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
[1580]	26/10/29	795	802	790	791	-9.5	-1.19	187,680	-
[1580]	26/10/28	794	802	794	801	-7.1	-0.88	153,970	-
[1580]	26/10/27	810	813	804	809	-14.5	-1.76	328,980	-
[1580]	26/10/26	821	825	815	824	+8.0	+0.98	299,700	-
[1580]	26/10/23	826	832	815	816	+3.3	+0.41	317,690	-
[1580]	26/10/22	796	814	790	813	+20.9	+2.64	247,950	-
[1580]	26/10/21	785	794	783	793	-5.5	-0.69	137,670	-
[1580]	26/10/20	793	803	792	799	+9.0	+1.14	201,590	-
[1580]	26/10/19	800	802	788	790	+7.5	+0.96	734,550	-
[1580]	26/10/16	787	788	779	783	-11.4	-1.43	421,770	-
[1580]	26/10/15	777	799	776	795	+37.5	+4.95	409,440	-
[1580]	26/10/14	756	760	751	758	+2.5	+0.33	131,210	-
[1580]	26/10/13	757	765	756	756	+11.6	+1.56	438,120	-
[1580]	26/10/09	752	753	743	745	+2.0	+0.27	387,510	-
[1580]	26/10/08	736	743	735	743	+9.1	+1.24	276,170	-
[1580]	26/10/07	728	734	725	734	+7.0	+0.96	220,670	-
[1580]	26/10/06	733	736	726	727	-8.0	-1.09	298,260	-
[1580]	26/10/05	739	740	733	735	-17.5	-2.32	217,110	-
[1580]	26/10/02	752	754	748	753	+8.3	+1.11	189,910	-
[1580]	26/10/01	766	766	745	745	-24.0	-3.12	345,580	-
[1580]	26/09/30	774	779	768	769	-16.2	-2.06	204,260	-
[1580]	26/09/29	785	795	783	786	0	+0.00	369,730	-
[1580]	26/09/28	777	786	773	786	+6.9	+0.88	252,500	-
[1580]	26/09/25	789	789	779	780	-10.0	-1.27	91,660	-
[1580]	26/09/24	783	790	781	790	-4.5	-0.57	147,230	-
[1580]	26/09/18	798	803	791	795	-11.0	-1.36	903,920	-
[1580]	26/09/17	800	811	799	806	-4.0	-0.49	233,480	-
[1580]	26/09/16	813	819	810	810	-5.5	-0.67	331,780	-
[1580]	26/09/15	822	822	808	816	+2.0	+0.25	627,570	-
[1580]	26/09/14	822	825	814	814	+4.4	+0.54	344,720	-
[1580]	26/09/11	820	821	809	810	+15.0	+1.89	238,490	-
[1580]	26/09/10	802	807	795	795	-2.0	-0.25	218,720	-
[1580]	26/09/09	797	797	787	797	+4.0	+0.50	144,920	-
[1580]	26/09/08	787	793	775	793	+13.0	+1.67	453,890	-
[1580]	26/09/07	783	786	777	780	-16.0	-2.01	245,320	-
[1580]	26/09/04	802	806	795	796	-12.0	-1.49	465,020	-
[1580]	26/09/03	802	812	801	808	+1.0	+0.12	439,230	-
[1580]	26/09/02	800	807	799	807	+24.5	+3.13	703,020	-
[1580]	26/09/01	789	791	780	783	+2.5	+0.32	396,390	-
[1580]	26/08/31	800	802	781	781	+0.5	+0.06	894,830	-
