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
[4588]	26/10/29	7,600	7,800	7,030	7,400	-500.0	-6.33	4,920,200	217,861,586,944
[4588]	26/10/28	7,030	7,960	6,990	7,900	+920.0	+13.18	2,348,900	232,581,971,968
[4588]	26/10/27	6,380	6,980	6,310	6,980	+680.0	+10.79	1,799,700	205,496,483,840
[4588]	26/10/26	5,930	6,440	5,730	6,300	+370.0	+6.24	1,575,600	185,476,759,552
[4588]	26/10/23	5,500	5,960	5,400	5,930	+330.0	+5.89	855,700	174,583,676,928
[4588]	26/10/22	5,750	6,180	5,600	5,600	-90.0	-1.58	1,357,300	164,868,227,072
[4588]	26/10/21	5,390	5,740	5,390	5,690	+500.0	+9.63	790,900	167,517,896,704
[4588]	26/10/20	5,170	5,330	5,050	5,190	+30.0	+0.58	756,800	152,797,528,064
[4588]	26/10/19	4,955	5,300	4,930	5,160	-20.0	-0.39	670,600	151,914,299,392
[4588]	26/10/16	5,300	5,340	5,010	5,180	+170.0	+3.39	780,700	152,503,123,968
[4588]	26/10/15	5,200	5,380	4,980	5,010	-390.0	-7.22	1,232,000	147,498,188,800
[4588]	26/10/14	5,700	5,800	5,250	5,400	-350.0	-6.09	1,200,300	158,980,079,616
[4588]	26/10/13	5,830	6,230	5,680	5,750	-220.0	-3.69	1,161,200	169,284,354,048
[4588]	26/10/09	6,150	6,390	5,760	5,970	-200.0	-3.24	1,101,800	175,761,309,696
[4588]	26/10/08	6,310	6,550	6,080	6,170	-180.0	-2.83	1,518,100	181,649,457,152
[4588]	26/10/07	6,750	6,790	6,290	6,350	-480.0	-7.03	1,724,200	186,948,796,416
[4588]	26/10/06	6,520	7,020	6,420	6,830	+340.0	+5.24	2,690,100	201,080,356,864
[4588]	26/10/05	5,950	6,570	5,930	6,490	+510.0	+8.53	1,470,900	191,070,502,912
[4588]	26/10/02	6,070	6,480	5,960	5,980	-70.0	-1.16	1,273,200	176,055,713,792
[4588]	26/10/01	5,940	6,280	5,930	6,050	+120.0	+2.02	1,192,500	178,116,575,232
[4588]	26/09/30	5,700	5,990	5,540	5,930	+300.0	+5.33	1,296,800	174,583,676,928
[4588]	26/09/29	5,700	5,720	5,280	5,630	-70.0	-1.23	1,530,700	165,751,455,744
[4588]	26/09/28	6,100	6,150	5,670	5,700	-580.0	-9.24	1,625,100	167,812,317,184
[4588]	26/09/25	6,050	6,500	5,970	6,280	+290.0	+4.84	1,654,000	184,887,951,360
[4588]	26/09/24	6,630	6,780	5,910	5,990	-780.0	-11.52	2,378,100	176,350,134,272
[4588]	26/09/18	6,270	6,850	6,150	6,770	+470.0	+7.46	2,730,600	199,313,915,904
[4588]	26/09/17	5,810	6,510	5,800	6,300	+500.0	+8.62	2,396,900	185,476,759,552
[4588]	26/09/16	6,380	6,850	5,510	5,800	-590.0	-9.23	4,264,200	170,756,390,912
[4588]	26/09/15	6,160	6,480	5,880	6,390	+230.0	+3.73	1,972,900	188,126,429,184
[4588]	26/09/14	5,820	6,280	5,420	6,160	+420.0	+7.32	2,308,900	181,355,053,056
[4588]	26/09/11	5,590	5,970	5,590	5,740	-50.0	-0.86	1,738,400	168,989,933,568
[4588]	26/09/10	5,770	5,970	5,580	5,790	+160.0	+2.84	2,257,800	170,461,970,432
