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
[6571]	26/10/29	1,235	1,235	1,214	1,218	-17.0	-1.38	190,500	16,501,880,832
[6571]	26/10/28	1,252	1,252	1,234	1,235	-17.0	-1.36	73,800	16,732,201,984
[6571]	26/10/27	1,266	1,269	1,251	1,252	-16.0	-1.26	42,300	16,962,524,160
[6571]	26/10/26	1,275	1,278	1,268	1,268	-4.0	-0.31	40,400	17,179,297,792
[6571]	26/10/23	1,280	1,281	1,266	1,272	+3.0	+0.24	24,900	17,233,491,968
[6571]	26/10/22	1,273	1,276	1,269	1,269	-4.0	-0.31	19,100	17,192,845,312
[6571]	26/10/21	1,275	1,275	1,265	1,273	+1.0	+0.08	20,800	17,247,039,488
[6571]	26/10/20	1,271	1,278	1,265	1,272	-1.0	-0.08	20,400	17,233,491,968
[6571]	26/10/19	1,270	1,276	1,267	1,273	0	+0.00	18,700	17,247,039,488
[6571]	26/10/16	1,264	1,273	1,263	1,273	+10.0	+0.79	21,200	17,247,039,488
[6571]	26/10/15	1,265	1,267	1,261	1,263	-12.0	-0.94	30,300	17,111,556,096
[6571]	26/10/14	1,276	1,276	1,265	1,275	+3.0	+0.24	17,900	17,274,136,576
[6571]	26/10/13	1,269	1,273	1,265	1,272	+12.0	+0.95	25,400	17,233,491,968
[6571]	26/10/09	1,247	1,266	1,247	1,260	+13.0	+1.04	25,500	17,070,910,464
[6571]	26/10/08	1,245	1,250	1,240	1,247	-3.0	-0.24	28,600	16,894,782,464
[6571]	26/10/07	1,247	1,255	1,246	1,250	+3.0	+0.24	19,700	16,935,427,072
[6571]	26/10/06	1,241	1,252	1,241	1,247	+6.0	+0.48	22,500	16,894,782,464
[6571]	26/10/05	1,249	1,250	1,238	1,241	-4.0	-0.32	60,300	16,813,492,224
[6571]	26/10/02	1,270	1,271	1,245	1,245	-31.0	-2.43	70,000	16,867,685,376
[6571]	26/10/01	1,271	1,278	1,268	1,276	-3.0	-0.23	31,500	17,287,684,096
[6571]	26/09/30	1,272	1,283	1,270	1,279	+4.0	+0.31	30,200	17,328,328,704
[6571]	26/09/29	1,287	1,287	1,274	1,275	-10.0	-0.78	45,700	17,274,136,576
[6571]	26/09/28	1,285	1,287	1,280	1,285	+3.0	+0.23	28,800	17,409,619,968
[6571]	26/09/25	1,282	1,289	1,274	1,282	+7.0	+0.55	40,300	17,368,975,360
[6571]	26/09/24	1,278	1,282	1,271	1,275	-2.0	-0.16	61,400	17,259,472,896
[6571]	26/09/18	1,283	1,285	1,276	1,277	-7.0	-0.55	30,900	17,286,547,456
[6571]	26/09/17	1,280	1,284	1,274	1,284	+7.0	+0.55	35,400	17,381,304,320
[6571]	26/09/16	1,278	1,285	1,273	1,277	+1.0	+0.08	29,600	17,286,547,456
[6571]	26/09/15	1,268	1,276	1,265	1,276	+6.0	+0.47	29,400	17,273,010,176
[6571]	26/09/14	1,268	1,271	1,260	1,270	+12.0	+0.95	34,300	17,191,788,544
[6571]	26/09/11	1,260	1,267	1,255	1,258	-2.0	-0.16	44,400	17,029,347,328
[6571]	26/09/10	1,268	1,269	1,260	1,260	-10.0	-0.79	43,500	17,056,420,864
[6571]	26/09/09	1,282	1,282	1,268	1,270	-12.0	-0.94	55,700	17,191,788,544