[1580]	26/08/28	785	785	776	781	-2.5	-0.32	477,260	-
[1580]	26/08/27	774	789	774	784	+2.2	+0.28	110,980	-
[1580]	26/08/26	790	793	781	782	-5.9	-0.75	77,950	-
[1580]	26/08/25	796	803	787	788	-4.0	-0.51	318,140	-
[1580]	26/08/24	785	792	784	792	+7.0	+0.89	157,890	-
[1580]	26/08/21	797	797	785	785	+1.8	+0.23	326,560	-
[1580]	26/08/20	787	791	783	784	-11.0	-1.38	387,410	-
[1580]	26/08/19	790	796	784	795	+24.0	+3.11	533,510	-
[1580]	26/08/18	755	771	752	771	+19.0	+2.53	268,550	-
[1580]	26/08/17	754	759	751	752	-4.5	-0.59	226,870	-
[1580]	26/08/14	751	759	747	757	-3.5	-0.46	487,140	-
[1580]	26/08/13	760	762	755	761	-9.0	-1.17	215,480	-
[1580]	26/08/12	774	778	770	770	-6.0	-0.77	187,620	-
[1580]	26/08/10	786	787	776	776	-16.5	-2.08	354,500	-
[1580]	26/08/07	790	804	789	793	+0.5	+0.06	150,420	-
[1580]	26/08/06	795	801	791	793	+8.4	+1.07	546,400	-
[1580]	26/08/05	794	795	785	785	-29.0	-3.56	421,670	-
[1580]	26/08/04	811	828	811	814	-4.5	-0.55	531,730	-
[1580]	26/08/03	819	831	816	819	+10.0	+1.24	344,290	-
[1580]	26/07/31	805	815	794	809	-33.0	-3.92	648,860	-
[1580]	26/07/30	848	851	829	842	-5.5	-0.65	1,237,320	-
[1580]	26/07/29	832	862	826	848	+12.5	+1.50	1,946,150	-
[1580]	26/07/28	823	841	823	836	+31.9	+3.96	664,930	-
[1580]	26/07/27	800	815	800	805	-4.0	-0.49	556,460	-
[1580]	26/07/24	799	813	797	809	+22.2	+2.82	397,330	-
[1580]	26/07/23	785	790	780	787	-4.5	-0.57	439,150	-
[1580]	26/07/22	775	793	773	792	+2.4	+0.30	1,487,710	-
[1580]	26/07/21	809	815	790	790	-24.8	-3.04	759,370	-
[1580]	26/07/17	800.5	833.7	799.0	814.8	+29.3	+3.73	1,777,520	-
[1580]	26/07/16	779.5	788.5	775.8	785.5	+20.5	+2.68	967,720	-
[1580]	26/07/15	769.5	774.3	763.0	765.0	-10.0	-1.29	225,020	-
[1580]	26/07/14	786.5	792.0	774.5	775.0	-7.0	-0.90	743,130	-
[1580]	26/07/13	768.6	787.0	760.6	782.0	+17.4	+2.28	751,120	-
[1580]	26/07/10	760.5	767.0	756.6	764.6	-9.4	-1.21	345,440	-
[1580]	26/07/09	776.5	778.2	767.0	774.0	-9.6	-1.23	1,330,540	-
[1580]	26/07/08	783.3	785.3	768.5	783.6	+13.1	+1.70	1,549,060	-
[1580]	26/07/07	755.8	773.0	751.8	770.5	+16.0	+2.12	669,870	-
[1580]	26/07/06	750.1	763.3	748.0	754.5	+0.6	+0.08	431,160	-
[1580]	26/07/03	770.0	777.1	753.8	753.9	-11.6	-1.52	623,270	-