[4588]	26/09/09	5,500	5,760	5,330	5,630	+180.0	+3.30	2,122,700	165,751,455,744
[4588]	26/09/08	4,885	5,640	4,860	5,450	+500.0	+10.10	2,409,900	160,452,116,480
[4588]	26/09/07	4,525	5,170	4,480	4,950	+355.0	+7.73	2,285,100	145,731,747,840
[4588]	26/09/04	4,110	4,630	4,110	4,595	+525.0	+12.90	1,411,200	135,280,271,360
[4588]	26/09/03	4,095	4,190	3,875	4,070	-20.0	-0.49	973,500	119,823,876,096
[4588]	26/09/02	4,085	4,230	3,980	4,090	-65.0	-1.56	1,002,000	120,412,692,480
[4588]	26/09/01	4,470	4,470	3,950	4,155	-495.0	-10.65	2,112,900	122,326,343,680
[4588]	26/08/31	4,740	4,875	4,530	4,650	-160.0	-3.33	1,738,100	136,899,518,464
[4588]	26/08/28	4,080	4,810	4,070	4,810	+700.0	+17.03	2,804,200	141,610,041,344
[4588]	26/08/27	4,020	4,125	3,915	4,110	+90.0	+2.24	1,022,200	121,001,508,864
[4588]	26/08/26	4,095	4,280	3,960	4,020	-5.0	-0.12	1,837,800	118,351,839,232
[4588]	26/08/25	3,765	4,035	3,755	4,025	+190.0	+4.95	1,706,100	118,499,041,280
[4588]	26/08/24	3,350	3,930	3,280	3,835	+455.0	+13.46	2,148,500	112,905,297,920
[4588]	26/08/21	3,610	3,620	3,295	3,380	-340.0	-9.14	1,674,500	99,509,755,904
[4588]	26/08/20	3,555	3,785	3,495	3,720	+300.0	+8.77	1,505,200	109,519,609,856
[4588]	26/08/19	3,475	3,540	3,340	3,420	-140.0	-3.93	989,600	100,687,388,672
[4588]	26/08/18	3,530	3,680	3,440	3,560	+70.0	+2.01	1,199,800	104,809,095,168
[4588]	26/08/17	3,320	3,550	3,270	3,490	+240.0	+7.38	1,425,800	102,748,241,920
[4588]	26/08/14	3,350	3,770	3,190	3,250	-120.0	-3.56	2,869,300	95,682,453,504
[4588]	26/08/13	2,851	3,370	2,842	3,370	+500.0	+17.42	2,722,800	98,690,441,216
[4588]	26/08/12	2,880	3,020	2,835	2,870	+21.0	+0.74	1,115,300	84,047,945,728
[4588]	26/08/10	2,880	2,922	2,780	2,849	+1.0	+0.04	692,500	83,432,955,904
[4588]	26/08/07	2,820	2,865	2,727	2,848	+49.0	+1.75	811,500	83,403,677,696
[4588]	26/08/06	2,700	2,799	2,604	2,799	+86.0	+3.17	880,900	81,968,709,632
[4588]	26/08/05	2,775	2,806	2,511	2,713	-28.0	-1.02	2,009,000	79,450,202,112
[4588]	26/08/04	2,674	2,773	2,672	2,741	+71.0	+2.66	534,100	80,270,180,352
[4588]	26/08/03	2,635	2,712	2,592	2,670	+5.0	+0.19	398,600	78,190,944,256
[4588]	26/07/31	2,513	2,679	2,470	2,665	+202.0	+8.20	686,100	78,044,520,448
[4588]	26/07/30	2,453	2,575	2,411	2,463	+12.0	+0.49	444,100	72,128,946,176
[4588]	26/07/29	2,510	2,520	2,323	2,451	-40.0	-1.61	615,300	71,777,533,952
[4588]	26/07/28	2,543	2,607	2,451	2,491	-81.0	-3.15	435,600	72,948,932,608
[4588]	26/07/27	2,500	2,584	2,464	2,572	+103.0	+4.17	261,900	75,321,016,320
[4588]	26/07/24	2,483	2,528	2,450	2,469	-64.0	-2.53	300,300	72,304,656,384
