	1,114	1,047	1,101	+74.5	+7.25	1,500,600	141,617,348,608
[4587]	26/08/19	1,037	1,044	1,013	1,027	+2.0	+0.20	957,400	132,039,057,408
[4587]	26/08/18	988	1,048	986	1,025	+23.5	+2.35	1,416,800	131,846,201,344
[4587]	26/08/17	1,038	1,049	983	1,002	-28.5	-2.76	1,431,900	128,889,143,296
[4587]	26/08/14	1,055	1,073	1,020	1,031	-14.5	-1.39	1,484,800	132,617,609,216
[4587]	26/08/13	993	1,063	972	1,046	+39.0	+3.87	2,206,800	134,403,014,656
[4587]	26/08/12	1,015	1,020	1,004	1,007	+15.0	+1.51	921,200	129,391,812,608
[4587]	26/08/10	995	1,016	983	992	+6.2	+0.63	869,000	127,490,129,920
[4587]	26/08/07	960	994	953	986	+26.3	+2.74	740,300	126,732,017,664
[4587]	26/08/06	966	992	956	960	-12.8	-1.32	697,700	123,378,376,704
[4587]	26/08/05	953	973	953	973	+20.7	+2.17	644,900	125,113,016,320
[4587]	26/08/04	933	959	923	953	+20.8	+2.23	865,200	122,556,022,784
[4587]	26/08/03	920	933	906	933	-13.6	-1.44	1,171,600	119,934,779,392
[4587]	26/07/31	928	956	925	947	+10.2	+1.09	926,100	121,707,970,560
[4587]	26/07/30	944	953	927	937	-10.8	-1.14	1,458,100	120,423,047,168
[4587]	26/07/29	936	954	922	948	+18.7	+2.01	1,035,600	121,900,711,936
[4587]	26/07/28	961	965	923	930	-24.7	-2.59	1,081,100	119,536,451,584
[4587]	26/07/27	969	972	950	955	+16.8	+1.79	642,500	122,813,005,824
[4587]	26/07/24	955	957	935	939	-12.4	-1.30	1,227,900	120,731,426,816
[4587]	26/07/23	946	958	944	952	-1.3	-0.14	681,100	122,414,678,016
[4587]	26/07/22	964	965	942	954	-19.6	-2.01	854,900	122,633,117,696
[4587]	26/07/21	974	993	970	974	-0.4	-0.04	704,500	125,215,809,536
[4587]	26/07/17	980.0	988.8	965.3	974.9	-4.1	-0.42	791,900	-
[4587]	26/07/16	1,005.5	1,030.0	974.2	979.0	-20.3	-2.03	870,100	-
[4587]	26/07/15	1,001.5	1,011.0	993.3	999.3	-7.2	-0.72	637,000	-
[4587]	26/07/14	1,029.5	1,032.5	1,006.0	1,006.5	-5.5	-0.54	529,100	-
[4587]	26/07/13	1,019.5	1,025.0	999.0	1,012.0	-7.0	-0.69	691,000	-
[4587]	26/07/10	1,023.0	1,030.0	1,014.0	1,019.0	-3.5	-0.34	523,600	-
[4587]	26/07/09	1,034.5	1,040.0	1,006.0	1,022.5	0.0	0.00	570,100	-
[4587]	26/07/08	1,045.5	1,053.5	1,003.5	1,022.5	-21.0	-2.01	836,100	-
[4587]	26/07/07	1,035.0	1,066.5	1,030.5	1,043.5	+3.5	+0.34	763,100	-
[4587]	26/07/06	1,042.5	1,063.5	1,023.0	1,040.0	+12.0	+1.17	845,700	-
[4587]	26/07/03	1,056.0	1,061.0	1,022.0	1,028.0	-21.5	-2.05	873,400	-