[1580]	26/07/02	761.1	765.5	753.0	765.5	+17.5	+2.34	816,930	-
[1580]	26/07/01	739.2	750.2	731.0	748.0	-2.2	-0.29	1,004,530	-
[1580]	26/06/30	744.9	759.2	744.8	750.2	-7.7	-1.02	1,047,100	-
[1580]	26/06/29	754.8	773.2	754.8	757.9	-0.8	-0.11	782,930	-
[1580]	26/06/26	743.1	766.3	739.6	758.7	+30.2	+4.15	909,030	-
[1580]	26/06/25	744.6	747.5	726.6	728.5	-34.5	-4.52	550,730	-
[1580]	26/06/24	758.7	771.8	752.5	763.0	+6.0	+0.79	739,600	-
[1580]	26/06/23	730.0	757.0	728.0	757.0	+28.0	+3.84	832,500	-
[1580]	26/06/22	743.0	743.5	725.7	729.0	-13.8	-1.86	592,450	-
[1580]	26/06/19	733.2	749.2	733.2	742.8	-2.7	-0.36	516,510	-
[1580]	26/06/18	752.0	752.0	741.7	745.5	-11.0	-1.45	413,860	-
[1580]	26/06/17	771.0	771.0	755.2	756.5	-7.5	-0.98	306,280	-
[1580]	26/06/16	763.0	766.6	756.6	764.0	+1.3	+0.17	497,600	-
[1580]	26/06/15	774.8	775.8	759.8	762.7	-41.3	-5.14	732,270	-
[1580]	26/06/12	798.0	806.1	791.5	804.0	-24.0	-2.90	472,130	-
[1580]	26/06/11	848.1	851.7	824.9	828.0	+1.0	+0.12	1,473,380	-
[1580]	26/06/10	821.6	832.6	815.8	827.0	+14.5	+1.78	608,210	-
[1580]	26/06/09	816.5	831.5	811.5	812.5	-19.0	-2.29	479,910	-
[1580]	26/06/08	832.9	837.5	822.0	831.5	+31.5	+3.94	1,745,910	-
[1580]	26/06/05	795.1	808.0	795.1	800.0	+10.5	+1.33	373,800	-
[1580]	26/06/04	788.3	795.5	784.6	789.5	+10.5	+1.35	336,830	-
[1580]	26/06/03	787.8	790.4	774.5	779.0	-19.6	-2.45	473,950	-
[1580]	26/06/02	793.2	812.9	793.2	798.6	+2.6	+0.33	318,990	-
[1580]	26/06/01	804.4	804.4	793.5	796.0	-8.0	-1.00	273,290	-
[1580]	26/05/29	810.9	813.0	801.6	804.0	-21.9	-2.65	433,900	-
[1580]	26/05/28	827.5	835.0	819.0	825.9	+5.9	+0.72	634,150	-
[1580]	26/05/27	807.4	820.0	803.0	820.0	-2.4	-0.29	356,130	-
[1580]	26/05/26	815.8	825.5	815.8	822.4	+4.9	+0.60	163,330	-
[1580]	26/05/25	834.9	835.0	816.0	817.5	-25.5	-3.02	297,990	-
[1580]	26/05/22	857	857	842	843	-24.0	-2.77	271,800	-
[1580]	26/05/21	871	873	861	867	-27.0	-3.02	507,270	-
[1580]	26/05/20	884	901	884	894	+11.0	+1.25	433,370	-
[1580]	26/05/19	872	887	870	883	+4.5	+0.51	352,140	-
[1580]	26/05/18	868	886	866	879	+9.5	+1.09	426,180	-
[1580]	26/05/15	849	877	846	870	+17.5	+2.05	571,090	-
[1580]	26/05/14	842	854	839	853	+7.7	+0.91	610,440	-