[4588]	26/07/23	2,456	2,570	2,403	2,533	+118.0	+4.89	423,600	74,178,895,872
[4588]	26/07/22	2,478	2,518	2,413	2,415	-72.0	-2.90	321,000	70,723,272,704
[4588]	26/07/21	2,304	2,516	2,280	2,487	+136.0	+5.78	515,500	72,831,787,008
[4588]	26/07/17	2,435	2,504	2,280	2,351	-150	-6.00	1,122,000	-
[4588]	26/07/16	2,570	2,650	2,496	2,501	-119	-4.54	357,800	-
[4588]	26/07/15	2,512	2,626	2,400	2,620	+119	+4.76	624,600	-
[4588]	26/07/14	2,500	2,559	2,492	2,501	-21	-0.83	254,400	-
[4588]	26/07/13	2,545	2,617	2,510	2,522	-53	-2.06	306,500	-
[4588]	26/07/10	2,521	2,582	2,494	2,575	+49	+1.94	301,300	-
[4588]	26/07/09	2,494	2,568	2,485	2,526	+42	+1.69	327,700	-
[4588]	26/07/08	2,615	2,668	2,481	2,484	-138	-5.26	964,100	-
[4588]	26/07/07	2,770	2,789	2,616	2,622	-163	-5.85	772,700	-
[4588]	26/07/06	2,730	2,800	2,688	2,785	+105	+3.92	582,400	-
[4588]	26/07/03	2,720	2,788	2,642	2,680	-41	-1.51	772,500	-
[4588]	26/07/02	2,900	2,910	2,705	2,721	-189	-6.49	949,600	-
[4588]	26/07/01	2,931	2,963	2,839	2,910	-47	-1.59	706,100	-
[4588]	26/06/30	2,930	3,090	2,855	2,957	+32	+1.09	927,500	-
[4588]	26/06/29	2,780	2,940	2,771	2,925	+192	+7.03	1,097,800	-
[4588]	26/06/26	2,605	2,769	2,603	2,733	+81	+3.05	627,100	-
[4588]	26/06/25	2,698	2,723	2,603	2,652	+4	+0.15	535,400	-
[4588]	26/06/24	2,663	2,779	2,610	2,648	+35	+1.34	816,200	-
[4588]	26/06/23	2,585	2,688	2,542	2,613	+50	+1.95	748,400	-
[4588]	26/06/22	2,641	2,669	2,533	2,563	-28	-1.08	606,900	-
[4588]	26/06/19	2,805	2,852	2,591	2,591	-193	-6.93	839,200	-
[4588]	26/06/18	2,699	2,849	2,677	2,784	+91	+3.38	1,109,500	-
[4588]	26/06/17	2,547	2,715	2,544	2,693	+149	+5.86	1,002,700	-
[4588]	26/06/16	2,501	2,558	2,443	2,544	+14	+0.55	591,300	-
[4588]	26/06/15	2,500	2,633	2,480	2,530	+63	+2.55	1,212,400	-
[4588]	26/06/12	2,668	2,730	2,431	2,467	-201	-7.53	1,512,200	-
[4588]	26/06/11	2,401	2,680	2,360	2,668	+144	+5.71	1,532,700	-
[4588]	26/06/10	2,630	2,640	2,437	2,524	-199	-7.31	1,903,000	-
[4588]	26/06/09	2,699	2,883	2,519	2,723	+161	+6.28	4,251,300	-
[4588]	26/06/08	2,480	2,717	2,465	2,562	-52	-1.99	2,046,200	-
[4588]	26/06/05	2,427	2,655	2,385	2,614	+207	+8.60	1,406,700	-
[4588]	26/06/04	2,530	2,565	2,310	2,407	-112	-4.45	1,318,800	-
[4588]	26/06/03	2,483	2,555	2,343	2,519	+6	+0.24	1,436,800	-
[4588]	26/06/02	2,298	2,514	2,217	2,513	+166	+7.07	2,085,300	-
[4588]	26/06/01	2,679	2,697	2,320	2,347	-418	-15.12	2,499,100	-
[4588]	26/05/29	3,100	3,100	2,651	2,765	-335	-10.81	2,669,000	-
[4588]	26/05/28	3,395	3,575	3,035	3,100	-85	-2.67	2,342,900	-
