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
[4570]	26/10/29	1,050	1,056	1,032	1,039	-11.0	-1.05	61,600	9,676,683,264
[4570]	26/10/28	1,032	1,062	1,032	1,050	+18.0	+1.74	76,100	9,779,131,392
[4570]	26/10/27	1,021	1,039	1,011	1,032	+25.0	+2.48	67,100	9,611,488,256
[4570]	26/10/26	1,003	1,049	994	1,007	+4.0	+0.40	58,100	9,378,652,160
[4570]	26/10/23	968	1,018	960	1,003	+5.0	+0.50	113,300	9,341,398,016
[4570]	26/10/22	1,033	1,041	996	998	-35.0	-3.39	121,800	9,294,830,592
[4570]	26/10/21	1,014	1,053	1,014	1,033	+28.0	+2.79	47,600	9,620,802,560
[4570]	26/10/20	1,045	1,062	1,000	1,005	-39.0	-3.74	93,000	9,360,025,600
[4570]	26/10/19	1,033	1,055	1,009	1,044	-7.0	-0.67	80,300	9,723,249,664
[4570]	26/10/16	1,059	1,065	1,039	1,051	+6.0	+0.57	52,000	9,788,444,672
[4570]	26/10/15	1,058	1,070	1,045	1,045	-43.0	-3.95	109,600	9,732,563,968
[4570]	26/10/14	1,099	1,100	1,080	1,088	-11.0	-1.00	44,500	10,133,042,176
[4570]	26/10/13	1,069	1,099	1,060	1,099	+27.0	+2.52	41,800	10,235,490,304
[4570]	26/10/09	1,045	1,088	1,045	1,072	+10.0	+0.94	73,500	9,984,026,624
[4570]	26/10/08	1,111	1,111	1,049	1,062	-57.0	-5.09	166,300	9,890,892,800
[4570]	26/10/07	1,170	1,170	1,119	1,119	-51.0	-4.36	138,000	10,421,760,000
[4570]	26/10/06	1,152	1,194	1,151	1,170	+14.0	+1.21	103,000	10,896,745,472
[4570]	26/10/05	1,175	1,175	1,119	1,156	+11.0	+0.96	92,800	10,766,357,504
[4570]	26/10/02	1,173	1,184	1,125	1,145	-28.0	-2.39	129,200	10,663,909,376
[4570]	26/10/01	1,200	1,200	1,164	1,173	-26.0	-2.17	118,000	10,924,686,336
[4570]	26/09/30	1,154	1,210	1,145	1,199	+44.0	+3.81	122,800	11,166,835,712
[4570]	26/09/29	1,177	1,177	1,141	1,155	-12.0	-1.03	72,700	10,757,044,224
[4570]	26/09/28	1,219	1,219	1,163	1,167	-43.0	-3.55	130,200	10,868,805,632
[4570]	26/09/25	1,200	1,225	1,189	1,210	+18.0	+1.51	126,400	11,269,283,840
[4570]	26/09/24	1,192	1,220	1,180	1,192	+6.0	+0.51	196,900	11,101,641,728
[4570]	26/09/18	1,146	1,189	1,133	1,186	+41.0	+3.58	189,700	11,045,761,024
[4570]	26/09/17	1,157	1,182	1,144	1,145	-8.0	-0.69	142,000	10,663,909,376
[4570]	26/09/16	1,165	1,188	1,130	1,153	-9.0	-0.77	143,900	10,738,416,640
[4570]	26/09/15	1,160	1,169	1,128	1,162	+3.0	+0.26	137,400	10,822,238,208
[4570]	26/09/14	1,100	1,179	1,093	1,159	+50.0	+4.51	141,000	10,794,297,344
[4570]	26/09/11	1,125	1,125	1,097	1,109	-35.0	-3.06	101,800	10,328,625,152
[4570]	26/09/10	1,144	1,170	1,132	1,144	-8.0	-0.69	102,700	10,654,596,096
