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
[5071]	26/10/29	1,371	1,378	1,366	1,366	-5.0	-0.36	9,500	11,522,110,464
[5071]	26/10/28	1,380	1,388	1,368	1,371	+2.0	+0.15	9,100	11,564,284,928
[5071]	26/10/27	1,378	1,379	1,368	1,369	-2.0	-0.15	15,200	11,547,415,552
[5071]	26/10/26	1,378	1,378	1,370	1,371	-1.0	-0.07	9,200	11,564,284,928
[5071]	26/10/23	1,375	1,375	1,365	1,372	+3.0	+0.22	15,900	11,572,719,616
[5071]	26/10/22	1,374	1,379	1,367	1,369	-3.0	-0.22	10,800	11,547,415,552
[5071]	26/10/21	1,384	1,384	1,366	1,372	-11.0	-0.80	15,100	11,572,719,616
[5071]	26/10/20	1,380	1,395	1,370	1,383	-7.0	-0.50	18,100	11,665,504,256
[5071]	26/10/19	1,380	1,399	1,376	1,390	+14.0	+1.02	13,100	11,724,548,096
[5071]	26/10/16	1,370	1,379	1,370	1,376	+9.0	+0.66	8,800	11,606,459,392
[5071]	26/10/15	1,375	1,383	1,367	1,367	-8.0	-0.58	19,300	11,530,545,152
[5071]	26/10/14	1,381	1,384	1,371	1,375	-5.0	-0.36	9,600	11,598,024,704
[5071]	26/10/13	1,375	1,391	1,375	1,380	+5.0	+0.36	4,500	11,640,199,168
[5071]	26/10/09	1,372	1,387	1,371	1,375	0	+0.00	12,200	11,598,024,704
[5071]	26/10/08	1,386	1,395	1,373	1,375	-15.0	-1.08	14,100	11,598,024,704
[5071]	26/10/07	1,390	1,396	1,384	1,390	-2.0	-0.14	13,800	11,724,548,096
[5071]	26/10/06	1,402	1,402	1,392	1,392	-9.0	-0.64	6,500	11,741,418,496
[5071]	26/10/05	1,394	1,406	1,394	1,401	+9.0	+0.65	13,700	11,817,332,736
[5071]	26/10/02	1,394	1,397	1,391	1,392	-4.0	-0.29	15,600	11,741,418,496
[5071]	26/10/01	1,385	1,402	1,384	1,396	+3.0	+0.22	18,800	11,775,158,272
[5071]	26/09/30	1,375	1,393	1,372	1,393	+20.0	+1.46	27,600	11,749,853,184
[5071]	26/09/29	1,371	1,379	1,364	1,373	-1.0	-0.07	90,200	11,581,154,304
[5071]	26/09/28	1,401	1,401	1,374	1,374	-31.0	-2.21	184,500	11,589,590,016
[5071]	26/09/25	1,405	1,418	1,401	1,405	+4.0	+0.29	378,300	11,851,072,512
[5071]	26/09/24	1,470	1,470	1,390	1,401	-84.0	-5.66	223,100	11,817,332,736
[5071]	26/09/18	1,491	1,497	1,470	1,485	-5.0	-0.34	33,400	12,525,867,008
[5071]	26/09/17	1,523	1,523	1,482	1,490	-28.0	-1.84	23,200	12,568,041,472
[5071]	26/09/16	1,466	1,550	1,460	1,518	+62.0	+4.26	38,600	12,804,218,880
[5071]	26/09/15	1,437	1,469	1,436	1,456	+89.0	+6.51	172,500	12,281,253,888
[5071]	26/09/14	1,369	1,374	1,366	1,367	-19.0	-1.37	700	11,530,545,152
[5071]	26/09/11	1,370	1,386	1,359	1,386	+16.0	+1.17	700	11,690,808,320
[5071]	26/09/10	1,375	1,375	1,370	1,370	-22.0	-1.58	300	11,555,850,240
[5071]	26/09/09	1,393	1,394	1,383	1,392	-1.0	-0.07	5,800	11,741,418,496