[4588]	26/05/27	3,390	3,470	3,110	3,185	-320	-9.13	1,736,100	-
[4588]	26/05/26	3,400	3,695	3,155	3,505	+205	+6.21	3,759,200	-
[4588]	26/05/25	3,000	3,300	2,960	3,300	+503	+17.98	1,042,000	-
[4588]	26/05/22	2,577	2,797	2,335	2,797	+500.0	+21.77	4,356,600	-
[4588]	26/05/21	2,141	2,330	2,110	2,297	+256.0	+12.54	1,629,700	-
[4588]	26/05/20	2,473	2,550	2,018	2,041	-477.0	-18.94	4,665,000	-
[4588]	26/05/19	2,749	2,756	2,441	2,518	-225.0	-8.20	1,704,200	-
[4588]	26/05/18	2,683	2,818	2,616	2,743	+63.0	+2.35	944,800	-
[4588]	26/05/15	2,884	2,984	2,598	2,680	-230.0	-7.90	2,468,400	-
[4588]	26/05/14	2,794	3,235	2,741	2,910	+164.0	+5.97	2,839,600	-
[4588]	26/05/13	2,860	2,992	2,655	2,746	-112	-3.92	1,367,600	-
[4588]	26/05/12	2,800	2,941	2,730	2,858	+101	+3.66	778,800	-
[4588]	26/05/11	2,930	2,970	2,720	2,757	-161	-5.52	1,020,800	-
[4588]	26/05/08	2,830	2,938	2,780	2,918	+80	+2.82	639,800	-
[4588]	26/05/07	2,767	2,905	2,741	2,838	+121	+4.45	600,300	-
[4588]	26/05/01	2,845	2,871	2,697	2,717	-103	-3.65	772,800	-
[4588]	26/04/30	2,860	2,921	2,762	2,820	-57	-1.98	422,700	-
[4588]	26/04/28	2,955	3,030	2,861	2,877	-55	-1.88	756,400	-
[4588]	26/04/27	2,950	2,979	2,824	2,932	-46	-1.54	738,000	-
[4588]	26/04/24	3,020	3,090	2,891	2,978	+58	+1.99	948,700	-
[4588]	26/04/23	3,015	3,015	2,820	2,920	-150	-4.89	1,100,200	-
[4588]	26/04/22	2,985	3,095	2,932	3,070	+30	+0.99	821,400	-
[4588]	26/04/21	2,936	3,045	2,854	3,040	+110	+3.75	939,300	-
[4588]	26/04/20	2,859	3,015	2,782	2,930	+70	+2.45	1,166,500	-
[4588]	26/04/17	2,710	2,869	2,656	2,860	+155	+5.73	1,063,300	-
[4588]	26/04/16	2,622	2,752	2,580	2,705	+125	+4.84	940,200	-
[4588]	26/04/15	2,499	2,591	2,485	2,580	+131	+5.35	792,700	-
[4588]	26/04/14	2,400	2,482	2,332	2,449	+99	+4.21	805,300	-
[4588]	26/04/13	2,425	2,440	2,280	2,350	-151	-6.04	1,026,100	-
[4588]	26/04/10	2,543	2,645	2,465	2,501	-15	-0.60	905,200	-
[4588]	26/04/09	2,618	2,708	2,506	2,516	-71	-2.74	1,321,400	-
[4588]	26/04/08	2,554	2,626	2,487	2,587	+183	+7.61	1,390,000	-
[4588]	26/04/07	2,305	2,490	2,304	2,404	+87	+3.75	992,100	-
[4588]	26/04/06	2,416	2,454	2,317	2,317	+51	+2.25	970,900	-
[4588]	26/04/03	2,300	2,320	2,172	2,266	+9	+0.40	798,300	-
[4588]	26/04/02	2,403	2,430	2,243	2,257	-119	-5.01	1,106,500	-
[4588]	26/04/01	2,350	2,395	2,263	2,376	+219	+10.15	993,300	-
[4588]	26/03/31	2,218	2,279	2,150	2,157	-83	-3.71	903,500	-
[4588]	26/03/30	2,188	2,269	2,099	2,240	-98	-4.19	1,291,500	-
[4588]	26/03/27	2,234	2,364	2,228	2,338	+54	+2.36	1,180,200	-
[4588]	26/03/26	2,451	2,500	2,270	2,284	-216	-8.64	1,515,200	-
