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
[6570]	26/10/29	4,220	4,230	4,125	4,150	-35.0	-0.84	16,700	24,820,267,008
[6570]	26/10/28	4,060	4,280	4,050	4,185	+140.0	+3.46	29,600	25,029,593,088
[6570]	26/10/27	4,000	4,125	3,925	4,045	+65.0	+1.63	25,800	24,192,282,624
[6570]	26/10/26	4,120	4,210	3,945	3,980	-210.0	-5.01	32,500	23,803,531,264
[6570]	26/10/23	4,035	4,220	3,960	4,190	+85.0	+2.07	29,200	25,059,497,984
[6570]	26/10/22	4,315	4,420	4,065	4,105	-210.0	-4.87	50,800	24,551,131,136
[6570]	26/10/21	4,365	4,475	4,240	4,315	-60.0	-1.37	21,000	25,807,095,808
[6570]	26/10/20	4,505	4,555	4,300	4,375	-180.0	-3.95	45,300	26,165,942,272
[6570]	26/10/19	4,580	4,580	4,465	4,555	-95.0	-2.04	19,900	27,242,485,760
[6570]	26/10/16	4,460	4,680	4,450	4,650	+400.0	+9.41	60,500	27,810,660,352
[6570]	26/10/15	4,350	4,380	4,190	4,250	-30.0	-0.70	44,000	25,418,344,448
[6570]	26/10/14	4,385	4,460	4,110	4,280	+35.0	+0.82	54,300	25,597,767,680
[6570]	26/10/13	4,510	4,635	4,175	4,245	-335.0	-7.31	70,900	25,388,441,600
[6570]	26/10/09	4,455	4,580	4,400	4,580	+60.0	+1.33	22,000	27,392,004,096
[6570]	26/10/08	4,480	4,545	4,380	4,520	-30.0	-0.66	52,500	27,033,157,632
[6570]	26/10/07	4,695	4,825	4,540	4,550	-120.0	-2.57	89,500	27,212,580,864
[6570]	26/10/06	4,410	4,735	4,230	4,670	+470.0	+11.19	163,500	27,930,275,840
[6570]	26/10/05	4,395	4,440	3,955	4,200	-195.0	-4.44	126,100	25,119,305,728
[6570]	26/10/02	4,045	4,495	4,020	4,395	+310.0	+7.59	127,000	26,285,559,808
[6570]	26/10/01	4,000	4,100	3,930	4,085	+85.0	+2.12	46,600	24,431,515,648
[6570]	26/09/30	3,885	4,100	3,820	4,000	+115.0	+2.96	91,600	23,923,148,800
[6570]	26/09/29	3,750	3,890	3,745	3,885	+120.0	+3.19	50,400	23,235,356,672
[6570]	26/09/28	3,810	3,850	3,720	3,765	-60.0	-1.57	51,100	22,517,663,744
[6570]	26/09/25	3,735	3,905	3,715	3,825	+20.0	+0.53	48,200	22,876,510,208
[6570]	26/09/24	3,505	3,895	3,505	3,805	+305.0	+8.71	90,600	22,756,894,720
[6570]	26/09/18	3,450	3,595	3,450	3,500	+85.0	+2.49	26,200	20,932,755,456
[6570]	26/09/17	3,385	3,530	3,385	3,415	+30.0	+0.89	19,600	20,424,388,608
[6570]	26/09/16	3,425	3,480	3,325	3,385	-40.0	-1.17	51,700	20,244,963,328
[6570]	26/09/15	3,430	3,660	3,320	3,425	-55.0	-1.58	37,900	20,484,196,352
[6570]	26/09/14	3,260	3,525	3,260	3,480	+220.0	+6.75	80,500	20,813,137,920
[6570]	26/09/11	3,580	3,590	3,245	3,260	-325.0	-9.07	69,500	19,497,365,504
[6570]	26/09/10	3,410	3,660	3,305	3,585	+145.0	+4.22	57,000	21,441,122,304