[4587]	26/07/02	1,018.5	1,069.0	1,007.0	1,049.5	+41.5	+4.12	969,900	-
[4587]	26/07/01	1,016.0	1,032.0	987.2	1,008.0	-56.5	-5.31	1,100,000	-
[4587]	26/06/30	1,061.5	1,072.5	1,053.5	1,064.5	-2.0	-0.19	640,500	-
[4587]	26/06/29	1,040.0	1,092.0	1,036.5	1,066.5	+41.0	+4.00	1,405,200	-
[4587]	26/06/26	1,001.0	1,030.0	994.0	1,025.5	+28.2	+2.83	729,100	-
[4587]	26/06/25	990.0	999.6	981.0	997.3	+9.8	+0.99	588,900	-
[4587]	26/06/24	981.3	999.7	977.8	987.5	+14.6	+1.50	1,660,500	-
[4587]	26/06/23	979.9	987.2	964.7	972.9	-3.3	-0.34	775,700	-
[4587]	26/06/22	970.0	999.0	966.0	976.2	+16.4	+1.71	920,400	-
[4587]	26/06/19	996.2	1,013.5	943.8	959.8	-59.2	-5.81	1,870,300	-
[4587]	26/06/18	996.0	1,035.0	996.0	1,019.0	+40.8	+4.17	1,376,100	-
[4587]	26/06/17	940.0	995.0	935.9	978.2	+36.9	+3.92	1,296,800	-
[4587]	26/06/16	931.2	948.5	916.0	941.3	+16.2	+1.75	1,567,200	-
[4587]	26/06/15	935.6	944.9	925.1	925.1	-7.4	-0.79	922,400	-
[4587]	26/06/12	936.0	955.1	932.5	932.5	-18.4	-1.94	1,165,900	-
[4587]	26/06/11	941.9	955.9	925.0	950.9	-40.5	-4.09	1,875,100	-
[4587]	26/06/10	1,007.0	1,007.5	972.4	991.4	-10.1	-1.01	1,253,400	-
[4587]	26/06/09	1,020.0	1,034.0	998.2	1,001.5	-15.0	-1.48	943,500	-
[4587]	26/06/08	1,013.0	1,049.0	998.6	1,016.5	-14.0	-1.36	874,700	-
[4587]	26/06/05	1,025.0	1,053.0	1,019.0	1,030.5	+35.9	+3.61	986,200	-
[4587]	26/06/04	1,017.0	1,039.0	985.1	994.6	-34.9	-3.39	1,525,900	-
[4587]	26/06/03	1,030.0	1,046.0	1,015.0	1,029.5	-3.0	-0.29	880,300	-
[4587]	26/06/02	1,035.0	1,049.0	1,017.5	1,032.5	-15.0	-1.43	1,116,200	-
[4587]	26/06/01	1,085.0	1,101.5	1,036.0	1,047.5	-59.5	-5.37	1,510,500	-
[4587]	26/05/29	1,140.0	1,145.5	1,107.0	1,107.0	-13.0	-1.16	846,500	-
[4587]	26/05/28	1,150.5	1,163.5	1,103.5	1,120.0	-24.5	-2.14	926,200	-
[4587]	26/05/27	1,144.5	1,158.5	1,124.0	1,144.5	-43.5	-3.66	1,058,600	-
[4587]	26/05/26	1,185.0	1,201.5	1,165.0	1,188.0	-13.5	-1.12	702,800	-
[4587]	26/05/25	1,220.0	1,220.5	1,174.5	1,201.5	-14.0	-1.15	750,800	-
[4587]	26/05/22	1,200	1,251	1,190	1,215	+31.5	+2.66	1,046,100	-
[4587]	26/05/21	1,179	1,194	1,158	1,184	+24.0	+2.07	691,500	-
[4587]	26/05/20	1,200	1,203	1,156	1,160	-2.5	-0.21	1,045,700	-
[4587]	26/05/19	1,136	1,174	1,122	1,163	+44.5	+3.98	979,300	-
[4587]	26/05/18	1,132	1,138	1,107	1,119	-8.0	-0.71	791,700	-
[4587]	26/05/15	1,087	1,131	1,085	1,127	+28.0	+2.55	883,800	-
