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
[5702]	26/10/30	1,564	1,585	1,542	1,552	-34.0	-2.14	226,900	61,416,165,376
[5702]	26/10/29	1,579	1,589	1,567	1,586	+2.0	+0.13	595,500	62,761,623,552
[5702]	26/10/28	1,609	1,609	1,577	1,584	+12.0	+0.76	247,900	62,682,480,640
[5702]	26/10/27	1,593	1,593	1,560	1,572	+4.0	+0.26	204,400	62,207,610,880
[5702]	26/10/26	1,570	1,581	1,563	1,568	-2.0	-0.13	180,200	62,049,320,960
[5702]	26/10/23	1,563	1,578	1,523	1,570	-26.0	-1.63	355,100	62,128,467,968
[5702]	26/10/22	1,617	1,618	1,594	1,596	-14.0	-0.87	224,100	63,157,346,304
[5702]	26/10/21	1,597	1,619	1,597	1,610	+7.0	+0.44	181,200	63,711,358,976
[5702]	26/10/20	1,640	1,651	1,597	1,603	-41.0	-2.49	210,400	63,434,350,592
[5702]	26/10/19	1,621	1,650	1,621	1,644	+7.0	+0.43	206,100	65,056,817,152
[5702]	26/10/16	1,637	1,648	1,629	1,637	+20.0	+1.24	138,300	64,779,808,768
[5702]	26/10/15	1,643	1,650	1,613	1,617	-59.0	-3.52	332,300	63,988,363,264
[5702]	26/10/14	1,675	1,690	1,668	1,676	+3.0	+0.18	171,700	66,323,128,320
[5702]	26/10/13	1,648	1,680	1,632	1,673	+5.0	+0.30	175,400	66,204,409,856
[5702]	26/10/09	1,651	1,677	1,646	1,668	-3.0	-0.18	256,900	66,006,548,480
[5702]	26/10/08	1,697	1,700	1,647	1,671	-43.0	-2.51	323,800	66,125,266,944
[5702]	26/10/07	1,720	1,760	1,714	1,714	-12.0	-0.70	247,400	67,826,872,320
[5702]	26/10/06	1,740	1,744	1,712	1,726	+8.0	+0.47	228,400	68,301,742,080
[5702]	26/10/05	1,750	1,753	1,715	1,718	-27.0	-1.55	241,100	67,985,162,240
[5702]	26/10/02	1,764	1,770	1,745	1,745	-19.0	-1.08	238,000	69,053,612,032
[5702]	26/10/01	1,785	1,793	1,759	1,764	-41.0	-2.27	248,300	69,805,490,176
[5702]	26/09/30	1,785	1,816	1,772	1,805	+42.0	+2.38	284,200	71,427,948,544
[5702]	26/09/29	1,752	1,784	1,750	1,763	-49.0	-2.70	304,500	69,765,914,624
[5702]	26/09/28	1,832	1,842	1,811	1,812	-23.0	-1.25	343,600	71,704,952,832
[5702]	26/09/25	1,820	1,842	1,820	1,835	+17.0	+0.94	254,200	72,615,116,800
[5702]	26/09/24	1,820	1,839	1,812	1,818	+9.0	+0.50	250,500	71,942,389,760
[5702]	26/09/18	1,815	1,823	1,790	1,809	+4.0	+0.22	217,600	71,586,242,560
[5702]	26/09/17	1,822	1,829	1,792	1,805	0	+0.00	228,400	71,427,948,544
[5702]	26/09/16	1,740	1,809	1,740	1,805	+70.0	+4.03	254,200	71,427,948,544
[5702]	26/09/15	1,708	1,746	1,700	1,735	+22.0	+1.28	161,100	68,657,893,376
[5702]	26/09/14	1,698	1,738	1,695	1,713	-18.0	-1.04	194,500	67,787,300,864
[5702]	26/09/11	1,700	1,744	1,693	1,731	-37.0	-2.09	324,700	68,499,603,456
[5702]	26/09/10	1,806	1,814	1,751	1,768	-42.0	-2.32	245,300	69,963,776,000
