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
[8570]	26/10/29	1,455	1,455	1,442	1,452	-1.0	-0.07	730,300	313,471,139,840
[8570]	26/10/28	1,470	1,475	1,452	1,453	-8.5	-0.58	563,600	313,794,985,984
[8570]	26/10/27	1,453	1,462	1,441	1,462	+17.0	+1.18	598,200	315,630,026,752
[8570]	26/10/26	1,450	1,461	1,442	1,445	-2.5	-0.17	496,200	312,067,850,240
[8570]	26/10/23	1,457	1,457	1,419	1,448	-21.0	-1.43	745,600	312,607,571,968
[8570]	26/10/22	1,445	1,484	1,442	1,469	+46.0	+3.23	1,116,100	317,141,254,144
[8570]	26/10/21	1,439	1,445	1,417	1,423	-2.0	-0.14	964,200	307,210,354,688
[8570]	26/10/20	1,474	1,474	1,415	1,425	-50.0	-3.39	1,127,500	307,642,138,624
[8570]	26/10/19	1,487	1,507	1,469	1,475	-24.0	-1.60	1,186,900	318,436,605,952
[8570]	26/10/16	1,472	1,512	1,472	1,499	+31.0	+2.11	1,138,100	323,617,947,648
[8570]	26/10/15	1,470	1,483	1,464	1,468	-9.5	-0.64	1,021,200	317,033,316,352
[8570]	26/10/14	1,489	1,500	1,455	1,478	-14.0	-0.94	962,500	319,084,265,472
[8570]	26/10/13	1,430	1,500	1,414	1,492	+32.5	+2.23	1,465,400	322,214,658,048
[8570]	26/10/09	1,496	1,496	1,455	1,460	-5.5	-0.38	797,500	315,298,840,576
[8570]	26/10/08	1,493	1,497	1,450	1,466	-34.0	-2.27	824,000	316,486,189,056
[8570]	26/10/07	1,515	1,518	1,497	1,500	-5.5	-0.37	598,500	323,934,191,616
[8570]	26/10/06	1,492	1,511	1,490	1,506	+22.5	+1.52	598,600	325,229,510,656
[8570]	26/10/05	1,476	1,488	1,461	1,484	+11.5	+0.78	658,900	320,480,051,200
[8570]	26/10/02	1,511	1,516	1,473	1,473	-44.5	-2.93	703,800	318,105,321,472
[8570]	26/10/01	1,541	1,545	1,488	1,518	-42.0	-2.69	966,700	327,712,178,176
[8570]	26/09/30	1,570	1,574	1,538	1,560	-10.0	-0.64	835,700	336,779,313,152
[8570]	26/09/29	1,598	1,599	1,567	1,570	-42.0	-2.61	629,000	338,938,167,296
[8570]	26/09/28	1,625	1,628	1,603	1,612	-9.5	-0.59	568,900	348,113,240,064
[8570]	26/09/25	1,597	1,632	1,590	1,622	+23.0	+1.44	662,100	350,164,123,648
[8570]	26/09/24	1,621	1,621	1,594	1,599	-27.0	-1.66	436,800	345,198,788,608
[8570]	26/09/18	1,645	1,651	1,626	1,626	-18.0	-1.09	546,400	351,027,658,752
[8570]	26/09/17	1,643	1,650	1,635	1,644	+5.5	+0.34	374,000	355,021,520,896
[8570]	26/09/16	1,647	1,664	1,639	1,639	-5.5	-0.33	351,600	353,942,110,208
[8570]	26/09/15	1,655	1,658	1,632	1,645	-2.0	-0.12	374,200	355,129,458,688
[8570]	26/09/14	1,631	1,665	1,628	1,647	+11.5	+0.70	399,800	355,669,180,416
[8570]	26/09/11	1,621	1,651	1,606	1,636	+5.0	+0.31	841,600	353,186,512,896
[8570]	26/09/10	1,590	1,638	1,581	1,631	+39.0	+2.45	774,500	352,107,102,208