[5071]	26/09/08	1,389	1,393	1,381	1,393	+4.0	+0.29	1,200	11,749,853,184
[5071]	26/09/07	1,390	1,401	1,381	1,389	0	+0.00	2,000	11,716,113,408
[5071]	26/09/04	1,366	1,390	1,366	1,389	+20.0	+1.46	1,100	11,716,113,408
[5071]	26/09/03	1,362	1,371	1,362	1,369	+1.0	+0.07	700	11,547,415,552
[5071]	26/09/02	1,366	1,381	1,366	1,368	-3.0	-0.22	1,400	11,538,979,840
[5071]	26/09/01	1,365	1,399	1,365	1,371	+6.0	+0.44	1,000	11,564,284,928
[5071]	26/08/31	1,360	1,386	1,356	1,365	-11.0	-0.80	1,800	11,513,675,776
[5071]	26/08/28	1,387	1,387	1,363	1,376	+13.0	+0.95	3,300	11,606,459,392
[5071]	26/08/27	1,374	1,374	1,361	1,363	-11.0	-0.80	3,100	11,496,805,376
[5071]	26/08/26	1,371	1,391	1,371	1,374	-1.0	-0.07	1,000	11,589,590,016
[5071]	26/08/25	1,380	1,380	1,368	1,375	-5.0	-0.36	1,700	11,598,024,704
[5071]	26/08/24	1,365	1,389	1,365	1,380	+15.0	+1.10	3,300	11,640,199,168
[5071]	26/08/21	1,357	1,365	1,357	1,365	+13.0	+0.96	1,200	11,513,675,776
[5071]	26/08/20	1,351	1,361	1,351	1,352	+2.0	+0.15	1,600	11,404,021,760
[5071]	26/08/19	1,368	1,368	1,345	1,350	-18.0	-1.32	3,500	11,387,151,360
[5071]	26/08/18	1,360	1,370	1,360	1,368	+8.0	+0.59	2,600	11,538,979,840
[5071]	26/08/17	1,350	1,360	1,350	1,360	+1.0	+0.07	1,500	11,471,500,288
[5071]	26/08/14	1,356	1,365	1,349	1,359	+3.0	+0.22	5,100	11,463,065,600
[5071]	26/08/13	1,343	1,368	1,340	1,356	+11.0	+0.82	5,700	11,437,760,512
[5071]	26/08/12	1,302	1,352	1,301	1,345	-107.0	-7.37	36,600	11,344,976,896
[5071]	26/08/10	1,446	1,488	1,446	1,452	+27.0	+1.89	7,400	12,247,514,112
[5071]	26/08/07	1,431	1,447	1,425	1,425	-22.0	-1.52	2,600	12,019,771,392
[5071]	26/08/06	1,435	1,447	1,415	1,447	+21.0	+1.47	2,400	12,205,339,648
[5071]	26/08/05	1,421	1,446	1,420	1,426	+9.0	+0.64	3,600	12,028,206,080
[5071]	26/08/04	1,421	1,421	1,416	1,417	-2.0	-0.14	2,300	11,952,291,840
[5071]	26/08/03	1,418	1,419	1,418	1,419	+1.0	+0.07	900	11,969,161,216
[5071]	26/07/31	1,410	1,421	1,410	1,418	+12.0	+0.85	800	11,960,726,528
[5071]	26/07/30	1,405	1,414	1,400	1,406	-9.0	-0.64	2,900	11,859,507,200
[5071]	26/07/29	1,421	1,435	1,414	1,415	-6.0	-0.42	1,100	11,935,421,440
[5071]	26/07/28	1,477	1,477	1,421	1,421	-44.0	-3.00	2,600	11,986,031,616
[5071]	26/07/27	1,468	1,473	1,455	1,465	+27.0	+1.88	13,200	12,357,168,128
[5071]	26/07/24	1,385	1,443	1,385	1,438	+43.0	+3.08	2,300	12,129,425,408
[5071]	26/07/23	1,397	1,397	1,385	1,395	-2.0	-0.14	1,200	11,766,723,584