[4570]	26/09/09	1,176	1,176	1,130	1,152	-4.0	-0.35	186,400	10,729,103,360
[4570]	26/09/08	1,144	1,192	1,122	1,156	+5.0	+0.43	293,900	10,766,357,504
[4570]	26/09/07	1,063	1,186	1,063	1,151	+89.0	+8.38	517,100	10,719,790,080
[4570]	26/09/04	1,041	1,065	1,036	1,062	+15.0	+1.43	52,300	9,890,892,800
[4570]	26/09/03	1,029	1,054	1,021	1,047	+17.0	+1.65	67,000	9,751,190,528
[4570]	26/09/02	1,040	1,054	1,029	1,030	-36.0	-3.38	105,600	9,592,861,696
[4570]	26/09/01	1,065	1,071	1,032	1,066	-4.0	-0.37	114,000	9,928,145,920
[4570]	26/08/31	1,080	1,082	1,060	1,070	-40.0	-3.60	122,700	9,965,400,064
[4570]	26/08/28	1,094	1,148	1,083	1,110	+22.0	+2.02	270,800	10,337,938,432
[4570]	26/08/27	1,075	1,132	1,055	1,088	+37.0	+3.52	310,400	10,133,042,176
[4570]	26/08/26	1,064	1,074	1,049	1,051	-13.0	-1.22	55,800	9,788,444,672
[4570]	26/08/25	1,056	1,068	1,037	1,064	+4.0	+0.38	105,000	9,909,519,360
[4570]	26/08/24	1,062	1,079	1,053	1,060	-20.0	-1.85	69,700	9,872,265,216
[4570]	26/08/21	1,084	1,122	1,048	1,080	-18.0	-1.64	196,200	10,058,534,912
[4570]	26/08/20	1,037	1,117	1,036	1,098	+99.0	+9.91	423,100	10,226,177,024
[4570]	26/08/19	1,022	1,047	992	999	-34.0	-3.29	119,600	9,304,144,896
[4570]	26/08/18	1,059	1,085	1,029	1,033	-33.0	-3.10	121,100	9,620,802,560
[4570]	26/08/17	1,041	1,076	1,032	1,066	+25.0	+2.40	146,300	9,928,145,920
[4570]	26/08/14	1,028	1,061	1,023	1,041	-4.0	-0.38	96,100	9,695,309,824
[4570]	26/08/13	1,000	1,049	988	1,045	+46.0	+4.60	132,500	9,732,563,968
[4570]	26/08/12	997	1,019	988	999	+3.0	+0.30	105,400	9,304,144,896
[4570]	26/08/10	998	1,040	991	996	+56.0	+5.96	233,700	9,276,204,032
[4570]	26/08/07	967	967	929	940	-12.0	-1.26	113,700	8,754,650,112
[4570]	26/08/06	954	971	939	952	-8.0	-0.83	62,500	8,866,411,520
[4570]	26/08/05	959	974	950	960	+1.0	+0.10	98,800	8,940,919,808
[4570]	26/08/04	947	968	943	959	+28.0	+3.01	65,300	8,931,606,528
[4570]	26/08/03	925	949	911	931	-4.0	-0.43	39,900	8,670,829,568
[4570]	26/07/31	928	945	915	935	+28.0	+3.09	61,300	8,708,083,712
[4570]	26/07/30	909	922	898	907	-4.0	-0.44	38,100	8,447,306,240
[4570]	26/07/29	942	950	895	911	-29.0	-3.09	128,000	8,484,560,384
[4570]	26/07/28	974	981	938	940	-38.0	-3.89	91,600	8,754,650,112
[4570]	26/07/27	978	980	959	978	+11.0	+1.14	34,800	9,108,561,920
[4570]	26/07/24	980	980	961	967	-25.0	-2.52	53,900	9,006,113,792
[4570]	26/07/23	989	1,000	981	992	+12.0	+1.22	37,400	9,238,949,888
[4570]	26/07/22	994	1,008	979	980	-5.0	-0.51	73,500	9,127,188,480
