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
[7570]	26/10/29	1,243	1,278	1,232	1,278	+23.0	+1.83	95,800	24,869,021,696
[7570]	26/10/28	1,281	1,284	1,255	1,255	-26.0	-2.03	30,200	24,421,455,872
[7570]	26/10/27	1,297	1,303	1,281	1,281	-17.0	-1.31	16,400	24,927,399,936
[7570]	26/10/26	1,295	1,307	1,295	1,298	+3.0	+0.23	16,100	25,258,207,232
[7570]	26/10/23	1,301	1,309	1,294	1,295	-6.0	-0.46	15,300	25,199,828,992
[7570]	26/10/22	1,311	1,328	1,301	1,301	-15.0	-1.14	9,100	25,316,585,472
[7570]	26/10/21	1,315	1,322	1,302	1,316	+10.0	+0.77	8,800	25,608,474,624
[7570]	26/10/20	1,318	1,333	1,301	1,306	-16.0	-1.21	10,400	25,413,881,856
[7570]	26/10/19	1,329	1,335	1,317	1,322	-14.0	-1.05	7,500	25,725,231,104
[7570]	26/10/16	1,301	1,336	1,301	1,336	+38.0	+2.93	13,000	25,997,662,208
[7570]	26/10/15	1,316	1,317	1,294	1,298	-19.0	-1.44	16,900	25,258,207,232
[7570]	26/10/14	1,320	1,326	1,312	1,317	-3.0	-0.23	9,300	25,627,934,720
[7570]	26/10/13	1,323	1,340	1,320	1,320	-15.0	-1.12	10,000	25,686,312,960
[7570]	26/10/09	1,314	1,335	1,314	1,335	+13.0	+0.98	10,400	25,978,202,112
[7570]	26/10/08	1,340	1,340	1,316	1,322	-35.0	-2.58	12,900	25,725,231,104
[7570]	26/10/07	1,355	1,368	1,350	1,357	-6.0	-0.44	5,300	26,406,307,840
[7570]	26/10/06	1,346	1,372	1,346	1,363	+6.0	+0.44	8,100	26,523,064,320
[7570]	26/10/05	1,356	1,361	1,346	1,357	-10.0	-0.73	11,900	26,406,307,840
[7570]	26/10/02	1,374	1,374	1,352	1,367	-9.0	-0.65	13,100	26,600,900,608
[7570]	26/10/01	1,397	1,397	1,376	1,376	-21.0	-1.50	7,900	26,776,035,328
[7570]	26/09/30	1,378	1,409	1,371	1,397	+28.0	+2.05	19,700	27,184,680,960
[7570]	26/09/29	1,379	1,389	1,368	1,369	-46.0	-3.25	22,000	26,639,820,800
[7570]	26/09/28	1,430	1,430	1,412	1,415	-15.0	-1.05	16,900	27,534,948,352
[7570]	26/09/25	1,408	1,430	1,408	1,430	+21.0	+1.49	6,400	27,826,839,552
[7570]	26/09/24	1,414	1,417	1,409	1,409	-5.0	-0.35	7,000	27,418,193,920
[7570]	26/09/18	1,430	1,430	1,412	1,414	-19.0	-1.33	6,500	27,515,490,304
[7570]	26/09/17	1,414	1,433	1,414	1,433	+23.0	+1.63	7,400	27,885,217,792
[7570]	26/09/16	1,396	1,423	1,396	1,410	+4.0	+0.28	7,400	27,437,651,968
[7570]	26/09/15	1,401	1,408	1,387	1,406	+8.0	+0.57	9,000	27,359,815,680
[7570]	26/09/14	1,394	1,398	1,378	1,398	+21.0	+1.53	6,400	27,204,141,056
[7570]	26/09/11	1,372	1,385	1,363	1,377	0	+0.00	11,900	26,795,495,424
[7570]	26/09/10	1,380	1,385	1,372	1,377	-3.0	-0.22	5,900	26,795,495,424
[7570]	26/09/09	1,387	1,394	1,380	1,380	-13.0	-0.93	6,300	26,853,871,616