[5071]	26/07/22	1,422	1,426	1,397	1,397	-13.0	-0.92	4,000	11,783,592,960
[5071]	26/07/21	1,421	1,468	1,401	1,410	-8.0	-0.56	3,100	11,893,246,976
[5071]	26/07/17	1,427	1,427	1,397	1,418	-10	-0.70	2,800	-
[5071]	26/07/16	1,376	1,428	1,376	1,428	+52	+3.78	2,800	-
[5071]	26/07/15	1,392	1,392	1,373	1,376	-13	-0.94	2,900	-
[5071]	26/07/14	1,360	1,389	1,360	1,389	+31	+2.28	3,700	-
[5071]	26/07/13	1,383	1,383	1,358	1,358	-13	-0.95	4,600	-
[5071]	26/07/10	1,361	1,372	1,361	1,371	+11	+0.81	1,300	-
[5071]	26/07/09	1,348	1,370	1,348	1,360	0	0.00	4,600	-
[5071]	26/07/08	1,387	1,387	1,360	1,360	-15	-1.09	3,200	-
[5071]	26/07/07	1,389	1,389	1,375	1,375	-11	-0.79	1,900	-
[5071]	26/07/06	1,374	1,386	1,358	1,386	+15	+1.09	2,000	-
[5071]	26/07/03	1,345	1,376	1,345	1,371	+26	+1.93	1,700	-
[5071]	26/07/02	1,360	1,360	1,345	1,345	-5	-0.37	1,400	-
[5071]	26/07/01	1,364	1,364	1,342	1,350	-20	-1.46	5,100	-
[5071]	26/06/30	1,346	1,380	1,327	1,370	+37	+2.78	4,100	-
[5071]	26/06/29	1,333	1,375	1,331	1,333	0	0.00	2,900	-
[5071]	26/06/26	1,354	1,354	1,331	1,333	-21	-1.55	3,300	-
[5071]	26/06/25	1,363	1,395	1,351	1,354	+21	+1.58	5,200	-
[5071]	26/06/24	1,352	1,375	1,332	1,333	-24	-1.77	6,700	-
[5071]	26/06/23	1,357	1,364	1,357	1,357	-1	-0.07	2,000	-
[5071]	26/06/22	1,398	1,398	1,357	1,358	-40	-2.86	2,700	-
[5071]	26/06/19	1,360	1,398	1,360	1,398	+33	+2.42	1,600	-
[5071]	26/06/18	1,355	1,400	1,353	1,365	+13	+0.96	6,800	-
[5071]	26/06/17	1,396	1,399	1,352	1,352	-47	-3.36	7,500	-
[5071]	26/06/16	1,386	1,399	1,386	1,399	+13	+0.94	800	-
[5071]	26/06/15	1,350	1,399	1,350	1,386	+36	+2.67	900	-
[5071]	26/06/12	1,370	1,370	1,350	1,350	-16	-1.17	1,300	-
[5071]	26/06/11	1,354	1,367	1,337	1,366	+1	+0.07	1,200	-
[5071]	26/06/10	1,345	1,365	1,345	1,365	+20	+1.49	2,000	-
[5071]	26/06/09	1,359	1,360	1,304	1,345	-3	-0.22	3,400	-
[5071]	26/06/08	1,308	1,362	1,307	1,348	+25	+1.89	1,900	-
[5071]	26/06/05	1,336	1,366	1,323	1,323	-13	-0.97	3,100	-
[5071]	26/06/04	1,361	1,384	1,335	1,336	-25	-1.84	3,600	-
[5071]	26/06/03	1,380	1,380	1,361	1,361	-24	-1.73	1,600	-
[5071]	26/06/02	1,375	1,385	1,357	1,385	+10	+0.73	2,000	-
[5071]	26/06/01	1,418	1,445	1,370	1,375	-30	-2.14	3,800	-
[5071]	26/05/29	1,423	1,423	1,405	1,405	-5	-0.35	2,900	-
[5071]	26/05/28	1,424	1,424	1,402	1,410	-6	-0.42	1,400	-
[5071]	26/05/27	1,393	1,416	1,393	1,416	+32	+2.31	4,900	-
[5071]	26/05/26	1,386	1,408	1,375	1,384	-2	-0.14	6,200	-
[5071]	26/05/25	1,414	1,414	1,354	1,386	-21	-1.49	4,800	-