[1580]	26/05/13	859	860	845	846	-7.0	-0.82	309,200	-
[1580]	26/05/12	852	861	847	853	-3.1	-0.36	448,410	-
[1580]	26/05/11	844	858	843	857	+4.9	+0.57	214,240	-
[1580]	26/05/08	858	861	853	853	+3.5	+0.41	237,210	-
[1580]	26/05/07	866	868	847	850	-52.5	-5.81	766,310	-
[1580]	26/05/01	900	905	900	903	-3.1	-0.34	178,820	-
[1580]	26/04/30	907	911	903	907	+10.7	+1.19	369,480	-
[1580]	26/04/28	890	900	889	897	+11.5	+1.30	493,210	-
[1580]	26/04/27	894.0	901.0	882.0	886.1	-15.4	-1.71	678,530	-
[1580]	26/04/24	904.7	906.6	899.5	901.5	-6.9	-0.76	299,560	-
[1580]	26/04/23	895.5	916.5	892.7	908.4	+6.9	+0.77	1,968,900	-
[1580]	26/04/22	910.4	910.5	900.4	901.5	-4.5	-0.50	246,940	-
[1580]	26/04/21	910.5	910.5	901.2	906.0	-7.9	-0.86	311,610	-
[1580]	26/04/20	911.3	914.1	908.0	913.9	-1.6	-0.17	269,400	-
[1580]	26/04/17	905.5	915.5	905.0	915.5	+14.8	+1.64	290,080	-
[1580]	26/04/16	918.0	918.2	900.0	900.7	-23.8	-2.57	476,020	-
[1580]	26/04/15	916.5	926.2	916.2	924.5	-5.1	-0.55	640,820	-
[1580]	26/04/14	936.0	937.0	927.0	929.6	-21.4	-2.25	408,590	-
[1580]	26/04/13	955.0	956.0	947.1	951.0	+5.0	+0.53	331,650	-
[1580]	26/04/10	951.0	952.0	943.4	946.0	-14.0	-1.46	391,020	-
[1580]	26/04/09	954.0	963.5	953.1	960.0	+6.0	+0.63	524,680	-
[1580]	26/04/08	957.1	968.5	952.9	954.0	-54.0	-5.36	866,400	-
[1580]	26/04/07	1,005.0	1,014.5	1,000.5	1,008.0	-1.0	-0.10	199,340	-
[1580]	26/04/06	1,014.5	1,014.5	997.8	1,009.0	-5.5	-0.54	472,900	-
[1580]	26/04/03	1,016.0	1,019.5	1,009.5	1,014.5	-14.5	-1.41	293,870	-
[1580]	26/04/02	995.6	1,032.0	994.9	1,029.0	+25.0	+2.49	684,340	-
[1580]	26/04/01	1,019.5	1,027.5	1,004.0	1,004.0	-56.0	-5.28	482,100	-
[1580]	26/03/31	1,063.0	1,071.5	1,039.0	1,060.0	+13.0	+1.24	533,380	-
[1580]	26/03/30	1,070.0	1,074.0	1,046.0	1,047.0	+25.0	+2.45	709,650	-
[1580]	26/03/27	1,032.0	1,039.0	1,017.0	1,022.0	+1.0	+0.10	583,590	-
[1580]	26/03/26	1,013.0	1,026.5	1,007.5	1,021.0	+5.0	+0.49	416,090	-
[1580]	26/03/25	1,020.0	1,021.5	1,010.0	1,016.0	-28.0	-2.68	493,990	-
[1580]	26/03/24	1,032.5	1,057.5	1,032.5	1,044.0	-18.5	-1.74	574,110	-
[1580]	26/03/23	1,068.5	1,077.0	1,057.5	1,062.5	+37.5	+3.66	1,365,060	-
[1580]	26/03/19	1,020.5	1,028.5	1,015.5	1,025.0	+35.0	+3.54	545,260	-
