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
[5706]	26/10/30	2,083	2,102	1,988	2,017	-130.5	-6.08	9,383,700	1,154,291,204,096
[5706]	26/10/29	2,153	2,188	2,090	2,148	-4	-0.185874	20,394,900	1,229,241,450,496
[5706]	26/10/28	2,143	2,172	2,082	2,152	+98	+4.771178	11,388,800	1,231,530,098,688
[5706]	26/10/27	2,120	2,130	2,034	2,054	+25	+1.232134	12,328,300	1,175,174,250,496
[5706]	26/10/26	2,085	2,099	2,001	2,029	-49	-2.358037	8,275,000	1,160,870,887,424
[5706]	26/10/23	1,990	2,085	1,908	2,078	-34	-1.609848	18,707,300	1,189,191,745,536
[5706]	26/10/22	2,234	2,253	2,103	2,112	-160	-7.042254	13,283,600	1,208,358,404,096
[5706]	26/10/21	2,327	2,356	2,250	2,272	+82	+3.744292	11,960,200	1,300,186,791,936
[5706]	26/10/20	2,316	2,383	2,170	2,190	-115	-4.989154	18,533,900	1,252,985,274,368
[5706]	26/10/19	2,240	2,316	2,225	2,305	-35	-1.495726	10,518,900	1,318,781,321,216
[5706]	26/10/16	2,320	2,376	2,277	2,340	+80	+3.539823	13,217,300	1,338,806,239,232
[5706]	26/10/15	2,452	2,472	2,235	2,260	-342	-13.143736	24,189,000	1,293,034,979,328
[5706]	26/10/14	2,579	2,663	2,567	2,602	+58	+2.279874	10,420,900	1,488,706,732,032
[5706]	26/10/13	2,485	2,593	2,471	2,544	-115	-4.324934	14,893,600	1,455,522,578,432
[5706]	26/10/09	2,665	2,677	2,582	2,659	-56	-2.062615	13,897,900	1,521,318,625,280
[5706]	26/10/08	2,775	2,835	2,704	2,715	-62	-2.232625	18,148,300	1,553,358,389,248
[5706]	26/10/07	2,847	2,868	2,725	2,777	+27	+0.981818	21,904,100	1,589,117,190,144
[5706]	26/10/06	2,657	2,773	2,624	2,750	+103	+3.891198	23,668,600	1,573,669,437,440
[5706]	26/10/05	2,630	2,740	2,586	2,647	+94	+3.681943	22,637,000	1,514,739,073,024
[5706]	26/10/02	2,488	2,647	2,479	2,553	+89	+3.612013	18,997,300	1,460,957,872,128
[5706]	26/10/01	2,360	2,484	2,345	2,464	+173	+7.551288	16,244,900	1,410,037,579,776
[5706]	26/09/30	2,305	2,335	2,232	2,291	+19	+0.836268	11,667,000	1,311,057,379,328
[5706]	26/09/29	2,280	2,305	2,211	2,272	-36	-1.559792	6,878,100	1,299,976,159,232
[5706]	26/09/28	2,335	2,364.5	2,290	2,308	+10.5	+0.457018	10,849,000	1,320,574,517,248
[5706]	26/09/25	2,295	2,330	2,252	2,297.5	-5	-0.217155	10,827,000	1,314,566,701,056
[5706]	26/09/24	2,235.5	2,371	2,222	2,302.5	+23	+1.008993	19,539,000	1,317,427,478,528
[5706]	26/09/18	2,173.5	2,280	2,139	2,279.5	+156	+7.346362	26,356,000	1,304,267,587,584
[5706]	26/09/17	2,280	2,290	2,121	2,123.5	-152.5	-6.700351	18,594,000	1,215,008,604,160
[5706]	26/09/16	2,266.5	2,283	2,216	2,276	-4.5	-0.197325	7,744,000	1,302,264,938,496
[5706]	26/09/15	2,255	2,331	2,238	2,280.5	-2	-0.087623	11,162,000	1,304,839,716,864