[4587]	26/05/14	1,095	1,105	1,058	1,099	-18.5	-1.65	1,445,600	-
[4587]	26/05/13	1,111	1,126	1,111	1,118	-1.5	-0.13	709,600	-
[4587]	26/05/12	1,135	1,137	1,107	1,120	-30.5	-2.65	955,300	-
[4587]	26/05/11	1,131	1,154	1,117	1,151	+5.0	+0.44	900,800	-
[4587]	26/05/08	1,160	1,165	1,134	1,146	-16.0	-1.38	899,700	-
[4587]	26/05/07	1,177	1,195	1,162	1,162	-4.5	-0.39	1,045,600	-
[4587]	26/05/01	1,147	1,170	1,141	1,167	+16.0	+1.39	589,400	-
[4587]	26/04/30	1,174	1,179	1,148	1,151	-18.0	-1.54	825,400	-
[4587]	26/04/28	1,188	1,197	1,165	1,169	-15.5	-1.31	833,500	-
[4587]	26/04/27	1,147.0	1,197.0	1,145.0	1,185.0	+27.0	+2.33	1,120,200	-
[4587]	26/04/24	1,126.0	1,162.0	1,122.5	1,158.0	+33.0	+2.93	746,900	-
[4587]	26/04/23	1,155.0	1,158.5	1,120.5	1,125.0	-16.0	-1.40	869,400	-
[4587]	26/04/22	1,151.0	1,155.5	1,139.5	1,141.0	-21.5	-1.85	836,700	-
[4587]	26/04/21	1,185.0	1,186.5	1,149.0	1,162.5	-29.5	-2.47	984,800	-
[4587]	26/04/20	1,200.5	1,205.0	1,183.5	1,192.0	+9.5	+0.80	687,600	-
[4587]	26/04/17	1,182.0	1,192.0	1,171.0	1,182.5	-23.5	-1.95	936,600	-
[4587]	26/04/16	1,219.5	1,225.5	1,201.0	1,206.0	-3.0	-0.25	807,000	-
[4587]	26/04/15	1,195.0	1,219.0	1,188.0	1,209.0	+29.0	+2.46	804,500	-
[4587]	26/04/14	1,205.0	1,213.0	1,175.0	1,180.0	-4.0	-0.34	775,900	-
[4587]	26/04/13	1,182.5	1,195.0	1,172.0	1,184.0	-27.0	-2.23	761,500	-
[4587]	26/04/10	1,206.0	1,227.0	1,195.5	1,211.0	-18.0	-1.46	1,038,300	-
[4587]	26/04/09	1,278.0	1,280.0	1,226.5	1,229.0	-61.0	-4.73	1,052,800	-
[4587]	26/04/08	1,256.0	1,294.0	1,254.0	1,290.0	+41.5	+3.32	1,015,900	-
[4587]	26/04/07	1,242.0	1,260.0	1,227.0	1,248.5	-6.0	-0.48	859,300	-
[4587]	26/04/06	1,251.0	1,278.0	1,249.0	1,254.5	+24.0	+1.95	726,300	-
[4587]	26/04/03	1,247.0	1,247.0	1,224.5	1,230.5	+2.5	+0.20	520,000	-
[4587]	26/04/02	1,241.0	1,272.5	1,222.0	1,228.0	-22.0	-1.76	703,200	-
[4587]	26/04/01	1,225.5	1,256.5	1,210.5	1,250.0	+52.5	+4.38	1,139,900	-
[4587]	26/03/31	1,190.5	1,248.5	1,182.5	1,197.5	+25.5	+2.18	1,415,200	-
[4587]	26/03/30	1,145.0	1,174.5	1,143.0	1,172.0	-24.5	-2.05	956,500	-
[4587]	26/03/27	1,135.0	1,198.5	1,135.0	1,196.5	+45.5	+3.95	1,495,400	-
[4587]	26/03/26	1,169.5	1,175.0	1,133.0	1,151.0	-41.0	-3.44	1,350,800	-
[4587]	26/03/25	1,173.0	1,210.5	1,170.0	1,192.0	+10.0	+0.85	1,016,400	-