[1580]	26/03/18	1,008.5	1,008.5	990.0	990.0	-30.5	-2.99	210,450	-
[1580]	26/03/17	1,006.0	1,024.5	1,006.0	1,020.5	-0.5	-0.05	92,400	-
[1580]	26/03/16	1,021.0	1,032.0	1,015.0	1,021.0	+1.0	+0.10	251,080	-
[1580]	26/03/13	1,028.0	1,032.0	1,013.0	1,020.0	+13.5	+1.34	390,310	-
[1580]	26/03/12	1,011.0	1,018.0	1,001.5	1,006.5	+8.6	+0.86	558,770	-
[1580]	26/03/11	995.4	997.9	982.5	997.9	-13.6	-1.34	354,670	-
[1580]	26/03/10	1,010.5	1,024.0	1,002.0	1,011.5	-29.0	-2.79	425,240	-
[1580]	26/03/09	1,049.5	1,064.5	1,037.0	1,040.5	+51.3	+5.19	1,392,280	-
[1580]	26/03/06	1,008.0	1,009.5	988.2	989.2	-7.8	-0.78	716,880	-
[1580]	26/03/05	979.8	1,002.0	970.6	997.0	-18.0	-1.77	1,200,910	-
[1580]	26/03/04	1,004.5	1,026.0	990.0	1,015.0	+34.3	+3.50	1,135,600	-
[1580]	26/03/03	956.7	982.9	953.7	980.7	+28.2	+2.96	712,520	-
[1580]	26/03/02	956.9	962.9	945.7	952.5	+14.0	+1.49	861,020	-
[1580]	26/02/27	944.6	948.7	936.5	938.5	-1.0	-0.11	227,690	-
[1580]	26/02/26	930.5	941.8	930.0	939.5	-2.8	-0.30	252,880	-
[1580]	26/02/25	953.4	956.4	937.5	942.3	-22.6	-2.34	343,320	-
[1580]	26/02/24	975.2	975.2	962.3	964.9	-7.6	-0.78	167,200	-
[1580]	26/02/20	967.5	974.3	967.5	972.5	+11.0	+1.14	643,620	-
[1580]	26/02/19	961.0	963.2	957.7	961.5	-6.0	-0.62	95,770	-
[1580]	26/02/18	971.7	972.3	962.9	967.5	-9.5	-0.97	212,450	-
[1580]	26/02/17	970.8	984.0	970.8	977.0	+6.0	+0.62	223,640	-
[1580]	26/02/16	960.7	973.1	960.7	971.0	+2.2	+0.23	202,260	-
[1580]	26/02/13	972.4	975.0	964.0	968.8	+10.3	+1.07	590,700	-
[1580]	26/02/12	956.0	959.4	952.5	958.5	-1.1	-0.11	237,750	-
[1580]	26/02/10	968.5	968.5	953.4	959.6	-19.5	-1.99	444,610	-
[1580]	26/02/09	963.0	980.0	961.5	979.1	-40.4	-3.96	1,197,150	-
[1580]	26/02/06	1,038.0	1,044.5	1,019.5	1,019.5	-7.0	-0.68	214,340	-
[1580]	26/02/05	1,019.0	1,031.0	1,017.0	1,026.5	+8.5	+0.83	136,280	-
[1580]	26/02/04	1,023.5	1,025.5	1,016.5	1,018.0	+6.5	+0.64	190,640	-
[1580]	26/02/03	1,025.5	1,029.5	1,009.5	1,011.5	-39.5	-3.76	269,900	-
[1580]	26/02/02	1,035.0	1,052.5	1,022.0	1,051.0	+10.0	+0.96	406,790	-
[1580]	26/01/30	1,041.0	1,047.0	1,035.0	1,041.0	+2.0	+0.19	121,530	-
[1580]	26/01/29	1,025.0	1,044.0	1,024.5	1,039.0	0.0	0.00	115,410	-
[1580]	26/01/28	1,047.0	1,050.0	1,036.5	1,039.0	-2.5	-0.24	199,170	-