[4588]	26/03/25	2,509	2,640	2,465	2,500	+53	+2.17	1,523,900	-
[4588]	26/03/24	2,371	2,525	2,325	2,447	+247	+11.23	2,198,300	-
[4588]	26/03/23	2,247	2,369	2,122	2,200	-46	-2.05	2,287,000	-
[4588]	26/03/19	2,281	2,443	2,215	2,246	-143	-5.99	1,620,500	-
[4588]	26/03/18	2,274	2,398	2,045	2,389	+148	+6.60	3,472,100	-
[4588]	26/03/17	2,783	2,828	2,241	2,241	-500	-18.24	4,803,300	-
[4588]	26/03/16	2,702	2,783	2,666	2,741	+39	+1.44	1,239,000	-
[4588]	26/03/13	2,780	2,940	2,655	2,702	-148	-5.19	2,399,900	-
[4588]	26/03/12	3,180	3,180	2,833	2,850	-385	-11.90	2,791,700	-
[4588]	26/03/11	3,355	3,415	3,215	3,235	-60	-1.82	1,548,900	-
[4588]	26/03/10	3,050	3,315	2,991	3,295	+365	+12.46	1,953,200	-
[4588]	26/03/09	2,981	3,050	2,873	2,930	-220	-6.98	1,944,800	-
[4588]	26/03/06	2,930	3,175	2,895	3,150	+213	+7.25	1,616,800	-
[4588]	26/03/05	2,832	3,095	2,799	2,937	+342	+13.18	3,246,100	-
[4588]	26/03/04	2,750	2,870	2,535	2,595	-219	-7.78	2,519,700	-
[4588]	26/03/03	2,800	2,978	2,733	2,814	-40	-1.40	2,116,100	-
[4588]	26/03/02	2,632	2,876	2,621	2,854	+124	+4.54	1,663,400	-
[4588]	26/02/27	2,637	2,766	2,632	2,730	+104	+3.96	1,362,500	-
[4588]	26/02/26	2,779	2,795	2,586	2,626	-82	-3.03	1,867,100	-
[4588]	26/02/25	2,408	2,805	2,402	2,708	+400	+17.33	3,642,200	-
[4588]	26/02/24	2,215	2,327	2,121	2,308	+93	+4.20	1,281,300	-
[4588]	26/02/20	2,379	2,509	2,193	2,215	-160	-6.74	1,887,000	-
[4588]	26/02/19	2,466	2,496	2,342	2,375	-75	-3.06	1,262,200	-
[4588]	26/02/18	2,250	2,548	2,235	2,450	+180	+7.93	2,114,600	-
[4588]	26/02/17	2,360	2,378	2,160	2,270	-122	-5.10	2,094,800	-
[4588]	26/02/16	2,350	2,441	2,291	2,392	-48	-1.97	1,914,000	-
[4588]	26/02/13	2,170	2,479	2,164	2,440	+248	+11.31	2,328,400	-
[4588]	26/02/12	2,250	2,379	2,175	2,192	+10	+0.46	1,855,500	-
[4588]	26/02/10	2,161	2,448	2,150	2,182	+22	+1.02	3,058,600	-
[4588]	26/02/09	2,083	2,250	2,040	2,160	+287	+15.32	3,321,100	-
[4588]	26/02/06	1,745	1,937	1,700	1,873	+95	+5.34	2,009,400	-
[4588]	26/02/05	1,728	1,862	1,710	1,778	+70	+4.10	1,195,500	-
[4588]	26/02/04	1,726	1,731	1,662	1,708	-18	-1.04	692,500	-
[4588]	26/02/03	1,748	1,791	1,704	1,726	+45	+2.68	1,268,000	-
[4588]	26/02/02	1,749	1,777	1,636	1,681	-58	-3.34	897,800	-
[4588]	26/01/30	1,714	1,815	1,670	1,739	+29	+1.70	1,160,600	-
[4588]	26/01/29	1,765	1,777	1,657	1,710	+145	+9.27	1,756,400	-
[4588]	26/01/28	1,649	1,649	1,528	1,565	-52	-3.22	927,600	-
[4588]	26/01/27	1,655	1,662	1,582	1,617	-21	-1.28	742,700	-
[4588]	26/01/26	1,728	1,775	1,620	1,638	-170	-9.40	1,714,200	-
[4588]	26/01/23	1,699	1,849	1,670	1,808	+62	+3.55	2,554,400	-