[7570]	26/09/08	1,405	1,405	1,393	1,393	-7.0	-0.50	8,500	27,106,844,672
[7570]	26/09/07	1,424	1,429	1,400	1,400	-26.0	-1.82	17,600	27,243,059,200
[7570]	26/09/04	1,419	1,428	1,415	1,426	+17.0	+1.21	8,600	27,749,001,216
[7570]	26/09/03	1,400	1,418	1,400	1,409	+9.0	+0.64	7,900	27,418,193,920
[7570]	26/09/02	1,410	1,417	1,397	1,400	-12.0	-0.85	11,400	27,243,059,200
[7570]	26/09/01	1,422	1,431	1,410	1,412	-21.0	-1.47	11,700	27,476,570,112
[7570]	26/08/31	1,450	1,450	1,433	1,433	-7.0	-0.49	12,500	27,885,217,792
[7570]	26/08/28	1,429	1,440	1,421	1,440	+16.0	+1.12	9,600	28,021,432,320
[7570]	26/08/27	1,432	1,445	1,423	1,424	+2.0	+0.14	7,400	27,710,083,072
[7570]	26/08/26	1,415	1,430	1,415	1,422	+7.0	+0.49	7,300	27,671,164,928
[7570]	26/08/25	1,426	1,432	1,415	1,415	-11.0	-0.77	9,800	27,534,948,352
[7570]	26/08/24	1,408	1,430	1,408	1,426	+17.0	+1.21	5,300	27,749,001,216
[7570]	26/08/21	1,398	1,427	1,381	1,409	-11.0	-0.77	16,600	27,418,193,920
[7570]	26/08/20	1,391	1,420	1,388	1,420	+23.0	+1.65	7,500	27,632,246,784
[7570]	26/08/19	1,402	1,416	1,390	1,397	-24.0	-1.69	10,300	27,184,680,960
[7570]	26/08/18	1,420	1,440	1,415	1,421	-13.0	-0.91	7,000	27,651,704,832
[7570]	26/08/17	1,440	1,440	1,419	1,434	+5.0	+0.35	9,200	27,904,675,840
[7570]	26/08/14	1,400	1,430	1,391	1,429	+29.0	+2.07	9,800	27,807,379,456
[7570]	26/08/13	1,400	1,408	1,389	1,400	+4.0	+0.29	6,900	27,243,059,200
[7570]	26/08/12	1,380	1,409	1,379	1,396	+18.0	+1.31	7,100	27,165,220,864
[7570]	26/08/10	1,374	1,393	1,374	1,378	+7.0	+0.51	5,900	26,814,953,472
[7570]	26/08/07	1,367	1,388	1,367	1,371	+4.0	+0.29	7,100	26,678,738,944
[7570]	26/08/06	1,370	1,379	1,363	1,367	-4.0	-0.29	6,200	26,600,900,608
[7570]	26/08/05	1,377	1,394	1,363	1,371	0	+0.00	10,600	26,678,738,944
[7570]	26/08/04	1,371	1,390	1,371	1,371	+1.0	+0.07	8,500	26,678,738,944
[7570]	26/08/03	1,401	1,402	1,370	1,370	-44.0	-3.11	20,100	26,659,278,848
[7570]	26/07/31	1,460	1,474	1,414	1,414	-16.0	-1.12	19,700	27,515,490,304
[7570]	26/07/30	1,428	1,469	1,400	1,430	-12.0	-0.83	30,900	27,826,839,552
[7570]	26/07/29	1,439	1,444	1,421	1,442	+10.0	+0.70	11,400	28,060,350,464
[7570]	26/07/28	1,432	1,434	1,421	1,432	-11.0	-0.76	5,700	27,865,757,696
[7570]	26/07/27	1,444	1,448	1,428	1,443	+21.0	+1.48	9,400	28,079,810,560
[7570]	26/07/24	1,430	1,430	1,412	1,422	-9.0	-0.63	3,600	27,671,164,928
[7570]	26/07/23	1,423	1,446	1,423	1,431	+8.0	+0.56	6,200	27,846,297,600
[7570]	26/07/22	1,411	1,440	1,411	1,423	+8.0	+0.57	6,100	27,690,622,976