[1580]	26/01/27	1,049.0	1,053.5	1,040.0	1,041.5	-8.0	-0.76	185,450	-
[1580]	26/01/26	1,052.5	1,054.0	1,044.0	1,049.5	+19.0	+1.84	330,750	-
[1580]	26/01/23	1,027.5	1,035.0	1,027.0	1,030.5	-3.5	-0.34	149,460	-
[1580]	26/01/22	1,034.0	1,040.5	1,028.5	1,034.0	-17.5	-1.66	136,670	-
[1580]	26/01/21	1,067.5	1,067.5	1,050.0	1,051.5	+4.0	+0.38	437,050	-
[1580]	26/01/20	1,039.0	1,049.5	1,039.0	1,047.5	+11.5	+1.11	155,770	-
[1580]	26/01/19	1,039.5	1,045.0	1,035.5	1,036.0	+7.0	+0.68	233,190	-
[1580]	26/01/16	1,025.5	1,033.0	1,025.5	1,029.0	+4.0	+0.39	173,760	-
[1580]	26/01/15	1,029.0	1,032.5	1,025.0	1,025.0	+4.0	+0.39	273,750	-
[1580]	26/01/14	1,029.5	1,030.0	1,018.5	1,021.0	-14.5	-1.40	431,550	-
[1580]	26/01/13	1,029.0	1,038.5	1,029.0	1,035.5	-36.0	-3.36	413,820	-
[1580]	26/01/09	1,079.5	1,082.5	1,069.5	1,071.5	-15.5	-1.43	156,840	-
[1580]	26/01/08	1,073.5	1,088.5	1,072.5	1,087.0	+17.5	+1.64	292,090	-
[1580]	26/01/07	1,064.5	1,072.5	1,060.5	1,069.5	+10.0	+0.94	161,640	-
[1580]	26/01/06	1,065.0	1,068.0	1,058.5	1,059.5	-13.0	-1.21	220,300	-
[1580]	26/01/05	1,085.5	1,085.5	1,068.5	1,072.5	-33.0	-2.99	274,880	-
[1580]	25/12/30	1,107.0	1,109.0	1,101.5	1,105.5	+3.5	+0.32	193,930	-
[1580]	25/12/29	1,097.0	1,105.0	1,097.0	1,102.0	+4.5	+0.41	207,880	-
[1580]	25/12/26	1,103.5	1,103.5	1,093.5	1,097.5	-7.5	-0.68	224,530	-
[1580]	25/12/25	1,103.5	1,107.5	1,103.5	1,105.0	-0.5	-0.05	124,520	-
[1580]	25/12/24	1,102.0	1,107.0	1,100.0	1,105.5	-0.5	-0.05	129,080	-
[1580]	25/12/23	1,105.0	1,108.5	1,101.5	1,106.0	+1.0	+0.09	70,130	-
[1580]	25/12/22	1,102.5	1,109.0	1,101.0	1,105.0	-19.5	-1.73	145,080	-
[1580]	25/12/19	1,129.0	1,131.0	1,120.0	1,124.5	-12.0	-1.06	217,910	-
[1580]	25/12/18	1,142.0	1,145.5	1,133.5	1,136.5	+12.0	+1.07	229,420	-
[1580]	25/12/17	1,125.0	1,135.0	1,124.0	1,124.5	-2.0	-0.18	134,120	-
[1580]	25/12/16	1,114.0	1,128.5	1,114.0	1,126.5	+16.5	+1.49	175,510	-
[1580]	25/12/15	1,114.0	1,115.5	1,107.0	1,110.0	+13.5	+1.23	102,320	-
[1580]	25/12/12	1,099.5	1,104.5	1,090.0	1,096.5	-16.0	-1.44	105,400	-
[1580]	25/12/11	1,097.0	1,117.0	1,097.0	1,112.5	+10.5	+0.95	149,550	-
[1580]	25/12/10	1,096.5	1,107.0	1,091.5	1,102.0	+1.5	+0.14	94,980	-
