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
[5711]	26/10/29	4,459	4,479	4,361	4,454	+19.0	+0.43	1,466,800	582,037,340,160
[5711]	26/10/28	4,472	4,486	4,397	4,435	+83.0	+1.91	1,110,400	579,554,443,264
[5711]	26/10/27	4,345	4,377	4,283	4,352	+86.0	+2.02	853,500	568,708,235,264
[5711]	26/10/26	4,288	4,352	4,246	4,266	-10.0	-0.23	906,100	557,469,990,912
[5711]	26/10/23	4,232	4,276	4,085	4,276	-96.0	-2.20	1,824,400	558,776,713,216
[5711]	26/10/22	4,440	4,461	4,338	4,372	-104.0	-2.32	1,255,700	571,321,745,408
[5711]	26/10/21	4,500	4,526	4,448	4,476	+9.0	+0.20	1,063,100	584,912,207,872
[5711]	26/10/20	4,587	4,645	4,429	4,467	-161.0	-3.48	1,402,700	583,736,098,816
[5711]	26/10/19	4,540	4,628	4,492	4,628	-21.0	-0.45	842,200	604,775,186,432
[5711]	26/10/16	4,649	4,697	4,581	4,649	+104.0	+2.29	1,377,100	607,519,440,896
[5711]	26/10/15	4,712	4,712	4,540	4,545	-357.0	-7.28	2,033,200	593,928,978,432
[5711]	26/10/14	4,848	4,922	4,825	4,902	+36.0	+0.74	941,900	640,580,780,032
[5711]	26/10/13	4,789	4,888	4,735	4,866	+27.0	+0.56	933,000	635,876,409,344
[5711]	26/10/09	4,776	4,892	4,720	4,839	+44.0	+0.92	1,358,100	632,348,147,712
[5711]	26/10/08	4,951	4,951	4,786	4,795	-233.0	-4.63	1,811,300	626,598,346,752
[5711]	26/10/07	5,066	5,203	5,021	5,028	-72.0	-1.41	1,127,800	657,046,175,744
[5711]	26/10/06	5,065	5,128	5,018	5,100	+67.0	+1.33	1,047,700	666,454,917,120
[5711]	26/10/05	5,030	5,060	4,975	5,033	+52.0	+1.04	1,044,200	657,699,569,664
[5711]	26/10/02	4,990	5,134	4,945	4,981	-70.0	-1.39	1,369,000	650,904,338,432
[5711]	26/10/01	5,130	5,144	5,016	5,051	-69.0	-1.35	1,564,100	660,051,722,240
[5711]	26/09/30	5,030	5,145	5,018	5,120	+90.0	+1.79	2,117,100	669,068,492,800
[5711]	26/09/29	4,980	5,050	4,960	5,030	-75.0	-1.47	1,183,700	657,307,533,312
[5711]	26/09/28	5,130	5,168	5,096	5,105	-43.0	-0.84	1,449,700	667,108,311,040
[5711]	26/09/25	5,159	5,188	5,122	5,148	-10.0	-0.19	1,664,500	672,727,433,216
[5711]	26/09/24	5,200	5,240	5,144	5,158	-36.0	-0.69	1,457,500	674,034,221,056
[5711]	26/09/18	5,185	5,217	5,121	5,194	+175.0	+3.49	2,436,000	678,738,591,744
[5711]	26/09/17	5,049	5,080	4,975	5,019	-13.0	-0.26	1,099,000	655,870,066,688
[5711]	26/09/16	4,950	5,032	4,922	5,032	+81.0	+1.64	1,437,400	657,568,890,880
[5711]	26/09/15	4,921	5,028	4,892	4,951	-70.0	-1.39	1,497,600	646,983,974,912
[5711]	26/09/14	4,943	5,063	4,902	5,021	-1.0	-0.02	1,366,700	656,131,424,256
[5711]	26/09/11	5,024	5,057	4,951	5,022	-233.0	-4.43	2,028,500	656,262,103,040
[5711]	26/09/10	5,371	5,392	5,194	5,255	-131.0	-2.43	1,572,800	686,709,932,032
[5711]	26/09/09	5,249	5,421	5,249	5,386	+279.0	+5.46	2,029,400	703,828,721,664
[5711]	26/09/08	5,275	5,352	5,085	5,107	-154.0	-2.93	1,694,500	667,369,668,608
[5711]	26/09/07	5,278	5,340	5,237	5,261	+30.0	+0.57	1,903,100	687,494,004,736
[5711]	26/09/04	5,497	5,497	5,160	5,231	-166.0	-3.08	3,263,300	683,573,706,752