[7570]	26/07/21	1,400	1,430	1,400	1,415	+33.0	+2.39	7,000	27,534,948,352
[7570]	26/07/17	1,408	1,414	1,382	1,382	-26	-1.85	10,400	-
[7570]	26/07/16	1,414	1,423	1,402	1,408	-6	-0.42	4,100	-
[7570]	26/07/15	1,423	1,430	1,413	1,414	-9	-0.63	6,300	-
[7570]	26/07/14	1,426	1,426	1,408	1,423	+12	+0.85	2,100	-
[7570]	26/07/13	1,416	1,420	1,411	1,411	-2	-0.14	4,700	-
[7570]	26/07/10	1,428	1,440	1,412	1,413	0	0.00	9,800	-
[7570]	26/07/09	1,414	1,431	1,375	1,413	+2	+0.14	27,400	-
[7570]	26/07/08	1,423	1,425	1,411	1,411	-17	-1.19	6,600	-
[7570]	26/07/07	1,435	1,445	1,427	1,428	0	0.00	5,000	-
[7570]	26/07/06	1,438	1,440	1,428	1,428	-9	-0.63	24,600	-
[7570]	26/07/03	1,419	1,448	1,417	1,437	+20	+1.41	19,000	-
[7570]	26/07/02	1,409	1,432	1,393	1,417	+35	+2.53	10,400	-
[7570]	26/07/01	1,399	1,422	1,382	1,382	0	0.00	9,400	-
[7570]	26/06/30	1,433	1,433	1,382	1,382	-23	-1.64	37,800	-
[7570]	26/06/29	1,390	1,415	1,389	1,405	+16	+1.15	15,100	-
[7570]	26/06/26	1,375	1,396	1,363	1,389	+12	+0.87	6,800	-
[7570]	26/06/25	1,371	1,392	1,370	1,377	+12	+0.88	8,900	-
[7570]	26/06/24	1,392	1,402	1,351	1,365	-38	-2.71	16,100	-
[7570]	26/06/23	1,396	1,410	1,391	1,403	+7	+0.50	8,100	-
[7570]	26/06/22	1,402	1,425	1,390	1,396	+7	+0.50	10,100	-
[7570]	26/06/19	1,413	1,419	1,388	1,389	-16	-1.14	15,000	-
[7570]	26/06/18	1,397	1,405	1,385	1,405	+22	+1.59	10,000	-
[7570]	26/06/17	1,383	1,414	1,383	1,383	0	0.00	8,900	-
[7570]	26/06/16	1,385	1,394	1,370	1,383	-4	-0.29	17,100	-
[7570]	26/06/15	1,437	1,439	1,377	1,387	+1	+0.07	50,500	-
[7570]	26/06/12	1,369	1,391	1,369	1,386	+38	+2.82	20,500	-
[7570]	26/06/11	1,346	1,361	1,335	1,348	+15	+1.13	11,700	-
[7570]	26/06/10	1,334	1,352	1,325	1,333	-21	-1.55	24,700	-
[7570]	26/06/09	1,341	1,365	1,333	1,354	+29	+2.19	14,300	-
[7570]	26/06/08	1,332	1,362	1,320	1,325	-24	-1.78	20,300	-
[7570]	26/06/05	1,319	1,365	1,318	1,349	+30	+2.27	19,400	-
[7570]	26/06/04	1,308	1,325	1,307	1,319	+4	+0.30	9,300	-
[7570]	26/06/03	1,312	1,329	1,304	1,315	+5	+0.38	13,400	-
[7570]	26/06/02	1,309	1,334	1,285	1,310	-1	-0.08	12,200	-
[7570]	26/06/01	1,356	1,356	1,309	1,311	-50	-3.67	20,800	-
[7570]	26/05/29	1,374	1,380	1,360	1,361	+10	+0.74	15,500	-
[7570]	26/05/28	1,348	1,360	1,327	1,351	+3	+0.22	18,400	-
[7570]	26/05/27	1,337	1,366	1,337	1,348	-4	-0.30	9,600	-
[7570]	26/05/26	1,336	1,362	1,320	1,352	+6	+0.45	18,700	-
[7570]	26/05/25	1,348	1,356	1,328	1,346	+11	+0.82	12,600	-
[7570]	26/05/22	1,358	1,358	1,334	1,335	-21.0	-1.55	5,000	-
