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
[5571]	26/10/29	1,020	1,020	1,020	1,020	+1.0	+0.10	100	4,900,783,616
[5571]	26/10/28	－	－	－	1,019	－	－	0	-
[5571]	26/10/27	1,020	1,020	1,019	1,019	0	+0.00	200	4,895,979,008
[5571]	26/10/26	1,028	1,028	1,015	1,019	-10.0	-0.97	2,600	4,895,979,008
[5571]	26/10/23	1,012	1,029	990	1,029	+7.0	+0.68	11,100	4,944,026,112
[5571]	26/10/22	1,030	1,030	1,015	1,022	-6.0	-0.58	1,200	4,910,393,344
[5571]	26/10/21	1,030	1,030	1,028	1,028	+3.0	+0.29	500	4,939,221,504
[5571]	26/10/20	1,019	1,026	1,015	1,025	+4.0	+0.39	2,100	4,924,807,168
[5571]	26/10/19	1,024	1,030	1,018	1,021	-17.0	-1.64	1,600	4,905,588,736
[5571]	26/10/16	1,040	1,040	1,019	1,038	+12.0	+1.17	300	4,987,268,096
[5571]	26/10/15	1,037	1,049	1,026	1,026	-8.0	-0.77	2,500	4,929,611,776
[5571]	26/10/14	1,033	1,052	1,033	1,034	-18.0	-1.71	2,100	4,968,049,664
[5571]	26/10/13	1,049	1,052	1,043	1,052	+10.0	+0.96	400	5,054,533,632
[5571]	26/10/09	1,050	1,050	1,042	1,042	-8.0	-0.76	2,900	5,006,487,040
[5571]	26/10/08	1,026	1,051	1,026	1,050	-1.0	-0.10	3,000	5,044,924,416
[5571]	26/10/07	1,034	1,054	1,034	1,051	+7.0	+0.67	3,200	5,049,729,024
[5571]	26/10/06	1,025	1,048	1,025	1,044	+11.0	+1.06	3,700	5,016,096,256
[5571]	26/10/05	1,027	1,035	1,026	1,033	+8.0	+0.78	5,600	4,963,244,544
[5571]	26/10/02	1,037	1,037	1,025	1,025	+3.0	+0.29	1,600	4,924,807,168
[5571]	26/10/01	1,022	1,022	1,022	1,022	-27.0	-2.57	100	4,910,393,344
[5571]	26/09/30	1,033	1,049	1,020	1,049	+28.0	+2.74	4,400	5,040,119,808
[5571]	26/09/29	1,018	1,031	1,018	1,021	+3.0	+0.29	3,800	4,905,588,736
[5571]	26/09/28	1,025	1,026	1,018	1,018	-7.0	-0.68	1,500	4,891,174,400
[5571]	26/09/25	1,040	1,040	1,025	1,025	+6.0	+0.59	2,500	4,924,807,168
[5571]	26/09/24	1,010	1,023	969	1,019	-4.0	-0.39	3,600	4,895,979,008
[5571]	26/09/18	1,023	1,024	1,018	1,023	+3.0	+0.29	600	4,915,197,952
[5571]	26/09/17	1,020	1,020	1,020	1,020	+6.0	+0.59	100	4,900,783,616
[5571]	26/09/16	－	－	－	1,014	－	－	0	-
[5571]	26/09/15	－	－	－	1,014	－	－	0	-
[5571]	26/09/14	1,017	1,022	1,011	1,014	+7.0	+0.70	1,100	4,871,955,456
[5571]	26/09/11	1,007	1,007	1,007	1,007	+1.0	+0.10	100	4,838,322,688
[5571]	26/09/10	998	1,006	998	1,006	0	+0.00	400	4,833,518,080
[5571]	26/09/09	993	1,006	993	1,006	-14.0	-1.37	700	4,833,518,080
[5571]	26/09/08	1,020	1,020	1,020	1,020	0	+0.00	100	4,900,783,616
