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
[1570]	26/10/29	65,590	66,390	64,170	66,080	+1,490.0	+2.31	2,951,782	-
[1570]	26/10/28	65,280	65,350	64,350	64,590	+1,300.0	+2.05	1,964,091	-
[1570]	26/10/27	63,050	64,090	62,760	63,290	+2,030.0	+3.31	2,251,475	-
[1570]	26/10/26	61,480	62,610	61,000	61,260	-1,020.0	-1.64	2,236,594	-
[1570]	26/10/23	60,460	62,390	59,790	62,280	-510.0	-0.81	3,426,924	-
[1570]	26/10/22	65,670	66,590	62,630	62,790	-3,380.0	-5.11	3,010,105	-
[1570]	26/10/21	66,950	67,670	65,960	66,170	+1,220.0	+1.88	2,354,134	-
[1570]	26/10/20	66,280	66,430	64,470	64,950	-1,820.0	-2.73	2,590,295	-
[1570]	26/10/19	64,870	67,030	64,460	66,770	-910.0	-1.34	2,647,806	-
[1570]	26/10/16	67,130	68,420	66,870	67,680	+1,550.0	+2.34	2,684,205	-
[1570]	26/10/15	69,350	69,490	65,060	66,130	-6,930.0	-9.49	5,373,128	-
[1570]	26/10/14	73,160	74,350	72,480	73,060	-90.0	-0.12	2,368,236	-
[1570]	26/10/13	73,110	73,340	71,450	73,150	-2,660.0	-3.51	2,760,268	-
[1570]	26/10/09	74,060	76,030	73,850	75,810	-210.0	-0.28	2,365,533	-
[1570]	26/10/08	77,640	77,850	76,020	76,020	-2,160.0	-2.76	2,235,709	-
[1570]	26/10/07	79,510	79,740	78,000	78,180	-1,510.0	-1.89	2,077,290	-
[1570]	26/10/06	78,050	79,730	77,520	79,690	+1,890.0	+2.43	2,913,545	-
[1570]	26/10/05	76,690	78,130	76,660	77,800	+3,670.0	+4.95	3,261,370	-
[1570]	26/10/02	74,630	75,230	73,870	74,130	-1,650.0	-2.18	2,436,256	-
[1570]	26/10/01	71,790	75,780	71,760	75,780	+4,540.0	+6.37	3,802,972	-
[1570]	26/09/30	70,110	71,440	69,550	71,240	+3,040.0	+4.46	2,812,562	-
[1570]	26/09/29	68,300	69,040	66,760	68,200	-210.0	-0.31	2,444,937	-
[1570]	26/09/28	69,740	70,840	68,410	68,410	-1,130.0	-1.62	2,245,658	-
[1570]	26/09/25	67,840	69,560	67,780	69,540	+1,570.0	+2.31	1,958,924	-
[1570]	26/09/24	68,380	69,220	67,780	67,970	+1,110.0	+1.66	2,027,861	-
[1570]	26/09/18	65,930	67,550	65,420	66,860	+1,930.0	+2.97	2,199,655	-
[1570]	26/09/17	65,800	65,830	64,270	64,930	+440.0	+0.68	2,042,169	-
[1570]	26/09/16	64,000	64,490	63,030	64,490	+820.0	+1.29	1,810,419	-
[1570]	26/09/15	62,720	64,820	62,680	63,670	-250.0	-0.39	2,393,463	-
[1570]	26/09/14	62,650	63,940	62,020	63,920	-730.0	-1.13	2,338,752	-
[1570]	26/09/11	63,380	64,800	62,950	64,650	-2,520.0	-3.75	3,018,073	-
[1570]	26/09/10	65,980	67,170	65,010	67,170	+200.0	+0.30	2,158,611	-
[1570]	26/09/09	66,830	68,380	66,710	66,970	-390.0	-0.58	1,859,199	-