[7570]	26/05/21	1,362	1,370	1,352	1,356	-5.0	-0.37	7,400	-
[7570]	26/05/20	1,381	1,381	1,330	1,361	-35.0	-2.51	12,600	-
[7570]	26/05/19	1,399	1,420	1,376	1,396	+3.0	+0.22	13,500	-
[7570]	26/05/18	1,377	1,399	1,365	1,393	+2.0	+0.14	11,800	-
[7570]	26/05/15	1,396	1,402	1,374	1,391	+20.0	+1.46	10,200	-
[7570]	26/05/14	1,411	1,411	1,366	1,371	-50.0	-3.52	13,600	-
[7570]	26/05/13	1,392	1,422	1,392	1,421	+13.0	+0.92	14,600	-
[7570]	26/05/12	1,415	1,415	1,377	1,408	+53.0	+3.91	28,800	-
[7570]	26/05/11	1,285	1,452	1,278	1,355	+75.0	+5.86	284,800	-
[7570]	26/05/08	1,290	1,290	1,264	1,280	-16.0	-1.23	14,400	-
[7570]	26/05/07	1,276	1,307	1,270	1,296	+37.0	+2.94	17,800	-
[7570]	26/05/01	1,260	1,265	1,246	1,259	+6.0	+0.48	16,300	-
[7570]	26/04/30	1,260	1,260	1,241	1,253	-6.0	-0.48	18,000	-
[7570]	26/04/28	1,251	1,260	1,251	1,259	+12.0	+0.96	12,700	-
[7570]	26/04/27	1,241	1,253	1,240	1,247	-10	-0.80	16,700	-
[7570]	26/04/24	1,268	1,276	1,257	1,257	-9	-0.71	14,500	-
[7570]	26/04/23	1,269	1,275	1,260	1,266	-10	-0.78	11,700	-
[7570]	26/04/22	1,296	1,296	1,276	1,276	-20	-1.54	16,600	-
[7570]	26/04/21	1,300	1,315	1,295	1,296	-4	-0.31	11,700	-
[7570]	26/04/20	1,302	1,307	1,300	1,300	-2	-0.15	8,100	-
[7570]	26/04/17	1,304	1,309	1,291	1,302	-5	-0.38	6,500	-
[7570]	26/04/16	1,312	1,330	1,300	1,307	-2	-0.15	14,700	-
[7570]	26/04/15	1,320	1,320	1,300	1,309	+14	+1.08	10,700	-
[7570]	26/04/14	1,322	1,322	1,287	1,295	-18	-1.37	14,400	-
[7570]	26/04/13	1,305	1,331	1,292	1,313	+8	+0.61	22,100	-
[7570]	26/04/10	1,329	1,336	1,302	1,305	-21	-1.58	10,200	-
[7570]	26/04/09	1,346	1,346	1,318	1,326	-13	-0.97	11,000	-
[7570]	26/04/08	1,331	1,348	1,331	1,339	+16	+1.21	13,300	-
[7570]	26/04/07	1,310	1,326	1,309	1,323	+11	+0.84	11,800	-
[7570]	26/04/06	1,337	1,337	1,312	1,312	-38	-2.81	21,000	-
[7570]	26/04/03	1,348	1,350	1,332	1,350	+20	+1.50	14,300	-
[7570]	26/04/02	1,386	1,387	1,330	1,330	-45	-3.27	21,000	-
[7570]	26/04/01	1,392	1,401	1,375	1,375	-12	-0.87	20,800	-
[7570]	26/03/31	1,376	1,399	1,372	1,387	+12	+0.87	16,900	-
[7570]	26/03/30	1,382	1,425	1,372	1,375	-67	-4.65	62,500	-
[7570]	26/03/27	1,378	1,474	1,368	1,442	+64	+4.64	118,000	-
[7570]	26/03/26	1,395	1,395	1,358	1,378	-7	-0.51	16,400	-
[7570]	26/03/25	1,399	1,399	1,382	1,385	+11	+0.80	13,800	-
[7570]	26/03/24	1,380	1,384	1,353	1,374	+33	+2.46	16,300	-
[7570]	26/03/23	1,380	1,381	1,341	1,341	-39	-2.83	24,400	-
[7570]	26/03/19	1,420	1,420	1,380	1,380	-50	-3.50	19,100	-
[7570]	26/03/18	1,412	1,430	1,411	1,430	+40	+2.88	14,700	-