[5706]	26/09/14	2,200	2,288.5	2,175	2,282.5	-41.5	-1.785714	13,570,000	1,305,984,106,496
[5706]	26/09/11	2,320.5	2,359	2,294	2,324	-146.5	-5.929974	18,665,000	1,329,729,241,088
[5706]	26/09/10	2,621.5	2,624.5	2,414.5	2,470.5	-149.5	-5.706107	20,494,000	1,413,552,537,600
[5706]	26/09/09	2,606	2,679.5	2,572.5	2,620	+129.5	+5.199759	17,734,000	1,499,092,353,024
[5706]	26/09/08	2,570	2,624	2,490.5	2,490.5	-89.5	-3.468992	11,541,000	1,424,995,909,632
[5706]	26/09/07	2,638	2,648	2,561.5	2,580	+16.5	+0.643651	14,954,000	1,476,205,346,816
[5706]	26/09/04	2,574.5	2,609	2,537	2,563.5	+13	+0.509704	14,591,000	1,466,764,623,872
[5706]	26/09/03	2,632	2,649	2,528	2,550.5	-83.5	-3.170084	15,940,000	1,459,326,287,872
[5706]	26/09/02	2,782.5	2,790.5	2,619	2,634	-248.5	-8.620989	19,198,000	1,507,102,687,232
[5706]	26/09/01	2,858	2,906.5	2,821	2,882.5	-52	-1.772022	10,445,000	1,649,287,626,752
[5706]	26/08/31	2,750	2,939	2,735.5	2,934.5	+34.5	+1.189655	12,394,000	1,679,040,577,536
[5706]	26/08/28	2,898	2,938	2,872	2,900	+15	+0.519931	8,576,000	1,659,300,610,048
[5706]	26/08/27	2,952.5	2,953.5	2,775	2,885	-17.5	-0.602929	13,328,000	1,650,718,015,488
[5706]	26/08/26	2,807.5	2,909.5	2,773.5	2,902.5	+69.5	+2.45323	11,852,000	1,660,731,129,856
[5706]	26/08/25	2,818	2,883.5	2,738.5	2,833	-13.5	-0.474267	14,076,000	1,620,965,064,704
[5706]	26/08/24	2,871	2,898.5	2,789	2,846.5	+25.5	+0.903935	16,183,000	1,628,689,399,808
[5706]	26/08/21	2,757	2,845.5	2,753	2,821	-36	-1.260063	13,618,000	1,614,098,989,056
[5706]	26/08/20	2,750	2,907	2,704.5	2,857	+106.5	+3.872023	20,584,000	1,634,697,216,000
[5706]	26/08/19	2,886	2,909	2,725.5	2,750.5	-255.5	-8.499667	20,592,000	1,573,760,794,624
[5706]	26/08/18	3,270	3,312	2,982	3,006	-153	-4.843305	21,406,000	1,719,950,901,248
[5706]	26/08/17	3,038	3,178	2,983	3,159	+221.5	+7.540426	16,104,000	1,807,493,365,760
[5706]	26/08/14	2,985	3,014	2,898.5	2,937.5	-12.5	-0.423729	19,352,000	1,680,757,096,448
[5706]	26/08/13	2,998	3,096	2,926.5	2,950	+50	+1.724138	21,999,000	1,687,909,302,272
[5706]	26/08/12	2,820	2,901.5	2,768	2,900	+114.5	+4.110573	26,558,000	1,659,300,610,048
[5706]	26/08/10	2,742	2,824.5	2,572.5	2,785.5	-436.5	-13.547486	54,842,000	1,593,648,742,400
[5706]	26/08/07	3,205	3,282	3,045	3,222	+25	+0.781983	18,323,000	1,843,380,486,144
[5706]	26/08/06	3,480	3,520	3,172	3,197	-341	-9.638214	13,679,000	1,829,077,385,216
[5706]	26/08/05	3,390	3,544	3,337	3,538	+348	+10.909091	15,055,000	2,024,171,372,544
[5706]	26/08/04	3,050	3,203	3,044	3,190	+101	+3.269667	10,642,000	1,825,072,480,256