[8570]	26/09/09	1,590	1,607	1,579	1,592	-8.0	-0.50	602,300	343,687,593,984
[8570]	26/09/08	1,602	1,617	1,592	1,600	-16.0	-0.99	471,400	345,414,696,960
[8570]	26/09/07	1,623	1,629	1,604	1,616	-10.5	-0.65	478,100	348,976,775,168
[8570]	26/09/04	1,640	1,649	1,615	1,627	-4.0	-0.25	743,400	351,243,567,104
[8570]	26/09/03	1,650	1,663	1,622	1,631	-10.0	-0.61	732,200	352,107,102,208
[8570]	26/09/02	1,664	1,666	1,636	1,641	-33.0	-1.97	465,600	354,265,923,584
[8570]	26/09/01	1,670	1,697	1,665	1,674	+2.5	+0.15	1,120,800	361,498,050,560
[8570]	26/08/31	1,693	1,697	1,648	1,672	-11.0	-0.65	728,900	360,958,328,832
[8570]	26/08/28	1,698	1,700	1,671	1,683	-36.0	-2.09	946,300	363,333,058,560
[8570]	26/08/27	1,726	1,746	1,719	1,719	-3.0	-0.17	944,700	371,104,907,264
[8570]	26/08/26	1,722	1,739	1,717	1,722	-1.5	-0.09	369,400	371,860,504,576
[8570]	26/08/25	1,738	1,749	1,717	1,724	+14.0	+0.82	450,000	372,184,317,952
[8570]	26/08/24	1,725	1,729	1,671	1,710	-3.5	-0.20	722,600	369,269,899,264
[8570]	26/08/21	1,701	1,749	1,700	1,714	+19.5	+1.15	843,700	370,133,434,368
[8570]	26/08/20	1,656	1,698	1,654	1,695	+40.0	+2.42	879,600	365,923,663,872
[8570]	26/08/19	1,650	1,664	1,639	1,655	+13.0	+0.79	818,900	357,288,312,832
[8570]	26/08/18	1,621	1,647	1,611	1,642	+27.5	+1.70	534,300	354,481,831,936
[8570]	26/08/17	1,630.0	1,638.0	1,614.0	1,614.5	-20.0	-1.22	414,300	-
[8570]	26/08/14	1,645.0	1,647.0	1,625.0	1,634.5	-10.5	-0.64	356,400	-
[8570]	26/08/13	1,645.0	1,653.5	1,621.0	1,645.0	+16.5	+1.01	416,100	-
[8570]	26/08/12	1,631.5	1,644.5	1,618.0	1,628.5	+5.5	+0.34	371,100	-
[8570]	26/08/10	1,603.0	1,624.0	1,587.0	1,623.0	+5.0	+0.31	609,000	-
[8570]	26/08/07	1,590.0	1,621.5	1,583.5	1,618.0	+23.5	+1.47	553,200	-
[8570]	26/08/06	1,546.0	1,599.0	1,541.5	1,594.5	+48.0	+3.10	891,700	-
[8570]	26/08/05	1,541.5	1,549.0	1,528.0	1,546.5	+18.5	+1.21	338,800	-
[8570]	26/08/04	1,550.0	1,553.0	1,524.0	1,528.0	-16.0	-1.04	489,200	-
[8570]	26/08/03	1,571.0	1,576.5	1,519.5	1,544.0	-26.5	-1.69	607,300	-
[8570]	26/07/31	1,563.0	1,588.0	1,551.5	1,570.5	+6.0	+0.38	664,800	-
[8570]	26/07/30	1,579.0	1,581.5	1,552.5	1,564.5	-18.5	-1.17	439,300	-
[8570]	26/07/29	1,567.5	1,589.5	1,556.0	1,583.0	+9.0	+0.57	511,000	-
[8570]	26/07/28	1,589.0	1,590.0	1,563.0	1,574.0	-6.0	-0.38	343,600	-
[8570]	26/07/27	1,575.0	1,580.0	1,562.0	1,580.0	+18.0	+1.15	381,600	-
[8570]	26/07/24	1,552.0	1,566.5	1,547.0	1,562.0	-6.5	-0.41	377,800	-