[6571]	26/09/08	1,291	1,292	1,281	1,282	-9.0	-0.70	39,400	17,354,231,808
[6571]	26/09/07	1,311	1,315	1,289	1,291	-17.0	-1.30	39,100	17,476,063,232
[6571]	26/09/04	1,304	1,313	1,298	1,308	+4.0	+0.31	32,900	17,706,188,800
[6571]	26/09/03	1,317	1,323	1,304	1,304	-13.0	-0.99	28,200	17,652,041,728
[6571]	26/09/02	1,330	1,330	1,311	1,317	-17.0	-1.27	47,300	17,828,020,224
[6571]	26/09/01	1,301	1,349	1,298	1,334	+33.0	+2.54	183,600	18,058,147,840
[6571]	26/08/31	1,306	1,306	1,290	1,301	-2.0	-0.15	33,600	17,611,431,936
[6571]	26/08/28	1,301	1,315	1,299	1,303	+2.0	+0.15	45,400	17,638,504,448
[6571]	26/08/27	1,305	1,309	1,300	1,301	-9.0	-0.69	22,700	17,611,431,936
[6571]	26/08/26	1,305	1,310	1,300	1,310	+5.0	+0.38	23,200	17,733,263,360
[6571]	26/08/25	1,305	1,310	1,298	1,305	0	+0.00	30,900	17,665,579,008
[6571]	26/08/24	1,311	1,313	1,300	1,305	-4.0	-0.31	26,600	17,665,579,008
[6571]	26/08/21	1,310	1,310	1,299	1,309	-1.0	-0.08	18,400	17,622,468,608
[6571]	26/08/20	1,309	1,315	1,298	1,310	+8.0	+0.61	24,600	17,635,932,160
[6571]	26/08/19	1,290	1,304	1,286	1,302	+10.0	+0.77	28,900	17,528,231,936
[6571]	26/08/18	1,298	1,298	1,289	1,292	-6.0	-0.46	25,400	17,393,604,608
[6571]	26/08/17	1,285	1,305	1,276	1,298	+7.0	+0.54	69,000	17,474,381,824
[6571]	26/08/14	1,271	1,296	1,254	1,291	-36.0	-2.71	87,900	17,380,143,104
[6571]	26/08/13	1,320	1,327	1,308	1,327	+7.0	+0.53	22,100	17,864,794,112
[6571]	26/08/12	1,322	1,322	1,311	1,320	+4.0	+0.30	20,200	17,770,557,440
[6571]	26/08/10	1,319	1,322	1,303	1,316	+13.0	+1.00	26,000	17,716,707,328
[6571]	26/08/07	1,285	1,307	1,283	1,303	+16.0	+1.24	28,000	17,541,693,440
[6571]	26/08/06	1,277	1,289	1,277	1,287	+10.0	+0.78	22,500	17,326,292,992
[6571]	26/08/05	1,275	1,288	1,275	1,277	+2.0	+0.16	18,600	17,191,667,712
[6571]	26/08/04	1,282	1,283	1,274	1,275	-7.0	-0.55	25,200	17,164,742,656
[6571]	26/08/03	1,296	1,296	1,280	1,282	-8.0	-0.62	18,600	17,258,979,328
[6571]	26/07/31	1,300	1,307	1,289	1,290	-10.0	-0.77	32,000	17,366,679,552
[6571]	26/07/30	1,320	1,320	1,297	1,300	-27.0	-2.03	37,300	17,501,306,880
[6571]	26/07/29	1,312	1,330	1,311	1,327	+18.0	+1.38	26,500	17,864,794,112
[6571]	26/07/28	1,317	1,323	1,308	1,309	-7.0	-0.53	21,000	17,622,468,608
[6571]	26/07/27	1,302	1,317	1,302	1,316	+23.0	+1.78	27,600	17,716,707,328
[6571]	26/07/24	1,296	1,296	1,283	1,293	-3.0	-0.23	20,000	17,407,068,160
[6571]	26/07/23	1,302	1,302	1,287	1,296	-4.0	-0.31	16,900	17,447,454,720
[6571]	26/07/22	1,285	1,300	1,278	1,300	+10.0	+0.78	20,400	17,501,306,880