[4588]	26/01/22	1,947	1,952	1,738	1,746	-161	-8.44	1,899,700	-
[4588]	26/01/21	1,936	2,038	1,806	1,907	-147	-7.16	2,892,300	-
[4588]	26/01/20	2,081	2,111	1,968	2,054	-119	-5.48	2,137,600	-
[4588]	26/01/19	2,100	2,235	2,005	2,173	+230	+11.84	3,744,600	-
[4588]	26/01/16	1,806	1,943	1,806	1,943	+225	+13.10	2,718,100	-
[4588]	26/01/15	1,632	1,733	1,621	1,718	+53	+3.18	1,539,800	-
[4588]	26/01/14	1,559	1,726	1,545	1,665	+104	+6.66	3,161,200	-
[4588]	26/01/13	1,559	1,630	1,485	1,561	+42	+2.76	2,412,500	-
[4588]	26/01/09	1,560	1,605	1,445	1,519	-76	-4.76	2,529,900	-
[4588]	26/01/08	1,505	1,640	1,474	1,595	+65	+4.25	4,921,000	-
[4588]	26/01/07	1,310	1,553	1,296	1,530	+168	+12.33	4,463,300	-
[4588]	26/01/06	1,434	1,484	1,318	1,362	-132	-8.84	5,809,000	-
[4588]	26/01/05	1,440	1,630	1,422	1,494	+110	+7.95	14,119,000	-
[4588]	25/12/30	1,267	1,415	1,240	1,384	+267	+23.90	19,080,500	-
[4588]	25/12/29	1,085	1,150	1,058	1,117	+16	+1.45	4,562,200	-
[4588]	25/12/26	957	1,103	934	1,101	+148	+15.53	6,542,400	-
[4588]	25/12/25	909	958	902	953	+63	+7.08	1,649,200	-
[4588]	25/12/24	856	908	843	890	+29	+3.37	1,667,000	-
[4588]	25/12/23	911	934	844	861	-54	-5.90	2,080,200	-
[4588]	25/12/22	880	958	861	915	+56	+6.52	3,452,400	-
[4588]	25/12/19	801	882	800	859	+43	+5.27	2,555,100	-
[4588]	25/12/18	780	858	756	816	+36	+4.62	4,027,000	-
[4588]	25/12/17	840	864	780	780	-50	-6.02	3,311,600	-
[4588]	25/12/16	901	921	790	830	-110	-11.70	9,495,000	-
[4588]	25/12/15	1,081	1,162	890	940	-121	-11.40	20,312,000	-
[4588]	25/12/12	918	1,061	901	1,061	+150	+16.47	6,753,800	-
[4588]	25/12/11	922	932	905	911	-26	-2.77	712,400	-
[4588]	25/12/10	941	949	915	937	-2	-0.21	836,600	-
[4588]	25/12/09	991	1,004	931	939	-58	-5.82	1,309,000	-
[4588]	25/12/08	921	1,005	905	997	+74	+8.02	1,414,900	-
[4588]	25/12/05	939	957	904	923	-31	-3.25	1,522,400	-
[4588]	25/12/04	1,009	1,031	951	954	-72	-7.02	1,643,000	-
[4588]	25/12/03	985	1,043	945	1,026	+11	+1.08	1,949,000	-
[4588]	25/12/02	1,090	1,128	1,001	1,015	-105	-9.38	2,200,400	-
[4588]	25/12/01	1,175	1,187	1,094	1,120	-54	-4.60	1,396,200	-
[4588]	25/11/28	1,151	1,197	1,135	1,174	+6	+0.51	2,177,200	-
[4588]	25/11/27	1,029	1,171	1,019	1,168	+127	+12.20	2,192,500	-
[4588]	25/11/26	965	1,050	955	1,041	+76	+7.88	1,917,000	-
[4588]	25/11/25	1,006	1,008	940	965	-21	-2.13	1,299,600	-
[4588]	25/11/21	1,003	1,020	957	986	-31	-3.05	2,129,700	-
[4588]	25/11/20	1,022	1,064	927	1,017	+37	+3.78	3,853,300	-
[4588]	25/11/19	1,050	1,051	960	980	-60	-5.77	2,231,600	-
[4588]	25/11/18	1,068	1,079	1,024	1,040	-28	-2.62	1,711,000	-