[1570]	26/09/08	68,470	70,500	67,360	67,360	-2,260.0	-3.25	2,131,991	-
[1570]	26/09/07	68,980	70,270	68,670	69,620	+2,640.0	+3.94	2,229,307	-
[1570]	26/09/04	66,000	67,220	65,390	66,980	+1,720.0	+2.64	2,384,665	-
[1570]	26/09/03	66,190	66,270	64,330	65,260	-90.0	-0.14	2,447,840	-
[1570]	26/09/02	66,470	66,670	65,260	65,350	-4,050.0	-5.84	2,810,084	-
[1570]	26/09/01	68,330	70,110	68,070	69,400	-290.0	-0.42	1,924,015	-
[1570]	26/08/31	66,710	69,690	66,550	69,690	-90.0	-0.13	2,553,282	-
[1570]	26/08/28	69,310	70,750	69,070	69,780	+530.0	+0.77	1,987,457	-
[1570]	26/08/27	70,640	70,980	68,470	69,250	-390.0	-0.56	2,285,837	-
[1570]	26/08/26	68,250	69,880	67,710	69,640	+820.0	+1.19	2,138,037	-
[1570]	26/08/25	67,200	68,820	66,100	68,820	+720.0	+1.06	2,098,059	-
[1570]	26/08/24	69,380	69,500	67,880	68,100	-960.0	-1.39	1,850,757	-
[1570]	26/08/21	67,940	69,260	67,430	69,060	-450.0	-0.65	2,146,642	-
[1570]	26/08/20	68,740	69,700	68,300	69,510	+1,770.0	+2.61	2,314,753	-
[1570]	26/08/19	68,680	69,570	67,240	67,740	-4,530.0	-6.27	3,499,598	-
[1570]	26/08/18	75,400	75,790	72,020	72,270	-3,660.0	-4.82	2,418,716	-
[1570]	26/08/17	75,390	76,060	74,460	75,930	+1,050.0	+1.40	1,861,685	-
[1570]	26/08/14	76,430	76,910	74,430	74,880	+690.0	+0.93	2,716,998	-
[1570]	26/08/13	74,150	75,170	73,830	74,190	+1,540.0	+2.12	2,738,538	-
[1570]	26/08/12	71,620	72,650	70,760	72,650	+1,260.0	+1.76	2,234,867	-
[1570]	26/08/10	69,530	71,390	69,290	71,390	+2,860.0	+4.17	2,182,536	-
[1570]	26/08/07	68,800	69,080	66,450	68,530	-10.0	-0.01	2,500,697	-
[1570]	26/08/06	68,230	68,930	67,030	68,540	-1,340.0	-1.92	2,617,379	-
[1570]	26/08/05	68,680	69,880	68,360	69,880	+4,700.0	+7.21	2,968,783	-
[1570]	26/08/04	65,610	65,750	62,940	65,180	+570.0	+0.88	2,830,774	-
[1570]	26/08/03	64,430	65,050	62,580	64,610	-1,410.0	-2.14	2,805,563	-
[1570]	26/07/31	66,700	68,100	64,980	66,020	+4,850.0	+7.93	3,944,571	-
[1570]	26/07/30	60,280	63,180	59,850	61,170	+740.0	+1.22	3,700,637	-
[1570]	26/07/29	62,720	63,700	58,280	60,430	-1,670.0	-2.69	4,061,304	-
[1570]	26/07/28	63,680	63,770	61,210	62,100	-5,490.0	-8.12	3,804,587	-
[1570]	26/07/27	67,770	68,020	65,760	67,590	+820.0	+1.23	2,519,478	-
[1570]	26/07/24	68,790	68,810	65,930	66,770	-3,700.0	-5.25	2,937,074	-
[1570]	26/07/23	71,310	71,870	70,150	70,470	+690.0	+0.99	1,959,786	-
[1570]	26/07/22	72,540	73,090	69,630	69,780	-300.0	-0.43	2,935,264	-