[5071]	26/05/22	1,394	1,419	1,389	1,407	+13.0	+0.93	4,700	-
[5071]	26/05/21	1,415	1,418	1,384	1,394	-23.0	-1.62	8,300	-
[5071]	26/05/20	1,419	1,426	1,380	1,417	-4.0	-0.28	4,100	-
[5071]	26/05/19	1,417	1,449	1,417	1,421	+6.0	+0.42	3,100	-
[5071]	26/05/18	1,447	1,447	1,415	1,415	-32.0	-2.21	3,100	-
[5071]	26/05/15	1,435	1,447	1,405	1,447	+21.0	+1.47	1,700	-
[5071]	26/05/14	1,460	1,461	1,400	1,426	-104.0	-6.80	30,300	-
[5071]	26/05/13	1,480	1,530	1,480	1,530	+55.0	+3.73	6,800	-
[5071]	26/05/12	1,482	1,489	1,465	1,475	-7.0	-0.47	4,100	-
[5071]	26/05/11	1,488	1,488	1,467	1,482	+17.0	+1.16	5,000	-
[5071]	26/05/08	1,453	1,476	1,453	1,465	+12.0	+0.83	6,500	-
[5071]	26/05/07	1,435	1,455	1,435	1,453	+24.0	+1.68	6,100	-
[5071]	26/05/01	1,433	1,468	1,425	1,429	-12.0	-0.83	2,100	-
[5071]	26/04/30	1,480	1,480	1,441	1,441	-39.0	-2.64	5,400	-
[5071]	26/04/28	1,487	1,487	1,470	1,480	-7.0	-0.47	1,700	-
[5071]	26/04/27	1,506	1,506	1,480	1,487	-1	-0.07	4,000	-
[5071]	26/04/24	1,488	1,488	1,488	1,488	+30	+2.06	400	-
[5071]	26/04/23	1,490	1,490	1,458	1,458	-32	-2.15	6,400	-
[5071]	26/04/22	1,484	1,524	1,484	1,490	+12	+0.81	2,100	-
[5071]	26/04/21	1,494	1,494	1,471	1,478	-17	-1.14	2,100	-
[5071]	26/04/20	1,496	1,507	1,493	1,495	-1	-0.07	2,800	-
[5071]	26/04/17	1,494	1,496	1,486	1,496	+2	+0.13	1,600	-
[5071]	26/04/16	1,494	1,500	1,493	1,494	0	0.00	1,300	-
[5071]	26/04/15	1,508	1,509	1,483	1,494	-14	-0.93	4,400	-
[5071]	26/04/14	1,519	1,519	1,506	1,508	-11	-0.72	7,700	-
[5071]	26/04/13	1,521	1,521	1,505	1,519	-1	-0.07	4,500	-
[5071]	26/04/10	1,538	1,538	1,500	1,520	-2	-0.13	5,800	-
[5071]	26/04/09	1,505	1,522	1,505	1,522	+23	+1.53	3,500	-
[5071]	26/04/08	1,471	1,500	1,470	1,499	+54	+3.74	4,300	-
[5071]	26/04/07	1,449	1,466	1,441	1,445	-5	-0.34	3,700	-
[5071]	26/04/06	1,450	1,466	1,450	1,450	0	0.00	2,900	-
[5071]	26/04/03	1,424	1,450	1,424	1,450	+26	+1.83	4,600	-
[5071]	26/04/02	1,444	1,447	1,417	1,424	-25	-1.73	5,400	-
[5071]	26/04/01	1,478	1,478	1,448	1,449	+1	+0.07	4,000	-
[5071]	26/03/31	1,433	1,448	1,430	1,448	-8	-0.55	5,400	-
[5071]	26/03/30	1,433	1,472	1,420	1,456	-46	-3.06	6,800	-
[5071]	26/03/27	1,514	1,523	1,443	1,502	-21	-1.38	13,900	-
[5071]	26/03/26	1,570	1,577	1,522	1,523	-67	-4.21	2,300	-
[5071]	26/03/25	1,601	1,601	1,567	1,590	+29	+1.86	2,700	-
[5071]	26/03/24	1,578	1,591	1,561	1,561	+5	+0.32	1,200	-
[5071]	26/03/23	1,525	1,556	1,500	1,556	-9	-0.58	7,200	-
[5071]	26/03/19	1,624	1,627	1,565	1,565	-60	-3.69	4,900	-