[5711]	26/09/03	5,405	5,509	5,280	5,397	+52.0	+0.97	2,670,200	705,266,122,752
[5711]	26/09/02	5,726	5,790	5,302	5,345	-581.0	-9.80	5,116,600	698,470,891,520
[5711]	26/09/01	5,656	5,926	5,600	5,926	+266.0	+4.70	3,230,000	774,394,478,592
[5711]	26/08/31	5,761	5,819	5,595	5,660	-398.0	-6.57	3,845,000	739,634,315,264
[5711]	26/08/28	5,943	6,139	5,842	6,058	+114.0	+1.92	3,246,000	791,643,947,008
[5711]	26/08/27	5,946	5,986	5,767	5,944	-19.0	-0.32	3,035,300	776,746,696,704
[5711]	26/08/26	5,806	6,058	5,759	5,963	+335.0	+5.95	5,212,800	779,229,593,600
[5711]	26/08/25	5,685	5,729	5,552	5,628	-144.0	-2.49	2,076,200	735,452,659,712
[5711]	26/08/24	5,665	5,893	5,613	5,772	+207.0	+3.72	4,166,900	754,270,208,000
[5711]	26/08/21	5,350	5,573	5,320	5,565	+220.0	+4.12	4,538,600	727,219,961,856
[5711]	26/08/20	5,250	5,456	5,220	5,345	+295.0	+5.84	3,535,400	698,470,891,520
[5711]	26/08/19	5,083	5,215	5,005	5,050	-196.0	-3.74	1,596,900	659,921,043,456
[5711]	26/08/18	5,264	5,516	5,206	5,246	-18.0	-0.34	2,245,900	685,533,822,976
[5711]	26/08/17	5,303	5,404	5,227	5,264	+94.0	+1.82	1,750,600	687,886,041,088
[5711]	26/08/14	5,300	5,300	5,153	5,170	-140.0	-2.64	1,785,400	675,602,366,464
[5711]	26/08/13	5,370	5,479	5,211	5,310	+20.0	+0.38	2,301,800	693,897,199,616
[5711]	26/08/12	5,212	5,427	5,140	5,290	+178.0	+3.48	4,152,500	691,283,689,472
[5711]	26/08/10	5,250	5,472	5,042	5,112	-45.0	-0.87	6,739,700	668,023,062,528
[5711]	26/08/07	5,157	5,157	5,157	5,157	+700.0	+15.71	1,233,500	673,903,542,272
[5711]	26/08/06	4,380	4,543	4,345	4,457	+75.0	+1.71	1,388,100	582,429,376,512
[5711]	26/08/05	4,236	4,407	4,230	4,382	+238.0	+5.74	1,497,700	572,628,533,248
[5711]	26/08/04	4,105	4,204	4,105	4,144	-7.0	-0.17	941,100	541,527,310,336
[5711]	26/08/03	4,053	4,193	3,970	4,151	-42.0	-1.00	1,167,500	542,442,061,824
[5711]	26/07/31	4,096	4,248	4,030	4,193	+222.0	+5.59	1,626,200	547,930,505,216
[5711]	26/07/30	3,906	4,026	3,894	3,971	+27.0	+0.68	1,074,300	518,920,110,080
[5711]	26/07/29	4,035	4,065	3,825	3,944	-90.0	-2.23	1,515,100	515,391,815,680
[5711]	26/07/28	4,154	4,154	4,012	4,034	-190.0	-4.50	1,079,100	527,152,807,936
[5711]	26/07/27	4,236	4,242	4,114	4,224	+58.0	+1.39	847,900	551,981,481,984
[5711]	26/07/24	4,224	4,249	4,139	4,166	-128.0	-2.98	917,200	544,402,210,816
[5711]	26/07/23	4,296	4,333	4,247	4,294	+90.0	+2.14	725,000	561,128,931,328
[5711]	26/07/22	4,239	4,330	4,189	4,204	+80.0	+1.94	2,156,200	549,367,971,840
[5711]	26/07/21	4,040	4,124	3,999	4,124	+154.0	+3.88	1,249,500	538,913,767,424
[5711]	26/07/17	4,088	4,110	3,854	3,970	-223	-5.32	1,757,500	-
[5711]	26/07/16	4,200	4,230	4,152	4,193	-49	-1.16	951,300	-
[5711]	26/07/15	4,300	4,313	4,186	4,242	+82	+1.97	1,544,800	-
[5711]	26/07/14	4,033	4,160	3,958	4,160	+113	+2.79	2,835,700	-
[5711]	26/07/13	4,137	4,140	3,987	4,047	-40	-0.98	1,402,600	-