[5571]	26/09/07	1,008	1,024	1,000	1,020	+5.0	+0.49	6,400	4,900,783,616
[5571]	26/09/04	1,027	1,027	1,008	1,015	-13.0	-1.26	1,000	4,876,760,576
[5571]	26/09/03	1,028	1,028	1,028	1,028	+5.0	+0.49	100	4,939,221,504
[5571]	26/09/02	1,021	1,023	1,000	1,023	+3.0	+0.29	400	4,915,197,952
[5571]	26/09/01	1,029	1,029	1,020	1,020	+2.0	+0.20	500	4,900,783,616
[5571]	26/08/31	1,007	1,034	1,007	1,018	+4.0	+0.39	3,100	4,891,174,400
[5571]	26/08/28	1,022	1,044	1,013	1,014	-11.0	-1.07	5,100	4,871,955,456
[5571]	26/08/27	1,032	1,060	1,022	1,025	-15.0	-1.44	3,500	4,924,807,168
[5571]	26/08/26	1,029	1,072	1,029	1,040	-17.0	-1.61	5,500	4,996,877,824
[5571]	26/08/25	1,050	1,080	1,032	1,057	+16.0	+1.54	16,500	5,078,557,184
[5571]	26/08/24	998	1,117	970	1,041	+39.0	+3.89	24,500	5,001,682,432
[5571]	26/08/21	975	1,009	975	1,002	+16.0	+1.62	12,700	4,814,299,136
[5571]	26/08/20	965	987	960	986	+36.0	+3.79	32,800	4,737,424,384
[5571]	26/08/19	938	952	900	950	+13.0	+1.39	177,700	4,564,455,424
[5571]	26/08/18	950	950	933	937	-3.0	-0.32	14,900	4,501,994,496
[5571]	26/08/17	990	990	930	940	-58.0	-5.81	31,700	4,516,408,832
[5571]	26/08/14	983	998	983	998	+18.0	+1.84	1,400	4,795,080,704
[5571]	26/08/13	980	995	980	980	0	+0.00	2,600	4,708,596,224
[5571]	26/08/12	984	991	980	980	-6.0	-0.61	3,800	4,708,596,224
[5571]	26/08/10	988	988	986	986	0	+0.00	300	4,737,424,384
[5571]	26/08/07	982	987	954	986	-16.0	-1.60	4,200	4,737,424,384
[5571]	26/08/06	987	1,002	987	1,002	+7.0	+0.70	200	4,814,299,136
[5571]	26/08/05	989	1,012	989	995	-18.0	-1.78	1,200	4,780,666,368
[5571]	26/08/04	1,014	1,014	986	1,013	0	+0.00	800	4,867,150,848
[5571]	26/08/03	1,013	1,013	1,007	1,013	+23.0	+2.32	400	4,867,150,848
[5571]	26/07/31	995	1,010	990	990	-20.0	-1.98	400	4,756,643,328
[5571]	26/07/30	1,008	1,010	1,008	1,010	+2.0	+0.20	200	4,852,737,024
[5571]	26/07/29	986	1,008	986	1,008	+6.0	+0.60	1,000	4,843,127,296
[5571]	26/07/28	987	1,002	987	1,002	-14.0	-1.38	200	4,814,299,136
[5571]	26/07/27	1,018	1,018	1,016	1,016	+16.0	+1.60	3,000	4,881,565,184
[5571]	26/07/24	975	1,000	975	1,000	+10.0	+1.01	800	4,804,689,920
[5571]	26/07/23	980	990	975	990	+11.0	+1.12	500	4,756,643,328
[5571]	26/07/22	975	980	975	979	+9.0	+0.93	1,000	4,703,791,616
[5571]	26/07/21	991	991	970	970	-21.0	-2.12	3,300	4,660,549,120
[5571]	26/07/17	985	1,019	985	991	-3	-0.30	1,100	-
[5571]	26/07/16	980	994	980	994	+14	+1.43	500	-