[1570]	26/07/21	67,090	70,080	66,110	70,080	+3,990.0	+6.04	2,845,780	-
[1570]	26/07/17	69,190	69,330	62,900	66,090	-5,770	-8.03	5,785,171	-
[1570]	26/07/16	73,620	73,780	71,010	71,860	-4,060	-5.35	3,301,659	-
[1570]	26/07/15	74,990	76,120	73,980	75,920	+2,150	+2.91	2,483,889	-
[1570]	26/07/14	71,840	73,960	70,640	73,770	+1,040	+1.43	3,193,964	-
[1570]	26/07/13	75,420	76,830	71,480	72,730	-3,120	-4.11	3,548,099	-
[1570]	26/07/10	76,580	77,470	75,460	75,850	+1,500	+2.02	3,151,703	-
[1570]	26/07/09	73,700	75,500	73,370	74,350	+1,850	+2.55	2,918,345	-
[1570]	26/07/08	72,600	75,530	72,330	72,500	-2,900	-3.85	4,345,135	-
[1570]	26/07/07	78,000	78,980	74,600	75,400	-3,100	-3.95	3,724,712	-
[1570]	26/07/06	79,090	79,930	76,630	78,500	-180	-0.23	3,237,592	-
[1570]	26/07/03	75,410	78,680	73,830	78,680	+2,300	+3.01	4,376,198	-
[1570]	26/07/02	76,800	78,920	76,190	76,380	-3,710	-4.63	3,546,128	-
[1570]	26/07/01	82,300	83,580	79,440	80,090	+580	+0.73	3,597,173	-
[1570]	26/06/30	79,850	80,640	77,640	79,510	+1,490	+1.91	3,069,049	-
[1570]	26/06/29	78,440	78,520	74,770	78,020	+400	+0.52	2,895,710	-
[1570]	26/06/26	81,770	82,250	76,040	77,620	-7,150	-8.43	4,319,608	-
[1570]	26/06/25	81,670	85,200	80,860	84,770	+7,110	+9.16	4,696,548	-
[1570]	26/06/24	78,500	79,920	75,950	77,660	-1,480	-1.87	4,611,043	-
[1570]	26/06/23	85,820	85,870	79,140	79,140	-6,310	-7.38	4,573,991	-
[1570]	26/06/22	82,380	86,380	82,340	85,450	+2,790	+3.38	4,225,193	-
[1570]	26/06/19	83,700	84,370	81,150	82,660	+460	+0.56	4,000,312	-
[1570]	26/06/18	80,760	82,770	80,310	82,200	+2,650	+3.33	4,327,118	-
[1570]	26/06/17	76,910	79,880	76,880	79,550	+1,370	+1.75	3,531,747	-
[1570]	26/06/16	78,320	79,600	77,580	78,180	+10	+0.01	3,727,403	-
[1570]	26/06/15	76,320	78,840	76,230	78,170	+7,040	+9.90	4,699,146	-
[1570]	26/06/12	71,830	73,130	70,550	71,130	+3,880	+5.77	4,334,803	-
[1570]	26/06/11	63,960	67,630	63,340	67,250	-200	-0.30	3,628,212	-
[1570]	26/06/10	68,160	69,190	66,310	67,450	-2,280	-3.27	3,611,391	-
[1570]	26/06/09	68,660	69,950	66,730	69,730	+2,720	+4.06	4,639,518	-
[1570]	26/06/08	66,640	68,570	65,660	67,010	-5,630	-7.75	5,626,645	-
[1570]	26/06/05	73,450	73,450	71,000	72,640	-1,980	-2.65	3,457,954	-
[1570]	26/06/04	75,220	75,470	73,330	74,620	-2,100	-2.74	3,110,829	-
[1570]	26/06/03	75,310	77,440	74,440	76,720	+3,790	+5.20	4,783,958	-
[1570]	26/06/02	73,900	73,930	70,450	72,930	-560	-0.76	3,756,634	-