[7570]	26/03/17	1,399	1,410	1,390	1,390	+5	+0.36	16,100	-
[7570]	26/03/16	1,410	1,410	1,381	1,385	-13	-0.93	19,100	-
[7570]	26/03/13	1,393	1,405	1,390	1,398	-6	-0.43	19,300	-
[7570]	26/03/12	1,441	1,441	1,400	1,404	-43	-2.97	27,500	-
[7570]	26/03/11	1,482	1,489	1,442	1,447	+8	+0.56	24,700	-
[7570]	26/03/10	1,428	1,449	1,425	1,439	+41	+2.93	42,000	-
[7570]	26/03/09	1,402	1,414	1,385	1,398	-44	-3.05	65,100	-
[7570]	26/03/06	1,448	1,455	1,435	1,442	-16	-1.10	37,900	-
[7570]	26/03/05	1,488	1,488	1,450	1,458	+41	+2.89	59,500	-
[7570]	26/03/04	1,447	1,452	1,405	1,417	-57	-3.87	58,200	-
[7570]	26/03/03	1,503	1,518	1,472	1,474	-40	-2.64	47,000	-
[7570]	26/03/02	1,473	1,549	1,464	1,514	+71	+4.92	108,000	-
[7570]	26/02/27	1,440	1,445	1,426	1,443	+22	+1.55	44,800	-
[7570]	26/02/26	1,419	1,445	1,419	1,421	+3	+0.21	66,500	-
[7570]	26/02/25	1,407	1,424	1,404	1,418	+14	+1.00	20,100	-
[7570]	26/02/24	1,395	1,421	1,395	1,404	+9	+0.65	17,900	-
[7570]	26/02/20	1,390	1,403	1,387	1,395	-8	-0.57	12,600	-
[7570]	26/02/19	1,392	1,403	1,389	1,403	+16	+1.15	10,600	-
[7570]	26/02/18	1,398	1,403	1,385	1,387	+3	+0.22	16,000	-
[7570]	26/02/17	1,387	1,401	1,372	1,384	+7	+0.51	13,600	-
[7570]	26/02/16	1,401	1,401	1,372	1,377	-23	-1.64	23,500	-
[7570]	26/02/13	1,430	1,433	1,400	1,400	-22	-1.55	14,100	-
[7570]	26/02/12	1,407	1,434	1,407	1,422	+19	+1.35	16,300	-
[7570]	26/02/10	1,396	1,415	1,396	1,403	+9	+0.65	15,800	-
[7570]	26/02/09	1,419	1,419	1,390	1,394	0	0.00	20,400	-
[7570]	26/02/06	1,381	1,400	1,375	1,394	+21	+1.53	14,700	-
[7570]	26/02/05	1,352	1,383	1,352	1,373	+31	+2.31	13,400	-
[7570]	26/02/04	1,318	1,352	1,318	1,342	+26	+1.98	44,300	-
[7570]	26/02/03	1,303	1,316	1,303	1,316	+16	+1.23	13,300	-
[7570]	26/02/02	1,297	1,314	1,296	1,300	-4	-0.31	18,700	-
[7570]	26/01/30	1,300	1,305	1,295	1,304	+13	+1.01	19,300	-
[7570]	26/01/29	1,310	1,310	1,288	1,291	-17	-1.30	20,300	-
[7570]	26/01/28	1,310	1,315	1,302	1,308	-4	-0.30	13,900	-
[7570]	26/01/27	1,321	1,325	1,312	1,312	-9	-0.68	12,000	-
[7570]	26/01/26	1,340	1,340	1,321	1,321	-20	-1.49	22,000	-
[7570]	26/01/23	1,337	1,352	1,335	1,341	-4	-0.30	8,100	-
[7570]	26/01/22	1,323	1,345	1,315	1,345	+30	+2.28	10,900	-
[7570]	26/01/21	1,325	1,331	1,313	1,315	-15	-1.13	16,200	-
[7570]	26/01/20	1,351	1,351	1,328	1,330	-26	-1.92	16,900	-
[7570]	26/01/19	1,388	1,388	1,354	1,356	-30	-2.16	11,200	-
[7570]	26/01/16	1,370	1,387	1,370	1,386	+16	+1.17	9,900	-
[7570]	26/01/15	1,340	1,370	1,340	1,370	+28	+2.09	13,100	-