[6571]	26/07/21	1,290	1,304	1,289	1,290	+1.0	+0.08	26,300	17,366,679,552
[6571]	26/07/17	1,289	1,294	1,281	1,289	+10	+0.78	16,500	-
[6571]	26/07/16	1,284	1,296	1,279	1,279	-11	-0.85	23,900	-
[6571]	26/07/15	1,290	1,293	1,285	1,290	+6	+0.47	13,300	-
[6571]	26/07/14	1,272	1,293	1,272	1,284	+17	+1.34	41,600	-
[6571]	26/07/13	1,272	1,273	1,266	1,267	+2	+0.16	21,300	-
[6571]	26/07/10	1,264	1,270	1,262	1,265	+1	+0.08	20,800	-
[6571]	26/07/09	1,271	1,271	1,263	1,264	+3	+0.24	32,400	-
[6571]	26/07/08	1,276	1,276	1,261	1,261	-15	-1.18	30,700	-
[6571]	26/07/07	1,264	1,276	1,257	1,276	+12	+0.95	29,500	-
[6571]	26/07/06	1,250	1,266	1,248	1,264	+14	+1.12	27,800	-
[6571]	26/07/03	1,256	1,272	1,250	1,250	-5	-0.40	38,200	-
[6571]	26/07/02	1,262	1,275	1,251	1,255	-2	-0.16	48,200	-
[6571]	26/07/01	1,255	1,262	1,245	1,257	+5	+0.40	28,300	-
[6571]	26/06/30	1,251	1,263	1,244	1,252	+3	+0.24	41,600	-
[6571]	26/06/29	1,220	1,253	1,218	1,249	+6	+0.48	162,400	-
[6571]	26/06/26	1,246	1,254	1,242	1,243	+1	+0.08	114,100	-
[6571]	26/06/25	1,242	1,254	1,235	1,242	+6	+0.49	81,600	-
[6571]	26/06/24	1,241	1,244	1,236	1,236	-4	-0.32	70,800	-
[6571]	26/06/23	1,250	1,250	1,240	1,240	-12	-0.96	102,100	-
[6571]	26/06/22	1,251	1,259	1,248	1,252	+5	+0.40	86,400	-
[6571]	26/06/19	1,253	1,254	1,247	1,247	-6	-0.48	70,900	-
[6571]	26/06/18	1,252	1,258	1,250	1,253	+2	+0.16	58,100	-
[6571]	26/06/17	1,255	1,268	1,250	1,251	+2	+0.16	65,700	-
[6571]	26/06/16	1,262	1,262	1,247	1,249	-9	-0.72	64,800	-
[6571]	26/06/15	1,264	1,269	1,257	1,258	+1	+0.08	62,800	-
[6571]	26/06/12	1,251	1,262	1,250	1,257	+7	+0.56	51,100	-
[6571]	26/06/11	1,265	1,269	1,250	1,250	-13	-1.03	61,700	-
[6571]	26/06/10	1,264	1,269	1,257	1,263	+6	+0.48	40,700	-
[6571]	26/06/09	1,277	1,277	1,257	1,257	-7	-0.55	47,800	-
[6571]	26/06/08	1,268	1,284	1,260	1,264	+1	+0.08	61,800	-
[6571]	26/06/05	1,245	1,274	1,245	1,263	+24	+1.94	41,600	-
[6571]	26/06/04	1,262	1,263	1,239	1,239	-29	-2.29	87,000	-
[6571]	26/06/03	1,284	1,286	1,267	1,268	-16	-1.25	87,900	-
[6571]	26/06/02	1,301	1,301	1,282	1,284	-21	-1.61	67,500	-
[6571]	26/06/01	1,320	1,320	1,301	1,305	-23	-1.73	70,600	-
[6571]	26/05/29	1,313	1,340	1,309	1,328	+20	+1.53	49,700	-
[6571]	26/05/28	1,309	1,310	1,300	1,308	-3	-0.23	43,500	-
[6571]	26/05/27	1,290	1,313	1,290	1,311	+22	+1.71	40,600	-
[6571]	26/05/26	1,296	1,305	1,289	1,289	-14	-1.07	58,800	-
[6571]	26/05/25	1,320	1,322	1,294	1,303	-19	-1.44	97,700	-
[6571]	26/05/22	1,316	1,329	1,312	1,322	+6.0	+0.46	32,700	-