[1570]	26/06/01	72,090	74,050	72,040	73,490	+1,400	+1.94	3,594,098	-
[1570]	26/05/29	70,670	72,510	70,540	72,090	+3,410	+4.97	3,451,225	-
[1570]	26/05/28	68,560	69,710	66,970	68,680	-880	-1.27	3,466,505	-
[1570]	26/05/27	72,450	72,490	69,560	69,560	+300	+0.43	3,259,131	-
[1570]	26/05/26	70,110	70,160	68,500	69,260	-750	-1.07	2,640,330	-
[1570]	26/05/25	66,880	70,160	66,840	70,010	+4,130	+6.27	4,388,850	-
[1570]	26/05/22	63,980	66,050	63,840	65,880	+3,340.0	+5.34	3,558,512	-
[1570]	26/05/21	61,820	63,230	61,640	62,540	+3,480.0	+5.89	3,343,225	-
[1570]	26/05/20	60,220	60,220	57,900	59,060	-1,470.0	-2.43	4,064,774	-
[1570]	26/05/19	61,890	62,230	59,830	60,530	-440.0	-0.72	2,741,343	-
[1570]	26/05/18	62,680	62,900	60,050	60,970	-1,270.0	-2.04	3,636,380	-
[1570]	26/05/15	65,350	65,900	61,210	62,240	-2,530.0	-3.91	3,845,451	-
[1570]	26/05/14	66,780	67,090	64,770	64,770	-1,230.0	-1.86	3,399,824	-
[1570]	26/05/13	63,950	66,140	63,870	66,000	+1,170.0	+1.80	3,004,232	-
[1570]	26/05/12	65,150	65,870	63,710	64,830	+520.0	+0.81	3,193,001	-
[1570]	26/05/11	66,270	66,320	64,200	64,310	-490.0	-0.76	2,909,766	-
[1570]	26/05/08	64,560	64,950	63,700	64,800	-720.0	-1.10	3,474,800	-
[1570]	26/05/07	63,400	65,900	63,130	65,520	+6,950.0	+11.87	5,277,286	-
[1570]	26/05/01	58,940	59,010	58,360	58,570	+500.0	+0.86	2,557,450	-
[1570]	26/04/30	57,960	58,630	57,500	58,070	-1,370.0	-2.30	3,686,395	-
[1570]	26/04/28	60,380	60,560	59,080	59,440	-1,370.0	-2.25	3,421,994	-
[1570]	26/04/27	59,790	61,420	58,860	60,810	+1,790	+3.03	4,911,486	-
[1570]	26/04/24	58,500	59,150	58,180	59,020	+1,050	+1.81	3,329,257	-
[1570]	26/04/23	59,540	60,050	56,960	57,970	-880	-1.50	4,975,193	-
[1570]	26/04/22	57,860	59,090	57,740	58,850	+460	+0.79	3,203,745	-
[1570]	26/04/21	57,830	58,930	57,800	58,390	+1,020	+1.78	3,306,574	-
[1570]	26/04/20	57,570	58,080	57,230	57,370	+300	+0.53	2,502,653	-
[1570]	26/04/17	58,390	58,580	57,070	57,070	-1,950	-3.30	2,842,084	-
[1570]	26/04/16	56,940	59,150	56,910	59,020	+2,840	+5.06	5,218,611	-
[1570]	26/04/15	57,000	57,000	55,960	56,180	+620	+1.12	3,257,142	-
[1570]	26/04/14	54,760	55,860	54,700	55,560	+2,460	+4.63	3,780,037	-
[1570]	26/04/13	52,800	53,580	52,570	53,100	-700	-1.30	3,041,129	-
[1570]	26/04/10	53,070	54,020	53,010	53,800	+1,660	+3.18	3,912,672	-
[1570]	26/04/09	52,870	52,980	51,790	52,140	-760	-1.44	3,622,808	-
[1570]	26/04/08	52,180	53,020	51,520	52,900	+5,150	+10.79	5,349,973	-