[4570]	26/07/21	941	992	940	985	+43.0	+4.56	83,800	9,173,755,904
[4570]	26/07/17	965	970	925	942	-38	-3.88	160,000	-
[4570]	26/07/16	1,026	1,031	969	980	-49	-4.76	142,300	-
[4570]	26/07/15	998	1,042	983	1,029	+40	+4.04	121,800	-
[4570]	26/07/14	985	993	973	989	-5	-0.50	47,900	-
[4570]	26/07/13	997	1,020	982	994	-6	-0.60	70,900	-
[4570]	26/07/10	965	1,006	964	1,000	+40	+4.17	84,900	-
[4570]	26/07/09	942	965	937	960	+12	+1.27	48,600	-
[4570]	26/07/08	972	980	948	948	-39	-3.95	99,500	-
[4570]	26/07/07	1,001	1,030	985	987	-11	-1.10	111,400	-
[4570]	26/07/06	1,013	1,039	991	998	-11	-1.09	95,300	-
[4570]	26/07/03	962	1,010	962	1,009	+33	+3.38	82,100	-
[4570]	26/07/02	973	980	957	976	+18	+1.88	77,900	-
[4570]	26/07/01	966	966	943	958	-5	-0.52	42,100	-
[4570]	26/06/30	950	974	947	963	+8	+0.84	48,000	-
[4570]	26/06/29	976	1,018	951	955	-14	-1.44	120,500	-
[4570]	26/06/26	984	985	958	969	-20	-2.02	66,900	-
[4570]	26/06/25	960	1,013	960	989	+47	+4.99	128,000	-
[4570]	26/06/24	942	965	942	942	0	0.00	50,500	-
[4570]	26/06/23	996	999	941	942	-60	-5.99	133,200	-
[4570]	26/06/22	930	1,013	920	1,002	+69	+7.40	172,300	-
[4570]	26/06/19	954	960	932	933	-36	-3.72	101,100	-
[4570]	26/06/18	949	973	945	969	+20	+2.11	86,600	-
[4570]	26/06/17	945	974	929	949	-11	-1.15	119,300	-
[4570]	26/06/16	1,050	1,050	950	960	+15	+1.59	373,200	-
[4570]	26/06/15	916	954	916	945	+28	+3.05	116,500	-
[4570]	26/06/12	928	933	904	917	-1	-0.11	55,400	-
[4570]	26/06/11	899	926	888	918	+6	+0.66	82,100	-
[4570]	26/06/10	919	929	888	912	-19	-2.04	148,400	-
[4570]	26/06/09	965	980	925	931	-29	-3.02	147,300	-
[4570]	26/06/08	972	989	952	960	-42	-4.19	137,300	-
[4570]	26/06/05	978	1,015	978	1,002	+24	+2.45	98,400	-
[4570]	26/06/04	1,000	1,010	973	978	-29	-2.88	147,800	-
[4570]	26/06/03	1,006	1,015	981	1,007	-5	-0.49	152,900	-
[4570]	26/06/02	1,012	1,026	992	1,012	-4	-0.39	146,900	-
[4570]	26/06/01	1,088	1,088	1,008	1,016	-63	-5.84	136,000	-
[4570]	26/05/29	1,138	1,141	1,069	1,079	+1	+0.09	146,500	-
[4570]	26/05/28	1,117	1,135	1,055	1,078	-49	-4.35	178,800	-
[4570]	26/05/27	1,100	1,135	1,097	1,127	+14	+1.26	112,200	-
[4570]	26/05/26	1,132	1,143	1,101	1,113	-45	-3.89	178,600	-
[4570]	26/05/25	1,200	1,204	1,120	1,158	-43	-3.58	266,000	-
[4570]	26/05/22	1,175	1,226	1,172	1,201	+19.0	+1.61	126,600	-
[4570]	26/05/21	1,200	1,210	1,177	1,182	-12.0	-1.01	73,900	-
[4570]	26/05/20	1,190	1,200	1,168	1,194	+5.0	+0.42	79,900	-