[8570]	26/07/23	1,566.0	1,576.5	1,558.5	1,568.5	-12.0	-0.76	269,800	-
[8570]	26/07/22	1,559.5	1,588.5	1,556.5	1,580.5	+11.0	+0.70	471,100	-
[8570]	26/07/21	1,542.0	1,584.5	1,535.5	1,569.5	+42.5	+2.78	529,300	-
[8570]	26/07/17	1,530.0	1,539.0	1,515.5	1,527.0	-9.5	-0.62	486,400	-
[8570]	26/07/16	1,549.0	1,566.0	1,534.0	1,536.5	-6.0	-0.39	376,400	-
[8570]	26/07/15	1,572.5	1,580.5	1,535.0	1,542.5	-12.0	-0.77	512,300	-
[8570]	26/07/14	1,529.0	1,559.5	1,521.0	1,554.5	+10.0	+0.65	390,300	-
[8570]	26/07/13	1,558.0	1,566.5	1,535.0	1,544.5	+26.5	+1.75	561,300	-
[8570]	26/07/10	1,527.0	1,560.0	1,508.0	1,518.0	-14.5	-0.95	1,263,000	-
[8570]	26/07/09	1,517.0	1,539.0	1,505.0	1,532.5	-1.0	-0.07	921,200	-
[8570]	26/07/08	1,521.5	1,540.0	1,515.5	1,533.5	+9.5	+0.62	685,900	-
[8570]	26/07/07	1,533.0	1,537.0	1,521.5	1,524.0	+2.5	+0.16	395,500	-
[8570]	26/07/06	1,506.0	1,524.5	1,502.0	1,521.5	+14.5	+0.96	315,600	-
[8570]	26/07/03	1,498.0	1,514.5	1,481.0	1,507.0	+25.5	+1.72	497,000	-
[8570]	26/07/02	1,495.0	1,505.0	1,474.5	1,481.5	+11.0	+0.75	560,900	-
[8570]	26/07/01	1,466.5	1,472.5	1,462.0	1,470.5	+4.5	+0.31	719,200	-
[8570]	26/06/30	1,470.0	1,478.0	1,463.5	1,466.0	-3.5	-0.24	366,300	-
[8570]	26/06/29	1,475.0	1,480.5	1,461.5	1,469.5	+4.5	+0.31	351,200	-
[8570]	26/06/26	1,465.5	1,471.5	1,458.0	1,465.0	-0.5	-0.03	396,400	-
[8570]	26/06/25	1,461.0	1,465.5	1,444.0	1,465.5	+20.5	+1.42	369,000	-
[8570]	26/06/24	1,447.0	1,461.0	1,443.0	1,445.0	+2.0	+0.14	436,800	-
[8570]	26/06/23	1,460.0	1,468.0	1,443.0	1,443.0	-20.5	-1.40	416,100	-
[8570]	26/06/22	1,452.5	1,469.0	1,446.5	1,463.5	-13.0	-0.88	578,900	-
[8570]	26/06/19	1,471.0	1,495.0	1,466.5	1,476.5	+2.5	+0.17	947,400	-
[8570]	26/06/18	1,499.0	1,507.0	1,473.5	1,474.0	-17.5	-1.17	524,100	-
[8570]	26/06/17	1,514.0	1,519.0	1,491.5	1,491.5	-8.0	-0.53	338,900	-
[8570]	26/06/16	1,498.0	1,511.0	1,485.0	1,499.5	-16.0	-1.06	326,000	-
[8570]	26/06/15	1,520.0	1,531.5	1,508.0	1,515.5	+6.0	+0.40	367,500	-
[8570]	26/06/12	1,506.0	1,518.5	1,493.0	1,509.5	+3.5	+0.23	595,600	-
[8570]	26/06/11	1,506.5	1,510.0	1,488.0	1,506.0	0.0	0.00	448,600	-
[8570]	26/06/10	1,487.0	1,514.5	1,486.0	1,506.0	+33.0	+2.24	787,900	-
[8570]	26/06/09	1,468.0	1,484.5	1,458.5	1,473.0	+14.5	+0.99	516,200	-
[8570]	26/06/08	1,458.0	1,478.0	1,442.0	1,458.5	-3.0	-0.21	552,000	-
[8570]	26/06/05	1,451.5	1,474.5	1,441.0	1,461.5	+27.5	+1.92	589,600	-
[8570]	26/06/04	1,452.0	1,467.5	1,427.5	1,434.0	-25.0	-1.71	577,500	-