[1570]	26/04/07	48,060	48,520	47,150	47,750	+80	+0.17	3,254,926	-
[1570]	26/04/06	47,220	48,750	47,190	47,670	+570	+1.21	3,583,191	-
[1570]	26/04/03	47,340	47,650	46,760	47,100	+1,100	+2.39	2,446,160	-
[1570]	26/04/02	49,030	49,200	45,610	46,000	-2,330	-4.82	5,570,954	-
[1570]	26/04/01	46,750	48,330	46,470	48,330	+4,440	+10.12	3,961,609	-
[1570]	26/03/31	43,400	45,640	42,820	43,890	-1,110	-2.47	5,177,652	-
[1570]	26/03/30	43,000	45,000	42,940	45,000	-2,200	-4.66	4,677,366	-
[1570]	26/03/27	46,700	47,740	45,560	47,200	-200	-0.42	3,506,007	-
[1570]	26/03/26	48,110	48,580	46,760	47,400	-430	-0.90	3,021,805	-
[1570]	26/03/25	47,450	48,320	47,270	47,830	+2,560	+5.65	3,767,772	-
[1570]	26/03/24	45,970	46,090	44,160	45,270	+1,290	+2.93	3,400,359	-
[1570]	26/03/23	43,760	44,370	42,510	43,980	-3,280	-6.94	5,221,885	-
[1570]	26/03/19	48,180	48,290	46,980	47,260	-3,590	-7.06	4,496,876	-
[1570]	26/03/18	49,200	50,850	49,080	50,850	+2,820	+5.87	3,190,019	-
[1570]	26/03/17	48,870	49,220	47,590	48,030	-10	-0.02	2,703,936	-
[1570]	26/03/16	48,010	48,520	46,950	48,040	-100	-0.21	3,638,214	-
[1570]	26/03/13	47,450	48,700	47,260	48,140	-1,320	-2.67	3,513,069	-
[1570]	26/03/12	49,260	49,910	48,170	49,460	-800	-1.59	3,961,444	-
[1570]	26/03/11	50,410	51,780	50,210	50,260	+1,250	+2.55	4,084,269	-
[1570]	26/03/10	49,190	49,900	47,830	49,010	+2,550	+5.49	4,175,473	-
[1570]	26/03/09	45,640	46,840	43,970	46,460	-5,380	-10.38	7,807,829	-
[1570]	26/03/06	50,160	51,960	49,780	51,840	+680	+1.33	3,985,049	-
[1570]	26/03/05	52,930	53,650	50,500	51,160	+1,870	+3.79	4,760,270	-
[1570]	26/03/04	50,550	52,110	48,190	49,290	-3,900	-7.33	7,511,084	-
[1570]	26/03/03	56,000	56,290	52,850	53,190	-3,390	-5.99	5,556,418	-
[1570]	26/03/02	55,980	57,310	55,130	56,580	-1,620	-2.78	4,891,920	-
[1570]	26/02/27	57,380	58,430	56,860	58,200	+90	+0.15	2,712,834	-
[1570]	26/02/26	58,780	59,220	57,740	58,110	+330	+0.57	3,345,646	-
[1570]	26/02/25	56,210	58,270	56,060	57,780	+2,570	+4.65	4,654,048	-
[1570]	26/02/24	54,020	55,410	53,990	55,210	+840	+1.54	2,599,863	-
[1570]	26/02/20	54,810	54,820	54,070	54,370	-1,210	-2.18	2,855,085	-
[1570]	26/02/19	55,580	56,010	55,340	55,580	+600	+1.09	2,889,966	-
[1570]	26/02/18	54,320	55,420	54,210	54,980	+1,200	+2.23	2,924,291	-
[1570]	26/02/17	54,420	54,490	53,040	53,780	-630	-1.16	3,116,070	-
[1570]	26/02/16	55,570	55,570	54,260	54,410	-310	-0.57	2,704,320	-