[4587]	26/03/24	1,170.5	1,194.0	1,164.5	1,182.0	+20.0	+1.72	1,123,100	-
[4587]	26/03/23	1,149.5	1,176.5	1,131.5	1,162.0	-35.5	-2.96	1,878,200	-
[4587]	26/03/19	1,267.5	1,290.0	1,197.5	1,197.5	-130.0	-9.79	4,365,300	-
[4587]	26/03/18	1,316.0	1,336.0	1,315.5	1,327.5	+8.0	+0.61	779,200	-
[4587]	26/03/17	1,350.5	1,354.5	1,310.0	1,319.5	-25.5	-1.90	968,600	-
[4587]	26/03/16	1,362.0	1,368.5	1,332.0	1,345.0	-37.5	-2.71	897,700	-
[4587]	26/03/13	1,387.0	1,412.0	1,378.5	1,382.5	-34.5	-2.43	897,600	-
[4587]	26/03/12	1,415.0	1,425.0	1,360.0	1,417.0	-98.0	-6.47	1,684,700	-
[4587]	26/03/11	1,522.0	1,538.5	1,508.0	1,515.0	+3.5	+0.23	702,300	-
[4587]	26/03/10	1,463.0	1,517.5	1,451.0	1,511.5	+53.0	+3.63	1,035,500	-
[4587]	26/03/09	1,400.0	1,467.0	1,395.0	1,458.5	-22.5	-1.52	1,138,900	-
[4587]	26/03/06	1,394.0	1,481.0	1,381.0	1,481.0	+70.5	+5.00	1,488,000	-
[4587]	26/03/05	1,375.0	1,433.5	1,364.0	1,410.5	+89.0	+6.73	1,566,900	-
[4587]	26/03/04	1,325.0	1,363.0	1,310.0	1,321.5	-45.5	-3.33	1,822,400	-
[4587]	26/03/03	1,434.5	1,451.5	1,366.0	1,367.0	-63.5	-4.44	1,574,100	-
[4587]	26/03/02	1,400.0	1,432.0	1,375.0	1,430.5	+5.0	+0.35	1,127,600	-
[4587]	26/02/27	1,430.0	1,430.0	1,402.0	1,425.5	+10.5	+0.74	948,500	-
[4587]	26/02/26	1,390.5	1,434.0	1,383.5	1,415.0	+17.0	+1.22	810,000	-
[4587]	26/02/25	1,356.0	1,409.0	1,350.0	1,398.0	+57.0	+4.25	1,367,800	-
[4587]	26/02/24	1,375.5	1,385.0	1,337.5	1,341.0	-17.5	-1.29	982,500	-
[4587]	26/02/20	1,396.5	1,401.5	1,356.0	1,358.5	-36.5	-2.62	1,065,100	-
[4587]	26/02/19	1,385.0	1,395.0	1,333.0	1,395.0	+7.0	+0.50	1,753,000	-
[4587]	26/02/18	1,420.0	1,425.0	1,380.5	1,388.0	-14.5	-1.03	1,906,800	-
[4587]	26/02/17	1,536.5	1,539.0	1,402.0	1,402.5	-166.0	-10.58	3,713,500	-
[4587]	26/02/16	1,531.5	1,587.0	1,530.0	1,568.5	+50.0	+3.29	895,600	-
[4587]	26/02/13	1,545.0	1,561.0	1,511.0	1,518.5	-21.0	-1.36	750,200	-
[4587]	26/02/12	1,547.0	1,565.0	1,536.5	1,539.5	-25.0	-1.60	563,100	-
[4587]	26/02/10	1,528.5	1,579.0	1,528.0	1,564.5	+43.5	+2.86	654,000	-
[4587]	26/02/09	1,565.0	1,582.5	1,520.0	1,521.0	+4.5	+0.30	556,100	-
[4587]	26/02/06	1,550.0	1,557.5	1,496.0	1,516.5	-42.0	-2.69	870,900	-
[4587]	26/02/05	1,577.5	1,599.0	1,551.0	1,558.5	+21.0	+1.37	729,500	-
[4587]	26/02/04	1,558.5	1,560.0	1,534.0	1,537.5	-22.5	-1.44	599,200	-
[4587]	26/02/03	1,552.0	1,572.0	1,542.5	1,560.0	+29.0	+1.89	768,700	-