[8570]	26/06/03	1,463.0	1,467.5	1,447.0	1,459.0	-1.0	-0.07	523,100	-
[8570]	26/06/02	1,438.0	1,460.0	1,413.5	1,460.0	+9.5	+0.65	539,600	-
[8570]	26/06/01	1,502.5	1,502.5	1,441.5	1,450.5	-59.5	-3.94	732,700	-
[8570]	26/05/29	1,520.0	1,539.5	1,496.0	1,510.0	-8.0	-0.53	785,000	-
[8570]	26/05/28	1,536.0	1,545.0	1,506.0	1,518.0	-22.5	-1.46	689,200	-
[8570]	26/05/27	1,530.5	1,551.5	1,526.5	1,540.5	-9.0	-0.58	517,300	-
[8570]	26/05/26	1,551.0	1,560.0	1,542.0	1,549.5	-1.0	-0.06	418,500	-
[8570]	26/05/25	1,550.0	1,562.5	1,541.0	1,550.5	-9.5	-0.61	568,400	-
[8570]	26/05/22	1,592	1,594	1,550	1,560	-32.0	-2.01	474,000	-
[8570]	26/05/21	1,593	1,619	1,584	1,592	+20.5	+1.30	609,400	-
[8570]	26/05/20	1,590	1,590	1,562	1,572	-11.5	-0.73	731,900	-
[8570]	26/05/19	1,584	1,595	1,563	1,584	+1.0	+0.06	865,400	-
[8570]	26/05/18	1,570	1,595	1,560	1,583	+23.5	+1.51	714,400	-
[8570]	26/05/15	1,568	1,569	1,545	1,560	0	+0.00	744,700	-
[8570]	26/05/14	1,560	1,566	1,547	1,560	0	+0.00	571,700	-
[8570]	26/05/13	1,560	1,567	1,554	1,560	+9.0	+0.58	503,200	-
[8570]	26/05/12	1,548	1,565	1,545	1,551	+19.0	+1.24	435,100	-
[8570]	26/05/11	1,515	1,535	1,515	1,532	+28.5	+1.89	600,700	-
[8570]	26/05/08	1,531	1,540	1,499	1,504	-46.5	-3.00	1,122,500	-
[8570]	26/05/07	1,560	1,575	1,551	1,551	-8.5	-0.54	837,400	-
[8570]	26/05/01	1,560	1,561	1,532	1,560	+2.0	+0.13	539,300	-
[8570]	26/04/30	1,548	1,561	1,531	1,558	+1.5	+0.10	749,300	-
[8570]	26/04/28	1,540	1,561	1,531	1,557	+28.0	+1.83	465,500	-
[8570]	26/04/27	1,535.5	1,549.5	1,521.5	1,529.5	-20.0	-1.29	471,100	-
[8570]	26/04/24	1,561.0	1,565.0	1,544.5	1,549.5	-6.0	-0.39	508,100	-
[8570]	26/04/23	1,549.5	1,562.5	1,538.0	1,555.5	+18.5	+1.20	575,900	-
[8570]	26/04/22	1,544.0	1,560.5	1,536.5	1,537.0	-11.5	-0.74	816,800	-
[8570]	26/04/21	1,569.0	1,571.0	1,537.0	1,548.5	-11.5	-0.74	574,800	-
[8570]	26/04/20	1,573.0	1,573.0	1,558.5	1,560.0	-4.5	-0.29	460,700	-
[8570]	26/04/17	1,606.0	1,609.5	1,564.5	1,564.5	-45.5	-2.83	553,600	-
[8570]	26/04/16	1,633.0	1,650.0	1,609.5	1,610.0	+4.0	+0.25	583,700	-
[8570]	26/04/15	1,617.0	1,631.0	1,606.0	1,606.0	+9.0	+0.56	521,200	-
[8570]	26/04/14	1,612.0	1,625.0	1,586.0	1,597.0	+9.0	+0.57	733,000	-
[8570]	26/04/13	1,520.0	1,596.5	1,516.0	1,588.0	+64.5	+4.23	1,286,200	-
[8570]	26/04/10	1,534.0	1,558.0	1,523.0	1,523.5	-10.0	-0.65	1,275,000	-
[8570]	26/04/09	1,501.5	1,545.0	1,500.0	1,533.5	-134.5	-8.06	3,418,500	-
[8570]	26/04/08	1,653.5	1,678.5	1,637.5	1,668.0	+54.5	+3.38	565,900	-