[6571]	26/05/21	1,333	1,335	1,309	1,316	-15.0	-1.13	53,700	-
[6571]	26/05/20	1,330	1,340	1,300	1,331	+14.0	+1.06	105,700	-
[6571]	26/05/19	1,320	1,329	1,316	1,317	+5.0	+0.38	51,200	-
[6571]	26/05/18	1,330	1,330	1,306	1,312	-10.0	-0.76	45,100	-
[6571]	26/05/15	1,336	1,336	1,310	1,322	-26.0	-1.93	57,600	-
[6571]	26/05/14	1,346	1,354	1,345	1,348	+5.0	+0.37	18,600	-
[6571]	26/05/13	1,343	1,354	1,341	1,343	-2.0	-0.15	18,900	-
[6571]	26/05/12	1,361	1,362	1,345	1,345	-13.0	-0.96	19,900	-
[6571]	26/05/11	1,360	1,364	1,350	1,358	-4.0	-0.29	26,700	-
[6571]	26/05/08	1,360	1,368	1,359	1,362	+12.0	+0.89	27,300	-
[6571]	26/05/07	1,362	1,365	1,340	1,350	0	+0.00	33,800	-
[6571]	26/05/01	1,360	1,360	1,350	1,350	-7.0	-0.52	19,000	-
[6571]	26/04/30	1,355	1,365	1,353	1,357	+2.0	+0.15	22,100	-
[6571]	26/04/28	1,353	1,355	1,348	1,355	+7.0	+0.52	16,900	-
[6571]	26/04/27	1,346	1,354	1,342	1,348	+2	+0.15	28,200	-
[6571]	26/04/24	1,344	1,353	1,344	1,346	+4	+0.30	19,300	-
[6571]	26/04/23	1,341	1,352	1,326	1,342	+1	+0.07	67,900	-
[6571]	26/04/22	1,355	1,360	1,340	1,341	-14	-1.03	24,800	-
[6571]	26/04/21	1,363	1,363	1,355	1,355	-7	-0.51	23,000	-
[6571]	26/04/20	1,360	1,368	1,354	1,362	+13	+0.96	17,800	-
[6571]	26/04/17	1,351	1,360	1,349	1,349	-1	-0.07	15,000	-
[6571]	26/04/16	1,355	1,364	1,350	1,350	-7	-0.52	27,200	-
[6571]	26/04/15	1,354	1,360	1,354	1,357	+6	+0.44	15,700	-
[6571]	26/04/14	1,335	1,352	1,335	1,351	+16	+1.20	26,500	-
[6571]	26/04/13	1,333	1,344	1,330	1,335	-8	-0.60	39,900	-
[6571]	26/04/10	1,365	1,365	1,339	1,343	-16	-1.18	33,200	-
[6571]	26/04/09	1,382	1,388	1,359	1,359	-19	-1.38	19,000	-
[6571]	26/04/08	1,387	1,391	1,378	1,378	-4	-0.29	21,200	-
[6571]	26/04/07	1,373	1,388	1,373	1,382	+8	+0.58	11,800	-
[6571]	26/04/06	1,370	1,376	1,368	1,374	+5	+0.37	13,900	-
[6571]	26/04/03	1,367	1,379	1,364	1,369	+5	+0.37	15,800	-
[6571]	26/04/02	1,368	1,382	1,359	1,364	0	0.00	19,300	-
[6571]	26/04/01	1,346	1,365	1,346	1,364	+18	+1.34	47,000	-
[6571]	26/03/31	1,342	1,356	1,342	1,346	+1	+0.07	17,000	-
[6571]	26/03/30	1,340	1,353	1,323	1,345	-18	-1.32	64,300	-
[6571]	26/03/27	1,358	1,364	1,351	1,363	+5	+0.37	31,800	-
[6571]	26/03/26	1,363	1,368	1,352	1,358	-5	-0.37	24,300	-
[6571]	26/03/25	1,354	1,368	1,354	1,363	+13	+0.96	29,600	-
[6571]	26/03/24	1,327	1,353	1,327	1,350	+39	+2.97	39,400	-
[6571]	26/03/23	1,333	1,333	1,297	1,311	-29	-2.16	174,700	-
[6571]	26/03/19	1,364	1,367	1,340	1,340	-28	-2.05	31,400	-
[6571]	26/03/18	1,364	1,368	1,350	1,368	+7	+0.51	20,300	-
