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
[5703]	26/10/30	2,638	2,655	2,588	2,602	-52.0	-1.96	174,800	160,260,177,920
[5703]	26/10/29	2,634	2,654	2,600	2,654	+17.0	+0.64	319,700	163,462,922,240
[5703]	26/10/28	2,678	2,678	2,636	2,637	+9.0	+0.34	143,500	162,415,869,952
[5703]	26/10/27	2,643	2,643	2,608	2,628	+18.0	+0.69	145,100	161,861,550,080
[5703]	26/10/26	2,623	2,644	2,610	2,610	-11.0	-0.42	225,400	160,752,910,336
[5703]	26/10/23	2,635	2,640	2,550	2,621	-55.0	-2.06	267,800	161,430,405,120
[5703]	26/10/22	2,736	2,736	2,673	2,676	-72.0	-2.62	204,000	164,817,928,192
[5703]	26/10/21	2,760	2,763	2,732	2,748	+21.0	+0.77	185,100	169,252,487,168
[5703]	26/10/20	2,788	2,800	2,720	2,727	-62.0	-2.22	287,000	167,959,068,672
[5703]	26/10/19	2,765	2,789	2,716	2,789	+31.0	+1.12	189,200	171,777,720,320
[5703]	26/10/16	2,739	2,762	2,722	2,758	+58.0	+2.15	176,800	169,868,394,496
[5703]	26/10/15	2,790	2,790	2,693	2,700	-109.0	-3.88	279,600	166,296,109,056
[5703]	26/10/14	2,820	2,831	2,798	2,809	-11.0	-0.39	197,100	173,009,551,360
[5703]	26/10/13	2,754	2,820	2,738	2,820	+77.0	+2.81	364,300	173,687,046,144
[5703]	26/10/09	2,722	2,764	2,709	2,743	+4.0	+0.15	193,800	168,944,533,504
[5703]	26/10/08	2,764	2,764	2,715	2,739	-69.0	-2.46	227,700	168,698,167,296
[5703]	26/10/07	2,851	2,891	2,808	2,808	-56.0	-1.96	198,500	172,947,947,520
[5703]	26/10/06	2,840	2,865	2,814	2,864	+31.0	+1.09	126,300	176,397,058,048
[5703]	26/10/05	2,868	2,868	2,812	2,833	-7.0	-0.25	228,800	174,487,732,224
[5703]	26/10/02	2,868	2,892	2,840	2,840	-46.0	-1.59	157,500	174,918,877,184
[5703]	26/10/01	2,884	2,903	2,862	2,886	-22.0	-0.76	205,800	177,752,064,000
[5703]	26/09/30	2,887	2,922	2,866	2,908	+31.0	+1.08	264,000	179,107,069,952
[5703]	26/09/29	2,906	2,916	2,853	2,877	-97.0	-3.26	254,200	177,197,744,128
[5703]	26/09/28	3,010	3,010	2,965	2,974	-21.0	-0.70	244,900	183,172,087,808
[5703]	26/09/25	3,015	3,020	2,987	2,995	+10.0	+0.34	253,600	184,465,506,304
[5703]	26/09/24	3,020	3,030	2,985	2,985	-35.0	-1.16	272,300	183,849,582,592
[5703]	26/09/18	3,020	3,030	2,986	3,020	+5.0	+0.17	256,100	186,005,274,624
[5703]	26/09/17	3,035	3,040	2,993	3,015	+17.0	+0.57	168,800	185,697,320,960
[5703]	26/09/16	2,913	2,998	2,890	2,998	+84.0	+2.88	277,600	184,650,268,672
[5703]	26/09/15	2,900	2,929	2,892	2,914	+15.0	+0.52	188,600	179,476,611,072
[5703]	26/09/14	2,880	2,906	2,849	2,899	-10.0	-0.34	257,200	178,552,750,080
[5703]	26/09/11	2,888	2,933	2,846	2,909	-67.0	-2.25	324,100	179,168,657,408
[5703]	26/09/10	2,970	2,988	2,945	2,976	+1.0	+0.03	253,800	183,295,262,720