[4588]	25/11/17	1,038	1,070	1,025	1,068	+25	+2.40	1,465,900	-
[4588]	25/11/14	1,058	1,065	1,018	1,043	-15	-1.42	1,467,700	-
[4588]	25/11/13	950	1,074	933	1,058	+106	+11.13	3,217,200	-
[4588]	25/11/12	894	964	882	952	+54	+6.01	2,056,000	-
[4588]	25/11/11	970	988	886	898	-87	-8.83	2,894,500	-
[4588]	25/11/10	860	997	846	985	+134	+15.75	6,397,600	-
[4588]	25/11/07	819	853	811	851	+32	+3.91	1,622,400	-
[4588]	25/11/06	770	862	763	819	+49	+6.36	1,994,700	-
[4588]	25/11/05	759	770	743	770	+5	+0.65	771,400	-
[4588]	25/11/04	738	769	726	765	+17	+2.27	925,300	-
[4588]	25/10/31	698	758	695	748	+55	+7.94	1,222,800	-
[4588]	25/10/30	679	695	668	693	+7	+1.02	657,000	-
[4588]	25/10/29	723	724	685	686	-30	-4.19	658,400	-
[4588]	25/10/28	721	729	709	716	-4	-0.56	427,800	-
[4588]	25/10/27	711	725	704	720	+9	+1.27	407,400	-
[4588]	25/10/24	722	728	708	711	-11	-1.52	471,300	-
[4588]	25/10/23	720	735	711	722	-13	-1.77	500,700	-
[4588]	25/10/22	737	751	725	735	0	0.00	600,600	-
[4588]	25/10/21	728	742	720	735	+8	+1.10	581,400	-
[4588]	25/10/20	705	727	689	727	+27	+3.86	978,000	-
[4588]	25/10/17	750	751	696	700	-42	-5.66	1,330,100	-
[4588]	25/10/16	770	770	720	742	-34	-4.38	1,643,600	-
[4588]	25/10/15	771	786	751	776	-7	-0.89	1,678,000	-
[4588]	25/10/14	789	816	774	783	-20	-2.49	1,631,600	-
[4588]	25/10/10	844	873	771	803	-56	-6.52	6,559,500	-
[4588]	25/10/09	767	871	730	859	+137	+18.98	10,490,900	-
[4588]	25/10/08	718	733	709	722	-2	-0.28	590,700	-
[4588]	25/10/07	676	729	670	724	+48	+7.10	1,215,500	-
[4588]	25/10/06	684	693	668	676	-2	-0.29	527,600	-
[4588]	25/10/03	649	678	648	678	+22	+3.35	743,700	-
[4588]	25/10/02	663	678	644	656	-11	-1.65	801,000	-
[4588]	25/10/01	647	668	639	667	+37	+5.87	1,188,500	-
[4588]	25/09/30	635	639	623	630	-5	-0.79	239,300	-
[4588]	25/09/29	635	643	630	635	+13	+2.09	287,000	-
[4588]	25/09/26	611	630	611	622	+4	+0.65	384,900	-
[4588]	25/09/25	627	631	611	618	-9	-1.44	362,700	-
[4588]	25/09/24	653	654	621	627	-8	-1.26	625,700	-
[4588]	25/09/22	632	638	620	635	+4	+0.63	283,200	-
[4588]	25/09/19	606	631	605	631	+26	+4.30	497,400	-
[4588]	25/09/18	615	619	601	605	-11	-1.79	398,400	-
[4588]	25/09/17	612	623	604	616	+4	+0.65	261,400	-
[4588]	25/09/16	620	623	605	612	-9	-1.45	297,500	-
[4588]	25/09/12	616	625	603	621	+13	+2.14	378,300	-
[4588]	25/09/11	620	622	601	608	-14	-2.25	544,000	-
[4588]	25/09/10	643	646	618	622	-22	-3.42	520,700	-
[4588]	25/09/09	660	673	635	644	-12	-1.83	655,500	-
[4588]	25/09/08	653	658	649	656	+9	+1.39	189,800	-
[4588]	25/09/05	661	661	645	647	-12	-1.82	249,200	-