[5071]	26/03/18	1,626	1,626	1,625	1,625	-1	-0.06	400	-
[5071]	26/03/17	1,650	1,650	1,615	1,626	-23	-1.39	4,200	-
[5071]	26/03/16	1,650	1,650	1,603	1,649	-1	-0.06	3,100	-
[5071]	26/03/13	1,649	1,659	1,649	1,650	0	0.00	2,800	-
[5071]	26/03/12	1,659	1,660	1,649	1,650	-9	-0.54	1,300	-
[5071]	26/03/11	1,660	1,660	1,652	1,659	-11	-0.66	1,000	-
[5071]	26/03/10	1,650	1,680	1,650	1,670	+30	+1.83	12,400	-
[5071]	26/03/09	1,621	1,650	1,616	1,640	-8	-0.49	8,200	-
[5071]	26/03/06	1,627	1,664	1,627	1,648	+2	+0.12	1,900	-
[5071]	26/03/05	1,650	1,670	1,646	1,646	+7	+0.43	3,500	-
[5071]	26/03/04	1,640	1,671	1,605	1,639	-41	-2.44	11,600	-
[5071]	26/03/03	1,670	1,681	1,650	1,680	-8	-0.47	9,100	-
[5071]	26/03/02	1,668	1,688	1,645	1,688	+25	+1.50	8,400	-
[5071]	26/02/27	1,630	1,663	1,620	1,663	+29	+1.77	4,300	-
[5071]	26/02/26	1,593	1,634	1,593	1,634	+11	+0.68	5,800	-
[5071]	26/02/25	1,619	1,638	1,610	1,623	+5	+0.31	4,000	-
[5071]	26/02/24	1,594	1,633	1,591	1,618	+24	+1.51	4,000	-
[5071]	26/02/20	1,594	1,616	1,590	1,594	-12	-0.75	3,300	-
[5071]	26/02/19	1,620	1,620	1,606	1,606	-14	-0.86	2,800	-
[5071]	26/02/18	1,639	1,639	1,570	1,620	-19	-1.16	3,100	-
[5071]	26/02/17	1,626	1,648	1,604	1,639	-8	-0.49	6,100	-
[5071]	26/02/16	1,604	1,655	1,572	1,647	+33	+2.04	44,100	-
[5071]	26/02/13	1,620	1,620	1,560	1,614	-6	-0.37	13,400	-
[5071]	26/02/12	1,620	1,620	1,598	1,620	+71	+4.58	31,100	-
[5071]	26/02/10	1,513	1,549	1,513	1,549	+37	+2.45	7,000	-
[5071]	26/02/09	1,501	1,514	1,501	1,512	+12	+0.80	4,500	-
[5071]	26/02/06	1,500	1,500	1,470	1,500	+1	+0.07	7,200	-
[5071]	26/02/05	1,487	1,500	1,459	1,499	+5	+0.33	6,000	-
[5071]	26/02/04	1,465	1,494	1,465	1,494	+27	+1.84	6,800	-
[5071]	26/02/03	1,472	1,472	1,464	1,467	-9	-0.61	3,500	-
[5071]	26/02/02	1,470	1,478	1,469	1,476	+6	+0.41	3,700	-
[5071]	26/01/30	1,473	1,485	1,470	1,470	-3	-0.20	3,900	-
[5071]	26/01/29	1,470	1,499	1,461	1,473	+3	+0.20	4,300	-
[5071]	26/01/28	1,461	1,476	1,461	1,470	+3	+0.20	4,300	-
[5071]	26/01/27	1,463	1,470	1,463	1,467	+4	+0.27	1,500	-
[5071]	26/01/26	1,484	1,486	1,443	1,463	-21	-1.42	9,800	-
[5071]	26/01/23	1,490	1,496	1,484	1,484	0	0.00	2,600	-
[5071]	26/01/22	1,479	1,497	1,479	1,484	0	0.00	3,900	-
[5071]	26/01/21	1,479	1,509	1,479	1,484	-7	-0.47	4,900	-
[5071]	26/01/20	1,496	1,498	1,489	1,491	-8	-0.53	3,600	-
[5071]	26/01/19	1,486	1,499	1,485	1,499	+13	+0.87	2,300	-
[5071]	26/01/16	1,504	1,508	1,474	1,486	-22	-1.46	4,600	-
[5071]	26/01/15	1,512	1,512	1,495	1,508	-5	-0.33	3,600	-