[5703]	26/09/09	2,980	3,015	2,934	2,975	+45.0	+1.54	259,900	183,233,675,264
[5703]	26/09/08	3,000	3,025	2,930	2,930	-95.0	-3.14	320,500	180,462,075,904
[5703]	26/09/07	3,045	3,070	3,020	3,025	+15.0	+0.50	175,200	186,313,228,288
[5703]	26/09/04	3,015	3,025	2,987	3,010	-15.0	-0.50	195,900	185,389,367,296
[5703]	26/09/03	3,060	3,070	3,010	3,025	+10.0	+0.33	171,800	186,313,228,288
[5703]	26/09/02	3,065	3,090	2,989	3,015	-120.0	-3.83	255,500	185,697,320,960
[5703]	26/09/01	3,000	3,150	3,000	3,135	+105.0	+3.47	233,400	193,088,258,048
[5703]	26/08/31	2,990	3,035	2,977	3,030	-15.0	-0.49	229,900	186,621,198,336
[5703]	26/08/28	3,035	3,080	3,020	3,045	+10.0	+0.33	151,500	187,545,059,328
[5703]	26/08/27	3,080	3,100	3,015	3,035	-55.0	-1.78	202,000	186,929,152,000
[5703]	26/08/26	3,060	3,115	3,035	3,090	+65.0	+2.15	181,800	190,316,658,688
[5703]	26/08/25	3,050	3,050	3,000	3,025	-25.0	-0.82	152,800	186,313,228,288
[5703]	26/08/24	3,060	3,080	3,035	3,050	+25.0	+0.83	208,100	187,853,012,992
[5703]	26/08/21	3,035	3,050	2,987	3,025	-15.0	-0.49	173,000	186,313,228,288
[5703]	26/08/20	2,999	3,040	2,970	3,040	+48.0	+1.60	298,900	187,237,105,664
[5703]	26/08/19	3,030	3,080	2,963	2,992	-93.0	-3.01	386,500	184,280,727,552
[5703]	26/08/18	3,090	3,140	3,055	3,085	+85.0	+2.83	312,200	190,008,705,024
[5703]	26/08/17	2,982	3,050	2,977	3,000	0	+0.00	174,200	184,773,459,968
[5703]	26/08/14	2,937	3,030	2,937	3,000	+63.0	+2.15	345,700	184,773,459,968
[5703]	26/08/13	2,965	3,020	2,930	2,937	-7.0	-0.24	287,700	180,893,220,864
[5703]	26/08/12	2,910	2,978	2,908	2,944	-4.0	-0.14	212,600	181,324,349,440
[5703]	26/08/10	2,922	2,987	2,917	2,948	+34.0	+1.17	310,000	181,570,715,648
[5703]	26/08/07	2,912	2,936	2,873	2,914	-22.0	-0.75	231,100	179,476,611,072
[5703]	26/08/06	2,930	2,989	2,916	2,936	+19.0	+0.65	281,400	180,831,617,024
[5703]	26/08/05	2,841	2,917	2,811	2,917	+124.0	+4.44	372,700	179,661,389,824
[5703]	26/08/04	2,880	2,885	2,738	2,793	-42.0	-1.48	709,200	172,024,086,528
[5703]	26/08/03	2,665	2,970	2,633	2,835	+120.0	+4.42	1,122,900	174,610,923,520
[5703]	26/07/31	2,650	2,748	2,626	2,715	+126.0	+4.87	623,800	167,219,970,048
[5703]	26/07/30	2,579	2,634	2,554	2,589	+5.0	+0.19	346,600	159,459,491,840
[5703]	26/07/29	2,628	2,638	2,530	2,584	-37.0	-1.41	449,400	159,151,538,176
[5703]	26/07/28	2,656	2,685	2,601	2,621	-64.0	-2.38	368,500	161,430,405,120
[5703]	26/07/27	2,685	2,694	2,628	2,685	+41.0	+1.55	344,800	165,372,248,064
[5703]	26/07/24	2,680	2,680	2,636	2,644	-67.0	-2.47	313,100	162,846,998,528
[5703]	26/07/23	2,729	2,729	2,693	2,711	+9.0	+0.33	261,200	166,973,620,224