[5571]	26/07/15	976	991	976	980	+4	+0.41	1,000	-
[5571]	26/07/14	985	985	976	976	-14	-1.41	800	-
[5571]	26/07/13	977	990	977	990	+10	+1.02	700	-
[5571]	26/07/10	982	986	980	980	-6	-0.61	500	-
[5571]	26/07/09	996	1,000	986	986	-10	-1.00	600	-
[5571]	26/07/08	977	996	977	996	+19	+1.94	800	-
[5571]	26/07/07	977	977	977	977	-13	-1.31	200	-
[5571]	26/07/06	981	990	980	990	+10	+1.02	1,100	-
[5571]	26/07/03	985	985	980	980	-20	-2.00	800	-
[5571]	26/07/02	985	1,000	985	1,000	+2	+0.20	200	-
[5571]	26/07/01	982	998	982	998	+15	+1.53	900	-
[5571]	26/06/30	989	989	983	983	-5	-0.51	900	-
[5571]	26/06/29	988	988	988	988	-12	-1.20	1,000	-
[5571]	26/06/26	1,000	1,000	1,000	1,000	+15	+1.52	200	-
[5571]	26/06/25	1,037	1,037	985	985	-35	-3.43	3,800	-
[5571]	26/06/24	1,020	1,020	1,005	1,020	+13	+1.29	1,000	-
[5571]	26/06/23	1,013	1,013	984	1,007	+8	+0.80	800	-
[5571]	26/06/22	989	1,003	984	999	+10	+1.01	600	-
[5571]	26/06/19	986	990	985	989	+3	+0.30	500	-
[5571]	26/06/18	1,000	1,000	986	986	-9	-0.90	500	-
[5571]	26/06/17	989	995	975	995	+6	+0.61	4,600	-
[5571]	26/06/16	985	989	985	989	-16	-1.59	900	-
[5571]	26/06/15	1,004	1,005	1,004	1,005	+10	+1.01	400	-
[5571]	26/06/12	978	995	978	995	+18	+1.84	2,900	-
[5571]	26/06/11	976	991	976	977	-9	-0.91	1,000	-
[5571]	26/06/10	983	986	982	986	－	－	5,900	-
[5571]	26/06/09	－	－	－	998	－	－	0	-
[5571]	26/06/08	983	998	974	998	0	0.00	1,700	-
[5571]	26/06/05	970	1,007	970	998	+28	+2.89	2,100	-
[5571]	26/06/04	1,000	1,012	970	970	-39	-3.87	3,600	-
[5571]	26/06/03	1,016	1,036	1,001	1,009	-8	-0.79	24,300	-
[5571]	26/06/02	1,017	1,030	1,017	1,017	-18	-1.74	900	-
[5571]	26/06/01	1,035	1,035	1,035	1,035	-2	-0.19	100	-
[5571]	26/05/29	1,032	1,037	1,024	1,037	+9	+0.88	2,400	-
[5571]	26/05/28	1,026	1,028	1,016	1,028	+15	+1.48	2,400	-
[5571]	26/05/27	1,002	1,029	1,000	1,013	+11	+1.10	3,400	-
[5571]	26/05/26	981	1,010	981	1,002	+21	+2.14	3,900	-
[5571]	26/05/25	1,023	1,024	980	981	-5	-0.51	8,100	-
[5571]	26/05/22	979	986	979	986	+13.0	+1.34	4,000	-
[5571]	26/05/21	995	995	965	973	-9.0	-0.92	9,600	-
[5571]	26/05/20	1,067	1,067	970	982	-78.0	-7.36	253,600	-
[5571]	26/05/19	1,059	1,068	1,050	1,060	+3.0	+0.28	4,000	-
[5571]	26/05/18	1,079	1,082	1,055	1,057	-5.0	-0.47	8,300	-
[5571]	26/05/15	1,090	1,090	1,060	1,062	-28.0	-2.57	3,000	-
[5571]	26/05/14	1,100	1,100	1,090	1,090	-10.0	-0.91	500	-