[6570]	26/09/09	3,535	3,725	3,440	3,440	-110.0	-3.10	78,400	20,573,906,944
[6570]	26/09/08	3,970	4,050	3,515	3,550	-445.0	-11.14	142,600	21,231,794,176
[6570]	26/09/07	4,215	4,215	3,910	3,995	-260.0	-6.11	120,300	23,893,243,904
[6570]	26/09/04	4,170	4,395	4,120	4,255	+30.0	+0.71	60,600	25,448,249,344
[6570]	26/09/03	4,145	4,245	4,005	4,225	+200.0	+4.97	58,600	25,268,824,064
[6570]	26/09/02	4,210	4,210	3,900	4,025	-255.0	-5.96	146,200	24,072,667,136
[6570]	26/09/01	3,730	4,290	3,730	4,280	+480.0	+12.63	245,900	25,597,767,680
[6570]	26/08/31	3,745	3,850	3,660	3,800	+125.0	+3.40	41,900	22,726,989,824
[6570]	26/08/28	3,680	3,910	3,605	3,675	-40.0	-1.08	58,800	21,979,392,000
[6570]	26/08/27	3,670	3,955	3,610	3,715	-55.0	-1.46	95,600	22,218,622,976
[6570]	26/08/26	4,160	4,275	3,725	3,770	-460.0	-10.87	161,900	22,547,566,592
[6570]	26/08/25	4,200	4,465	4,065	4,230	+10.0	+0.24	159,200	25,298,728,960
[6570]	26/08/24	3,850	4,280	3,775	4,220	+340.0	+8.76	154,600	25,238,921,216
[6570]	26/08/21	3,835	3,955	3,595	3,880	-90.0	-2.27	183,400	23,205,453,824
[6570]	26/08/20	3,545	3,985	3,460	3,970	+460.0	+13.11	188,400	23,743,723,520
[6570]	26/08/19	3,180	3,540	3,130	3,510	+260.0	+8.00	71,700	20,992,563,200
[6570]	26/08/18	3,005	3,275	3,000	3,250	+215.0	+7.08	68,400	19,437,557,760
[6570]	26/08/17	3,105	3,360	2,990	3,035	-60.0	-1.94	80,300	18,151,688,192
[6570]	26/08/14	3,020	3,180	2,970	3,095	-65.0	-2.06	51,500	18,510,536,704
[6570]	26/08/13	2,966	3,225	2,966	3,160	+190.0	+6.40	114,900	18,899,286,016
[6570]	26/08/12	2,706	3,050	2,706	2,970	+368.0	+14.14	140,500	17,762,936,832
[6570]	26/08/10	2,121	2,602	2,121	2,602	+500.0	+23.79	109,800	15,562,007,552
[6570]	26/08/07	2,106	2,116	2,102	2,102	-4.0	-0.19	1,800	12,571,614,208
[6570]	26/08/06	2,123	2,123	2,055	2,106	-24.0	-1.13	3,800	12,595,537,920
[6570]	26/08/05	2,102	2,152	2,102	2,130	+29.0	+1.38	9,000	12,739,076,096
[6570]	26/08/04	2,105	2,123	2,101	2,101	-16.0	-0.76	1,300	12,565,633,024
[6570]	26/08/03	2,085	2,140	2,059	2,117	+11.0	+0.52	6,400	12,661,325,824
[6570]	26/07/31	2,092	2,110	2,089	2,106	-36.0	-1.68	5,200	12,595,537,920
[6570]	26/07/30	2,131	2,149	2,129	2,142	+11.0	+0.52	3,700	12,810,846,208
[6570]	26/07/29	2,119	2,131	2,111	2,131	+14.0	+0.66	7,300	12,745,057,280
[6570]	26/07/28	2,146	2,146	2,115	2,117	-11.0	-0.52	7,000	12,661,325,824
[6570]	26/07/27	2,017	2,196	2,017	2,128	+123.0	+6.13	22,600	12,727,114,752
[6570]	26/07/24	2,018	2,018	1,988	2,005	-7.0	-0.35	3,600	11,991,478,272