[5703]	26/07/22	2,729	2,750	2,692	2,702	-9.0	-0.33	283,900	166,419,300,352
[5703]	26/07/21	2,707	2,711	2,644	2,711	+73.0	+2.77	282,500	166,973,620,224
[5703]	26/07/17	2,690	2,706	2,591	2,638	-96	-3.51	373,000	-
[5703]	26/07/16	2,728	2,744	2,715	2,734	-16	-0.58	227,600	-
[5703]	26/07/15	2,798	2,798	2,726	2,750	-6	-0.22	266,200	-
[5703]	26/07/14	2,675	2,770	2,645	2,756	+74	+2.76	361,200	-
[5703]	26/07/13	2,711	2,746	2,659	2,682	-25	-0.92	267,400	-
[5703]	26/07/10	2,662	2,735	2,662	2,707	+71	+2.69	493,000	-
[5703]	26/07/09	2,636	2,667	2,617	2,636	+14	+0.53	347,000	-
[5703]	26/07/08	2,680	2,686	2,620	2,622	-71	-2.64	396,700	-
[5703]	26/07/07	2,752	2,775	2,681	2,693	-59	-2.14	321,700	-
[5703]	26/07/06	2,779	2,800	2,733	2,752	-12	-0.43	228,800	-
[5703]	26/07/03	2,726	2,774	2,708	2,764	+38	+1.39	247,700	-
[5703]	26/07/02	2,735	2,754	2,701	2,726	-16	-0.58	285,900	-
[5703]	26/07/01	2,745	2,764	2,717	2,742	+21	+0.77	402,900	-
[5703]	26/06/30	2,825	2,825	2,719	2,721	-74	-2.65	420,500	-
[5703]	26/06/29	2,843	2,850	2,745	2,795	-24	-0.85	352,500	-
[5703]	26/06/26	2,835	2,885	2,790	2,819	-3	-0.11	341,100	-
[5703]	26/06/25	2,870	2,888	2,817	2,822	-47	-1.64	328,600	-
[5703]	26/06/24	2,923	2,970	2,858	2,869	-41	-1.41	279,000	-
[5703]	26/06/23	3,015	3,035	2,910	2,910	-100	-3.32	254,900	-
[5703]	26/06/22	2,997	3,035	2,996	3,010	+27	+0.91	189,600	-
[5703]	26/06/19	2,971	3,000	2,960	2,983	+13	+0.44	297,500	-
[5703]	26/06/18	2,960	3,005	2,960	2,970	+12	+0.41	386,400	-
[5703]	26/06/17	3,035	3,065	2,945	2,958	-52	-1.73	315,700	-
[5703]	26/06/16	3,060	3,085	2,999	3,010	-95	-3.06	263,200	-
[5703]	26/06/15	3,110	3,130	3,075	3,105	+65	+2.14	268,200	-
[5703]	26/06/12	3,080	3,105	3,015	3,040	+54	+1.81	286,000	-
[5703]	26/06/11	2,927	3,005	2,893	2,986	-79	-2.58	406,300	-
[5703]	26/06/10	3,090	3,140	3,040	3,065	-30	-0.97	273,400	-
[5703]	26/06/09	3,195	3,195	3,030	3,095	-40	-1.28	431,200	-
[5703]	26/06/08	3,160	3,205	3,090	3,135	-120	-3.69	309,300	-
[5703]	26/06/05	3,195	3,255	3,115	3,255	+80	+2.52	319,100	-
[5703]	26/06/04	3,230	3,275	3,145	3,175	-95	-2.91	226,700	-
[5703]	26/06/03	3,235	3,290	3,215	3,270	+105	+3.32	269,500	-
[5703]	26/06/02	3,105	3,190	3,045	3,165	+35	+1.12	278,200	-
[5703]	26/06/01	3,120	3,145	3,065	3,130	-35	-1.11	306,500	-
[5703]	26/05/29	3,230	3,270	3,150	3,165	-25	-0.78	372,100	-
[5703]	26/05/28	3,155	3,195	3,040	3,190	-10	-0.31	352,000	-
[5703]	26/05/27	3,290	3,325	3,195	3,200	-90	-2.74	279,800	-
[5703]	26/05/26	3,245	3,320	3,205	3,290	+45	+1.39	252,700	-
[5703]	26/05/25	3,190	3,330	3,145	3,245	+195	+6.39	388,000	-