[1570]	26/02/13	55,050	55,360	54,030	54,720	-1,330	-2.37	4,033,298	-
[1570]	26/02/12	56,380	56,680	55,780	56,050	+120	+0.21	3,228,302	-
[1570]	26/02/10	54,880	56,540	54,850	55,930	+2,520	+4.72	5,143,132	-
[1570]	26/02/09	54,740	55,370	53,410	53,410	+3,730	+7.51	6,856,035	-
[1570]	26/02/06	47,690	49,680	47,310	49,680	+670	+1.37	4,456,743	-
[1570]	26/02/05	49,750	50,080	48,610	49,010	-820	-1.65	4,092,745	-
[1570]	26/02/04	49,450	50,090	49,180	49,830	-820	-1.62	3,362,229	-
[1570]	26/02/03	49,090	50,690	48,790	50,650	+3,660	+7.79	5,010,939	-
[1570]	26/02/02	48,550	49,740	46,900	46,990	-1,080	-2.25	5,591,809	-
[1570]	26/01/30	47,990	48,550	47,410	48,070	-80	-0.17	3,052,972	-
[1570]	26/01/29	48,810	48,950	47,700	48,150	+40	+0.08	3,819,905	-
[1570]	26/01/28	47,450	48,440	47,150	48,110	+60	+0.12	3,222,556	-
[1570]	26/01/27	47,350	48,100	46,880	48,050	+680	+1.44	2,977,620	-
[1570]	26/01/26	47,670	47,790	46,940	47,370	-1,700	-3.46	4,420,446	-
[1570]	26/01/23	49,250	49,430	48,660	49,070	+330	+0.68	2,552,914	-
[1570]	26/01/22	48,460	49,190	48,080	48,740	+1,660	+3.53	3,451,357	-
[1570]	26/01/21	46,200	47,300	46,150	47,080	-520	-1.09	2,841,663	-
[1570]	26/01/20	48,380	48,390	47,350	47,600	-1,070	-2.20	2,985,525	-
[1570]	26/01/19	48,120	48,670	47,760	48,670	-690	-1.40	3,297,928	-
[1570]	26/01/16	49,590	49,660	48,910	49,360	-290	-0.58	2,744,904	-
[1570]	26/01/15	49,360	49,720	48,910	49,650	-460	-0.92	3,354,750	-
[1570]	26/01/14	49,280	50,330	49,070	50,110	+1,500	+3.09	4,608,701	-
[1570]	26/01/13	49,060	49,080	48,450	48,610	+2,900	+6.34	3,444,866	-
[1570]	26/01/09	44,900	45,830	44,720	45,710	+1,360	+3.07	2,874,817	-
[1570]	26/01/08	45,510	45,670	44,240	44,350	-1,460	-3.19	3,059,263	-
[1570]	26/01/07	46,250	46,640	45,620	45,810	-1,040	-2.22	2,883,224	-
[1570]	26/01/06	46,260	46,860	45,980	46,850	+1,110	+2.43	3,336,223	-
[1570]	26/01/05	45,000	46,000	44,700	45,740	+2,640	+6.13	4,539,127	-
[1570]	25/12/30	43,030	43,450	42,880	43,100	-230	-0.53	2,002,977	-
[1570]	25/12/29	43,750	43,760	43,140	43,330	-360	-0.82	2,237,848	-
[1570]	25/12/26	43,320	44,080	43,310	43,690	+570	+1.32	3,061,356	-
[1570]	25/12/25	43,250	43,320	42,970	43,120	+20	+0.05	1,210,736	-
[1570]	25/12/24	43,360	43,570	43,020	43,100	-30	-0.07	1,852,616	-
[1570]	25/12/23	43,220	43,410	42,920	43,130	0	0.00	2,259,526	-
[1570]	25/12/22	43,120	43,490	42,880	43,130	+1,410	+3.38	2,956,679	-