[1580]	25/12/09	1,102.0	1,106.0	1,098.0	1,100.5	-2.0	-0.18	143,020	-
[1580]	25/12/08	1,099.0	1,110.0	1,099.0	1,102.5	-1.5	-0.14	57,630	-
[1580]	25/12/05	1,105.5	1,110.0	1,104.0	1,104.0	+10.5	+0.96	154,700	-
[1580]	25/12/04	1,118.5	1,118.5	1,093.5	1,093.5	-24.5	-2.19	241,490	-
[1580]	25/12/03	1,124.5	1,125.0	1,112.5	1,118.0	-15.0	-1.32	172,980	-
[1580]	25/12/02	1,127.0	1,133.0	1,124.5	1,133.0	+1.0	+0.09	99,560	-
[1580]	25/12/01	1,110.5	1,134.0	1,108.5	1,132.0	+21.0	+1.89	244,790	-
[1580]	25/11/28	1,112.5	1,116.5	1,111.0	1,111.0	-2.5	-0.22	72,970	-
[1580]	25/11/27	1,117.5	1,117.5	1,109.0	1,113.5	-13.0	-1.15	148,180	-
[1580]	25/11/26	1,140.0	1,140.5	1,122.0	1,126.5	-22.5	-1.96	196,260	-
[1580]	25/11/25	1,128.0	1,150.0	1,128.0	1,149.0	0.0	0.00	218,810	-
[1580]	25/11/21	1,153.0	1,153.5	1,140.0	1,149.0	+26.0	+2.32	350,290	-
[1580]	25/11/20	1,109.0	1,125.0	1,104.0	1,123.0	-29.0	-2.52	668,720	-
[1580]	25/11/19	1,144.5	1,159.0	1,139.0	1,152.0	+5.0	+0.44	788,400	-
[1580]	25/11/18	1,125.5	1,149.5	1,121.5	1,147.0	+36.0	+3.24	584,100	-
[1580]	25/11/17	1,115.5	1,122.5	1,111.0	1,111.0	-1.5	-0.13	138,960	-
[1580]	25/11/14	1,119.5	1,119.5	1,104.5	1,112.5	+21.0	+1.92	398,360	-
[1580]	25/11/13	1,099.5	1,099.5	1,091.5	1,091.5	-5.0	-0.46	120,950	-
[1580]	25/11/12	1,103.5	1,107.0	1,096.5	1,096.5	-6.0	-0.54	235,960	-
[1580]	25/11/11	1,089.0	1,107.0	1,088.0	1,102.5	+3.5	+0.32	242,350	-
[1580]	25/11/10	1,102.0	1,111.0	1,099.0	1,099.0	-15.0	-1.35	217,110	-
[1580]	25/11/07	1,119.5	1,128.0	1,111.5	1,114.0	+10.0	+0.91	470,800	-
[1580]	25/11/06	1,095.0	1,108.0	1,093.0	1,104.0	-10.0	-0.90	271,610	-
[1580]	25/11/05	1,108.5	1,139.5	1,107.5	1,114.0	+27.0	+2.48	1,108,530	-
[1580]	25/11/04	1,069.5	1,087.0	1,065.5	1,087.0	+17.0	+1.59	183,510	-
[1580]	25/10/31	1,085.5	1,085.5	1,070.0	1,070.0	-24.5	-2.24	517,750	-
[1580]	25/10/30	1,097.5	1,101.0	1,085.5	1,094.5	+3.5	+0.32	527,500	-
[1580]	25/10/29	1,106.0	1,107.0	1,089.5	1,091.0	-27.5	-2.46	544,140	-
[1580]	25/10/28	1,115.0	1,120.5	1,112.0	1,118.5	+7.0	+0.63	428,330	-
[1580]	25/10/27	1,122.5	1,123.0	1,110.5	1,111.5	-27.0	-2.37	304,260	-
[1580]	25/10/24	1,142.5	1,147.5	1,136.0	1,138.5	-17.0	-1.47	298,980	-
[1580]	25/10/23	1,155.0	1,160.0	1,152.0	1,155.5	+16.5	+1.45	642,690	-