[5703]	26/05/22	3,100	3,140	3,035	3,050	-15.0	-0.49	243,300	-
[5703]	26/05/21	3,120	3,125	3,030	3,065	+15.0	+0.49	342,400	-
[5703]	26/05/20	3,045	3,070	3,000	3,050	-35.0	-1.13	301,100	-
[5703]	26/05/19	3,140	3,140	3,035	3,085	-65.0	-2.06	366,100	-
[5703]	26/05/18	3,065	3,200	3,010	3,150	+30.0	+0.96	476,200	-
[5703]	26/05/15	3,050	3,260	3,025	3,120	+80.0	+2.63	824,000	-
[5703]	26/05/14	2,969	3,080	2,907	3,040	+89.0	+3.02	551,900	-
[5703]	26/05/13	2,939	2,965	2,911	2,951	-9.0	-0.30	310,800	-
[5703]	26/05/12	2,928	2,971	2,901	2,960	+58.0	+2.00	235,900	-
[5703]	26/05/11	2,956	2,966	2,869	2,902	-26.0	-0.89	269,300	-
[5703]	26/05/08	2,854	2,928	2,820	2,928	-2.0	-0.07	327,600	-
[5703]	26/05/07	2,899	2,939	2,856	2,930	+107.0	+3.79	352,700	-
[5703]	26/05/01	2,703	2,834	2,703	2,823	-30.0	-1.05	279,100	-
[5703]	26/04/30	2,834	2,854	2,788	2,853	-15.0	-0.52	210,900	-
[5703]	26/04/28	2,876	2,880	2,838	2,868	-18.0	-0.62	167,000	-
[5703]	26/04/27	2,876	2,909	2,838	2,886	+28	+0.98	197,500	-
[5703]	26/04/24	2,847	2,879	2,831	2,858	+3	+0.11	162,700	-
[5703]	26/04/23	2,915	2,918	2,809	2,855	-53	-1.82	232,800	-
[5703]	26/04/22	2,939	2,939	2,898	2,908	-55	-1.86	151,800	-
[5703]	26/04/21	3,025	3,025	2,954	2,963	+15	+0.51	178,300	-
[5703]	26/04/20	2,999	3,005	2,934	2,948	-34	-1.14	158,200	-
[5703]	26/04/17	3,020	3,035	2,979	2,982	-63	-2.07	180,700	-
[5703]	26/04/16	3,030	3,050	3,015	3,045	+35	+1.16	144,800	-
[5703]	26/04/15	3,070	3,090	3,000	3,010	-30	-0.99	194,200	-
[5703]	26/04/14	3,030	3,095	3,020	3,040	+41	+1.37	190,900	-
[5703]	26/04/13	2,981	3,030	2,959	2,999	+16	+0.54	172,700	-
[5703]	26/04/10	2,998	3,000	2,964	2,983	+38	+1.29	229,600	-
[5703]	26/04/09	2,988	2,988	2,923	2,945	-33	-1.11	252,400	-
[5703]	26/04/08	2,980	2,993	2,936	2,978	+85	+2.94	407,100	-
[5703]	26/04/07	2,867	2,900	2,860	2,893	+26	+0.91	133,100	-
[5703]	26/04/06	2,880	2,916	2,867	2,867	-6	-0.21	144,600	-
[5703]	26/04/03	2,801	2,879	2,801	2,873	+99	+3.57	247,300	-
[5703]	26/04/02	2,880	2,917	2,756	2,774	-65	-2.29	284,000	-
[5703]	26/04/01	2,856	2,880	2,831	2,839	+63	+2.27	360,700	-
[5703]	26/03/31	2,656	2,794	2,633	2,776	+120	+4.52	514,800	-
[5703]	26/03/30	2,580	2,663	2,571	2,656	-76	-2.78	259,700	-
[5703]	26/03/27	2,700	2,732	2,671	2,732	+14	+0.52	351,300	-
[5703]	26/03/26	2,746	2,761	2,677	2,718	-17	-0.62	186,500	-
[5703]	26/03/25	2,717	2,746	2,701	2,735	+95	+3.60	255,500	-
[5703]	26/03/24	2,644	2,666	2,597	2,640	+96	+3.77	255,600	-
[5703]	26/03/23	2,536	2,590	2,511	2,544	-192	-7.02	462,200	-
[5703]	26/03/19	2,795	2,799	2,726	2,736	-170	-5.85	523,200	-