[4570]	26/05/19	1,164	1,217	1,164	1,189	+7.0	+0.59	142,700	-
[4570]	26/05/18	1,210	1,225	1,173	1,182	-45.0	-3.67	198,500	-
[4570]	26/05/15	1,280	1,300	1,215	1,227	-80.0	-6.12	249,900	-
[4570]	26/05/14	1,413	1,426	1,295	1,307	-26.0	-1.95	275,200	-
[4570]	26/05/13	1,303	1,349	1,303	1,333	+21	+1.60	108,200	-
[4570]	26/05/12	1,349	1,369	1,311	1,312	-33	-2.45	97,300	-
[4570]	26/05/11	1,402	1,410	1,345	1,345	-51	-3.65	87,400	-
[4570]	26/05/08	1,386	1,409	1,370	1,396	+15	+1.09	61,700	-
[4570]	26/05/07	1,380	1,400	1,365	1,381	+23	+1.69	71,400	-
[4570]	26/05/01	1,334	1,370	1,334	1,358	+24	+1.80	72,800	-
[4570]	26/04/30	1,362	1,373	1,329	1,334	-53	-3.82	108,000	-
[4570]	26/04/28	1,397	1,406	1,382	1,387	-9	-0.64	41,800	-
[4570]	26/04/27	1,393	1,407	1,377	1,396	-2	-0.14	50,900	-
[4570]	26/04/24	1,450	1,455	1,391	1,398	-65	-4.44	115,400	-
[4570]	26/04/23	1,501	1,526	1,452	1,463	-36	-2.40	93,200	-
[4570]	26/04/22	1,513	1,513	1,471	1,499	-4	-0.27	92,100	-
[4570]	26/04/21	1,501	1,546	1,500	1,503	+8	+0.54	150,900	-
[4570]	26/04/20	1,504	1,518	1,476	1,495	-15	-0.99	89,000	-
[4570]	26/04/17	1,474	1,510	1,472	1,510	+36	+2.44	89,900	-
[4570]	26/04/16	1,458	1,495	1,449	1,474	+17	+1.17	95,100	-
[4570]	26/04/15	1,461	1,485	1,436	1,457	+11	+0.76	107,400	-
[4570]	26/04/14	1,440	1,480	1,436	1,446	+18	+1.26	114,700	-
[4570]	26/04/13	1,414	1,436	1,407	1,428	-4	-0.28	74,000	-
[4570]	26/04/10	1,460	1,476	1,429	1,432	-33	-2.25	119,500	-
[4570]	26/04/09	1,499	1,507	1,457	1,465	-40	-2.66	128,200	-
[4570]	26/04/08	1,508	1,525	1,477	1,505	+6	+0.40	153,000	-
[4570]	26/04/07	1,464	1,500	1,451	1,499	+8	+0.54	153,400	-
[4570]	26/04/06	1,418	1,520	1,390	1,491	+103	+7.42	324,600	-
[4570]	26/04/03	1,371	1,395	1,360	1,388	+16	+1.17	68,000	-
[4570]	26/04/02	1,417	1,469	1,365	1,372	-32	-2.28	134,800	-
[4570]	26/04/01	1,377	1,415	1,377	1,404	+62	+4.62	123,200	-
[4570]	26/03/31	1,370	1,379	1,342	1,342	-35	-2.54	92,900	-
[4570]	26/03/30	1,348	1,391	1,344	1,377	-28	-1.99	69,000	-
[4570]	26/03/27	1,392	1,435	1,375	1,405	+13	+0.93	93,400	-
[4570]	26/03/26	1,421	1,425	1,380	1,392	-29	-2.04	77,100	-
[4570]	26/03/25	1,425	1,445	1,411	1,421	+26	+1.86	122,900	-
[4570]	26/03/24	1,374	1,398	1,370	1,395	+64	+4.81	114,900	-
[4570]	26/03/23	1,313	1,349	1,306	1,331	-67	-4.79	197,600	-
[4570]	26/03/19	1,450	1,452	1,395	1,398	-76	-5.16	169,800	-
[4570]	26/03/18	1,450	1,492	1,447	1,474	+49	+3.44	119,100	-