[8570]	26/04/07	1,621.5	1,635.5	1,610.5	1,613.5	+3.5	+0.22	272,000	-
[8570]	26/04/06	1,622.0	1,622.0	1,605.0	1,610.0	0.0	0.00	239,300	-
[8570]	26/04/03	1,615.0	1,618.5	1,601.5	1,610.0	+10.5	+0.66	226,900	-
[8570]	26/04/02	1,620.0	1,626.0	1,588.0	1,599.5	-0.5	-0.03	294,600	-
[8570]	26/04/01	1,596.5	1,605.0	1,575.5	1,600.0	+43.5	+2.79	349,900	-
[8570]	26/03/31	1,560.5	1,587.5	1,556.5	1,556.5	+1.0	+0.06	415,900	-
[8570]	26/03/30	1,515.0	1,555.5	1,511.5	1,555.5	-20.5	-1.30	605,800	-
[8570]	26/03/27	1,584.5	1,587.0	1,571.5	1,576.0	-7.0	-0.44	460,700	-
[8570]	26/03/26	1,594.5	1,596.5	1,568.0	1,583.0	-10.5	-0.66	330,300	-
[8570]	26/03/25	1,596.0	1,611.5	1,591.0	1,593.5	+23.5	+1.50	358,400	-
[8570]	26/03/24	1,580.0	1,580.0	1,553.5	1,570.0	+28.0	+1.82	347,000	-
[8570]	26/03/23	1,550.0	1,554.0	1,528.5	1,542.0	-39.5	-2.50	443,900	-
[8570]	26/03/19	1,588.0	1,594.0	1,574.0	1,581.5	-30.0	-1.86	343,100	-
[8570]	26/03/18	1,589.5	1,613.5	1,585.0	1,611.5	+44.5	+2.84	331,400	-
[8570]	26/03/17	1,587.0	1,589.5	1,567.0	1,567.0	+3.0	+0.19	272,100	-
[8570]	26/03/16	1,566.0	1,583.0	1,559.0	1,564.0	0.0	0.00	269,600	-
[8570]	26/03/13	1,545.0	1,581.5	1,545.0	1,564.0	-9.5	-0.60	441,800	-
[8570]	26/03/12	1,592.5	1,593.0	1,560.0	1,573.5	-36.0	-2.24	342,100	-
[8570]	26/03/11	1,618.5	1,627.0	1,609.5	1,609.5	-9.0	-0.56	369,200	-
[8570]	26/03/10	1,600.0	1,618.5	1,592.5	1,618.5	+35.5	+2.24	452,400	-
[8570]	26/03/09	1,555.5	1,593.0	1,549.0	1,583.0	-61.0	-3.71	675,800	-
[8570]	26/03/06	1,644.0	1,653.5	1,622.0	1,644.0	-10.5	-0.63	376,800	-
[8570]	26/03/05	1,645.0	1,668.0	1,622.5	1,654.5	+49.5	+3.08	734,700	-
[8570]	26/03/04	1,611.0	1,640.5	1,584.0	1,605.0	-31.0	-1.89	955,500	-
[8570]	26/03/03	1,700.5	1,702.0	1,636.0	1,636.0	-66.0	-3.88	578,700	-
[8570]	26/03/02	1,693.5	1,710.0	1,667.5	1,702.0	-63.0	-3.57	755,500	-
[8570]	26/02/27	1,757.5	1,767.5	1,737.0	1,765.0	+39.0	+2.26	733,600	-
[8570]	26/02/26	1,725.5	1,733.0	1,714.0	1,726.0	-24.0	-1.37	691,500	-
[8570]	26/02/25	1,784.0	1,784.0	1,746.0	1,750.0	-22.0	-1.24	1,022,600	-
[8570]	26/02/24	1,774.0	1,784.0	1,755.5	1,772.0	-13.0	-0.73	472,100	-
[8570]	26/02/20	1,818.5	1,818.5	1,776.0	1,785.0	-63.0	-3.41	577,500	-
[8570]	26/02/19	1,832.0	1,860.0	1,825.5	1,848.0	+34.0	+1.87	589,100	-
[8570]	26/02/18	1,797.0	1,821.0	1,783.5	1,814.0	+48.0	+2.72	550,400	-
[8570]	26/02/17	1,776.5	1,792.5	1,763.0	1,766.0	-8.5	-0.48	284,500	-
[8570]	26/02/16	1,774.0	1,776.5	1,756.5	1,774.5	+4.5	+0.25	344,400	-
[8570]	26/02/13	1,780.5	1,792.5	1,767.0	1,770.0	-21.5	-1.20	450,900	-