[6570]	26/07/23	2,004	2,017	1,986	2,012	+8.0	+0.40	3,200	12,033,343,488
[6570]	26/07/22	1,990	2,016	1,985	2,004	+32.0	+1.62	4,800	11,985,497,088
[6570]	26/07/21	1,956	2,002	1,956	1,972	+43.0	+2.23	10,000	11,794,111,488
[6570]	26/07/17	1,973	1,973	1,864	1,929	-54	-2.72	12,300	-
[6570]	26/07/16	1,999	2,000	1,970	1,983	-16	-0.80	3,900	-
[6570]	26/07/15	1,950	1,999	1,950	1,999	+56	+2.88	4,500	-
[6570]	26/07/14	1,912	1,944	1,912	1,943	+31	+1.62	2,900	-
[6570]	26/07/13	1,901	1,937	1,901	1,912	+12	+0.63	2,800	-
[6570]	26/07/10	1,893	1,917	1,868	1,900	+35	+1.88	2,500	-
[6570]	26/07/09	1,900	1,900	1,850	1,865	-36	-1.89	4,800	-
[6570]	26/07/08	1,908	1,926	1,901	1,901	-7	-0.37	2,300	-
[6570]	26/07/07	1,933	1,933	1,908	1,908	-21	-1.09	2,000	-
[6570]	26/07/06	1,882	1,929	1,882	1,929	+47	+2.50	5,100	-
[6570]	26/07/03	1,909	1,930	1,873	1,882	-17	-0.90	3,600	-
[6570]	26/07/02	1,795	1,927	1,792	1,899	+104	+5.79	6,400	-
[6570]	26/07/01	1,793	1,828	1,787	1,795	-5	-0.28	8,800	-
[6570]	26/06/30	1,834	1,834	1,800	1,800	-43	-2.33	6,700	-
[6570]	26/06/29	1,908	1,910	1,841	1,843	-65	-3.41	5,700	-
[6570]	26/06/26	1,866	1,908	1,830	1,908	+42	+2.25	8,500	-
[6570]	26/06/25	1,886	1,907	1,866	1,866	+6	+0.32	8,700	-
[6570]	26/06/24	1,951	1,968	1,851	1,860	-91	-4.66	12,400	-
[6570]	26/06/23	1,965	1,999	1,934	1,951	-63	-3.13	15,900	-
[6570]	26/06/22	1,907	2,022	1,867	2,014	+227	+12.70	44,600	-
[6570]	26/06/19	1,800	1,800	1,738	1,787	+81	+4.75	36,500	-
[6570]	26/06/18	1,754	1,754	1,706	1,706	-49	-2.79	6,600	-
[6570]	26/06/17	1,668	1,755	1,660	1,755	+96	+5.79	5,900	-
[6570]	26/06/16	1,663	1,670	1,651	1,659	+9	+0.55	2,800	-
[6570]	26/06/15	1,621	1,668	1,621	1,650	+38	+2.36	3,800	-
[6570]	26/06/12	1,622	1,634	1,612	1,612	-10	-0.62	3,500	-
[6570]	26/06/11	1,627	1,640	1,622	1,622	-10	-0.61	3,000	-
[6570]	26/06/10	1,630	1,660	1,630	1,632	-3	-0.18	2,100	-
[6570]	26/06/09	1,622	1,670	1,617	1,635	+33	+2.06	6,200	-
[6570]	26/06/08	1,611	1,641	1,600	1,602	-38	-2.32	4,700	-
[6570]	26/06/05	1,642	1,642	1,612	1,640	-3	-0.18	1,800	-
[6570]	26/06/04	1,651	1,662	1,625	1,643	-9	-0.54	2,100	-
[6570]	26/06/03	1,689	1,689	1,652	1,652	-15	-0.90	1,500	-
[6570]	26/06/02	1,666	1,700	1,648	1,667	+1	+0.06	3,400	-
[6570]	26/06/01	1,653	1,680	1,645	1,666	+13	+0.79	1,900	-
[6570]	26/05/29	1,641	1,711	1,632	1,653	+21	+1.29	5,600	-
[6570]	26/05/28	1,621	1,675	1,621	1,632	-38	-2.28	8,700	-
[6570]	26/05/27	1,680	1,680	1,636	1,670	-10	-0.60	3,200	-
[6570]	26/05/26	1,652	1,684	1,652	1,680	+23	+1.39	4,200	-