[5571]	26/05/13	1,108	1,108	1,100	1,100	-18.0	-1.61	300	-
[5571]	26/05/12	1,085	1,120	1,079	1,118	+20.0	+1.82	2,000	-
[5571]	26/05/11	1,085	1,098	1,077	1,098	+3.0	+0.27	500	-
[5571]	26/05/08	1,071	1,110	1,071	1,095	-6.0	-0.54	2,900	-
[5571]	26/05/07	1,102	1,103	1,091	1,101	+4.0	+0.36	700	-
[5571]	26/05/01	1,117	1,117	1,097	1,097	-3.0	-0.27	600	-
[5571]	26/04/30	1,117	1,117	1,088	1,100	-17.0	-1.52	2,000	-
[5571]	26/04/28	1,109	1,130	1,096	1,117	+2.0	+0.18	1,600	-
[5571]	26/04/27	1,149	1,149	1,115	1,115	-4	-0.36	2,800	-
[5571]	26/04/24	1,120	1,120	1,096	1,119	+7	+0.63	1,300	-
[5571]	26/04/23	1,120	1,131	1,101	1,112	+9	+0.82	6,400	-
[5571]	26/04/22	1,098	1,105	1,098	1,103	-12	-1.08	500	-
[5571]	26/04/21	1,090	1,125	1,090	1,115	+25	+2.29	500	-
[5571]	26/04/20	1,100	1,106	1,090	1,090	-10	-0.91	800	-
[5571]	26/04/17	1,082	1,100	1,082	1,100	+18	+1.66	700	-
[5571]	26/04/16	1,076	1,100	1,076	1,082	-16	-1.46	1,800	-
[5571]	26/04/15	1,071	1,108	1,071	1,098	+17	+1.57	3,200	-
[5571]	26/04/14	1,070	1,100	1,070	1,081	+13	+1.22	1,300	-
[5571]	26/04/13	1,078	1,078	1,063	1,068	+1	+0.09	600	-
[5571]	26/04/10	1,070	1,070	1,052	1,067	-2	-0.19	1,200	-
[5571]	26/04/09	1,068	1,069	1,050	1,069	-6	-0.56	1,200	-
[5571]	26/04/08	1,100	1,100	1,059	1,075	+4	+0.37	2,900	-
[5571]	26/04/07	1,091	1,105	1,071	1,071	-4	-0.37	1,500	-
[5571]	26/04/06	1,090	1,090	1,075	1,075	-15	-1.38	500	-
[5571]	26/04/03	1,103	1,103	1,080	1,090	-5	-0.46	300	-
[5571]	26/04/02	1,095	1,106	1,095	1,095	0	0.00	3,800	-
[5571]	26/04/01	1,100	1,110	1,082	1,095	-4	-0.36	500	-
[5571]	26/03/31	1,070	1,099	1,070	1,099	-1	-0.09	600	-
[5571]	26/03/30	1,100	1,100	1,070	1,100	-25	-2.22	5,200	-
[5571]	26/03/27	1,100	1,125	1,083	1,125	-5	-0.44	400	-
[5571]	26/03/26	1,126	1,140	1,125	1,130	+4	+0.36	500	-
[5571]	26/03/25	1,106	1,138	1,105	1,126	+37	+3.40	3,400	-
[5571]	26/03/24	1,089	1,089	1,063	1,089	0	0.00	16,500	-
[5571]	26/03/23	1,124	1,125	1,054	1,089	-65	-5.63	48,700	-
[5571]	26/03/19	1,152	1,154	1,133	1,154	+14	+1.23	4,000	-
[5571]	26/03/18	1,137	1,150	1,137	1,140	+12	+1.06	3,900	-
[5571]	26/03/17	1,115	1,130	1,115	1,128	+8	+0.71	1,300	-
[5571]	26/03/16	1,101	1,123	1,101	1,120	+19	+1.73	2,200	-
[5571]	26/03/13	1,096	1,101	1,083	1,101	+5	+0.46	4,000	-
[5571]	26/03/12	1,096	1,102	1,096	1,096	0	0.00	6,100	-
[5571]	26/03/11	1,077	1,096	1,077	1,096	+25	+2.33	4,600	-