[5706]	26/08/03	3,047	3,127	2,961	3,089	-6	-0.193861	9,761,000	1,767,288,078,336
[5706]	26/07/31	3,080	3,197	3,011	3,095	+385.5	+14.227717	21,259,000	1,770,720,854,016
[5706]	26/07/30	2,567	2,808	2,495	2,709.5	+143	+5.57179	16,140,000	1,550,167,441,408
[5706]	26/07/29	2,801	2,843.5	2,478	2,566.5	-234.5	-8.37201	14,569,000	1,468,353,740,800
[5706]	26/07/28	2,997.5	2,999.5	2,772	2,801	-322	-10.310599	11,164,000	1,602,516,680,704
[5706]	26/07/27	3,191	3,223	3,024	3,123	-68	-2.130993	9,441,000	1,786,740,211,712
[5706]	26/07/24	3,333	3,366	3,138	3,191	-199	-5.870206	7,229,000	1,825,644,609,536
[5706]	26/07/23	3,480	3,521	3,332	3,390	+30	+0.892857	7,921,000	1,939,497,156,608
[5706]	26/07/22	3,428	3,529	3,339	3,360	+231	+7.38255	16,656,000	1,922,333,409,280
[5706]	26/07/21	3,048	3,140	2,933.5	3,129	+131	+4.36958	10,961,000	1,790,172,987,392
[5706]	26/07/17	3,059	3,076	2,859.5	2,998	-230	-7.125155	15,343,000	-
[5706]	26/07/16	3,330	3,332	3,177	3,228	-270	-7.718696	9,618,000	-
[5706]	26/07/15	3,549	3,583	3,375	3,498	+59	+1.715615	9,408,000	-
[5706]	26/07/14	3,500	3,509	3,326	3,439	-89	-2.522676	13,857,000	-
[5706]	26/07/13	3,588	3,710	3,446	3,528	-118	-3.236423	7,798,000	-
[5706]	26/07/10	3,649	3,764	3,612	3,646	+137	+3.904246	12,922,000	-
[5706]	26/07/09	3,443	3,612	3,428	3,509	+136	+4.032019	14,219,000	-
[5706]	26/07/08	3,492	3,608	3,370	3,373	-220	-6.123017	17,011,000	-
[5706]	26/07/07	3,715	3,764	3,527	3,593	-159	-4.23774	11,993,000	-
[5706]	26/07/06	3,891	3,906	3,716	3,752	-122	-3.1492	8,432,000	-
[5706]	26/07/03	3,767	3,886	3,619	3,874	+49	+1.281046	21,850,000	-
[5706]	26/07/02	4,150	4,154	3,808	3,825	-491	-11.376274	15,951,000	-
[5706]	26/07/01	4,365	4,459	4,218	4,316	+61	+1.433608	15,737,000	-
[5706]	26/06/30	4,264	4,302	4,170	4,255	+61	+1.454459	12,115,000	-
[5706]	26/06/29	4,239	4,250	4,036	4,194	-45	-1.061571	22,420,000	-
[5706]	26/06/26	4,499	4,557	4,195	4,239	-400	-8.622548	13,241,000	-
[5706]	26/06/25	4,755	4,769	4,544	4,639	+35	+0.760209	11,548,000	-
[5706]	26/06/24	4,629	4,837	4,511	4,604	-21	-0.454054	16,469,000	-
[5706]	26/06/23	5,419	5,444	4,573	4,625	-668	-12.620442	23,274,000	-
[5706]	26/06/22	5,022	5,357	4,965	5,293	+411	+8.418681	17,896,000	-
[5706]	26/06/19	4,985	5,067	4,711	4,882	+72	+1.496881	21,425,000	-
[5706]	26/06/18	4,718	4,970	4,699	4,810	+50	+1.05042	19,724,000	-
[5706]	26/06/17	4,710	4,875	4,609	4,760	-90	-1.85567	17,168,000	-
[5706]	26/06/16	4,500	4,875	4,499	4,850	+381	+8.525397	27,359,000	-
[5706]	26/06/15	4,559	4,695	4,461	4,469	+79	+1.799544	24,340,000	-
[5706]	26/06/12	4,100	4,424	4,053	4,390	+657	+17.599786	38,681,000	-