[5703]	26/03/18	2,862	2,911	2,839	2,906	+94	+3.34	220,200	-
[5703]	26/03/17	2,830	2,846	2,803	2,812	+1	+0.04	225,400	-
[5703]	26/03/16	2,837	2,844	2,782	2,811	-73	-2.53	278,900	-
[5703]	26/03/13	2,858	2,899	2,840	2,884	0	0.00	252,500	-
[5703]	26/03/12	2,904	2,921	2,861	2,884	-56	-1.90	274,600	-
[5703]	26/03/11	2,964	3,020	2,940	2,940	+21	+0.72	218,600	-
[5703]	26/03/10	2,862	2,937	2,857	2,919	+114	+4.06	233,400	-
[5703]	26/03/09	2,793	2,830	2,755	2,805	-188	-6.28	395,500	-
[5703]	26/03/06	2,890	2,993	2,872	2,993	+53	+1.80	356,500	-
[5703]	26/03/05	2,955	3,010	2,914	2,940	+101	+3.56	340,900	-
[5703]	26/03/04	2,860	2,965	2,806	2,839	-191	-6.30	580,500	-
[5703]	26/03/03	3,175	3,225	3,030	3,030	-145	-4.57	431,700	-
[5703]	26/03/02	3,105	3,175	3,045	3,175	+55	+1.76	244,900	-
[5703]	26/02/27	3,015	3,135	2,998	3,120	+60	+1.96	375,600	-
[5703]	26/02/26	3,140	3,175	3,050	3,060	-45	-1.45	357,900	-
[5703]	26/02/25	3,045	3,115	3,000	3,105	+75	+2.48	347,500	-
[5703]	26/02/24	3,000	3,040	2,968	3,030	+62	+2.09	316,400	-
[5703]	26/02/20	2,950	2,987	2,916	2,968	-3	-0.10	277,200	-
[5703]	26/02/19	3,005	3,015	2,971	2,971	-18	-0.60	269,700	-
[5703]	26/02/18	2,970	3,040	2,965	2,989	+9	+0.30	259,800	-
[5703]	26/02/17	2,975	3,030	2,966	2,980	+1	+0.03	245,300	-
[5703]	26/02/16	2,983	2,997	2,944	2,979	+87	+3.01	329,900	-
[5703]	26/02/13	3,060	3,105	2,863	2,892	-238	-7.60	880,200	-
[5703]	26/02/12	3,090	3,145	3,080	3,130	+80	+2.62	376,600	-
[5703]	26/02/10	3,030	3,075	3,005	3,050	-5	-0.16	329,200	-
[5703]	26/02/09	3,015	3,065	2,971	3,055	+125	+4.27	542,600	-
[5703]	26/02/06	2,851	2,930	2,818	2,930	+62	+2.16	331,800	-
[5703]	26/02/05	2,916	2,990	2,843	2,868	+2	+0.07	414,500	-
[5703]	26/02/04	2,805	2,899	2,793	2,866	+77	+2.76	509,800	-
[5703]	26/02/03	2,779	2,819	2,756	2,789	+20	+0.72	363,700	-
[5703]	26/02/02	2,731	2,805	2,720	2,769	+37	+1.35	472,400	-
[5703]	26/01/30	2,817	2,828	2,711	2,732	-84	-2.98	553,500	-
[5703]	26/01/29	2,815	2,834	2,756	2,816	+8	+0.28	352,700	-
[5703]	26/01/28	2,855	2,855	2,786	2,808	-47	-1.65	291,400	-
[5703]	26/01/27	2,821	2,886	2,808	2,855	+33	+1.17	380,600	-
[5703]	26/01/26	2,794	2,837	2,785	2,822	+1	+0.04	392,100	-
[5703]	26/01/23	2,785	2,823	2,775	2,821	+48	+1.73	257,600	-
[5703]	26/01/22	2,777	2,785	2,755	2,773	+26	+0.95	215,300	-
[5703]	26/01/21	2,710	2,760	2,710	2,747	-25	-0.90	208,000	-
[5703]	26/01/20	2,773	2,783	2,730	2,772	+18	+0.65	233,600	-
[5703]	26/01/19	2,744	2,786	2,728	2,754	-17	-0.61	198,000	-
[5703]	26/01/16	2,747	2,780	2,725	2,771	+24	+0.87	263,500	-