[6570]	26/05/25	1,687	1,700	1,657	1,657	-35	-2.07	5,400	-
[6570]	26/05/22	1,704	1,724	1,656	1,692	-12.0	-0.70	6,300	-
[6570]	26/05/21	1,655	1,735	1,609	1,704	+83.0	+5.12	12,200	-
[6570]	26/05/20	1,689	1,689	1,565	1,621	-56.0	-3.34	8,800	-
[6570]	26/05/19	1,620	1,677	1,620	1,677	+72.0	+4.49	6,200	-
[6570]	26/05/18	1,600	1,612	1,600	1,605	+6.0	+0.38	4,100	-
[6570]	26/05/15	1,620	1,650	1,568	1,599	-4.0	-0.25	18,800	-
[6570]	26/05/14	1,619	1,731	1,588	1,603	+64.0	+4.16	62,200	-
[6570]	26/05/13	1,226	1,539	1,221	1,539	+300.0	+24.21	67,100	-
[6570]	26/05/12	1,244	1,244	1,239	1,239	-2.0	-0.16	1,300	-
[6570]	26/05/11	1,237	1,256	1,237	1,241	-15.0	-1.19	1,000	-
[6570]	26/05/08	1,266	1,270	1,256	1,256	-15.0	-1.18	1,000	-
[6570]	26/05/07	1,232	1,278	1,228	1,271	+39.0	+3.17	1,900	-
[6570]	26/05/01	1,228	1,257	1,228	1,232	+4.0	+0.33	2,300	-
[6570]	26/04/30	1,226	1,235	1,226	1,228	-7.0	-0.57	1,600	-
[6570]	26/04/28	1,245	1,245	1,234	1,235	-16.0	-1.28	1,700	-
[6570]	26/04/27	1,237	1,265	1,220	1,251	+23	+1.87	1,300	-
[6570]	26/04/24	1,259	1,259	1,221	1,228	-38	-3.00	3,000	-
[6570]	26/04/23	1,234	1,266	1,234	1,266	+32	+2.59	2,200	-
[6570]	26/04/22	1,250	1,259	1,221	1,234	-16	-1.28	1,600	-
[6570]	26/04/21	1,261	1,261	1,239	1,250	-11	-0.87	700	-
[6570]	26/04/20	1,280	1,280	1,261	1,261	-9	-0.71	4,500	-
[6570]	26/04/17	1,235	1,270	1,235	1,270	+28	+2.25	1,900	-
[6570]	26/04/16	1,240	1,250	1,233	1,242	+13	+1.06	1,600	-
[6570]	26/04/15	1,236	1,238	1,229	1,229	-9	-0.73	1,000	-
[6570]	26/04/14	1,251	1,251	1,231	1,238	-10	-0.80	1,800	-
[6570]	26/04/13	1,230	1,248	1,228	1,248	+27	+2.21	2,000	-
[6570]	26/04/10	1,214	1,221	1,214	1,221	+7	+0.58	500	-
[6570]	26/04/09	1,245	1,245	1,214	1,214	-27	-2.18	4,100	-
[6570]	26/04/08	1,240	1,259	1,240	1,241	+6	+0.49	3,900	-
[6570]	26/04/07	1,218	1,277	1,218	1,235	+17	+1.40	7,600	-
[6570]	26/04/06	1,212	1,225	1,212	1,218	+6	+0.50	1,300	-
[6570]	26/04/03	1,210	1,234	1,210	1,212	-5	-0.41	6,700	-
[6570]	26/04/02	1,179	1,217	1,179	1,217	+38	+3.22	1,900	-
[6570]	26/04/01	1,174	1,205	1,153	1,179	+21	+1.81	4,100	-
[6570]	26/03/31	1,187	1,217	1,125	1,158	-33	-2.77	11,200	-
[6570]	26/03/30	1,217	1,232	1,185	1,191	-39	-3.17	20,500	-
[6570]	26/03/27	1,279	1,300	1,230	1,230	-60	-4.65	37,800	-
[6570]	26/03/26	1,287	1,295	1,287	1,290	+3	+0.23	4,200	-
[6570]	26/03/25	1,285	1,290	1,280	1,287	+2	+0.16	4,200	-
[6570]	26/03/24	1,270	1,285	1,267	1,285	+24	+1.90	2,800	-
[6570]	26/03/23	1,300	1,300	1,256	1,261	-21	-1.64	9,500	-