[7570]	26/01/14	1,328	1,367	1,300	1,342	+20	+1.51	33,900	-
[7570]	26/01/13	1,319	1,333	1,313	1,322	+12	+0.92	15,800	-
[7570]	26/01/09	1,309	1,320	1,309	1,310	+8	+0.61	6,700	-
[7570]	26/01/08	1,308	1,314	1,301	1,302	+2	+0.15	6,700	-
[7570]	26/01/07	1,313	1,313	1,300	1,300	-14	-1.07	6,000	-
[7570]	26/01/06	1,308	1,320	1,303	1,314	+12	+0.92	5,800	-
[7570]	26/01/05	1,326	1,330	1,300	1,302	-6	-0.46	28,300	-
[7570]	25/12/30	1,307	1,320	1,300	1,308	+5	+0.38	15,600	-
[7570]	25/12/29	1,298	1,316	1,290	1,303	+5	+0.39	17,100	-
[7570]	25/12/26	1,274	1,298	1,272	1,298	+33	+2.61	7,900	-
[7570]	25/12/25	1,250	1,271	1,246	1,265	+20	+1.61	14,500	-
[7570]	25/12/24	1,254	1,260	1,245	1,245	-11	-0.88	9,500	-
[7570]	25/12/23	1,259	1,261	1,255	1,256	+1	+0.08	5,000	-
[7570]	25/12/22	1,268	1,268	1,253	1,255	-13	-1.03	6,500	-
[7570]	25/12/19	1,255	1,268	1,255	1,268	+2	+0.16	6,600	-
[7570]	25/12/18	1,253	1,266	1,252	1,266	+11	+0.88	5,800	-
[7570]	25/12/17	1,256	1,258	1,252	1,255	-2	-0.16	3,400	-
[7570]	25/12/16	1,291	1,291	1,257	1,257	-34	-2.63	10,800	-
[7570]	25/12/15	1,300	1,300	1,290	1,291	-9	-0.69	30,200	-
[7570]	25/12/12	1,268	1,300	1,268	1,300	+40	+3.17	14,000	-
[7570]	25/12/11	1,295	1,296	1,260	1,260	-30	-2.33	13,000	-
[7570]	25/12/10	1,300	1,300	1,280	1,290	+8	+0.62	49,300	-
[7570]	25/12/09	1,292	1,292	1,273	1,282	-4	-0.31	14,900	-
[7570]	25/12/08	1,287	1,297	1,271	1,286	+9	+0.70	13,100	-
[7570]	25/12/05	1,280	1,281	1,268	1,277	-2	-0.16	10,200	-
[7570]	25/12/04	1,267	1,285	1,266	1,279	+17	+1.35	12,000	-
[7570]	25/12/03	1,238	1,274	1,238	1,262	+25	+2.02	13,800	-
[7570]	25/12/02	1,240	1,245	1,237	1,237	-5	-0.40	6,700	-
[7570]	25/12/01	1,258	1,260	1,242	1,242	-11	-0.88	12,100	-
[7570]	25/11/28	1,251	1,263	1,251	1,253	+2	+0.16	14,100	-
[7570]	25/11/27	1,260	1,260	1,251	1,251	+3	+0.24	9,000	-
[7570]	25/11/26	1,221	1,258	1,221	1,248	+27	+2.21	20,900	-
[7570]	25/11/25	1,231	1,236	1,220	1,221	-5	-0.41	12,300	-
[7570]	25/11/21	1,206	1,226	1,206	1,226	+12	+0.99	8,100	-
[7570]	25/11/20	1,207	1,215	1,205	1,214	+8	+0.66	4,900	-
[7570]	25/11/19	1,207	1,212	1,200	1,206	0	0.00	7,600	-
[7570]	25/11/18	1,216	1,219	1,205	1,206	-14	-1.15	7,400	-
[7570]	25/11/17	1,221	1,225	1,215	1,220	0	0.00	7,500	-
[7570]	25/11/14	1,220	1,225	1,218	1,220	-2	-0.16	7,600	-
[7570]	25/11/13	1,225	1,235	1,221	1,222	-2	-0.16	6,800	-
[7570]	25/11/12	1,197	1,229	1,197	1,224	+25	+2.09	9,900	-
[7570]	25/11/11	1,195	1,205	1,188	1,199	+5	+0.42	6,900	-
[7570]	25/11/10	1,188	1,196	1,188	1,194	+10	+0.84	5,500	-