[1570]	25/12/19	41,470	42,130	41,250	41,720	+760	+1.86	2,476,094	-
[1570]	25/12/18	40,290	41,130	40,230	40,960	-850	-2.03	2,419,754	-
[1570]	25/12/17	41,720	41,840	40,990	41,810	+190	+0.46	2,288,646	-
[1570]	25/12/16	42,540	42,610	41,460	41,620	-1,300	-3.03	3,396,375	-
[1570]	25/12/15	42,700	43,190	42,500	42,920	-1,110	-2.52	3,012,235	-
[1570]	25/12/12	43,540	44,490	43,340	44,030	+1,190	+2.78	3,907,355	-
[1570]	25/12/11	43,940	43,940	42,430	42,840	-730	-1.68	2,538,499	-
[1570]	25/12/10	44,050	44,480	43,140	43,570	-120	-0.27	2,859,442	-
[1570]	25/12/09	43,640	43,930	43,290	43,690	+100	+0.23	2,499,473	-
[1570]	25/12/08	43,810	43,810	42,940	43,590	+170	+0.39	2,651,114	-
[1570]	25/12/05	43,500	43,540	42,960	43,420	-930	-2.10	3,586,519	-
[1570]	25/12/04	42,480	44,350	42,440	44,350	+1,950	+4.60	4,075,225	-
[1570]	25/12/03	41,940	42,870	41,930	42,400	+1,000	+2.42	2,929,136	-
[1570]	25/12/02	41,860	42,020	41,380	41,400	-110	-0.26	2,045,367	-
[1570]	25/12/01	43,170	43,280	41,310	41,510	-1,550	-3.60	3,511,068	-
[1570]	25/11/28	43,030	43,100	42,660	43,060	+120	+0.28	1,894,734	-
[1570]	25/11/27	42,600	43,220	42,560	42,940	+1,040	+2.48	2,767,551	-
[1570]	25/11/26	41,000	42,250	40,930	41,900	+1,490	+3.69	3,714,831	-
[1570]	25/11/25	41,430	41,470	40,200	40,410	-110	-0.27	3,229,480	-
[1570]	25/11/21	40,160	41,060	40,130	40,520	-1,870	-4.41	3,888,552	-
[1570]	25/11/20	43,280	43,690	42,130	42,390	+2,000	+4.95	4,607,411	-
[1570]	25/11/19	40,780	41,230	39,820	40,390	-370	-0.91	4,693,115	-
[1570]	25/11/18	42,640	42,730	40,510	40,760	-2,700	-6.21	5,518,567	-
[1570]	25/11/17	43,110	43,510	42,560	43,460	+20	+0.05	2,775,850	-
[1570]	25/11/14	43,210	44,090	43,070	43,440	-1,600	-3.55	4,118,231	-
[1570]	25/11/13	44,510	45,150	44,480	45,040	+360	+0.81	2,691,953	-
[1570]	25/11/12	44,280	44,680	43,780	44,680	+380	+0.86	3,054,941	-
[1570]	25/11/11	45,160	45,470	43,830	44,300	-160	-0.36	3,675,621	-
[1570]	25/11/10	44,100	44,530	43,590	44,460	+1,060	+2.44	3,371,843	-
[1570]	25/11/07	43,090	43,590	42,230	43,400	-840	-1.90	4,943,815	-
[1570]	25/11/06	45,000	45,030	43,890	44,240	+900	+2.08	3,759,872	-
[1570]	25/11/05	43,940	43,970	41,250	43,340	-2,390	-5.23	9,169,983	-
[1570]	25/11/04	47,160	47,580	45,710	45,730	-1,480	-3.13	4,955,131	-
[1570]	25/10/31	45,900	47,210	45,870	47,210	+2,010	+4.45	6,789,830	-
[1570]	25/10/30	44,920	45,840	44,630	45,200	-150	-0.33	6,405,625	-
[1570]	25/10/29	44,170	45,510	44,050	45,350	+2,020	+4.66	6,630,319	-