[5702]	26/09/09	1,788	1,829	1,780	1,810	+30.0	+1.69	234,000	71,625,809,920
[5702]	26/09/08	1,846	1,855	1,780	1,780	-80.0	-4.30	222,900	70,438,641,664
[5702]	26/09/07	1,858	1,876	1,846	1,860	+8.0	+0.43	177,400	73,604,423,680
[5702]	26/09/04	1,875	1,884	1,846	1,852	-11.0	-0.59	241,600	73,287,843,840
[5702]	26/09/03	1,890	1,903	1,853	1,863	-19.0	-1.01	310,700	73,723,142,144
[5702]	26/09/02	1,927	1,951	1,870	1,882	-82.0	-4.18	409,900	74,475,012,096
[5702]	26/09/01	1,911	1,980	1,890	1,964	+59.0	+3.10	310,700	77,719,945,216
[5702]	26/08/31	1,898	1,905	1,868	1,905	-21.0	-1.09	229,400	75,385,176,064
[5702]	26/08/28	1,881	1,948	1,877	1,926	+45.0	+2.39	277,700	76,216,197,120
[5702]	26/08/27	1,940	1,948	1,874	1,881	-69.0	-3.54	335,700	74,435,444,736
[5702]	26/08/26	1,918	1,968	1,903	1,950	+44.0	+2.31	303,700	77,165,928,448
[5702]	26/08/25	1,893	1,908	1,882	1,906	+5.0	+0.26	240,500	75,424,751,616
[5702]	26/08/24	1,900	1,940	1,894	1,901	+34.0	+1.82	270,200	75,226,890,240
[5702]	26/08/21	1,830	1,887	1,814	1,867	+42.0	+2.30	264,000	73,881,427,968
[5702]	26/08/20	1,807	1,837	1,771	1,825	+31.0	+1.73	231,500	72,219,394,048
[5702]	26/08/19	1,831	1,841	1,786	1,794	-66.0	-3.55	318,700	70,992,658,432
[5702]	26/08/18	1,873	1,893	1,841	1,860	+1.0	+0.05	234,600	73,604,423,680
[5702]	26/08/17	1,870	1,889	1,851	1,859	+4.0	+0.22	138,000	73,564,856,320
[5702]	26/08/14	1,808	1,892	1,797	1,855	+10.0	+0.54	304,100	73,406,562,304
[5702]	26/08/13	1,844	1,909	1,829	1,845	-5.0	-0.27	293,300	73,010,839,552
[5702]	26/08/12	1,815	1,908	1,782	1,850	+10.0	+0.54	482,900	73,208,700,928
[5702]	26/08/10	1,810	1,914	1,810	1,840	+43.0	+2.39	872,800	72,812,978,176
[5702]	26/08/07	1,815	1,853	1,785	1,797	-11.0	-0.61	466,900	71,111,368,704
[5702]	26/08/06	1,780	1,855	1,763	1,808	+43.0	+2.44	992,800	71,546,667,008
[5702]	26/08/05	1,550	1,804	1,547	1,765	+238.0	+15.59	1,168,500	69,845,057,536
[5702]	26/08/04	1,530	1,546	1,516	1,527	-4.0	-0.26	265,200	60,426,858,496
[5702]	26/08/03	1,472	1,545	1,442	1,531	+50.0	+3.38	455,800	60,585,148,416
[5702]	26/07/31	1,476	1,500	1,451	1,481	+33.0	+2.28	384,900	58,606,534,656
[5702]	26/07/30	1,441	1,469	1,433	1,448	-5.0	-0.34	246,100	57,300,647,936
[5702]	26/07/29	1,461	1,471	1,421	1,453	-2.0	-0.14	374,100	57,498,509,312
[5702]	26/07/28	1,486	1,486	1,450	1,455	-43.0	-2.87	383,200	57,577,656,320
[5702]	26/07/27	1,507	1,510	1,466	1,498	+16.0	+1.08	364,700	59,279,261,696
[5702]	26/07/24	1,500	1,506	1,476	1,482	-30.0	-1.98	216,300	58,646,106,112
[5702]	26/07/23	1,498	1,517	1,484	1,512	+26.0	+1.75	181,700	59,833,274,368