[6571]	26/03/17	1,355	1,366	1,352	1,361	+10	+0.74	16,800	-
[6571]	26/03/16	1,341	1,351	1,333	1,351	+5	+0.37	27,700	-
[6571]	26/03/13	1,344	1,353	1,340	1,346	-7	-0.52	52,600	-
[6571]	26/03/12	1,361	1,370	1,351	1,353	-17	-1.24	24,500	-
[6571]	26/03/11	1,361	1,377	1,361	1,370	+9	+0.66	24,600	-
[6571]	26/03/10	1,355	1,373	1,352	1,361	+9	+0.67	29,900	-
[6571]	26/03/09	1,338	1,352	1,321	1,352	+6	+0.45	72,100	-
[6571]	26/03/06	1,341	1,352	1,325	1,346	-2	-0.15	32,700	-
[6571]	26/03/05	1,357	1,362	1,347	1,348	-4	-0.30	36,400	-
[6571]	26/03/04	1,322	1,353	1,316	1,352	+34	+2.58	133,100	-
[6571]	26/03/03	1,340	1,340	1,318	1,318	-19	-1.42	49,000	-
[6571]	26/03/02	1,357	1,357	1,336	1,337	-20	-1.47	43,900	-
[6571]	26/02/27	1,357	1,362	1,350	1,357	+2	+0.15	30,000	-
[6571]	26/02/26	1,361	1,369	1,355	1,355	-6	-0.44	32,000	-
[6571]	26/02/25	1,361	1,374	1,359	1,361	+1	+0.07	35,700	-
[6571]	26/02/24	1,350	1,366	1,343	1,360	+15	+1.12	42,600	-
[6571]	26/02/20	1,356	1,356	1,343	1,345	-15	-1.10	45,500	-
[6571]	26/02/19	1,358	1,366	1,348	1,360	+4	+0.29	29,900	-
[6571]	26/02/18	1,350	1,356	1,346	1,356	+11	+0.82	43,600	-
[6571]	26/02/17	1,354	1,354	1,335	1,345	-1	-0.07	60,400	-
[6571]	26/02/16	1,389	1,391	1,334	1,346	-54	-3.86	123,900	-
[6571]	26/02/13	1,409	1,419	1,394	1,400	-3	-0.21	34,700	-
[6571]	26/02/12	1,402	1,409	1,395	1,403	0	0.00	34,200	-
[6571]	26/02/10	1,407	1,410	1,393	1,403	-5	-0.36	33,500	-
[6571]	26/02/09	1,405	1,414	1,400	1,408	+24	+1.73	54,500	-
[6571]	26/02/06	1,397	1,397	1,379	1,384	-13	-0.93	23,600	-
[6571]	26/02/05	1,402	1,407	1,397	1,397	-2	-0.14	31,300	-
[6571]	26/02/04	1,382	1,404	1,382	1,399	+17	+1.23	40,000	-
[6571]	26/02/03	1,395	1,395	1,377	1,382	-10	-0.72	39,300	-
[6571]	26/02/02	1,396	1,414	1,391	1,392	+3	+0.22	40,800	-
[6571]	26/01/30	1,387	1,393	1,376	1,389	+16	+1.17	28,300	-
[6571]	26/01/29	1,351	1,373	1,346	1,373	+13	+0.96	153,600	-
[6571]	26/01/28	1,370	1,370	1,345	1,360	-10	-0.73	59,300	-
[6571]	26/01/27	1,370	1,380	1,365	1,370	-9	-0.65	34,500	-
[6571]	26/01/26	1,381	1,384	1,362	1,379	-2	-0.14	48,100	-
[6571]	26/01/23	1,384	1,386	1,366	1,381	-2	-0.14	63,200	-
[6571]	26/01/22	1,388	1,392	1,380	1,383	-9	-0.65	29,200	-
[6571]	26/01/21	1,397	1,397	1,388	1,392	-7	-0.50	26,200	-
[6571]	26/01/20	1,406	1,406	1,393	1,399	-3	-0.21	32,200	-
[6571]	26/01/19	1,420	1,420	1,400	1,402	-13	-0.92	30,000	-
[6571]	26/01/16	1,420	1,427	1,409	1,415	-10	-0.70	24,500	-
[6571]	26/01/15	1,421	1,430	1,421	1,425	-8	-0.56	24,200	-