[5706]	26/06/11	3,566	3,784	3,504	3,733	+35	+0.946458	16,989,000	-
[5706]	26/06/10	3,870	3,911	3,624	3,698	-248	-6.284845	19,787,000	-
[5706]	26/06/09	4,205	4,239	3,874	3,946	-189	-4.570738	26,223,000	-
[5706]	26/06/08	4,029	4,193	4,004	4,135	-314	-7.057766	15,146,000	-
[5706]	26/06/05	4,401	4,513	4,253	4,449	-156	-3.387622	17,024,000	-
[5706]	26/06/04	4,653	4,739	4,510	4,605	-155	-3.256303	17,830,000	-
[5706]	26/06/03	4,992	5,087	4,722	4,760	-195	-3.935419	23,088,000	-
[5706]	26/06/02	5,327	5,329	4,826	4,955	-429	-7.968053	22,878,000	-
[5706]	26/06/01	5,212	5,523	5,194	5,384	+221	+4.280457	18,648,000	-
[5706]	26/05/29	5,015	5,192	4,881	5,163	+288	+5.907692	52,441,000	-
[5706]	26/05/28	5,015	5,114	4,783	4,875	-305	-5.888031	21,494,000	-
[5706]	26/05/27	5,565	5,770	5,163	5,180	-194	-3.609974	18,913,000	-
[5706]	26/05/26	5,290	5,488	5,207	5,374	+41	+0.768798	17,187,000	-
[5706]	26/05/25	5,079	5,399	5,008	5,333	+372	+7.498488	18,474,000	-
[5706]	26/05/22	4,746	5,061	4,708	4,961	+294	+6.29955	19,648,000	-
[5706]	26/05/21	4,576	4,813	4,457	4,667	+231	+5.207394	19,792,000	-
[5706]	26/05/20	4,371	4,511	4,302	4,436	-43	-0.960036	17,599,000	-
[5706]	26/05/19	4,749	4,820	4,390	4,479	-253	-5.346577	21,048,000	-
[5706]	26/05/18	4,610	4,959	4,521	4,732	+68	+1.457976	28,729,000	-
[5706]	26/05/15	5,049	5,120	4,528	4,664	-402	-7.935255	29,974,000	-
[5706]	26/05/14	4,990	5,334	4,790	5,066	-424	-7.723133	61,855,000	-
[5706]	26/05/13	4,984	5,586	4,981	5,490	+405	+7.964602	33,178,000	-
[5706]	26/05/12	5,150	5,297	4,964	5,085	-40	-0.780488	20,981,000	-
[5706]	26/05/11	5,200	5,320	5,030	5,125	+125	+2.5	25,514,000	-
[5706]	26/05/08	4,800	5,000	4,732	5,000	+194	+4.036621	25,826,000	-
[5706]	26/05/07	4,596	4,806	4,550	4,806	+700	+17.048222	21,519,000	-
[5706]	26/05/01	4,234	4,295	4,105	4,106	-129	-3.046045	16,693,000	-
[5706]	26/04/30	4,103	4,288	4,056	4,235	+98	+2.368866	24,641,000	-
[5706]	26/04/28	3,989	4,167	3,938	4,137	+207	+5.267176	23,868,000	-
[5706]	26/04/27	3,870	4,005	3,712	3,930	+64	+1.655458	21,561,000	-
[5706]	26/04/24	3,800	3,929	3,762	3,866	+183	+4.968775	15,707,000	-
[5706]	26/04/23	3,900	3,906	3,640	3,683	-143	-3.737585	15,601,000	-
[5706]	26/04/22	3,720	3,857	3,623	3,826	+87	+2.326825	16,967,000	-
[5706]	26/04/21	3,584	3,755	3,577	3,739	+191	+5.383315	14,729,000	-
[5706]	26/04/20	3,621	3,665	3,540	3,548	-102	-2.794521	10,235,000	-
[5706]	26/04/17	3,749	3,760	3,639	3,650	-125	-3.311258	12,629,000	-
[5706]	26/04/16	3,600	3,805	3,573	3,775	+206	+5.771925	22,343,000	-
[5706]	26/04/15	3,966	3,983	3,538	3,569	-257	-6.717198	27,070,000	-