[5071]	26/01/14	1,499	1,513	1,498	1,513	+14	+0.93	5,900	-
[5071]	26/01/13	1,500	1,502	1,475	1,499	+19	+1.28	12,500	-
[5071]	26/01/09	1,469	1,480	1,466	1,480	+11	+0.75	5,400	-
[5071]	26/01/08	1,448	1,469	1,448	1,469	+21	+1.45	5,100	-
[5071]	26/01/07	1,447	1,448	1,431	1,448	+5	+0.35	9,100	-
[5071]	26/01/06	1,434	1,455	1,425	1,443	-1	-0.07	8,100	-
[5071]	26/01/05	1,430	1,445	1,430	1,444	+22	+1.55	5,200	-
[5071]	25/12/30	1,385	1,423	1,385	1,422	+22	+1.57	6,500	-
[5071]	25/12/29	1,375	1,400	1,375	1,400	+25	+1.82	7,600	-
[5071]	25/12/26	1,349	1,387	1,349	1,375	+40	+3.00	11,100	-
[5071]	25/12/25	1,343	1,352	1,304	1,335	-2	-0.15	13,800	-
[5071]	25/12/24	1,339	1,339	1,330	1,337	0	0.00	2,800	-
[5071]	25/12/23	1,327	1,337	1,327	1,337	+8	+0.60	1,000	-
[5071]	25/12/22	1,333	1,343	1,329	1,329	-4	-0.30	3,500	-
[5071]	25/12/19	1,350	1,355	1,323	1,333	-17	-1.26	4,500	-
[5071]	25/12/18	1,349	1,369	1,348	1,350	-8	-0.59	1,800	-
[5071]	25/12/17	1,321	1,366	1,311	1,358	+37	+2.80	3,600	-
[5071]	25/12/16	1,316	1,365	1,316	1,321	+5	+0.38	2,700	-
[5071]	25/12/15	1,330	1,330	1,308	1,316	-14	-1.05	3,900	-
[5071]	25/12/12	1,333	1,346	1,321	1,330	+4	+0.30	4,200	-
[5071]	25/12/11	1,327	1,332	1,326	1,326	-24	-1.78	3,100	-
[5071]	25/12/10	1,367	1,367	1,350	1,350	-24	-1.75	1,900	-
[5071]	25/12/09	1,377	1,377	1,363	1,374	+2	+0.15	2,500	-
[5071]	25/12/08	1,384	1,384	1,370	1,372	+2	+0.15	4,700	-
[5071]	25/12/05	1,385	1,385	1,366	1,370	0	0.00	1,900	-
[5071]	25/12/04	1,361	1,389	1,361	1,370	+17	+1.26	4,000	-
[5071]	25/12/03	1,360	1,369	1,353	1,353	-7	-0.51	3,800	-
[5071]	25/12/02	1,367	1,367	1,360	1,360	-11	-0.80	700	-
[5071]	25/12/01	1,358	1,372	1,358	1,371	-2	-0.15	1,500	-
[5071]	25/11/28	1,372	1,375	1,371	1,373	-2	-0.15	2,000	-
[5071]	25/11/27	1,367	1,380	1,367	1,375	-1	-0.07	1,600	-
[5071]	25/11/26	1,367	1,428	1,355	1,376	+9	+0.66	9,700	-
[5071]	25/11/25	1,365	1,380	1,365	1,367	-4	-0.29	2,600	-
[5071]	25/11/21	1,367	1,374	1,361	1,371	-4	-0.29	1,500	-
[5071]	25/11/20	1,364	1,375	1,364	1,375	+3	+0.22	400	-
[5071]	25/11/19	1,357	1,372	1,356	1,372	+16	+1.18	4,200	-
[5071]	25/11/18	1,370	1,370	1,356	1,356	-14	-1.02	4,000	-
[5071]	25/11/17	1,379	1,380	1,365	1,370	-8	-0.58	3,200	-
[5071]	25/11/14	1,369	1,378	1,354	1,378	-17	-1.22	3,200	-
[5071]	25/11/13	1,368	1,395	1,368	1,395	+1	+0.07	15,400	-
[5071]	25/11/12	1,373	1,394	1,373	1,394	+29	+2.12	1,500	-
[5071]	25/11/11	1,364	1,365	1,359	1,365	-10	-0.73	700	-