[5702]	26/07/22	1,498	1,504	1,476	1,486	+3.0	+0.20	234,000	58,804,396,032
[5702]	26/07/21	1,456	1,487	1,447	1,483	+38.0	+2.63	200,100	58,685,677,568
[5702]	26/07/17	1,491	1,494	1,414	1,445	-62	-4.11	474,800	-
[5702]	26/07/16	1,510	1,522	1,491	1,507	-1	-0.07	273,500	-
[5702]	26/07/15	1,517	1,526	1,491	1,508	-3	-0.20	148,200	-
[5702]	26/07/14	1,465	1,515	1,457	1,511	+50	+3.42	283,000	-
[5702]	26/07/13	1,485	1,509	1,458	1,461	-11	-0.75	236,200	-
[5702]	26/07/10	1,477	1,487	1,463	1,472	0	0.00	230,300	-
[5702]	26/07/09	1,454	1,477	1,442	1,472	+16	+1.10	258,300	-
[5702]	26/07/08	1,470	1,489	1,454	1,456	-29	-1.95	339,600	-
[5702]	26/07/07	1,520	1,523	1,465	1,485	-26	-1.72	345,900	-
[5702]	26/07/06	1,526	1,536	1,503	1,511	-3	-0.20	219,100	-
[5702]	26/07/03	1,489	1,520	1,483	1,514	+29	+1.95	250,500	-
[5702]	26/07/02	1,500	1,510	1,479	1,485	-15	-1.00	215,100	-
[5702]	26/07/01	1,483	1,507	1,477	1,500	+17	+1.15	212,100	-
[5702]	26/06/30	1,490	1,506	1,483	1,483	-11	-0.74	213,500	-
[5702]	26/06/29	1,525	1,536	1,465	1,494	-17	-1.13	355,800	-
[5702]	26/06/26	1,534	1,541	1,503	1,511	-15	-0.98	259,300	-
[5702]	26/06/25	1,590	1,599	1,526	1,526	-63	-3.96	338,400	-
[5702]	26/06/24	1,610	1,639	1,570	1,589	-11	-0.69	263,600	-
[5702]	26/06/23	1,645	1,664	1,600	1,600	-53	-3.21	284,500	-
[5702]	26/06/22	1,666	1,682	1,636	1,653	-7	-0.42	200,000	-
[5702]	26/06/19	1,678	1,682	1,646	1,660	-42	-2.47	302,800	-
[5702]	26/06/18	1,719	1,745	1,698	1,702	-2	-0.12	187,000	-
[5702]	26/06/17	1,745	1,753	1,701	1,704	-28	-1.62	308,800	-
[5702]	26/06/16	1,798	1,798	1,724	1,732	-97	-5.30	341,400	-
[5702]	26/06/15	1,877	1,877	1,817	1,829	+4	+0.22	189,500	-
[5702]	26/06/12	1,850	1,880	1,813	1,825	+9	+0.50	220,700	-
[5702]	26/06/11	1,800	1,831	1,781	1,816	-15	-0.82	210,500	-
[5702]	26/06/10	1,800	1,861	1,783	1,831	+19	+1.05	290,500	-
[5702]	26/06/09	1,881	1,892	1,787	1,812	-46	-2.48	291,300	-
[5702]	26/06/08	1,823	1,879	1,797	1,858	-73	-3.78	337,200	-
[5702]	26/06/05	1,885	1,938	1,823	1,931	+26	+1.36	242,300	-
[5702]	26/06/04	1,957	1,958	1,900	1,905	-102	-5.08	234,100	-
[5702]	26/06/03	2,020	2,039	1,979	2,007	+51	+2.61	304,900	-
[5702]	26/06/02	1,903	1,965	1,867	1,956	+41	+2.14	279,200	-
[5702]	26/06/01	1,907	1,924	1,870	1,915	-8	-0.42	332,200	-
[5702]	26/05/29	1,993	2,017	1,923	1,923	-43	-2.19	262,200	-
[5702]	26/05/28	1,971	1,973	1,911	1,966	-7	-0.35	285,000	-
[5702]	26/05/27	2,070	2,074	1,972	1,973	-94	-4.55	347,600	-
[5702]	26/05/26	1,979	2,067	1,954	2,067	+100	+5.08	371,000	-
[5702]	26/05/25	1,931	1,997	1,909	1,967	+61	+3.20	295,400	-