[5706]	26/04/14	3,845	3,873	3,795	3,826	+183	+5.023332	17,870,000	-
[5706]	26/04/13	3,650	3,698	3,547	3,643	-77	-2.069892	20,127,000	-
[5706]	26/04/10	3,539	3,720	3,480	3,720	+243	+6.988783	24,186,000	-
[5706]	26/04/09	3,432	3,520	3,374	3,477	-23	-0.657143	18,770,000	-
[5706]	26/04/08	3,400	3,533	3,347	3,500	+345	+10.935024	24,428,000	-
[5706]	26/04/07	3,162	3,184	3,085	3,155	-41	-1.282854	13,865,000	-
[5706]	26/04/06	3,152	3,240	3,130	3,196	+44	+1.395939	16,890,000	-
[5706]	26/04/03	3,113	3,164	3,080	3,152	+187	+6.306914	14,042,000	-
[5706]	26/04/02	3,143	3,164	2,925	2,965	-108	-3.514481	19,976,000	-
[5706]	26/04/01	3,004	3,073	2,968.5	3,073	+269	+9.593438	15,002,000	-
[5706]	26/03/31	2,757.5	2,878.5	2,739	2,804	-152.5	-5.158126	24,892,000	-
[5706]	26/03/30	2,973	2,980.5	2,899	2,956.5	-170.5	-5.45251	21,331,000	-
[5706]	26/03/27	3,019	3,149	2,935	3,127	+38	+1.230172	19,468,000	-
[5706]	26/03/26	3,198	3,239	3,055	3,089	-74	-2.339551	15,183,000	-
[5706]	26/03/25	3,200	3,269	3,101	3,163	+153	+5.083056	19,662,000	-
[5706]	26/03/24	3,019	3,104	2,891	3,010	+91	+3.117506	21,281,000	-
[5706]	26/03/23	2,882	2,923.5	2,788	2,919	-192	-6.171649	27,999,000	-
[5706]	26/03/19	3,142	3,204	3,027	3,111	-129	-3.981481	22,118,000	-
[5706]	26/03/18	3,125	3,250	3,070	3,240	+229	+7.605447	18,626,000	-
[5706]	26/03/17	3,260	3,313	3,011	3,011	-149	-4.71519	22,222,000	-
[5706]	26/03/16	3,228	3,249	3,031	3,160	+2	+0.063331	19,682,000	-
[5706]	26/03/13	3,013	3,240	3,011	3,158	+32	+1.023672	22,771,000	-
[5706]	26/03/12	3,168	3,234	3,089	3,126	-112	-3.458925	20,493,000	-
[5706]	26/03/11	3,200	3,353	3,173	3,238	+159	+5.164014	20,770,000	-
[5706]	26/03/10	3,101	3,200	3,059	3,079	+130.5	+4.425979	21,375,000	-
[5706]	26/03/09	3,001	3,061	2,787	2,948.5	-325.5	-9.941967	40,551,000	-
[5706]	26/03/06	3,322	3,385	3,174	3,274	-143	-4.184958	23,643,000	-
[5706]	26/03/05	3,504	3,586	3,318	3,417	+134	+4.081633	32,141,000	-
[5706]	26/03/04	3,445	3,555	3,185	3,283	-330	-9.133684	47,955,000	-
[5706]	26/03/03	3,872	3,960	3,591	3,613	-255	-6.592554	37,029,000	-
[5706]	26/03/02	3,660	3,899	3,590	3,868	+177	+4.795448	33,274,000	-
[5706]	26/02/27	3,534	3,738	3,508	3,691	+71	+1.961326	27,540,000	-
[5706]	26/02/26	3,644	3,850	3,557	3,620	+46	+1.287073	50,617,000	-
[5706]	26/02/25	3,304	3,582	3,252	3,574	+270	+8.171913	36,282,000	-
[5706]	26/02/24	3,221	3,338	3,143	3,304	+175	+5.592841	28,924,000	-
[5706]	26/02/20	2,990	3,186	2,971.5	3,129	+161.5	+5.442291	34,479,000	-
[5706]	26/02/19	2,901.5	3,023	2,881	2,967.5	+116	+4.068034	22,356,000	-