[6570]	26/03/19	1,297	1,300	1,272	1,282	-18	-1.38	3,500	-
[6570]	26/03/18	1,308	1,311	1,300	1,300	-6	-0.46	2,800	-
[6570]	26/03/17	1,302	1,306	1,289	1,306	0	0.00	1,800	-
[6570]	26/03/16	1,296	1,306	1,283	1,306	-9	-0.68	3,900	-
[6570]	26/03/13	1,330	1,342	1,309	1,315	-20	-1.50	4,400	-
[6570]	26/03/12	1,309	1,335	1,309	1,335	+25	+1.91	3,100	-
[6570]	26/03/11	1,316	1,320	1,297	1,310	+13	+1.00	4,400	-
[6570]	26/03/10	1,308	1,310	1,282	1,297	-11	-0.84	4,100	-
[6570]	26/03/09	1,263	1,308	1,224	1,308	-1	-0.08	17,500	-
[6570]	26/03/06	1,280	1,313	1,271	1,309	+29	+2.27	1,900	-
[6570]	26/03/05	1,286	1,300	1,280	1,280	+1	+0.08	3,500	-
[6570]	26/03/04	1,295	1,306	1,250	1,279	-27	-2.07	11,900	-
[6570]	26/03/03	1,299	1,325	1,292	1,306	+6	+0.46	4,000	-
[6570]	26/03/02	1,273	1,310	1,273	1,300	+23	+1.80	4,400	-
[6570]	26/02/27	1,280	1,284	1,275	1,277	0	0.00	2,000	-
[6570]	26/02/26	1,280	1,280	1,272	1,277	-5	-0.39	4,100	-
[6570]	26/02/25	1,290	1,290	1,274	1,282	-12	-0.93	4,200	-
[6570]	26/02/24	1,281	1,295	1,277	1,294	+19	+1.49	3,800	-
[6570]	26/02/20	1,299	1,315	1,266	1,275	-28	-2.15	4,600	-
[6570]	26/02/19	1,282	1,303	1,280	1,303	+26	+2.04	3,200	-
[6570]	26/02/18	1,300	1,300	1,276	1,277	-23	-1.77	1,800	-
[6570]	26/02/17	1,325	1,328	1,268	1,300	-21	-1.59	3,100	-
[6570]	26/02/16	1,264	1,335	1,260	1,321	+57	+4.51	12,600	-
[6570]	26/02/13	1,280	1,297	1,259	1,264	+3	+0.24	11,700	-
[6570]	26/02/12	1,235	1,330	1,235	1,261	+29	+2.35	52,100	-
[6570]	26/02/10	1,229	1,232	1,229	1,232	+4	+0.33	2,200	-
[6570]	26/02/09	1,230	1,230	1,220	1,228	-1	-0.08	2,800	-
[6570]	26/02/06	1,230	1,234	1,224	1,229	-1	-0.08	3,800	-
[6570]	26/02/05	1,229	1,230	1,229	1,230	+5	+0.41	700	-
[6570]	26/02/04	1,198	1,230	1,198	1,225	+27	+2.25	2,400	-
[6570]	26/02/03	1,189	1,200	1,185	1,198	+8	+0.67	3,300	-
[6570]	26/02/02	1,204	1,206	1,190	1,190	-3	-0.25	2,700	-
[6570]	26/01/30	1,189	1,194	1,189	1,193	+4	+0.34	2,300	-
[6570]	26/01/29	1,215	1,215	1,185	1,189	-31	-2.54	5,800	-
[6570]	26/01/28	1,218	1,227	1,218	1,220	+2	+0.16	600	-
[6570]	26/01/27	1,238	1,238	1,218	1,218	-6	-0.49	600	-
[6570]	26/01/26	1,237	1,237	1,216	1,224	-14	-1.13	3,200	-
[6570]	26/01/23	1,249	1,249	1,238	1,238	-4	-0.32	1,000	-
[6570]	26/01/22	1,245	1,245	1,238	1,242	+2	+0.16	1,800	-
[6570]	26/01/21	1,252	1,252	1,240	1,240	-19	-1.51	4,600	-
[6570]	26/01/20	1,262	1,263	1,241	1,259	-4	-0.32	5,700	-
[6570]	26/01/19	1,255	1,264	1,255	1,263	+13	+1.04	3,300	-
[6570]	26/01/16	1,242	1,250	1,238	1,250	+8	+0.64	2,300	-