[1570]	25/10/28	43,560	43,780	43,130	43,330	-560	-1.28	3,759,622	-
[1570]	25/10/27	43,120	43,900	43,000	43,890	+2,110	+5.05	5,628,650	-
[1570]	25/10/24	41,400	42,020	41,220	41,780	+1,080	+2.65	3,386,915	-
[1570]	25/10/23	40,500	40,910	40,280	40,700	-1,120	-2.68	3,426,745	-
[1570]	25/10/22	41,680	42,080	40,660	41,820	+50	+0.12	4,149,439	-
[1570]	25/10/21	42,480	42,910	41,510	41,770	+170	+0.41	6,438,181	-
[1570]	25/10/20	40,330	41,600	40,140	41,600	+2,670	+6.86	6,676,593	-
[1570]	25/10/17	39,330	39,920	38,840	38,930	-1,220	-3.04	4,340,956	-
[1570]	25/10/16	39,900	40,220	39,590	40,150	+950	+2.42	3,675,226	-
[1570]	25/10/15	38,120	39,340	37,940	39,200	+1,380	+3.65	3,978,852	-
[1570]	25/10/14	39,200	39,530	37,360	37,820	-2,080	-5.21	7,236,180	-
[1570]	25/10/10	40,770	40,830	39,710	39,900	-860	-2.11	4,080,918	-
[1570]	25/10/09	40,070	40,760	39,850	40,760	+1,360	+3.45	4,671,612	-
[1570]	25/10/08	39,640	40,090	39,360	39,400	-310	-0.78	3,212,194	-
[1570]	25/10/07	40,430	40,660	39,660	39,710	-70	-0.18	5,346,976	-
[1570]	25/10/06	39,060	40,050	38,840	39,780	+3,520	+9.71	8,752,535	-
[1570]	25/10/03	35,210	36,270	35,160	36,260	+1,260	+3.60	4,924,248	-
[1570]	25/10/02	34,910	35,270	34,550	35,000	+590	+1.71	3,323,902	-
[1570]	25/10/01	34,760	34,890	34,090	34,410	-560	-1.60	3,813,977	-
[1570]	25/09/30	35,170	35,270	34,660	34,970	-110	-0.31	2,876,399	-
[1570]	25/09/29	35,340	35,370	34,890	35,080	-130	-0.37	3,232,469	-
[1570]	25/09/26	35,580	35,790	35,210	35,210	-580	-1.62	3,697,362	-
[1570]	25/09/25	35,570	35,890	35,400	35,790	+150	+0.42	3,342,107	-
[1570]	25/09/24	35,310	35,680	34,950	35,640	+230	+0.65	2,997,608	-
[1570]	25/09/22	35,000	35,810	34,970	35,410	+750	+2.16	3,805,940	-
[1570]	25/09/19	35,970	36,000	33,800	34,660	-490	-1.39	6,052,536	-
[1570]	25/09/18	34,590	35,430	34,350	35,150	+800	+2.33	5,005,212	-
[1570]	25/09/17	34,300	34,680	34,030	34,350	-110	-0.32	2,665,307	-
[1570]	25/09/16	34,540	34,720	34,040	34,460	+190	+0.55	4,100,855	-
[1570]	25/09/12	34,380	34,480	33,940	34,270	+590	+1.75	4,014,439	-
[1570]	25/09/11	33,020	33,720	32,910	33,680	+820	+2.50	5,730,456	-
[1570]	25/09/10	32,400	32,880	32,350	32,860	+550	+1.70	2,580,820	-
[1570]	25/09/09	32,970	33,420	32,300	32,310	-310	-0.95	4,687,368	-
[1570]	25/09/08	32,360	32,910	32,140	32,620	+960	+3.03	4,067,047	-
[1570]	25/09/05	31,690	31,990	31,340	31,660	+620	+2.00	3,189,281	-