[1580]	25/10/22	1,142.0	1,155.0	1,135.5	1,139.0	-1.5	-0.13	435,460	-
[1580]	25/10/21	1,129.0	1,143.5	1,124.5	1,140.5	-3.5	-0.31	530,230	-
[1580]	25/10/20	1,160.0	1,164.5	1,143.5	1,144.0	-40.5	-3.42	697,130	-
[1580]	25/10/17	1,180.0	1,185.0	1,169.5	1,184.5	+20.0	+1.72	408,370	-
[1580]	25/10/16	1,169.0	1,174.5	1,164.5	1,164.5	-15.0	-1.27	229,320	-
[1580]	25/10/15	1,197.0	1,200.0	1,178.0	1,179.5	-22.5	-1.87	754,760	-
[1580]	25/10/14	1,193.0	1,209.5	1,177.0	1,202.0	+29.0	+2.47	572,460	-
[1580]	25/10/10	1,158.5	1,175.0	1,158.5	1,173.0	+13.5	+1.16	402,450	-
[1580]	25/10/09	1,169.0	1,173.5	1,159.5	1,159.5	-22.0	-1.86	325,090	-
[1580]	25/10/08	1,178.0	1,181.5	1,170.5	1,181.5	+5.5	+0.47	596,580	-
[1580]	25/10/07	1,166.5	1,177.0	1,161.5	1,176.0	-0.5	-0.04	472,380	-
[1580]	25/10/06	1,188.0	1,194.0	1,170.5	1,176.5	-59.0	-4.78	837,140	-
[1580]	25/10/03	1,254.5	1,254.5	1,234.5	1,235.5	-21.5	-1.71	499,640	-
[1580]	25/10/02	1,258.5	1,265.5	1,252.5	1,257.0	-12.5	-0.98	371,160	-
[1580]	25/10/01	1,263.5	1,274.5	1,261.0	1,269.5	+11.5	+0.91	457,680	-
[1580]	25/09/30	1,256.0	1,264.0	1,253.5	1,258.0	0.0	0.00	504,450	-
[1580]	25/09/29	1,253.0	1,260.5	1,252.5	1,258.0	+3.0	+0.24	447,790	-
[1580]	25/09/26	1,248.5	1,255.0	1,245.0	1,255.0	+11.5	+0.92	501,650	-
[1580]	25/09/25	1,248.5	1,251.0	1,243.0	1,243.5	-3.5	-0.28	217,120	-
[1580]	25/09/24	1,253.0	1,259.0	1,246.5	1,247.0	-4.0	-0.32	451,990	-
[1580]	25/09/22	1,258.5	1,258.5	1,244.5	1,251.0	-14.5	-1.15	331,370	-
[1580]	25/09/19	1,242.5	1,281.0	1,242.0	1,265.5	+8.0	+0.64	1,472,360	-
[1580]	25/09/18	1,266.5	1,271.0	1,251.5	1,257.5	-13.5	-1.06	498,040	-
[1580]	25/09/17	1,273.0	1,277.5	1,265.0	1,271.0	+2.5	+0.20	417,730	-
[1580]	25/09/16	1,267.5	1,277.5	1,264.5	1,268.5	-5.0	-0.39	516,120	-
[1580]	25/09/12	1,269.5	1,279.5	1,267.0	1,273.5	-11.0	-0.86	705,570	-
[1580]	25/09/11	1,298.5	1,298.5	1,283.0	1,284.5	-15.5	-1.19	616,140	-
[1580]	25/09/10	1,309.5	1,310.5	1,300.0	1,300.0	-10.5	-0.80	178,960	-
[1580]	25/09/09	1,300.0	1,311.5	1,290.0	1,310.5	+4.0	+0.31	458,880	-
[1580]	25/09/08	1,309.0	1,315.0	1,299.5	1,306.5	-18.5	-1.40	489,990	-
[1580]	25/09/05	1,326.0	1,332.5	1,319.0	1,325.0	-14.0	-1.05	322,100	-