[8570]	26/02/12	1,825.5	1,827.0	1,791.0	1,791.5	-4.0	-0.22	680,800	-
[8570]	26/02/10	1,784.5	1,804.5	1,783.0	1,795.5	+18.5	+1.04	565,400	-
[8570]	26/02/09	1,800.0	1,807.0	1,767.0	1,777.0	-6.5	-0.36	408,500	-
[8570]	26/02/06	1,759.5	1,785.0	1,751.0	1,783.5	+15.0	+0.85	489,500	-
[8570]	26/02/05	1,749.0	1,776.5	1,741.0	1,768.5	+47.5	+2.76	483,500	-
[8570]	26/02/04	1,699.0	1,737.5	1,698.0	1,721.0	+30.0	+1.77	594,900	-
[8570]	26/02/03	1,676.0	1,708.0	1,675.5	1,691.0	+20.5	+1.23	558,300	-
[8570]	26/02/02	1,687.0	1,709.5	1,670.5	1,670.5	-16.0	-0.95	627,500	-
[8570]	26/01/30	1,678.5	1,688.5	1,670.0	1,686.5	+14.5	+0.87	515,500	-
[8570]	26/01/29	1,641.5	1,684.0	1,632.5	1,672.0	+15.0	+0.91	569,500	-
[8570]	26/01/28	1,658.0	1,664.0	1,642.0	1,657.0	-16.5	-0.99	426,400	-
[8570]	26/01/27	1,666.0	1,678.0	1,651.0	1,673.5	-1.5	-0.09	336,400	-
[8570]	26/01/26	1,690.5	1,701.0	1,675.0	1,675.0	-31.5	-1.85	573,800	-
[8570]	26/01/23	1,699.0	1,712.0	1,687.0	1,706.5	+18.5	+1.10	329,100	-
[8570]	26/01/22	1,688.0	1,704.0	1,686.0	1,688.0	+9.0	+0.54	525,000	-
[8570]	26/01/21	1,710.0	1,714.5	1,676.0	1,679.0	-53.0	-3.06	645,600	-
[8570]	26/01/20	1,752.5	1,752.5	1,730.0	1,732.0	-21.5	-1.23	385,800	-
[8570]	26/01/19	1,758.0	1,772.5	1,741.0	1,753.5	-3.5	-0.20	448,900	-
[8570]	26/01/16	1,747.0	1,758.5	1,745.0	1,757.0	+9.5	+0.54	480,000	-
[8570]	26/01/15	1,736.0	1,758.5	1,730.0	1,747.5	+27.5	+1.60	697,600	-
[8570]	26/01/14	1,725.0	1,733.0	1,701.5	1,720.0	-4.0	-0.23	897,800	-
[8570]	26/01/13	1,773.0	1,773.0	1,724.0	1,724.0	-39.0	-2.21	894,700	-
[8570]	26/01/09	1,727.5	1,763.0	1,696.5	1,763.0	+20.0	+1.15	718,400	-
[8570]	26/01/08	1,751.0	1,769.5	1,740.0	1,743.0	-6.5	-0.37	530,700	-
[8570]	26/01/07	1,760.0	1,771.5	1,742.0	1,749.5	-14.5	-0.82	501,200	-
[8570]	26/01/06	1,738.0	1,779.5	1,736.0	1,764.0	+28.5	+1.64	583,900	-
[8570]	26/01/05	1,737.0	1,745.5	1,725.5	1,735.5	+0.5	+0.03	428,800	-
[8570]	25/12/30	1,745.5	1,751.0	1,730.0	1,735.0	-10.5	-0.60	362,200	-
[8570]	25/12/29	1,779.0	1,788.5	1,730.0	1,745.5	-33.0	-1.86	519,100	-
[8570]	25/12/26	1,748.0	1,795.5	1,745.0	1,778.5	+30.5	+1.74	567,000	-
[8570]	25/12/25	1,741.0	1,752.5	1,722.0	1,748.0	+24.0	+1.39	346,600	-
[8570]	25/12/24	1,736.0	1,748.5	1,724.0	1,724.0	-20.5	-1.18	487,300	-
[8570]	25/12/23	1,710.0	1,756.0	1,703.0	1,744.5	+20.0	+1.16	617,800	-
[8570]	25/12/22	1,770.0	1,771.5	1,695.5	1,724.5	-43.5	-2.46	1,382,900	-
[8570]	25/12/19	1,674.5	1,780.0	1,655.0	1,768.0	+185.0	+11.69	3,441,400	-