[5071]	25/11/10	1,360	1,375	1,355	1,375	+9	+0.66	2,000	-
[5071]	25/11/07	1,370	1,370	1,365	1,366	-4	-0.29	1,200	-
[5071]	25/11/06	1,370	1,370	1,370	1,370	-9	-0.65	400	-
[5071]	25/11/05	1,361	1,386	1,361	1,379	+14	+1.03	800	-
[5071]	25/11/04	1,393	1,393	1,360	1,365	-28	-2.01	3,300	-
[5071]	25/10/31	1,372	1,399	1,370	1,393	-5	-0.36	5,400	-
[5071]	25/10/30	1,390	1,398	1,390	1,398	-1	-0.07	300	-
[5071]	25/10/29	1,399	1,405	1,375	1,399	0	0.00	5,300	-
[5071]	25/10/28	1,399	1,400	1,378	1,399	-4	-0.29	3,600	-
[5071]	25/10/27	1,404	1,404	1,391	1,403	-1	-0.07	5,700	-
[5071]	25/10/24	1,401	1,405	1,385	1,404	+3	+0.21	3,700	-
[5071]	25/10/23	1,377	1,405	1,377	1,401	+7	+0.50	3,900	-
[5071]	25/10/22	1,393	1,409	1,393	1,394	0	0.00	2,200	-
[5071]	25/10/21	1,400	1,400	1,392	1,394	-6	-0.43	1,700	-
[5071]	25/10/20	1,365	1,409	1,365	1,400	+35	+2.56	5,300	-
[5071]	25/10/17	1,351	1,379	1,351	1,365	+14	+1.04	1,400	-
[5071]	25/10/16	1,370	1,386	1,351	1,351	-23	-1.67	900	-
[5071]	25/10/15	1,357	1,374	1,344	1,374	-3	-0.22	3,000	-
[5071]	25/10/14	1,373	1,377	1,355	1,377	-19	-1.36	2,000	-
[5071]	25/10/10	1,398	1,398	1,383	1,396	0	0.00	1,300	-
[5071]	25/10/09	1,399	1,410	1,378	1,396	-4	-0.29	3,200	-
[5071]	25/10/08	1,399	1,400	1,377	1,400	-5	-0.36	5,300	-
[5071]	25/10/07	1,328	1,405	1,326	1,405	+73	+5.48	9,200	-
[5071]	25/10/06	1,363	1,367	1,325	1,332	-27	-1.99	3,400	-
[5071]	25/10/03	1,358	1,374	1,345	1,359	-9	-0.66	4,700	-
[5071]	25/10/02	1,384	1,389	1,350	1,368	-2	-0.15	3,900	-
[5071]	25/10/01	1,400	1,400	1,355	1,370	-40	-2.84	4,200	-
[5071]	25/09/30	1,415	1,415	1,381	1,410	-5	-0.35	31,600	-
[5071]	25/09/29	1,405	1,420	1,383	1,415	+21	+1.51	3,200	-
[5071]	25/09/26	1,373	1,419	1,373	1,394	+21	+1.53	5,300	-
[5071]	25/09/25	1,409	1,410	1,373	1,373	-41	-2.90	2,700	-
[5071]	25/09/24	1,390	1,420	1,390	1,414	+34	+2.46	4,700	-
[5071]	25/09/22	1,378	1,392	1,363	1,380	+2	+0.15	3,100	-
[5071]	25/09/19	1,412	1,415	1,361	1,378	-51	-3.57	14,800	-
[5071]	25/09/18	1,453	1,453	1,401	1,429	-11	-0.76	7,600	-
[5071]	25/09/17	1,508	1,510	1,417	1,440	+37	+2.64	41,800	-
[5071]	25/09/16	1,401	1,403	1,396	1,403	+15	+1.08	2,400	-
[5071]	25/09/12	1,418	1,418	1,373	1,388	-40	-2.80	9,100	-
[5071]	25/09/11	1,384	1,429	1,384	1,428	+54	+3.93	14,900	-
[5071]	25/09/10	1,373	1,377	1,365	1,374	+6	+0.44	3,500	-
[5071]	25/09/09	1,349	1,368	1,349	1,368	+19	+1.41	2,300	-
[5071]	25/09/08	1,354	1,355	1,316	1,349	-2	-0.15	12,500	-
[5071]	25/09/05	1,368	1,369	1,351	1,351	-19	-1.39	2,700	-