[6570]	26/01/15	1,238	1,242	1,229	1,242	+5	+0.40	2,600	-
[6570]	26/01/14	1,236	1,237	1,225	1,237	+5	+0.41	2,600	-
[6570]	26/01/13	1,242	1,242	1,225	1,232	-10	-0.81	4,800	-
[6570]	26/01/09	1,262	1,264	1,240	1,242	-13	-1.04	2,400	-
[6570]	26/01/08	1,250	1,260	1,249	1,255	-8	-0.63	2,700	-
[6570]	26/01/07	1,259	1,263	1,232	1,263	+3	+0.24	2,800	-
[6570]	26/01/06	1,243	1,260	1,240	1,260	+17	+1.37	3,500	-
[6570]	26/01/05	1,204	1,244	1,204	1,243	+42	+3.50	4,700	-
[6570]	25/12/30	1,203	1,210	1,201	1,201	-4	-0.33	6,200	-
[6570]	25/12/29	1,229	1,229	1,205	1,205	-5	-0.41	3,500	-
[6570]	25/12/26	1,226	1,226	1,200	1,210	+10	+0.83	6,900	-
[6570]	25/12/25	1,208	1,208	1,193	1,200	-7	-0.58	2,800	-
[6570]	25/12/24	1,204	1,212	1,202	1,207	0	0.00	3,000	-
[6570]	25/12/23	1,230	1,230	1,206	1,207	-26	-2.11	5,300	-
[6570]	25/12/22	1,234	1,240	1,225	1,233	-7	-0.56	9,200	-
[6570]	25/12/19	1,227	1,240	1,203	1,240	+32	+2.65	10,700	-
[6570]	25/12/18	1,175	1,269	1,175	1,208	+43	+3.69	21,600	-
[6570]	25/12/17	1,145	1,170	1,145	1,165	+33	+2.92	2,500	-
[6570]	25/12/16	1,145	1,145	1,122	1,132	-12	-1.05	3,500	-
[6570]	25/12/15	1,105	1,145	1,105	1,144	+40	+3.62	4,100	-
[6570]	25/12/12	1,125	1,125	1,102	1,104	-1	-0.09	2,900	-
[6570]	25/12/11	1,125	1,125	1,105	1,105	-20	-1.78	2,100	-
[6570]	25/12/10	1,127	1,127	1,104	1,125	-2	-0.18	4,500	-
[6570]	25/12/09	1,133	1,141	1,124	1,127	-4	-0.35	3,500	-
[6570]	25/12/08	1,106	1,149	1,106	1,131	+25	+2.26	2,200	-
[6570]	25/12/05	1,107	1,107	1,100	1,106	+2	+0.18	2,900	-
[6570]	25/12/04	1,093	1,147	1,093	1,104	+17	+1.56	5,300	-
[6570]	25/12/03	1,111	1,111	1,080	1,087	-13	-1.18	3,800	-
[6570]	25/12/02	1,120	1,150	1,100	1,100	-20	-1.79	4,800	-
[6570]	25/12/01	1,143	1,143	1,120	1,120	-20	-1.75	2,300	-
[6570]	25/11/28	1,118	1,145	1,118	1,140	+30	+2.70	10,600	-
[6570]	25/11/27	1,097	1,116	1,097	1,110	+15	+1.37	2,900	-
[6570]	25/11/26	1,084	1,097	1,084	1,095	+11	+1.01	1,700	-
[6570]	25/11/25	1,094	1,099	1,083	1,084	+7	+0.65	5,200	-
[6570]	25/11/21	1,077	1,099	1,071	1,077	-2	-0.19	6,400	-
[6570]	25/11/20	1,091	1,105	1,073	1,079	-3	-0.28	8,800	-
[6570]	25/11/19	1,080	1,100	1,048	1,082	-6	-0.55	9,500	-
[6570]	25/11/18	1,093	1,100	1,065	1,088	-7	-0.64	12,700	-
[6570]	25/11/17	1,165	1,165	1,083	1,095	-70	-6.01	17,400	-
[6570]	25/11/14	1,195	1,195	1,158	1,165	-26	-2.18	10,000	-
[6570]	25/11/13	1,193	1,214	1,190	1,191	-1	-0.08	27,800	-
[6570]	25/11/12	1,243	1,299	1,170	1,192	-21	-1.73	48,900	-
[6570]	25/11/11	1,236	1,236	1,210	1,213	-27	-2.18	4,600	-