[6571]	26/01/14	1,400	1,433	1,399	1,433	+41	+2.95	46,100	-
[6571]	26/01/13	1,406	1,408	1,385	1,392	-12	-0.85	65,300	-
[6571]	26/01/09	1,398	1,407	1,395	1,404	+5	+0.36	23,800	-
[6571]	26/01/08	1,409	1,415	1,396	1,399	-10	-0.71	25,800	-
[6571]	26/01/07	1,393	1,409	1,378	1,409	+22	+1.59	44,300	-
[6571]	26/01/06	1,390	1,397	1,383	1,387	+1	+0.07	41,800	-
[6571]	26/01/05	1,397	1,400	1,379	1,386	-11	-0.79	35,800	-
[6571]	25/12/30	1,382	1,397	1,382	1,397	+15	+1.09	24,700	-
[6571]	25/12/29	1,396	1,396	1,369	1,382	-15	-1.07	84,300	-
[6571]	25/12/26	1,397	1,402	1,392	1,397	+2	+0.14	68,800	-
[6571]	25/12/25	1,390	1,395	1,388	1,395	+10	+0.72	49,900	-
[6571]	25/12/24	1,390	1,390	1,381	1,385	+3	+0.22	30,100	-
[6571]	25/12/23	1,380	1,383	1,373	1,382	+3	+0.22	29,700	-
[6571]	25/12/22	1,390	1,392	1,376	1,379	-2	-0.14	44,600	-
[6571]	25/12/19	1,368	1,381	1,360	1,381	+20	+1.47	46,800	-
[6571]	25/12/18	1,344	1,361	1,338	1,361	+16	+1.19	49,400	-
[6571]	25/12/17	1,362	1,362	1,341	1,345	-11	-0.81	41,600	-
[6571]	25/12/16	1,368	1,369	1,355	1,356	-2	-0.15	33,800	-
[6571]	25/12/15	1,332	1,358	1,332	1,358	+33	+2.49	40,300	-
[6571]	25/12/12	1,328	1,333	1,323	1,325	+15	+1.15	38,200	-
[6571]	25/12/11	1,325	1,325	1,310	1,310	-13	-0.98	44,900	-
[6571]	25/12/10	1,332	1,337	1,321	1,323	-8	-0.60	30,500	-
[6571]	25/12/09	1,346	1,353	1,330	1,331	-9	-0.67	30,900	-
[6571]	25/12/08	1,351	1,361	1,340	1,340	-6	-0.45	36,100	-
[6571]	25/12/05	1,330	1,347	1,323	1,346	+10	+0.75	35,700	-
[6571]	25/12/04	1,330	1,340	1,330	1,336	+1	+0.07	18,900	-
[6571]	25/12/03	1,324	1,337	1,317	1,335	+11	+0.83	42,400	-
[6571]	25/12/02	1,335	1,336	1,324	1,324	-11	-0.82	26,200	-
[6571]	25/12/01	1,350	1,355	1,335	1,335	-11	-0.82	33,300	-
[6571]	25/11/28	1,340	1,354	1,339	1,346	+5	+0.37	24,100	-
[6571]	25/11/27	1,340	1,349	1,335	1,341	+5	+0.37	23,900	-
[6571]	25/11/26	1,337	1,344	1,333	1,336	+1	+0.07	25,900	-
[6571]	25/11/25	1,362	1,366	1,333	1,335	-20	-1.48	44,000	-
[6571]	25/11/21	1,345	1,360	1,340	1,355	+7	+0.52	32,500	-
[6571]	25/11/20	1,350	1,357	1,340	1,348	+8	+0.60	43,100	-
[6571]	25/11/19	1,331	1,343	1,324	1,340	0	0.00	35,900	-
[6571]	25/11/18	1,343	1,351	1,328	1,340	-3	-0.22	41,300	-
[6571]	25/11/17	1,363	1,365	1,340	1,343	-19	-1.40	37,700	-
[6571]	25/11/14	1,368	1,375	1,362	1,362	-4	-0.29	22,100	-
[6571]	25/11/13	1,360	1,374	1,338	1,366	-15	-1.09	69,700	-
[6571]	25/11/12	1,391	1,391	1,376	1,381	-1	-0.07	30,100	-
[6571]	25/11/11	1,389	1,389	1,361	1,382	+4	+0.29	33,500	-
[6571]	25/11/10	1,378	1,393	1,377	1,378	+3	+0.22	21,400	-