[5571]	26/03/10	1,027	1,076	1,027	1,071	+46	+4.49	2,600	-
[5571]	26/03/09	1,078	1,078	1,006	1,025	-53	-4.92	144,700	-
[5571]	26/03/06	1,070	1,078	1,063	1,078	+8	+0.75	3,000	-
[5571]	26/03/05	1,034	1,070	1,034	1,070	+50	+4.90	2,000	-
[5571]	26/03/04	1,057	1,057	1,015	1,020	-37	-3.50	17,200	-
[5571]	26/03/03	1,060	1,077	1,051	1,057	-1	-0.09	8,500	-
[5571]	26/03/02	1,079	1,079	1,057	1,058	-21	-1.95	16,200	-
[5571]	26/02/27	1,067	1,087	1,059	1,079	+14	+1.31	9,400	-
[5571]	26/02/26	1,089	1,092	1,065	1,065	+6	+0.57	5,400	-
[5571]	26/02/25	1,078	1,078	1,059	1,059	-13	-1.21	4,000	-
[5571]	26/02/24	1,077	1,077	1,049	1,072	-12	-1.11	3,200	-
[5571]	26/02/20	1,089	1,089	1,075	1,084	0	0.00	1,500	-
[5571]	26/02/19	1,065	1,088	1,030	1,084	+12	+1.12	28,400	-
[5571]	26/02/18	1,135	1,135	1,072	1,072	-46	-4.11	18,200	-
[5571]	26/02/17	1,075	1,118	1,070	1,118	+18	+1.64	86,600	-
[5571]	26/02/16	1,130	1,130	1,075	1,100	-90	-7.56	172,600	-
[5571]	26/02/13	1,216	1,221	1,190	1,190	-25	-2.06	9,500	-
[5571]	26/02/12	1,254	1,254	1,215	1,215	-61	-4.78	66,800	-
[5571]	26/02/10	1,280	1,280	1,249	1,276	-4	-0.31	23,100	-
[5571]	26/02/09	1,299	1,300	1,280	1,280	-13	-1.01	2,100	-
[5571]	26/02/06	1,300	1,300	1,279	1,293	+5	+0.39	600	-
[5571]	26/02/05	1,294	1,300	1,285	1,288	-12	-0.92	2,800	-
[5571]	26/02/04	1,300	1,318	1,284	1,300	0	0.00	14,300	-
[5571]	26/02/03	1,322	1,322	1,299	1,300	-7	-0.54	5,500	-
[5571]	26/02/02	1,297	1,307	1,296	1,307	+25	+1.95	17,300	-
[5571]	26/01/30	1,314	1,314	1,268	1,282	-23	-1.76	7,200	-
[5571]	26/01/29	1,305	1,313	1,279	1,305	+5	+0.38	7,700	-
[5571]	26/01/28	1,313	1,329	1,297	1,300	-13	-0.99	5,000	-
[5571]	26/01/27	1,315	1,319	1,296	1,313	+1	+0.08	2,000	-
[5571]	26/01/26	1,337	1,337	1,284	1,312	+5	+0.38	5,100	-
[5571]	26/01/23	1,269	1,315	1,269	1,307	+50	+3.98	4,700	-
[5571]	26/01/22	1,250	1,258	1,238	1,257	+14	+1.13	1,600	-
[5571]	26/01/21	1,227	1,243	1,220	1,243	+16	+1.30	4,000	-
[5571]	26/01/20	1,220	1,229	1,220	1,227	-1	-0.08	700	-
[5571]	26/01/19	1,204	1,228	1,204	1,228	-4	-0.32	2,400	-
[5571]	26/01/16	1,232	1,232	1,232	1,232	-3	-0.24	100	-
[5571]	26/01/15	1,211	1,237	1,201	1,235	+9	+0.73	2,000	-
[5571]	26/01/14	1,236	1,236	1,167	1,226	0	0.00	10,300	-
[5571]	26/01/13	1,235	1,237	1,226	1,226	-3	-0.24	1,200	-
[5571]	26/01/09	1,225	1,229	1,222	1,229	-1	-0.08	300	-
[5571]	26/01/08	1,232	1,232	1,228	1,230	+6	+0.49	500	-