[4570]	26/03/17	1,445	1,478	1,422	1,425	-24	-1.66	145,900	-
[4570]	26/03/16	1,428	1,449	1,414	1,449	-1	-0.07	109,300	-
[4570]	26/03/13	1,415	1,453	1,415	1,450	+5	+0.35	105,800	-
[4570]	26/03/12	1,450	1,458	1,425	1,445	-28	-1.90	103,200	-
[4570]	26/03/11	1,495	1,509	1,466	1,473	-2	-0.14	165,000	-
[4570]	26/03/10	1,479	1,484	1,434	1,475	+45	+3.15	152,000	-
[4570]	26/03/09	1,413	1,440	1,373	1,430	-75	-4.98	293,900	-
[4570]	26/03/06	1,486	1,518	1,457	1,505	+6	+0.40	155,800	-
[4570]	26/03/05	1,515	1,530	1,482	1,499	+60	+4.17	192,500	-
[4570]	26/03/04	1,459	1,524	1,404	1,439	-90	-5.89	445,400	-
[4570]	26/03/03	1,616	1,645	1,529	1,529	-86	-5.33	338,300	-
[4570]	26/03/02	1,613	1,648	1,585	1,615	-71	-4.21	302,000	-
[4570]	26/02/27	1,641	1,694	1,637	1,686	+53	+3.25	272,100	-
[4570]	26/02/26	1,617	1,660	1,616	1,633	+1	+0.06	213,700	-
[4570]	26/02/25	1,638	1,678	1,614	1,632	-1	-0.06	290,300	-
[4570]	26/02/24	1,651	1,708	1,610	1,633	-52	-3.09	419,800	-
[4570]	26/02/20	1,851	1,890	1,685	1,685	-129	-7.11	869,600	-
[4570]	26/02/19	1,825	1,869	1,746	1,814	-17	-0.93	738,400	-
[4570]	26/02/18	1,910	1,980	1,802	1,831	-194	-9.58	2,107,800	-
[4570]	26/02/17	1,800	2,025	1,729	2,025	+400	+24.62	4,322,800	-
[4570]	26/02/16	1,584	1,642	1,550	1,625	+46	+2.91	354,800	-
[4570]	26/02/13	1,744	1,748	1,556	1,579	-149	-8.62	731,700	-
[4570]	26/02/12	1,637	1,789	1,621	1,728	+119	+7.40	1,035,000	-
[4570]	26/02/10	1,540	1,614	1,534	1,609	+72	+4.68	338,600	-
[4570]	26/02/09	1,535	1,563	1,526	1,537	+21	+1.39	204,800	-
[4570]	26/02/06	1,542	1,560	1,506	1,516	-26	-1.69	241,700	-
[4570]	26/02/05	1,523	1,599	1,520	1,542	+27	+1.78	375,100	-
[4570]	26/02/04	1,533	1,548	1,508	1,515	-45	-2.88	240,000	-
[4570]	26/02/03	1,521	1,560	1,501	1,560	+64	+4.28	300,100	-
[4570]	26/02/02	1,576	1,576	1,496	1,496	-40	-2.60	350,200	-
[4570]	26/01/30	1,554	1,603	1,533	1,536	-58	-3.64	314,400	-
[4570]	26/01/29	1,527	1,618	1,486	1,594	+82	+5.42	608,600	-
[4570]	26/01/28	1,636	1,665	1,512	1,512	-164	-9.79	717,900	-
[4570]	26/01/27	1,508	1,700	1,498	1,676	+180	+12.03	1,460,200	-
[4570]	26/01/26	1,518	1,590	1,496	1,496	-48	-3.11	443,700	-
[4570]	26/01/23	1,498	1,568	1,498	1,544	+43	+2.86	410,500	-
[4570]	26/01/22	1,533	1,550	1,481	1,501	-45	-2.91	492,100	-
[4570]	26/01/21	1,544	1,578	1,535	1,546	-54	-3.38	394,900	-
[4570]	26/01/20	1,609	1,624	1,520	1,600	+20	+1.27	552,500	-
[4570]	26/01/19	1,645	1,645	1,552	1,580	-104	-6.18	725,400	-