[5703]	26/01/15	2,740	2,779	2,724	2,747	-2	-0.07	344,100	-
[5703]	26/01/14	2,716	2,750	2,700	2,749	+50	+1.85	238,700	-
[5703]	26/01/13	2,704	2,720	2,679	2,699	+70	+2.66	341,100	-
[5703]	26/01/09	2,649	2,657	2,602	2,629	0	0.00	317,000	-
[5703]	26/01/08	2,630	2,703	2,622	2,629	-5	-0.19	390,300	-
[5703]	26/01/07	2,621	2,667	2,604	2,634	+15	+0.57	348,500	-
[5703]	26/01/06	2,596	2,643	2,594	2,619	+58	+2.26	276,200	-
[5703]	26/01/05	2,550	2,583	2,544	2,561	+11	+0.43	219,400	-
[5703]	25/12/30	2,528	2,569	2,522	2,550	-28	-1.09	187,800	-
[5703]	25/12/29	2,519	2,595	2,510	2,578	+78	+3.12	331,900	-
[5703]	25/12/26	2,502	2,525	2,481	2,500	+10	+0.40	242,700	-
[5703]	25/12/25	2,501	2,513	2,472	2,490	-2	-0.08	135,800	-
[5703]	25/12/24	2,496	2,525	2,486	2,492	+7	+0.28	168,400	-
[5703]	25/12/23	2,480	2,493	2,460	2,485	+6	+0.24	112,800	-
[5703]	25/12/22	2,490	2,508	2,472	2,479	+26	+1.06	248,200	-
[5703]	25/12/19	2,444	2,464	2,437	2,453	+3	+0.12	185,100	-
[5703]	25/12/18	2,475	2,475	2,443	2,450	-25	-1.01	148,300	-
[5703]	25/12/17	2,452	2,484	2,420	2,475	+41	+1.68	181,400	-
[5703]	25/12/16	2,488	2,491	2,424	2,434	-37	-1.50	132,700	-
[5703]	25/12/15	2,465	2,473	2,434	2,471	-9	-0.36	227,500	-
[5703]	25/12/12	2,500	2,500	2,456	2,480	+22	+0.90	179,800	-
[5703]	25/12/11	2,525	2,535	2,447	2,458	-47	-1.88	184,200	-
[5703]	25/12/10	2,500	2,522	2,480	2,505	+24	+0.97	216,500	-
[5703]	25/12/09	2,456	2,493	2,453	2,481	+18	+0.73	176,100	-
[5703]	25/12/08	2,459	2,522	2,442	2,463	+38	+1.57	270,100	-
[5703]	25/12/05	2,418	2,430	2,402	2,425	+2	+0.08	139,200	-
[5703]	25/12/04	2,405	2,433	2,395	2,423	+20	+0.83	207,900	-
[5703]	25/12/03	2,432	2,438	2,381	2,403	-29	-1.19	226,300	-
[5703]	25/12/02	2,447	2,460	2,422	2,432	+4	+0.16	154,400	-
[5703]	25/12/01	2,480	2,484	2,428	2,428	-26	-1.06	218,400	-
[5703]	25/11/28	2,431	2,468	2,425	2,454	+39	+1.61	190,300	-
[5703]	25/11/27	2,425	2,438	2,408	2,415	-6	-0.25	177,500	-
[5703]	25/11/26	2,383	2,424	2,374	2,421	+37	+1.55	253,400	-
[5703]	25/11/25	2,364	2,398	2,344	2,384	+46	+1.97	207,300	-
[5703]	25/11/21	2,299	2,345	2,288	2,338	-11	-0.47	341,500	-
[5703]	25/11/20	2,294	2,360	2,283	2,349	+78	+3.43	359,400	-
[5703]	25/11/19	2,297	2,300	2,241	2,271	-21	-0.92	255,400	-
[5703]	25/11/18	2,321	2,323	2,280	2,292	-29	-1.25	340,500	-
[5703]	25/11/17	2,300	2,349	2,291	2,321	+23	+1.00	363,600	-
[5703]	25/11/14	2,240	2,298	2,236	2,298	+27	+1.19	193,200	-
[5703]	25/11/13	2,290	2,299	2,268	2,271	-12	-0.53	187,900	-
[5703]	25/11/12	2,239	2,296	2,226	2,283	+60	+2.70	324,600	-
[5703]	25/11/11	2,242	2,243	2,215	2,223	-6	-0.27	163,900	-