[5571]	26/01/07	1,220	1,230	1,219	1,224	-7	-0.57	1,100	-
[5571]	26/01/06	1,225	1,234	1,223	1,231	+1	+0.08	1,300	-
[5571]	26/01/05	1,219	1,230	1,219	1,230	+11	+0.90	600	-
[5571]	25/12/30	1,220	1,222	1,219	1,219	-18	-1.46	1,400	-
[5571]	25/12/29	1,222	1,237	1,220	1,237	+15	+1.23	3,800	-
[5571]	25/12/26	1,231	1,237	1,213	1,222	-18	-1.45	1,300	-
[5571]	25/12/25	1,242	1,242	1,219	1,240	+15	+1.22	4,000	-
[5571]	25/12/24	1,218	1,232	1,211	1,225	+7	+0.57	14,000	-
[5571]	25/12/23	1,225	1,227	1,211	1,218	-7	-0.57	2,900	-
[5571]	25/12/22	1,213	1,225	1,213	1,225	0	0.00	400	-
[5571]	25/12/19	1,232	1,232	1,225	1,225	-6	-0.49	1,400	-
[5571]	25/12/18	1,219	1,231	1,219	1,231	+6	+0.49	1,800	-
[5571]	25/12/17	1,216	1,225	1,216	1,225	-3	-0.24	2,300	-
[5571]	25/12/16	1,233	1,233	1,221	1,228	-1	-0.08	800	-
[5571]	25/12/15	1,224	1,236	1,209	1,229	+5	+0.41	12,800	-
[5571]	25/12/12	1,224	1,225	1,188	1,224	+2	+0.16	40,600	-
[5571]	25/12/11	1,223	1,223	1,213	1,222	-1	-0.08	900	-
[5571]	25/12/10	1,220	1,223	1,214	1,223	+9	+0.74	7,800	-
[5571]	25/12/09	1,214	1,218	1,210	1,214	0	0.00	2,200	-
[5571]	25/12/08	1,211	1,231	1,208	1,214	0	0.00	1,600	-
[5571]	25/12/05	1,210	1,214	1,209	1,214	-16	-1.30	1,400	-
[5571]	25/12/04	1,223	1,232	1,220	1,230	+10	+0.82	15,300	-
[5571]	25/12/03	1,235	1,235	1,220	1,220	-3	-0.25	300	-
[5571]	25/12/02	1,223	1,230	1,223	1,223	-15	-1.21	900	-
[5571]	25/12/01	1,232	1,238	1,223	1,238	+6	+0.49	1,100	-
[5571]	25/11/28	1,228	1,238	1,222	1,232	-5	-0.40	4,000	-
[5571]	25/11/27	1,226	1,256	1,226	1,237	-7	-0.56	2,700	-
[5571]	25/11/26	1,217	1,244	1,217	1,244	+30	+2.47	3,600	-
[5571]	25/11/25	1,225	1,225	1,210	1,214	-10	-0.82	7,500	-
[5571]	25/11/21	1,213	1,227	1,200	1,224	+14	+1.16	14,300	-
[5571]	25/11/20	1,226	1,233	1,206	1,210	-14	-1.14	14,700	-
[5571]	25/11/19	1,227	1,227	1,206	1,224	-24	-1.92	22,200	-
[5571]	25/11/18	1,204	1,312	1,192	1,248	+48	+4.00	100,700	-
[5571]	25/11/17	1,226	1,238	1,193	1,200	-81	-6.32	58,800	-
[5571]	25/11/14	1,247	1,300	1,247	1,281	+4	+0.31	7,300	-
[5571]	25/11/13	1,286	1,294	1,250	1,277	-18	-1.39	7,100	-
[5571]	25/11/12	1,268	1,312	1,268	1,295	+8	+0.62	3,700	-
[5571]	25/11/11	1,285	1,311	1,285	1,287	-28	-2.13	4,400	-
[5571]	25/11/10	1,245	1,350	1,245	1,315	+70	+5.62	18,500	-
[5571]	25/11/07	1,223	1,264	1,223	1,245	-8	-0.64	3,000	-
[5571]	25/11/06	1,254	1,265	1,253	1,253	-7	-0.56	800	-