[4587]	26/02/02	1,564.0	1,573.0	1,525.0	1,531.0	-33.0	-2.11	829,500	-
[4587]	26/01/30	1,549.0	1,571.0	1,541.0	1,564.0	+22.0	+1.43	533,400	-
[4587]	26/01/29	1,531.5	1,554.0	1,521.5	1,542.0	-10.0	-0.64	533,700	-
[4587]	26/01/28	1,582.5	1,582.5	1,533.5	1,552.0	-88.0	-5.37	1,189,600	-
[4587]	26/01/27	1,632.0	1,645.5	1,606.5	1,640.0	-16.0	-0.97	528,800	-
[4587]	26/01/26	1,687.5	1,689.0	1,643.0	1,656.0	-45.5	-2.67	486,300	-
[4587]	26/01/23	1,675.0	1,709.5	1,661.5	1,701.5	+26.5	+1.58	535,200	-
[4587]	26/01/22	1,721.0	1,728.5	1,672.0	1,675.0	-20.0	-1.18	569,500	-
[4587]	26/01/21	1,664.5	1,695.0	1,651.5	1,695.0	+1.0	+0.06	430,400	-
[4587]	26/01/20	1,720.5	1,725.0	1,693.0	1,694.0	-39.5	-2.28	563,900	-
[4587]	26/01/19	1,756.0	1,783.0	1,715.0	1,733.5	-49.5	-2.78	748,800	-
[4587]	26/01/16	1,728.0	1,788.0	1,688.0	1,783.0	+41.0	+2.35	896,200	-
[4587]	26/01/15	1,750.0	1,771.5	1,729.5	1,742.0	+13.5	+0.78	653,400	-
[4587]	26/01/14	1,753.0	1,763.5	1,724.0	1,728.5	-24.5	-1.40	660,600	-
[4587]	26/01/13	1,775.0	1,783.5	1,738.0	1,753.0	+18.0	+1.04	715,400	-
[4587]	26/01/09	1,730.0	1,746.5	1,703.0	1,735.0	-12.0	-0.69	622,500	-
[4587]	26/01/08	1,755.0	1,764.5	1,720.5	1,747.0	+9.0	+0.52	734,900	-
[4587]	26/01/07	1,682.5	1,746.5	1,676.5	1,738.0	+63.0	+3.76	932,800	-
[4587]	26/01/06	1,628.5	1,697.0	1,628.0	1,675.0	+54.0	+3.33	930,800	-
[4587]	26/01/05	1,665.0	1,672.5	1,613.0	1,621.0	-35.5	-2.14	767,600	-
[4587]	25/12/30	1,697.0	1,715.0	1,637.0	1,656.5	-19.0	-1.13	774,800	-
[4587]	25/12/29	1,665.0	1,685.0	1,641.5	1,675.5	+16.0	+0.96	567,100	-
[4587]	25/12/26	1,657.0	1,676.0	1,645.5	1,659.5	+15.5	+0.94	723,300	-
[4587]	25/12/25	1,629.5	1,654.0	1,615.0	1,644.0	+32.5	+2.02	553,000	-
[4587]	25/12/24	1,644.0	1,644.5	1,600.5	1,611.5	-33.0	-2.01	644,100	-
[4587]	25/12/23	1,605.0	1,671.0	1,604.0	1,644.5	+26.5	+1.64	1,064,300	-
[4587]	25/12/22	1,669.0	1,675.5	1,603.0	1,618.0	-46.5	-2.79	608,100	-
[4587]	25/12/19	1,686.0	1,688.5	1,650.5	1,664.5	-42.5	-2.49	863,900	-
[4587]	25/12/18	1,700.0	1,734.5	1,680.5	1,707.0	+27.0	+1.61	761,200	-
[4587]	25/12/17	1,699.0	1,706.5	1,657.0	1,680.0	-28.0	-1.64	712,700	-
[4587]	25/12/16	1,731.5	1,731.5	1,687.0	1,708.0	-29.5	-1.70	593,600	-
[4587]	25/12/15	1,720.0	1,750.0	1,707.0	1,737.5	+33.5	+1.97	720,300	-
[4587]	25/12/12	1,705.0	1,713.0	1,675.0	1,704.0	+29.5	+1.76	670,200	-