[5702]	26/05/22	1,895	1,922	1,875	1,906	+49.0	+2.64	380,200	-
[5702]	26/05/21	1,823	1,877	1,809	1,857	+60.0	+3.34	320,500	-
[5702]	26/05/20	1,800	1,821	1,785	1,797	-31.0	-1.70	281,300	-
[5702]	26/05/19	1,802	1,839	1,786	1,828	+32.0	+1.78	384,800	-
[5702]	26/05/18	1,820	1,840	1,781	1,796	-52.0	-2.81	410,800	-
[5702]	26/05/15	1,853	1,899	1,836	1,848	+61.0	+3.41	611,800	-
[5702]	26/05/14	1,590	1,941	1,554	1,787	+184.0	+11.48	1,315,400	-
[5702]	26/05/13	1,569	1,609	1,562	1,603	+16.0	+1.01	208,000	-
[5702]	26/05/12	1,612	1,627	1,576	1,587	-9.0	-0.56	253,300	-
[5702]	26/05/11	1,613	1,621	1,591	1,596	-17.0	-1.05	209,400	-
[5702]	26/05/08	1,550	1,613	1,547	1,613	+70.0	+4.54	396,600	-
[5702]	26/05/07	1,531	1,544	1,515	1,543	+47.0	+3.14	264,500	-
[5702]	26/05/01	1,485	1,508	1,463	1,496	+31.0	+2.12	250,700	-
[5702]	26/04/30	1,461	1,524	1,444	1,465	-26.0	-1.74	350,600	-
[5702]	26/04/28	1,470	1,491	1,459	1,491	+32.0	+2.19	210,600	-
[5702]	26/04/27	1,440	1,467	1,425	1,459	+12	+0.83	161,500	-
[5702]	26/04/24	1,454	1,468	1,431	1,447	-15	-1.03	164,300	-
[5702]	26/04/23	1,475	1,491	1,435	1,462	-14	-0.95	200,200	-
[5702]	26/04/22	1,491	1,497	1,464	1,476	-19	-1.27	179,400	-
[5702]	26/04/21	1,530	1,545	1,493	1,495	+21	+1.42	220,300	-
[5702]	26/04/20	1,518	1,520	1,473	1,474	-47	-3.09	152,300	-
[5702]	26/04/17	1,555	1,556	1,515	1,521	-35	-2.25	138,500	-
[5702]	26/04/16	1,575	1,578	1,551	1,556	-3	-0.19	165,800	-
[5702]	26/04/15	1,595	1,612	1,551	1,559	-36	-2.26	238,100	-
[5702]	26/04/14	1,590	1,619	1,584	1,595	+30	+1.92	435,900	-
[5702]	26/04/13	1,550	1,580	1,527	1,565	+22	+1.43	204,600	-
[5702]	26/04/10	1,580	1,598	1,539	1,543	-9	-0.58	230,700	-
[5702]	26/04/09	1,559	1,589	1,530	1,552	-5	-0.32	204,600	-
[5702]	26/04/08	1,520	1,569	1,514	1,557	+68	+4.57	399,600	-
[5702]	26/04/07	1,500	1,519	1,473	1,489	-7	-0.47	203,800	-
[5702]	26/04/06	1,460	1,504	1,449	1,496	+28	+1.91	271,100	-
[5702]	26/04/03	1,441	1,475	1,441	1,468	+28	+1.94	177,500	-
[5702]	26/04/02	1,460	1,490	1,407	1,440	-12	-0.83	343,200	-
[5702]	26/04/01	1,450	1,461	1,416	1,452	+45	+3.20	490,800	-
[5702]	26/03/31	1,500	1,520	1,370	1,407	+19	+1.37	1,328,500	-
[5702]	26/03/30	1,258	1,397	1,235	1,388	+70	+5.31	711,500	-
[5702]	26/03/27	1,285	1,323	1,282	1,318	+18	+1.38	237,000	-
[5702]	26/03/26	1,311	1,311	1,280	1,300	+1	+0.08	129,200	-
[5702]	26/03/25	1,295	1,313	1,292	1,299	+31	+2.44	142,800	-
[5702]	26/03/24	1,263	1,272	1,244	1,268	+35	+2.84	151,500	-
[5702]	26/03/23	1,250	1,252	1,220	1,233	-80	-6.09	258,800	-