[5706]	26/02/18	2,718	2,904	2,703.5	2,851.5	+105.5	+3.841952	31,959,000	-
[5706]	26/02/17	2,869	2,870	2,729	2,746	-90	-3.173484	21,340,000	-
[5706]	26/02/16	3,000	3,000	2,789.5	2,836	+182	+6.857573	38,434,000	-
[5706]	26/02/13	2,580	2,688	2,543.5	2,654	+55	+2.116199	28,188,000	-
[5706]	26/02/12	2,486	2,643	2,472	2,599	+256	+10.926163	25,771,000	-
[5706]	26/02/10	2,350	2,379	2,302.5	2,343	+83.5	+3.695508	14,466,000	-
[5706]	26/02/09	2,223	2,316.5	2,192	2,259.5	+181	+8.708203	27,868,000	-
[5706]	26/02/06	2,058.5	2,135	2,050.5	2,078.5	-30	-1.422812	13,210,000	-
[5706]	26/02/05	2,209.5	2,228	2,046	2,108.5	-93	-4.224392	21,390,000	-
[5706]	26/02/04	2,110.5	2,210	2,102	2,201.5	+120	+5.765073	22,488,000	-
[5706]	26/02/03	2,042.5	2,109	2,011	2,081.5	+102	+5.152816	19,748,000	-
[5706]	26/02/02	1,998.5	2,122	1,951	1,979.5	-57.5	-2.822779	30,819,000	-
[5706]	26/01/30	2,121	2,147	2,007.5	2,037	-126	-5.825243	20,959,000	-
[5706]	26/01/29	2,157	2,189.5	2,090.5	2,163	+6	+0.278164	17,677,000	-
[5706]	26/01/28	2,200	2,256.5	2,119.5	2,157	-33	-1.506849	20,377,000	-
[5706]	26/01/27	2,150.5	2,201	2,140	2,190	+19.5	+0.898411	14,334,000	-
[5706]	26/01/26	2,170	2,248.5	2,146.5	2,170.5	-11	-0.50424	15,826,000	-
[5706]	26/01/23	2,180	2,219.5	2,152	2,181.5	+13	+0.599493	13,391,000	-
[5706]	26/01/22	2,216.5	2,269	2,157.5	2,168.5	-28.5	-1.297223	22,745,000	-
[5706]	26/01/21	2,141	2,241	2,140.5	2,197	-7	-0.317604	17,043,000	-
[5706]	26/01/20	2,263	2,266	2,130.5	2,204	-88	-3.839442	24,490,000	-
[5706]	26/01/19	2,198.5	2,296	2,188	2,292	+70	+3.150315	26,920,000	-
[5706]	26/01/16	2,167.5	2,253.5	2,155	2,222	+57.5	+2.656503	21,383,000	-
[5706]	26/01/15	2,145.5	2,217.5	2,125	2,164.5	+20	+0.932618	25,330,000	-
[5706]	26/01/14	2,067	2,160	2,046	2,144.5	+115	+5.66642	21,740,000	-
[5706]	26/01/13	2,120	2,139.5	2,025	2,029.5	+39.5	+1.984925	20,639,000	-
[5706]	26/01/09	1,984.5	2,030	1,948	1,990	-24	-1.191658	18,449,000	-
[5706]	26/01/08	1,931	2,072.5	1,924	2,014	+87.5	+4.541915	34,812,000	-
[5706]	26/01/07	1,942	2,054.5	1,926.5	1,926.5	+9	+0.469361	24,150,000	-
[5706]	26/01/06	1,888	1,917.5	1,853	1,917.5	+58	+3.119118	16,440,000	-
[5706]	26/01/05	1,817	1,886.5	1,799.5	1,859.5	+96	+5.44372	17,383,000	-
[5706]	25/12/30	1,740	1,790.5	1,722.5	1,763.5	-16.5	-0.926966	9,786,000	-
[5706]	25/12/29	1,764.5	1,816	1,753.5	1,780	+47.5	+2.741703	15,249,000	-
[5706]	25/12/26	1,780	1,782.5	1,727	1,732.5	-53.5	-2.995521	11,354,000	-
[5706]	25/12/25	1,835	1,849.5	1,781	1,786	-18.5	-1.025215	7,937,000	-
[5706]	25/12/24	1,843	1,844.5	1,799	1,804.5	-6.5	-0.358918	12,022,000	-
[5706]	25/12/23	1,823	1,832	1,789.5	1,811	-33.5	-1.81621	9,314,000	-