[4587]	25/12/11	1,705.0	1,714.0	1,661.0	1,674.5	+0.5	+0.03	669,000	-
[4587]	25/12/10	1,666.0	1,705.0	1,659.5	1,674.0	+8.5	+0.51	870,300	-
[4587]	25/12/09	1,644.0	1,703.0	1,632.5	1,665.5	+49.0	+3.03	1,082,300	-
[4587]	25/12/08	1,540.5	1,647.0	1,517.5	1,616.5	+99.0	+6.52	1,145,700	-
[4587]	25/12/05	1,541.0	1,583.0	1,512.5	1,517.5	-33.5	-2.16	991,600	-
[4587]	25/12/04	1,503.0	1,590.0	1,494.5	1,551.0	+88.5	+6.05	1,943,400	-
[4587]	25/12/03	1,513.0	1,543.5	1,440.0	1,462.5	-209.5	-12.53	4,461,000	-
[4587]	25/12/02	1,702.0	1,735.5	1,633.5	1,672.0	-59.0	-3.41	1,038,300	-
[4587]	25/12/01	1,768.0	1,780.0	1,712.0	1,731.0	-49.0	-2.75	835,200	-
[4587]	25/11/28	1,680.5	1,793.0	1,674.0	1,780.0	+71.5	+4.18	1,201,700	-
[4587]	25/11/27	1,699.0	1,721.5	1,678.0	1,708.5	-1.5	-0.09	652,000	-
[4587]	25/11/26	1,660.0	1,714.0	1,653.0	1,710.0	+84.0	+5.17	745,900	-
[4587]	25/11/25	1,684.5	1,698.0	1,615.5	1,626.0	-43.0	-2.58	826,200	-
[4587]	25/11/21	1,641.5	1,682.0	1,641.5	1,669.0	+28.5	+1.74	639,100	-
[4587]	25/11/20	1,671.5	1,712.0	1,618.5	1,640.5	-21.5	-1.29	957,900	-
[4587]	25/11/19	1,650.0	1,673.5	1,623.5	1,662.0	-14.0	-0.84	686,100	-
[4587]	25/11/18	1,594.0	1,692.0	1,560.0	1,676.0	+92.5	+5.84	1,291,800	-
[4587]	25/11/17	1,630.0	1,631.0	1,551.0	1,583.5	-47.5	-2.91	647,900	-
[4587]	25/11/14	1,570.0	1,643.0	1,570.0	1,631.0	+1.0	+0.06	1,054,500	-
[4587]	25/11/13	1,495.5	1,654.5	1,462.0	1,630.0	+94.5	+6.15	2,357,500	-
[4587]	25/11/12	1,500.0	1,548.0	1,497.0	1,535.5	+35.5	+2.37	860,800	-
[4587]	25/11/11	1,525.0	1,540.5	1,499.5	1,500.0	-9.5	-0.63	560,900	-
[4587]	25/11/10	1,523.0	1,529.0	1,496.0	1,509.5	-16.0	-1.05	556,600	-
[4587]	25/11/07	1,502.5	1,529.5	1,502.5	1,525.5	+31.5	+2.11	583,200	-
[4587]	25/11/06	1,525.5	1,528.0	1,494.0	1,494.0	-10.0	-0.66	587,900	-
[4587]	25/11/05	1,530.5	1,540.0	1,481.5	1,504.0	-27.0	-1.76	841,300	-
[4587]	25/11/04	1,545.0	1,557.0	1,531.0	1,531.0	-28.5	-1.83	597,800	-
[4587]	25/10/31	1,565.0	1,586.0	1,550.5	1,559.5	-8.5	-0.54	532,900	-
[4587]	25/10/30	1,550.0	1,574.0	1,546.0	1,568.0	+7.0	+0.45	395,600	-
[4587]	25/10/29	1,610.0	1,619.5	1,554.0	1,561.0	-64.5	-3.97	645,000	-
[4587]	25/10/28	1,643.5	1,648.5	1,612.0	1,625.5	-18.0	-1.10	610,000	-
[4587]	25/10/27	1,645.5	1,681.0	1,643.0	1,643.5	+9.5	+0.58	580,100	-