[5702]	26/03/19	1,356	1,356	1,313	1,313	-65	-4.72	156,800	-
[5702]	26/03/18	1,360	1,378	1,355	1,378	+21	+1.55	130,600	-
[5702]	26/03/17	1,363	1,377	1,353	1,357	+1	+0.07	168,500	-
[5702]	26/03/16	1,370	1,373	1,336	1,356	-8	-0.59	159,000	-
[5702]	26/03/13	1,346	1,385	1,338	1,364	+4	+0.29	165,300	-
[5702]	26/03/12	1,385	1,402	1,347	1,360	-16	-1.16	192,800	-
[5702]	26/03/11	1,388	1,404	1,375	1,376	+12	+0.88	121,300	-
[5702]	26/03/10	1,343	1,365	1,330	1,364	+51	+3.88	168,800	-
[5702]	26/03/09	1,315	1,317	1,280	1,313	-68	-4.92	247,500	-
[5702]	26/03/06	1,372	1,391	1,356	1,381	-13	-0.93	139,600	-
[5702]	26/03/05	1,383	1,414	1,372	1,394	+63	+4.73	217,800	-
[5702]	26/03/04	1,375	1,412	1,310	1,331	-100	-6.99	315,200	-
[5702]	26/03/03	1,490	1,496	1,428	1,431	-55	-3.70	187,400	-
[5702]	26/03/02	1,462	1,498	1,440	1,486	-6	-0.40	181,800	-
[5702]	26/02/27	1,441	1,500	1,441	1,492	+52	+3.61	245,600	-
[5702]	26/02/26	1,462	1,467	1,434	1,440	-9	-0.62	186,700	-
[5702]	26/02/25	1,470	1,478	1,445	1,449	-20	-1.36	156,800	-
[5702]	26/02/24	1,440	1,479	1,426	1,469	+46	+3.23	229,100	-
[5702]	26/02/20	1,415	1,430	1,402	1,423	-20	-1.39	218,800	-
[5702]	26/02/19	1,420	1,456	1,412	1,443	+34	+2.41	168,700	-
[5702]	26/02/18	1,381	1,412	1,379	1,409	+30	+2.18	171,000	-
[5702]	26/02/17	1,390	1,412	1,379	1,379	-13	-0.93	134,600	-
[5702]	26/02/16	1,415	1,427	1,392	1,392	-15	-1.07	214,500	-
[5702]	26/02/13	1,444	1,465	1,386	1,407	-67	-4.55	519,400	-
[5702]	26/02/12	1,431	1,480	1,430	1,474	+60	+4.24	438,200	-
[5702]	26/02/10	1,390	1,450	1,376	1,414	+24	+1.73	462,000	-
[5702]	26/02/09	1,378	1,391	1,359	1,390	+57	+4.28	283,300	-
[5702]	26/02/06	1,316	1,334	1,303	1,333	+3	+0.23	191,700	-
[5702]	26/02/05	1,350	1,367	1,322	1,330	-14	-1.04	225,400	-
[5702]	26/02/04	1,320	1,347	1,311	1,344	+27	+2.05	252,200	-
[5702]	26/02/03	1,296	1,322	1,286	1,317	+43	+3.38	251,500	-
[5702]	26/02/02	1,280	1,310	1,269	1,274	-34	-2.60	231,800	-
[5702]	26/01/30	1,332	1,333	1,288	1,308	-9	-0.68	256,100	-
[5702]	26/01/29	1,316	1,321	1,287	1,317	+1	+0.08	275,700	-
[5702]	26/01/28	1,324	1,325	1,300	1,316	-7	-0.53	142,300	-
[5702]	26/01/27	1,304	1,327	1,294	1,323	+13	+0.99	177,000	-
[5702]	26/01/26	1,328	1,332	1,308	1,310	-39	-2.89	193,600	-
[5702]	26/01/23	1,338	1,363	1,333	1,349	+19	+1.43	201,300	-
[5702]	26/01/22	1,349	1,352	1,318	1,330	-5	-0.37	215,800	-
[5702]	26/01/21	1,292	1,339	1,290	1,335	+20	+1.52	223,800	-
[5702]	26/01/20	1,330	1,348	1,309	1,315	-5	-0.38	275,000	-
[5702]	26/01/19	1,336	1,340	1,304	1,320	-30	-2.22	267,700	-
[5702]	26/01/16	1,357	1,358	1,315	1,350	+3	+0.22	308,400	-