[5706]	25/12/22	1,800.5	1,878	1,767.5	1,844.5	+129.5	+7.55102	22,585,000	-
[5706]	25/12/19	1,728	1,737	1,677.5	1,715	-10	-0.57971	15,632,000	-
[5706]	25/12/18	1,690	1,754.5	1,680.5	1,725	+5	+0.290698	15,711,000	-
[5706]	25/12/17	1,662	1,726	1,644	1,720	+46.5	+2.778608	13,239,000	-
[5706]	25/12/16	1,715.5	1,718	1,633	1,673.5	-57.5	-3.321779	17,891,000	-
[5706]	25/12/15	1,745	1,780	1,714	1,731	-79	-4.364641	10,215,000	-
[5706]	25/12/12	1,830	1,835	1,773.5	1,810	+52	+2.957907	12,381,000	-
[5706]	25/12/11	1,808	1,855.5	1,752.5	1,758	-83.5	-4.534347	21,836,000	-
[5706]	25/12/10	1,900	1,935	1,831.5	1,841.5	+41.5	+2.305556	33,620,000	-
[5706]	25/12/09	1,811	1,824.5	1,761	1,800	-38.5	-2.094098	12,113,000	-
[5706]	25/12/08	1,801	1,846.5	1,790.5	1,838.5	+40	+2.224076	14,997,000	-
[5706]	25/12/05	1,774	1,812	1,733.5	1,798.5	+46	+2.624822	12,676,000	-
[5706]	25/12/04	1,765	1,796.5	1,737.5	1,752.5	-25	-1.40647	11,439,000	-
[5706]	25/12/03	1,750	1,815	1,742	1,777.5	+80	+4.712813	20,002,000	-
[5706]	25/12/02	1,676	1,742.5	1,662	1,697.5	+35.5	+2.135981	18,285,000	-
[5706]	25/12/01	1,790	1,791.5	1,648.5	1,662	-121	-6.786315	28,206,000	-
[5706]	25/11/28	1,828.5	1,849.5	1,781	1,783	-39	-2.140505	13,768,000	-
[5706]	25/11/27	1,838.5	1,861.5	1,812	1,822	+31	+1.730877	17,521,000	-
[5706]	25/11/26	1,788	1,851	1,761	1,791	+43	+2.459954	31,309,000	-
[5706]	25/11/25	1,837	1,846	1,676	1,748	-81	-4.42865	53,480,000	-
[5706]	25/11/21	1,905	1,952.5	1,787.5	1,829	-256	-12.278177	38,892,000	-
[5706]	25/11/20	2,120	2,122	2,012.5	2,085	+145	+7.474227	27,443,000	-
[5706]	25/11/19	1,911.5	1,999	1,844.5	1,940	-2.5	-0.1287	38,722,000	-
[5706]	25/11/18	2,073	2,115	1,942.5	1,942.5	-180.5	-8.50212	41,871,000	-
[5706]	25/11/17	2,020	2,123	2,020	2,123	+173	+8.871795	35,167,000	-
[5706]	25/11/14	1,820	1,995	1,820	1,950	+10	+0.515464	43,053,000	-
[5706]	25/11/13	1,931	2,001	1,802.5	1,940	+25	+1.305483	52,505,000	-
[5706]	25/11/12	1,731.5	1,931	1,673.5	1,915	+361.5	+23.270035	78,243,000	-
[5706]	25/11/11	1,628	1,628.5	1,539.5	1,553.5	-43	-2.693392	15,326,000	-
[5706]	25/11/10	1,563.5	1,638.5	1,535.5	1,596.5	+31.5	+2.01278	14,254,000	-
[5706]	25/11/07	1,570	1,603.5	1,537	1,565	-85.5	-5.180248	16,290,000	-
[5706]	25/11/06	1,585	1,650.5	1,556.5	1,650.5	+116.5	+7.594524	15,590,000	-
[5706]	25/11/05	1,526.5	1,550	1,427.5	1,534	-72.5	-4.512916	25,814,000	-
[5706]	25/11/04	1,651.5	1,701.5	1,587	1,606.5	+30.5	+1.935279	22,367,000	-
[5706]	25/10/31	1,590.5	1,616.5	1,533	1,576	+25.5	+1.644631	12,831,000	-
[5706]	25/10/30	1,557	1,576	1,513.5	1,550.5	-2.5	-0.160979	16,212,000	-