[4570]	26/01/16	1,786	1,796	1,675	1,684	-88	-4.97	798,200	-
[4570]	26/01/15	1,687	1,795	1,683	1,772	+72	+4.24	714,300	-
[4570]	26/01/14	1,719	1,756	1,677	1,700	-25	-1.45	675,500	-
[4570]	26/01/13	1,820	1,832	1,700	1,725	-95	-5.22	987,600	-
[4570]	26/01/09	1,817	1,885	1,803	1,820	+7	+0.39	1,097,100	-
[4570]	26/01/08	1,844	1,894	1,787	1,813	-22	-1.20	1,213,900	-
[4570]	26/01/07	1,793	1,838	1,756	1,835	+2	+0.11	1,202,800	-
[4570]	26/01/06	1,969	1,970	1,791	1,833	-141	-7.14	2,153,100	-
[4570]	26/01/05	1,922	2,017	1,882	1,974	+79	+4.17	6,129,200	-
[4570]	25/12/30	2,195	2,391	1,849	1,895	-150	-7.33	23,191,100	-
[4570]	25/12/29	1,621	2,045	1,579	2,045	+400	+24.32	9,256,900	-
[4570]	25/12/26	1,628	1,765	1,567	1,645	-58	-3.41	5,823,200	-
[4570]	25/12/25	1,434	1,704	1,432	1,703	+299	+21.30	5,297,100	-
[4570]	25/12/24	1,415	1,440	1,391	1,404	+2	+0.14	1,063,100	-
[4570]	25/12/23	1,451	1,469	1,381	1,402	-34	-2.37	1,406,200	-
[4570]	25/12/22	1,430	1,510	1,395	1,436	+18	+1.27	1,709,600	-
[4570]	25/12/19	1,380	1,543	1,359	1,418	+40	+2.90	3,142,200	-
[4570]	25/12/18	1,425	1,465	1,365	1,378	-67	-4.64	1,297,000	-
[4570]	25/12/17	1,490	1,519	1,401	1,445	-168	-10.42	2,558,000	-
[4570]	25/12/16	1,350	1,613	1,335	1,613	+254	+18.69	8,594,900	-
[4570]	25/12/15	1,446	1,446	1,334	1,359	-100	-6.85	1,461,000	-
[4570]	25/12/12	1,560	1,650	1,407	1,459	-69	-4.52	2,779,300	-
[4570]	25/12/11	1,660	1,709	1,525	1,528	-172	-10.12	2,830,600	-
[4570]	25/12/10	1,665	1,820	1,645	1,700	-85	-4.76	5,724,200	-
[4570]	25/12/09	1,895	1,978	1,691	1,785	+90	+5.31	13,492,100	-
[4570]	25/12/08	1,595	1,695	1,555	1,695	+300	+21.51	4,908,000	-
[4570]	25/12/05	1,621	1,681	1,312	1,395	-157	-10.12	12,988,100	-
[4570]	25/12/04	1,770	2,179	1,540	1,552	-868	-35.87	21,226,500	-
[4570]	25/12/03	2,420	2,420	2,420	2,420	-700	-22.44	16,900	-
[4570]	25/12/02	3,120	3,120	3,120	3,120	-700	-18.32	133,200	-
[4570]	25/12/01	3,820	3,820	3,820	3,820	+700	+22.44	202,400	-
[4570]	25/11/28	3,120	3,120	3,010	3,120	+501	+19.13	690,200	-
[4570]	25/11/27	2,319	2,619	2,270	2,619	+500	+23.60	3,121,900	-
[4570]	25/11/26	1,880	2,119	1,856	2,119	+400	+23.27	9,679,600	-
[4570]	25/11/25	1,534	1,719	1,534	1,719	+300	+21.14	5,873,600	-
[4570]	25/11/21	1,166	1,648	1,137	1,419	-17	-1.18	11,068,600	-
[4570]	25/11/20	1,551	1,601	1,305	1,436	+135	+10.38	4,229,700	-
[4570]	25/11/19	1,271	1,301	1,150	1,301	+300	+29.97	1,268,200	-
[4570]	25/11/18	880	1,001	840	1,001	+150	+17.63	5,022,200	-