[5702]	26/01/15	1,321	1,357	1,321	1,347	+24	+1.81	378,100	-
[5702]	26/01/14	1,300	1,329	1,297	1,323	+26	+2.00	370,100	-
[5702]	26/01/13	1,323	1,323	1,288	1,297	+14	+1.09	327,700	-
[5702]	26/01/09	1,264	1,283	1,262	1,283	+17	+1.34	191,000	-
[5702]	26/01/08	1,280	1,312	1,264	1,266	+2	+0.16	451,700	-
[5702]	26/01/07	1,249	1,270	1,239	1,264	+15	+1.20	250,800	-
[5702]	26/01/06	1,225	1,252	1,221	1,249	+46	+3.82	349,800	-
[5702]	26/01/05	1,224	1,226	1,200	1,203	-3	-0.25	266,900	-
[5702]	25/12/30	1,211	1,211	1,188	1,206	-3	-0.25	164,200	-
[5702]	25/12/29	1,166	1,214	1,155	1,209	+51	+4.40	398,400	-
[5702]	25/12/26	1,137	1,160	1,132	1,158	+29	+2.57	193,400	-
[5702]	25/12/25	1,130	1,139	1,127	1,129	+4	+0.36	52,500	-
[5702]	25/12/24	1,133	1,138	1,124	1,125	-3	-0.27	97,400	-
[5702]	25/12/23	1,127	1,130	1,119	1,128	+9	+0.80	78,900	-
[5702]	25/12/22	1,116	1,134	1,108	1,119	+17	+1.54	145,300	-
[5702]	25/12/19	1,095	1,107	1,093	1,102	+6	+0.55	101,600	-
[5702]	25/12/18	1,097	1,104	1,088	1,096	+6	+0.55	73,800	-
[5702]	25/12/17	1,086	1,097	1,082	1,090	+5	+0.46	81,600	-
[5702]	25/12/16	1,102	1,104	1,085	1,085	-20	-1.81	56,100	-
[5702]	25/12/15	1,090	1,105	1,087	1,105	+10	+0.91	56,300	-
[5702]	25/12/12	1,093	1,095	1,087	1,095	+18	+1.67	69,400	-
[5702]	25/12/11	1,096	1,097	1,077	1,077	-17	-1.55	72,800	-
[5702]	25/12/10	1,095	1,097	1,086	1,094	+12	+1.11	90,700	-
[5702]	25/12/09	1,091	1,093	1,077	1,082	-8	-0.73	67,000	-
[5702]	25/12/08	1,092	1,094	1,078	1,090	+1	+0.09	76,900	-
[5702]	25/12/05	1,092	1,097	1,083	1,089	-6	-0.55	68,500	-
[5702]	25/12/04	1,080	1,100	1,077	1,095	+15	+1.39	82,700	-
[5702]	25/12/03	1,088	1,090	1,080	1,080	-11	-1.01	54,900	-
[5702]	25/12/02	1,087	1,091	1,084	1,091	+4	+0.37	59,300	-
[5702]	25/12/01	1,094	1,094	1,087	1,087	-7	-0.64	64,600	-
[5702]	25/11/28	1,091	1,101	1,090	1,094	0	0.00	52,700	-
[5702]	25/11/27	1,100	1,100	1,089	1,094	+3	+0.27	67,100	-
[5702]	25/11/26	1,098	1,101	1,088	1,091	+1	+0.09	55,500	-
[5702]	25/11/25	1,092	1,097	1,088	1,090	+1	+0.09	54,200	-
[5702]	25/11/21	1,071	1,089	1,070	1,089	+7	+0.65	68,100	-
[5702]	25/11/20	1,080	1,092	1,078	1,082	+8	+0.74	63,400	-
[5702]	25/11/19	1,075	1,084	1,065	1,074	-1	-0.09	74,400	-
[5702]	25/11/18	1,076	1,089	1,071	1,075	-10	-0.92	98,300	-
[5702]	25/11/17	1,082	1,096	1,081	1,085	+3	+0.28	66,900	-
[5702]	25/11/14	1,078	1,090	1,066	1,082	-6	-0.55	140,800	-
[5702]	25/11/13	1,162	1,168	1,086	1,088	-69	-5.96	480,700	-
[5702]	25/11/12	1,140	1,158	1,139	1,157	+17	+1.49	95,300	-
[5702]	25/11/11	1,145	1,145	1,133	1,140	+1	+0.09	50,700	-