[5706]	25/10/29	1,500	1,560	1,474	1,553	+116.5	+8.10999	18,202,000	-
[5706]	25/10/28	1,470	1,473	1,427.5	1,436.5	-48.5	-3.265993	12,252,000	-
[5706]	25/10/27	1,468	1,491.5	1,424	1,485	+77	+5.46875	14,814,000	-
[5706]	25/10/24	1,390.5	1,413.5	1,365	1,408	+47.5	+3.491363	16,567,000	-
[5706]	25/10/23	1,337	1,383	1,337	1,360.5	-13	-0.946487	9,750,000	-
[5706]	25/10/22	1,341.5	1,384.5	1,303	1,373.5	+2	+0.145826	17,211,000	-
[5706]	25/10/21	1,412.5	1,429	1,367.5	1,371.5	-49	-3.44949	14,037,000	-
[5706]	25/10/20	1,395.5	1,420.5	1,350.5	1,420.5	+53	+3.875686	15,346,000	-
[5706]	25/10/17	1,345.5	1,409.5	1,337.5	1,367.5	-0.5	-0.03655	13,111,000	-
[5706]	25/10/16	1,375	1,391	1,356	1,368	+6.5	+0.477415	10,425,000	-
[5706]	25/10/15	1,330	1,371	1,330	1,361.5	+42	+3.183024	12,887,000	-
[5706]	25/10/14	1,366.5	1,429	1,319.5	1,319.5	-46.5	-3.4041	25,154,000	-
[5706]	25/10/10	1,405	1,408.5	1,361.5	1,366	-40	-2.84495	11,729,000	-
[5706]	25/10/09	1,414	1,428	1,380.5	1,406	+37.5	+2.740227	16,631,000	-
[5706]	25/10/08	1,277	1,374	1,274	1,368.5	+61.5	+4.705432	19,716,000	-
[5706]	25/10/07	1,390	1,425.5	1,303	1,307	-14.5	-1.097238	26,168,000	-
[5706]	25/10/06	1,357.5	1,366	1,301	1,321.5	+3.5	+0.265554	17,015,000	-
[5706]	25/10/03	1,244	1,329	1,226.5	1,318	+83	+6.720648	26,804,000	-
[5706]	25/10/02	1,191.5	1,244	1,186	1,235	+72	+6.190886	20,500,000	-
[5706]	25/10/01	1,134.5	1,164.5	1,116.5	1,163	+12.5	+1.086484	10,933,000	-
[5706]	25/09/30	1,172	1,173	1,133.5	1,150.5	-8	-0.690548	9,851,000	-
[5706]	25/09/29	1,169	1,176.5	1,142	1,158.5	+6.5	+0.564236	9,892,000	-
[5706]	25/09/26	1,165.5	1,169	1,133	1,152	-28.5	-2.414231	19,275,000	-
[5706]	25/09/25	1,130	1,191.5	1,104.5	1,180.5	+80	+7.269423	27,075,000	-
[5706]	25/09/24	1,083	1,100.5	1,069.5	1,100.5	+37.5	+3.527752	11,591,000	-
[5706]	25/09/22	1,090	1,090	1,053.5	1,063	-18	-1.665125	11,595,000	-
[5706]	25/09/19	1,100	1,134	1,059	1,081	0	0	25,748,000	-
[5706]	25/09/18	1,047	1,088.5	1,029.5	1,081	+60.5	+5.928466	16,487,000	-
[5706]	25/09/17	1,056	1,065	1,007.5	1,020.5	-50	-4.670715	15,480,000	-
[5706]	25/09/16	1,049	1,071	1,016	1,070.5	+38	+3.680387	16,566,000	-
[5706]	25/09/12	1,094	1,095	1,032.5	1,032.5	-47.5	-4.398148	17,903,000	-
[5706]	25/09/11	1,037	1,099	1,030	1,080	+50	+4.854369	25,485,000	-
[5706]	25/09/10	995	1,040	993.6	1,030	+33.9	+3.403273	23,065,000	-
[5706]	25/09/09	1,071	1,074	996.1	996.1	-71.4	-6.688525	29,831,000	-
[5706]	25/09/08	1,070	1,072.5	1,045.5	1,067.5	+12.5	+1.184834	18,181,000	-
[5706]	25/09/05	1,077	1,085.5	1,036	1,055	-120	-1.12	21,878,000	-