[6571]	25/11/07	1,360	1,377	1,360	1,375	+15	+1.10	20,200	-
[6571]	25/11/06	1,360	1,369	1,350	1,360	-5	-0.37	26,300	-
[6571]	25/11/05	1,377	1,379	1,352	1,365	-7	-0.51	28,900	-
[6571]	25/11/04	1,360	1,391	1,348	1,372	+15	+1.11	44,000	-
[6571]	25/10/31	1,345	1,360	1,339	1,357	+12	+0.89	30,900	-
[6571]	25/10/30	1,360	1,362	1,340	1,345	-16	-1.18	61,900	-
[6571]	25/10/29	1,375	1,375	1,352	1,361	-24	-1.73	41,900	-
[6571]	25/10/28	1,410	1,410	1,385	1,385	-30	-2.12	36,200	-
[6571]	25/10/27	1,418	1,423	1,407	1,415	+8	+0.57	47,000	-
[6571]	25/10/24	1,405	1,411	1,395	1,407	+2	+0.14	29,900	-
[6571]	25/10/23	1,405	1,415	1,391	1,405	+4	+0.29	36,100	-
[6571]	25/10/22	1,416	1,420	1,400	1,401	-8	-0.57	20,800	-
[6571]	25/10/21	1,411	1,414	1,395	1,409	+9	+0.64	35,800	-
[6571]	25/10/20	1,390	1,400	1,380	1,400	+19	+1.38	37,400	-
[6571]	25/10/17	1,375	1,387	1,362	1,381	+2	+0.15	30,700	-
[6571]	25/10/16	1,361	1,381	1,360	1,379	+21	+1.55	46,100	-
[6571]	25/10/15	1,355	1,364	1,343	1,358	+11	+0.82	48,600	-
[6571]	25/10/14	1,342	1,362	1,340	1,347	+5	+0.37	51,200	-
[6571]	25/10/10	1,367	1,367	1,328	1,342	-34	-2.47	65,400	-
[6571]	25/10/09	1,382	1,386	1,358	1,376	-2	-0.15	57,000	-
[6571]	25/10/08	1,390	1,415	1,378	1,378	-11	-0.79	74,000	-
[6571]	25/10/07	1,386	1,405	1,380	1,389	+7	+0.51	70,200	-
[6571]	25/10/06	1,368	1,385	1,348	1,382	+44	+3.29	124,000	-
[6571]	25/10/03	1,311	1,339	1,311	1,338	+28	+2.14	61,800	-
[6571]	25/10/02	1,327	1,335	1,308	1,310	-15	-1.13	55,400	-
[6571]	25/10/01	1,369	1,369	1,325	1,325	-36	-2.65	61,300	-
[6571]	25/09/30	1,373	1,373	1,360	1,361	-8	-0.58	26,100	-
[6571]	25/09/29	1,392	1,398	1,365	1,369	-20	-1.44	53,700	-
[6571]	25/09/26	1,381	1,395	1,379	1,389	+9	+0.65	34,900	-
[6571]	25/09/25	1,399	1,399	1,371	1,380	-10	-0.72	56,500	-
[6571]	25/09/24	1,371	1,393	1,366	1,390	+25	+1.83	80,500	-
[6571]	25/09/22	1,361	1,372	1,353	1,365	+28	+2.09	50,300	-
[6571]	25/09/19	1,351	1,365	1,337	1,337	-13	-0.96	67,700	-
[6571]	25/09/18	1,341	1,351	1,330	1,350	+9	+0.67	51,200	-
[6571]	25/09/17	1,350	1,355	1,331	1,341	-8	-0.59	44,700	-
[6571]	25/09/16	1,351	1,364	1,343	1,349	+2	+0.15	60,700	-
[6571]	25/09/12	1,319	1,347	1,318	1,347	+30	+2.28	51,900	-
[6571]	25/09/11	1,333	1,333	1,311	1,317	-16	-1.20	26,200	-
[6571]	25/09/10	1,336	1,339	1,324	1,333	+3	+0.23	25,400	-
[6571]	25/09/09	1,320	1,335	1,317	1,330	+10	+0.76	34,500	-
[6571]	25/09/08	1,326	1,333	1,311	1,320	+6	+0.46	29,900	-
[6571]	25/09/05	1,323	1,323	1,309	1,314	-9	-0.68	62,600	-