[8570]	25/12/18	1,563.5	1,589.0	1,555.5	1,583.0	+22.5	+1.44	397,600	-
[8570]	25/12/17	1,543.0	1,563.5	1,536.5	1,560.5	+10.0	+0.64	410,500	-
[8570]	25/12/16	1,591.5	1,597.5	1,544.0	1,550.5	-42.5	-2.67	394,200	-
[8570]	25/12/15	1,570.0	1,604.5	1,568.0	1,593.0	+24.0	+1.53	371,600	-
[8570]	25/12/12	1,556.5	1,573.0	1,552.5	1,569.0	+14.0	+0.90	477,000	-
[8570]	25/12/11	1,580.0	1,585.0	1,555.0	1,555.0	-18.0	-1.14	561,900	-
[8570]	25/12/10	1,552.0	1,573.0	1,550.0	1,573.0	+23.0	+1.48	327,400	-
[8570]	25/12/09	1,565.0	1,568.0	1,546.0	1,550.0	-5.0	-0.32	238,600	-
[8570]	25/12/08	1,542.0	1,558.0	1,536.0	1,555.0	+14.0	+0.91	312,100	-
[8570]	25/12/05	1,544.0	1,553.0	1,531.0	1,541.0	-17.5	-1.12	371,500	-
[8570]	25/12/04	1,543.0	1,564.5	1,543.0	1,558.5	+3.0	+0.19	404,900	-
[8570]	25/12/03	1,563.0	1,569.0	1,551.5	1,555.5	+3.5	+0.23	395,700	-
[8570]	25/12/02	1,549.0	1,562.0	1,540.0	1,552.0	+4.0	+0.26	428,900	-
[8570]	25/12/01	1,565.5	1,571.0	1,548.0	1,548.0	-18.0	-1.15	571,500	-
[8570]	25/11/28	1,567.0	1,576.0	1,558.5	1,566.0	-6.5	-0.41	520,400	-
[8570]	25/11/27	1,562.0	1,582.0	1,558.0	1,572.5	+10.5	+0.67	457,800	-
[8570]	25/11/26	1,550.5	1,566.5	1,548.5	1,562.0	+6.0	+0.39	374,300	-
[8570]	25/11/25	1,559.5	1,567.0	1,540.0	1,556.0	+0.5	+0.03	399,900	-
[8570]	25/11/21	1,523.0	1,555.5	1,520.0	1,555.5	+24.0	+1.57	509,300	-
[8570]	25/11/20	1,520.0	1,531.5	1,515.0	1,531.5	+27.0	+1.79	407,000	-
[8570]	25/11/19	1,504.0	1,517.5	1,491.0	1,504.5	+15.5	+1.04	461,300	-
[8570]	25/11/18	1,502.0	1,517.5	1,488.0	1,489.0	-13.5	-0.90	593,500	-
[8570]	25/11/17	1,529.0	1,534.0	1,502.5	1,502.5	-27.5	-1.80	524,100	-
[8570]	25/11/14	1,525.5	1,538.5	1,521.5	1,530.0	-6.0	-0.39	310,200	-
[8570]	25/11/13	1,538.0	1,540.0	1,527.0	1,536.0	+4.0	+0.26	272,700	-
[8570]	25/11/12	1,530.0	1,546.0	1,525.5	1,532.0	+10.0	+0.66	378,500	-
[8570]	25/11/11	1,515.0	1,526.5	1,509.5	1,522.0	+8.0	+0.53	409,200	-
[8570]	25/11/10	1,522.0	1,522.0	1,504.5	1,514.0	+1.5	+0.10	324,200	-
[8570]	25/11/07	1,502.0	1,512.5	1,497.0	1,512.5	-1.0	-0.07	262,200	-
[8570]	25/11/06	1,495.0	1,514.0	1,490.5	1,513.5	+18.5	+1.24	317,300	-
[8570]	25/11/05	1,506.0	1,509.5	1,468.5	1,495.0	-20.5	-1.35	454,800	-
[8570]	25/11/04	1,509.0	1,527.5	1,497.0	1,515.5	+7.5	+0.50	412,500	-
[8570]	25/10/31	1,518.0	1,520.0	1,505.0	1,508.0	-5.5	-0.36	437,900	-
[8570]	25/10/30	1,493.0	1,515.5	1,491.5	1,513.5	+18.0	+1.20	401,000	-
[8570]	25/10/29	1,501.0	1,507.0	1,494.0	1,495.5	-11.5	-0.76	557,800	-