[5571]	25/11/05	1,226	1,275	1,220	1,260	+4	+0.32	9,200	-
[5571]	25/11/04	1,263	1,274	1,241	1,256	-8	-0.63	2,700	-
[5571]	25/10/31	1,279	1,279	1,250	1,264	-12	-0.94	3,200	-
[5571]	25/10/30	1,260	1,277	1,260	1,276	-1	-0.08	400	-
[5571]	25/10/29	1,280	1,280	1,255	1,277	+2	+0.16	3,500	-
[5571]	25/10/28	1,299	1,300	1,272	1,275	-20	-1.54	3,700	-
[5571]	25/10/27	1,304	1,304	1,293	1,295	+9	+0.70	3,400	-
[5571]	25/10/24	1,271	1,290	1,270	1,286	+3	+0.23	6,200	-
[5571]	25/10/23	1,267	1,295	1,267	1,283	+12	+0.94	3,200	-
[5571]	25/10/22	1,264	1,285	1,264	1,271	+7	+0.55	3,800	-
[5571]	25/10/21	1,278	1,278	1,261	1,264	-3	-0.24	2,000	-
[5571]	25/10/20	1,254	1,275	1,254	1,267	+25	+2.01	3,500	-
[5571]	25/10/17	1,242	1,266	1,237	1,242	-9	-0.72	2,800	-
[5571]	25/10/16	1,251	1,266	1,225	1,251	+6	+0.48	8,500	-
[5571]	25/10/15	1,218	1,253	1,218	1,245	+27	+2.22	4,600	-
[5571]	25/10/14	1,262	1,262	1,218	1,218	-54	-4.25	13,200	-
[5571]	25/10/10	1,270	1,305	1,270	1,272	-25	-1.93	5,300	-
[5571]	25/10/09	1,303	1,320	1,294	1,297	-23	-1.74	4,500	-
[5571]	25/10/08	1,318	1,327	1,310	1,320	+28	+2.17	3,900	-
[5571]	25/10/07	1,303	1,309	1,286	1,292	-17	-1.30	4,200	-
[5571]	25/10/06	1,290	1,331	1,277	1,309	+19	+1.47	11,500	-
[5571]	25/10/03	1,264	1,300	1,264	1,290	+11	+0.86	1,300	-
[5571]	25/10/02	1,268	1,284	1,220	1,279	-15	-1.16	16,500	-
[5571]	25/10/01	1,350	1,350	1,261	1,294	-26	-1.97	15,600	-
[5571]	25/09/30	1,321	1,349	1,301	1,320	-10	-0.75	6,000	-
[5571]	25/09/29	1,360	1,378	1,301	1,330	-40	-2.92	7,900	-
[5571]	25/09/26	1,380	1,407	1,368	1,370	-40	-2.84	10,700	-
[5571]	25/09/25	1,413	1,436	1,385	1,410	+8	+0.57	10,500	-
[5571]	25/09/24	1,407	1,408	1,386	1,402	-4	-0.28	7,400	-
[5571]	25/09/22	1,392	1,422	1,392	1,406	+18	+1.30	4,200	-
[5571]	25/09/19	1,400	1,410	1,386	1,388	-12	-0.86	7,100	-
[5571]	25/09/18	1,371	1,400	1,371	1,400	+32	+2.34	16,400	-
[5571]	25/09/17	1,400	1,404	1,365	1,368	-50	-3.53	8,100	-
[5571]	25/09/16	1,404	1,434	1,404	1,418	+10	+0.71	3,400	-
[5571]	25/09/12	1,412	1,442	1,408	1,408	-17	-1.19	5,700	-
[5571]	25/09/11	1,467	1,467	1,413	1,425	-34	-2.33	8,000	-
[5571]	25/09/10	1,401	1,480	1,397	1,459	+58	+4.14	22,600	-
[5571]	25/09/09	1,423	1,478	1,400	1,401	-40	-2.78	21,800	-
[5571]	25/09/08	1,298	1,479	1,298	1,441	+145	+11.19	101,000	-
[5571]	25/09/05	1,274	1,315	1,273	1,296	+17	+1.33	16,400	-