[4587]	25/10/24	1,676.5	1,685.0	1,627.0	1,634.0	-35.5	-2.13	593,100	-
[4587]	25/10/23	1,669.0	1,693.0	1,655.5	1,669.5	-10.5	-0.63	608,400	-
[4587]	25/10/22	1,675.0	1,703.0	1,673.0	1,680.0	+40.0	+2.44	607,300	-
[4587]	25/10/21	1,642.5	1,674.5	1,639.0	1,640.0	-13.0	-0.79	477,400	-
[4587]	25/10/20	1,670.0	1,678.0	1,635.0	1,653.0	+36.0	+2.23	537,700	-
[4587]	25/10/17	1,660.0	1,676.0	1,609.5	1,617.0	-35.5	-2.15	507,400	-
[4587]	25/10/16	1,619.0	1,672.0	1,615.0	1,652.5	+57.5	+3.61	696,800	-
[4587]	25/10/15	1,543.0	1,595.0	1,535.5	1,595.0	+48.5	+3.14	837,000	-
[4587]	25/10/14	1,640.0	1,649.0	1,531.0	1,546.5	-133.5	-7.95	1,097,400	-
[4587]	25/10/10	1,665.5	1,709.5	1,648.5	1,680.0	+28.0	+1.69	881,100	-
[4587]	25/10/09	1,658.5	1,676.0	1,630.5	1,652.0	-6.5	-0.39	739,500	-
[4587]	25/10/08	1,595.5	1,680.0	1,590.5	1,658.5	+72.0	+4.54	1,244,100	-
[4587]	25/10/07	1,569.0	1,606.0	1,564.5	1,586.5	+20.5	+1.31	637,900	-
[4587]	25/10/06	1,550.0	1,567.0	1,534.5	1,566.0	+51.5	+3.40	719,500	-
[4587]	25/10/03	1,518.0	1,540.0	1,509.5	1,514.5	-4.5	-0.30	608,900	-
[4587]	25/10/02	1,522.0	1,534.5	1,508.0	1,519.0	-2.5	-0.16	602,900	-
[4587]	25/10/01	1,555.0	1,560.0	1,511.0	1,521.5	-51.0	-3.24	804,400	-
[4587]	25/09/30	1,575.0	1,586.0	1,559.0	1,572.5	-5.5	-0.35	608,000	-
[4587]	25/09/29	1,633.0	1,635.0	1,576.0	1,578.0	-33.5	-2.08	499,600	-
[4587]	25/09/26	1,608.0	1,639.5	1,596.0	1,611.5	+1.5	+0.09	826,500	-
[4587]	25/09/25	1,661.0	1,666.0	1,595.5	1,610.0	-68.0	-4.05	855,500	-
[4587]	25/09/24	1,665.0	1,689.0	1,641.0	1,678.0	+14.0	+0.84	633,600	-
[4587]	25/09/22	1,669.5	1,680.0	1,651.0	1,664.0	+9.5	+0.57	497,600	-
[4587]	25/09/19	1,700.0	1,734.0	1,652.0	1,654.5	-22.5	-1.34	949,200	-
[4587]	25/09/18	1,678.0	1,692.0	1,663.5	1,677.0	-4.0	-0.24	549,100	-
[4587]	25/09/17	1,679.0	1,709.0	1,677.0	1,681.0	-26.0	-1.52	503,500	-
[4587]	25/09/16	1,736.0	1,756.5	1,701.5	1,707.0	-27.5	-1.59	832,200	-
[4587]	25/09/12	1,714.5	1,772.5	1,700.0	1,734.5	+47.5	+2.82	1,265,100	-
[4587]	25/09/11	1,711.0	1,724.5	1,672.5	1,687.0	-48.0	-2.77	1,070,500	-
[4587]	25/09/10	1,731.5	1,759.0	1,701.0	1,735.0	+15.5	+0.90	1,069,200	-
[4587]	25/09/09	1,742.0	1,818.5	1,717.0	1,719.5	+4.5	+0.26	2,000,800	-
[4587]	25/09/08	1,625.0	1,728.0	1,623.5	1,715.0	+175.5	+11.40	2,928,000	-
[4587]	25/09/05	1,500.0	1,540.0	1,491.0	1,539.5	+56.5	+3.81	1,191,000	-