[5703]	25/11/10	2,199	2,242	2,198	2,229	+48	+2.20	286,500	-
[5703]	25/11/07	2,164	2,186	2,140	2,181	-4	-0.18	168,200	-
[5703]	25/11/06	2,132	2,195	2,128	2,185	+48	+2.25	290,900	-
[5703]	25/11/05	2,128	2,159	2,090	2,137	-34	-1.57	390,800	-
[5703]	25/11/04	2,244	2,250	2,171	2,171	-79	-3.51	472,500	-
[5703]	25/10/31	2,150	2,250	2,119	2,250	+107	+4.99	681,900	-
[5703]	25/10/30	2,116	2,172	2,098	2,143	+34	+1.61	345,900	-
[5703]	25/10/29	2,119	2,119	2,093	2,109	+16	+0.76	161,000	-
[5703]	25/10/28	2,177	2,177	2,093	2,093	-93	-4.25	240,500	-
[5703]	25/10/27	2,176	2,193	2,170	2,186	+16	+0.74	165,100	-
[5703]	25/10/24	2,146	2,170	2,130	2,170	+39	+1.83	175,800	-
[5703]	25/10/23	2,095	2,131	2,088	2,131	+27	+1.28	177,500	-
[5703]	25/10/22	2,087	2,108	2,070	2,104	+21	+1.01	114,000	-
[5703]	25/10/21	2,113	2,117	2,081	2,083	-17	-0.81	174,700	-
[5703]	25/10/20	2,090	2,104	2,077	2,100	+20	+0.96	166,500	-
[5703]	25/10/17	2,086	2,092	2,067	2,080	-6	-0.29	143,000	-
[5703]	25/10/16	2,098	2,124	2,078	2,086	+7	+0.34	211,600	-
[5703]	25/10/15	2,043	2,088	2,039	2,079	+60	+2.97	226,600	-
[5703]	25/10/14	2,055	2,098	2,019	2,019	-57	-2.75	361,500	-
[5703]	25/10/10	2,130	2,130	2,075	2,076	-99	-4.55	365,100	-
[5703]	25/10/09	2,140	2,180	2,136	2,175	+39	+1.83	280,200	-
[5703]	25/10/08	2,117	2,143	2,111	2,136	+19	+0.90	160,700	-
[5703]	25/10/07	2,136	2,152	2,112	2,117	-13	-0.61	290,600	-
[5703]	25/10/06	2,211	2,220	2,130	2,130	-38	-1.75	446,900	-
[5703]	25/10/03	2,121	2,200	2,117	2,168	+70	+3.34	669,900	-
[5703]	25/10/02	2,048	2,105	2,048	2,098	+54	+2.64	304,100	-
[5703]	25/10/01	2,071	2,081	2,034	2,044	-56	-2.67	346,000	-
[5703]	25/09/30	2,101	2,111	2,071	2,100	-22	-1.04	261,000	-
[5703]	25/09/29	2,120	2,123	2,097	2,122	-35	-1.62	229,700	-
[5703]	25/09/26	2,140	2,159	2,132	2,157	+7	+0.33	240,100	-
[5703]	25/09/25	2,128	2,155	2,126	2,150	+25	+1.18	172,900	-
[5703]	25/09/24	2,110	2,125	2,094	2,125	+6	+0.28	209,200	-
[5703]	25/09/22	2,105	2,129	2,105	2,119	+14	+0.67	244,400	-
[5703]	25/09/19	2,137	2,140	2,085	2,105	-12	-0.57	466,400	-
[5703]	25/09/18	2,125	2,128	2,106	2,117	+1	+0.05	188,800	-
[5703]	25/09/17	2,159	2,172	2,112	2,116	-47	-2.17	427,300	-
[5703]	25/09/16	2,167	2,179	2,152	2,163	-4	-0.18	290,400	-
[5703]	25/09/12	2,180	2,192	2,167	2,167	+18	+0.84	310,300	-
[5703]	25/09/11	2,120	2,162	2,111	2,149	+37	+1.75	431,500	-
[5703]	25/09/10	2,129	2,131	2,102	2,112	-25	-1.17	373,200	-
[5703]	25/09/09	2,165	2,184	2,135	2,137	-20	-0.93	487,400	-
[5703]	25/09/08	2,204	2,210	2,146	2,157	-29	-1.33	546,500	-
[5703]	25/09/05	2,150	2,194	2,142	2,186	+53	+2.48	829,100	-