[4570]	25/11/17	821	851	771	851	+150	+21.40	2,434,800	-
[4570]	25/11/14	701	701	701	701	+100	+16.64	119,400	-
[4570]	25/11/13	602	630	569	601	+69	+12.97	3,251,200	-
[4570]	25/11/12	522	533	516	532	+7	+1.33	123,000	-
[4570]	25/11/11	514	525	511	525	+11	+2.14	111,100	-
[4570]	25/11/10	532	540	507	514	-11	-2.10	403,500	-
[4570]	25/11/07	550	551	507	525	-26	-4.72	613,900	-
[4570]	25/11/06	580	605	541	551	-2	-0.36	2,763,000	-
[4570]	25/11/05	478	553	475	553	+80	+16.91	1,544,100	-
[4570]	25/11/04	466	474	466	473	+8	+1.72	29,700	-
[4570]	25/10/31	465	472	464	465	-2	-0.43	20,900	-
[4570]	25/10/30	466	469	465	467	+2	+0.43	13,600	-
[4570]	25/10/29	477	477	465	465	-12	-2.52	45,900	-
[4570]	25/10/28	478	481	476	477	-1	-0.21	19,900	-
[4570]	25/10/27	482	483	477	478	-3	-0.62	26,200	-
[4570]	25/10/24	484	484	478	481	-2	-0.41	27,100	-
[4570]	25/10/23	488	488	479	483	+3	+0.63	36,300	-
[4570]	25/10/22	480	489	472	480	+11	+2.35	134,100	-
[4570]	25/10/21	468	472	468	469	+1	+0.21	13,000	-
[4570]	25/10/20	470	471	467	468	+1	+0.21	16,600	-
[4570]	25/10/17	471	472	466	467	-5	-1.06	19,800	-
[4570]	25/10/16	474	476	472	472	-2	-0.42	11,100	-
[4570]	25/10/15	467	475	467	474	+8	+1.72	12,900	-
[4570]	25/10/14	472	478	466	466	-12	-2.51	38,800	-
[4570]	25/10/10	479	480	476	478	-1	-0.21	20,700	-
[4570]	25/10/09	481	482	478	479	-1	-0.21	21,800	-
[4570]	25/10/08	483	485	477	480	+5	+1.05	46,400	-
[4570]	25/10/07	494	495	475	475	+5	+1.06	98,700	-
[4570]	25/10/06	466	475	466	470	+4	+0.86	16,700	-
[4570]	25/10/03	466	472	465	466	+1	+0.22	32,800	-
[4570]	25/10/02	475	475	464	465	-5	-1.06	38,800	-
[4570]	25/10/01	478	479	470	470	-5	-1.05	26,600	-
[4570]	25/09/30	475	483	475	475	-3	-0.63	14,400	-
[4570]	25/09/29	480	483	475	478	-5	-1.04	17,100	-
[4570]	25/09/26	471	483	471	483	+8	+1.68	13,200	-
[4570]	25/09/25	492	492	470	475	-11	-2.26	56,500	-
[4570]	25/09/24	480	490	479	486	+9	+1.89	51,900	-
[4570]	25/09/22	471	478	471	477	+6	+1.27	19,000	-
[4570]	25/09/19	470	474	470	471	+1	+0.21	13,800	-
[4570]	25/09/18	474	475	470	470	0	0.00	25,900	-
[4570]	25/09/17	472	473	467	470	+1	+0.21	14,100	-
[4570]	25/09/16	470	472	467	469	-1	-0.21	31,400	-
[4570]	25/09/12	474	474	470	470	-2	-0.42	12,300	-
[4570]	25/09/11	474	474	471	472	+1	+0.21	9,900	-
[4570]	25/09/10	473	476	471	471	-2	-0.42	13,800	-
[4570]	25/09/09	473	475	473	473	0	0.00	21,000	-
[4570]	25/09/08	472	475	471	473	+2	+0.42	5,800	-
[4570]	25/09/05	471	474	470	471	+1	+0.21	17,400	-