[7570]	25/11/07	1,184	1,192	1,183	1,184	-8	-0.67	7,000	-
[7570]	25/11/06	1,188	1,200	1,182	1,192	+6	+0.51	7,900	-
[7570]	25/11/05	1,198	1,198	1,177	1,186	-13	-1.08	18,400	-
[7570]	25/11/04	1,202	1,208	1,195	1,199	+3	+0.25	10,700	-
[7570]	25/10/31	1,208	1,208	1,192	1,196	+1	+0.08	16,100	-
[7570]	25/10/30	1,182	1,214	1,182	1,195	+14	+1.19	101,200	-
[7570]	25/10/29	1,198	1,198	1,180	1,181	-8	-0.67	27,600	-
[7570]	25/10/28	1,213	1,213	1,188	1,189	-29	-2.38	28,300	-
[7570]	25/10/27	1,214	1,221	1,208	1,218	+12	+1.00	6,900	-
[7570]	25/10/24	1,212	1,214	1,200	1,206	-5	-0.41	14,300	-
[7570]	25/10/23	1,219	1,222	1,211	1,211	-9	-0.74	8,700	-
[7570]	25/10/22	1,210	1,221	1,202	1,220	+12	+0.99	12,100	-
[7570]	25/10/21	1,221	1,221	1,202	1,208	-14	-1.15	11,100	-
[7570]	25/10/20	1,198	1,227	1,198	1,222	+31	+2.60	26,900	-
[7570]	25/10/17	1,189	1,194	1,182	1,191	+1	+0.08	12,500	-
[7570]	25/10/16	1,194	1,194	1,184	1,190	-2	-0.17	11,500	-
[7570]	25/10/15	1,189	1,194	1,178	1,192	+20	+1.71	15,800	-
[7570]	25/10/14	1,187	1,188	1,159	1,172	-17	-1.43	35,900	-
[7570]	25/10/10	1,209	1,209	1,188	1,189	-24	-1.98	26,900	-
[7570]	25/10/09	1,211	1,214	1,203	1,213	+3	+0.25	14,900	-
[7570]	25/10/08	1,221	1,232	1,208	1,210	-14	-1.14	16,400	-
[7570]	25/10/07	1,246	1,246	1,224	1,224	-18	-1.45	10,800	-
[7570]	25/10/06	1,238	1,250	1,225	1,242	+14	+1.14	23,500	-
[7570]	25/10/03	1,211	1,231	1,211	1,228	+18	+1.49	9,200	-
[7570]	25/10/02	1,219	1,226	1,210	1,210	-3	-0.25	13,900	-
[7570]	25/10/01	1,262	1,262	1,212	1,213	-49	-3.88	29,900	-
[7570]	25/09/30	1,284	1,284	1,262	1,262	-7	-0.55	12,400	-
[7570]	25/09/29	1,289	1,289	1,264	1,269	-21	-1.63	12,500	-
[7570]	25/09/26	1,288	1,294	1,284	1,290	+2	+0.16	25,600	-
[7570]	25/09/25	1,281	1,288	1,281	1,288	+8	+0.63	9,700	-
[7570]	25/09/24	1,285	1,285	1,278	1,280	-8	-0.62	11,000	-
[7570]	25/09/22	1,300	1,304	1,286	1,288	-7	-0.54	13,300	-
[7570]	25/09/19	1,305	1,305	1,295	1,295	-6	-0.46	6,900	-
[7570]	25/09/18	1,298	1,302	1,297	1,301	+3	+0.23	6,200	-
[7570]	25/09/17	1,303	1,303	1,288	1,298	-6	-0.46	11,100	-
[7570]	25/09/16	1,301	1,304	1,293	1,304	+5	+0.38	11,100	-
[7570]	25/09/12	1,298	1,301	1,293	1,299	+2	+0.15	12,300	-
[7570]	25/09/11	1,298	1,305	1,297	1,297	+5	+0.39	7,800	-
[7570]	25/09/10	1,295	1,300	1,291	1,292	-3	-0.23	7,300	-
[7570]	25/09/09	1,301	1,302	1,292	1,295	-1	-0.08	9,500	-
[7570]	25/09/08	1,299	1,302	1,296	1,296	0	0.00	7,500	-
[7570]	25/09/05	1,305	1,305	1,295	1,296	-11	-0.84	23,300	-