[8570]	25/10/28	1,513.0	1,547.5	1,501.0	1,507.0	+11.5	+0.77	871,600	-
[8570]	25/10/27	1,498.0	1,505.5	1,494.5	1,495.5	+10.5	+0.71	396,000	-
[8570]	25/10/24	1,487.0	1,492.0	1,483.0	1,485.0	-4.0	-0.27	260,800	-
[8570]	25/10/23	1,477.0	1,490.0	1,472.5	1,489.0	+15.0	+1.02	354,100	-
[8570]	25/10/22	1,470.0	1,481.5	1,470.0	1,474.0	-3.5	-0.24	361,600	-
[8570]	25/10/21	1,474.0	1,480.5	1,466.0	1,477.5	+5.0	+0.34	443,000	-
[8570]	25/10/20	1,460.0	1,477.0	1,446.0	1,472.5	+41.0	+2.86	415,700	-
[8570]	25/10/17	1,446.0	1,447.5	1,430.5	1,431.5	-30.5	-2.09	290,300	-
[8570]	25/10/16	1,447.5	1,462.0	1,442.5	1,462.0	+19.5	+1.35	446,100	-
[8570]	25/10/15	1,444.5	1,447.0	1,434.5	1,442.5	+19.5	+1.37	369,700	-
[8570]	25/10/14	1,425.0	1,444.0	1,416.0	1,423.0	-32.0	-2.20	927,100	-
[8570]	25/10/10	1,482.0	1,512.0	1,449.0	1,455.0	-32.5	-2.18	984,000	-
[8570]	25/10/09	1,471.5	1,487.5	1,469.0	1,487.5	+8.5	+0.57	540,300	-
[8570]	25/10/08	1,485.0	1,501.5	1,479.0	1,479.0	+10.0	+0.68	530,800	-
[8570]	25/10/07	1,488.5	1,494.0	1,469.0	1,469.0	-19.5	-1.31	476,900	-
[8570]	25/10/06	1,485.0	1,495.5	1,469.0	1,488.5	+33.5	+2.30	668,000	-
[8570]	25/10/03	1,438.0	1,455.0	1,436.5	1,455.0	+17.0	+1.18	333,000	-
[8570]	25/10/02	1,452.0	1,461.0	1,431.0	1,438.0	-24.5	-1.68	440,100	-
[8570]	25/10/01	1,493.0	1,494.5	1,457.0	1,462.5	-46.0	-3.05	649,100	-
[8570]	25/09/30	1,511.0	1,518.5	1,492.5	1,508.5	-4.0	-0.26	399,000	-
[8570]	25/09/29	1,540.0	1,540.5	1,511.0	1,512.5	-27.5	-1.79	642,300	-
[8570]	25/09/26	1,522.0	1,542.0	1,522.0	1,540.0	+17.5	+1.15	546,400	-
[8570]	25/09/25	1,522.0	1,540.5	1,521.5	1,522.5	+3.5	+0.23	476,400	-
[8570]	25/09/24	1,518.0	1,522.0	1,506.5	1,519.0	+8.5	+0.56	522,800	-
[8570]	25/09/22	1,517.0	1,526.0	1,504.5	1,510.5	-8.0	-0.53	435,400	-
[8570]	25/09/19	1,518.5	1,527.5	1,505.5	1,518.5	-0.5	-0.03	774,900	-
[8570]	25/09/18	1,535.0	1,535.0	1,509.5	1,519.0	-8.0	-0.52	484,000	-
[8570]	25/09/17	1,524.5	1,527.5	1,509.5	1,527.0	-5.5	-0.36	513,200	-
[8570]	25/09/16	1,536.0	1,543.5	1,528.0	1,532.5	-7.5	-0.49	566,300	-
[8570]	25/09/12	1,544.0	1,551.5	1,538.0	1,540.0	+1.5	+0.10	648,000	-
[8570]	25/09/11	1,547.5	1,558.5	1,535.0	1,538.5	-1.5	-0.10	601,600	-
[8570]	25/09/10	1,535.0	1,549.0	1,531.5	1,540.0	+5.0	+0.33	511,700	-
[8570]	25/09/09	1,560.0	1,563.0	1,530.5	1,535.0	-11.0	-0.71	529,600	-
[8570]	25/09/08	1,540.0	1,546.0	1,520.0	1,546.0	+6.5	+0.42	926,500	-
[8570]	25/09/05	1,513.5	1,539.5	1,503.0	1,539.5	+28.5	+1.89	1,172,700	-