[5702]	25/11/10	1,140	1,146	1,132	1,139	+3	+0.26	79,200	-
[5702]	25/11/07	1,129	1,136	1,116	1,136	+7	+0.62	71,700	-
[5702]	25/11/06	1,127	1,140	1,127	1,129	-2	-0.18	41,100	-
[5702]	25/11/05	1,125	1,134	1,107	1,131	-7	-0.62	75,100	-
[5702]	25/11/04	1,127	1,150	1,122	1,138	+11	+0.98	69,200	-
[5702]	25/10/31	1,125	1,128	1,115	1,127	+2	+0.18	64,900	-
[5702]	25/10/30	1,125	1,136	1,125	1,125	+2	+0.18	77,900	-
[5702]	25/10/29	1,125	1,128	1,114	1,123	-2	-0.18	66,700	-
[5702]	25/10/28	1,176	1,176	1,125	1,125	-53	-4.50	107,800	-
[5702]	25/10/27	1,186	1,188	1,173	1,178	+4	+0.34	87,400	-
[5702]	25/10/24	1,171	1,174	1,161	1,174	+9	+0.77	73,400	-
[5702]	25/10/23	1,144	1,165	1,143	1,165	+17	+1.48	107,900	-
[5702]	25/10/22	1,133	1,150	1,130	1,148	+6	+0.53	68,000	-
[5702]	25/10/21	1,155	1,159	1,142	1,142	-6	-0.52	85,400	-
[5702]	25/10/20	1,153	1,157	1,144	1,148	0	0.00	68,700	-
[5702]	25/10/17	1,137	1,151	1,137	1,148	-2	-0.17	47,100	-
[5702]	25/10/16	1,147	1,156	1,146	1,150	+3	+0.26	59,700	-
[5702]	25/10/15	1,113	1,148	1,113	1,147	+34	+3.05	56,400	-
[5702]	25/10/14	1,109	1,134	1,105	1,113	-4	-0.36	90,800	-
[5702]	25/10/10	1,142	1,142	1,117	1,117	-32	-2.79	91,900	-
[5702]	25/10/09	1,131	1,153	1,130	1,149	+25	+2.22	110,300	-
[5702]	25/10/08	1,137	1,137	1,124	1,124	-2	-0.18	73,800	-
[5702]	25/10/07	1,129	1,142	1,122	1,126	-6	-0.53	100,300	-
[5702]	25/10/06	1,135	1,141	1,123	1,132	+15	+1.34	99,200	-
[5702]	25/10/03	1,112	1,121	1,108	1,117	+4	+0.36	58,800	-
[5702]	25/10/02	1,096	1,115	1,096	1,113	+15	+1.37	62,200	-
[5702]	25/10/01	1,113	1,115	1,091	1,098	-29	-2.57	92,900	-
[5702]	25/09/30	1,130	1,131	1,118	1,127	-5	-0.44	68,900	-
[5702]	25/09/29	1,139	1,143	1,122	1,132	-26	-2.25	93,300	-
[5702]	25/09/26	1,154	1,158	1,143	1,158	+17	+1.49	157,200	-
[5702]	25/09/25	1,116	1,144	1,116	1,141	+25	+2.24	107,100	-
[5702]	25/09/24	1,122	1,122	1,112	1,116	-7	-0.62	161,100	-
[5702]	25/09/22	1,125	1,129	1,119	1,123	-3	-0.27	126,800	-
[5702]	25/09/19	1,133	1,141	1,113	1,126	-7	-0.62	164,600	-
[5702]	25/09/18	1,130	1,135	1,121	1,133	+5	+0.44	100,800	-
[5702]	25/09/17	1,142	1,142	1,127	1,128	-22	-1.91	115,800	-
[5702]	25/09/16	1,142	1,154	1,140	1,150	+8	+0.70	110,500	-
[5702]	25/09/12	1,154	1,158	1,142	1,142	-10	-0.87	71,300	-
[5702]	25/09/11	1,149	1,159	1,141	1,152	0	0.00	89,700	-
[5702]	25/09/10	1,156	1,159	1,148	1,152	-13	-1.12	87,600	-
[5702]	25/09/09	1,170	1,170	1,157	1,165	+1	+0.09	83,800	-
[5702]	25/09/08	1,178	1,178	1,163	1,164	-3	-0.26	128,300	-
[5702]	25/09/05	1,170	1,172	1,160	1,167	+3	+0.26	56,700	-