[6570]	25/11/10	1,171	1,269	1,171	1,240	+73	+6.26	5,500	-
[6570]	25/11/07	1,163	1,167	1,154	1,167	+2	+0.17	6,100	-
[6570]	25/11/06	1,170	1,172	1,161	1,165	-11	-0.94	3,600	-
[6570]	25/11/05	1,189	1,189	1,157	1,176	-13	-1.09	4,100	-
[6570]	25/11/04	1,189	1,189	1,180	1,189	0	0.00	1,800	-
[6570]	25/10/31	1,183	1,193	1,175	1,189	0	0.00	3,500	-
[6570]	25/10/30	1,186	1,190	1,169	1,189	-3	-0.25	4,600	-
[6570]	25/10/29	1,231	1,231	1,165	1,192	-40	-3.25	7,800	-
[6570]	25/10/28	1,250	1,251	1,232	1,232	-20	-1.60	2,300	-
[6570]	25/10/27	1,255	1,267	1,252	1,252	-15	-1.18	4,500	-
[6570]	25/10/24	1,257	1,281	1,256	1,267	+7	+0.56	1,600	-
[6570]	25/10/23	1,261	1,265	1,257	1,260	-19	-1.49	1,600	-
[6570]	25/10/22	1,254	1,291	1,254	1,279	+25	+1.99	1,000	-
[6570]	25/10/21	1,299	1,299	1,254	1,254	-45	-3.46	7,400	-
[6570]	25/10/20	1,234	1,299	1,226	1,299	+88	+7.27	14,500	-
[6570]	25/10/17	1,190	1,211	1,190	1,211	+18	+1.51	2,700	-
[6570]	25/10/16	1,200	1,210	1,190	1,193	-7	-0.58	10,400	-
[6570]	25/10/15	1,192	1,226	1,187	1,200	+13	+1.10	3,400	-
[6570]	25/10/14	1,165	1,195	1,145	1,187	+9	+0.76	4,600	-
[6570]	25/10/10	1,215	1,215	1,152	1,178	-49	-3.99	9,600	-
[6570]	25/10/09	1,247	1,248	1,219	1,227	-15	-1.21	5,400	-
[6570]	25/10/08	1,254	1,254	1,204	1,242	-8	-0.64	2,300	-
[6570]	25/10/07	1,235	1,264	1,230	1,250	+17	+1.38	6,000	-
[6570]	25/10/06	1,245	1,264	1,233	1,233	+11	+0.90	2,700	-
[6570]	25/10/03	1,216	1,250	1,216	1,222	-8	-0.65	2,600	-
[6570]	25/10/02	1,233	1,250	1,213	1,230	-1	-0.08	3,900	-
[6570]	25/10/01	1,310	1,319	1,181	1,231	-90	-6.81	9,000	-
[6570]	25/09/30	1,327	1,327	1,318	1,321	-7	-0.53	8,400	-
[6570]	25/09/29	1,298	1,328	1,293	1,328	+18	+1.37	2,700	-
[6570]	25/09/26	1,308	1,310	1,300	1,310	+4	+0.31	5,000	-
[6570]	25/09/25	1,304	1,330	1,291	1,306	+1	+0.08	4,900	-
[6570]	25/09/24	1,315	1,320	1,305	1,305	-10	-0.76	4,400	-
[6570]	25/09/22	1,312	1,337	1,310	1,315	-22	-1.65	5,700	-
[6570]	25/09/19	1,342	1,355	1,336	1,337	+7	+0.53	2,400	-
[6570]	25/09/18	1,381	1,382	1,300	1,330	-35	-2.56	7,500	-
[6570]	25/09/17	1,345	1,410	1,343	1,365	+25	+1.87	12,700	-
[6570]	25/09/16	1,282	1,351	1,282	1,340	+51	+3.96	11,800	-
[6570]	25/09/12	1,281	1,290	1,281	1,289	0	0.00	2,100	-
[6570]	25/09/11	1,280	1,289	1,275	1,289	+9	+0.70	1,100	-
[6570]	25/09/10	1,271	1,287	1,271	1,280	+9	+0.71	1,500	-
[6570]	25/09/09	1,299	1,299	1,264	1,271	-33	-2.53	7,500	-
[6570]	25/09/08	1,302	1,305	1,295	1,304	+3	+0.23	2,700	-
[6570]	25/09/05	1,302	1,307	1,300	1,301	-1	-0.08	2,000	-