[5711]	26/07/10	4,005	4,092	3,974	4,087	+127	+3.21	2,463,200	-
[5711]	26/07/09	4,044	4,075	3,927	3,960	-294	-6.91	3,782,200	-
[5711]	26/07/08	4,300	4,356	4,242	4,254	-105	-2.41	891,300	-
[5711]	26/07/07	4,583	4,600	4,339	4,359	-267	-5.77	1,037,900	-
[5711]	26/07/06	4,564	4,654	4,531	4,626	+71	+1.56	984,400	-
[5711]	26/07/03	4,495	4,566	4,403	4,555	+103	+2.31	1,089,600	-
[5711]	26/07/02	4,435	4,499	4,369	4,452	+65	+1.48	917,500	-
[5711]	26/07/01	4,385	4,399	4,289	4,387	+72	+1.67	1,160,400	-
[5711]	26/06/30	4,366	4,400	4,235	4,315	-7	-0.16	1,064,900	-
[5711]	26/06/29	4,318	4,331	4,160	4,322	-41	-0.94	1,549,600	-
[5711]	26/06/26	4,447	4,453	4,291	4,363	-61	-1.38	1,119,600	-
[5711]	26/06/25	4,616	4,638	4,403	4,424	-135	-2.96	1,275,000	-
[5711]	26/06/24	4,606	4,693	4,505	4,559	-71	-1.53	766,300	-
[5711]	26/06/23	4,950	4,950	4,581	4,630	-259	-5.30	1,147,400	-
[5711]	26/06/22	4,836	4,990	4,830	4,889	+53	+1.10	1,290,700	-
[5711]	26/06/19	4,903	4,908	4,794	4,836	-65	-1.33	956,200	-
[5711]	26/06/18	4,839	4,968	4,837	4,901	+19	+0.39	675,400	-
[5711]	26/06/17	4,870	4,965	4,842	4,882	-16	-0.33	659,400	-
[5711]	26/06/16	5,050	5,050	4,898	4,898	-107	-2.14	906,800	-
[5711]	26/06/15	4,902	5,007	4,883	5,005	+365	+7.87	968,800	-
[5711]	26/06/12	4,583	4,648	4,510	4,640	+197	+4.43	1,201,900	-
[5711]	26/06/11	4,400	4,443	4,276	4,443	-28	-0.63	885,100	-
[5711]	26/06/10	4,466	4,592	4,448	4,471	-65	-1.43	951,900	-
[5711]	26/06/09	4,665	4,680	4,487	4,536	-59	-1.28	1,367,600	-
[5711]	26/06/08	4,750	4,750	4,537	4,595	-309	-6.30	1,382,600	-
[5711]	26/06/05	4,931	4,957	4,850	4,904	-69	-1.39	745,200	-
[5711]	26/06/04	5,065	5,074	4,950	4,973	-214	-4.13	871,200	-
[5711]	26/06/03	5,150	5,298	5,087	5,187	+137	+2.71	1,127,900	-
[5711]	26/06/02	5,027	5,066	4,920	5,050	-39	-0.77	968,200	-
[5711]	26/06/01	5,150	5,202	5,042	5,089	-64	-1.24	927,900	-
[5711]	26/05/29	5,228	5,263	5,048	5,153	+25	+0.49	1,620,700	-
[5711]	26/05/28	5,171	5,224	5,036	5,128	-143	-2.71	1,032,600	-
[5711]	26/05/27	5,448	5,565	5,260	5,271	-159	-2.93	1,015,000	-
[5711]	26/05/26	5,300	5,460	5,242	5,430	+175	+3.33	1,189,700	-
[5711]	26/05/25	5,157	5,280	5,132	5,255	+217	+4.31	858,000	-
[5711]	26/05/22	5,050	5,142	5,036	5,038	+148.0	+3.03	1,242,700	-
[5711]	26/05/21	4,829	4,946	4,782	4,890	+104.0	+2.17	1,055,000	-
[5711]	26/05/20	4,848	4,879	4,691	4,786	-173.0	-3.49	1,708,500	-
[5711]	26/05/19	5,000	5,050	4,903	4,959	-98.0	-1.94	1,473,300	-
[5711]	26/05/18	5,250	5,264	5,035	5,057	-371.0	-6.83	1,722,400	-
[5711]	26/05/15	5,363	5,516	5,321	5,428	+66.0	+1.23	1,744,000	-
[5711]	26/05/14	5,646	5,646	5,285	5,362	-738.0	-12.10	3,907,200	-
[5711]	26/05/13	5,850	6,113	5,833	6,100	+283	+4.87	2,487,800	-
[5711]	26/05/12	5,657	5,838	5,560	5,817	+233	+4.17	1,799,900	-
[5711]	26/05/11	5,628	5,698	5,511	5,584	+22	+0.40	1,709,900	-
[5711]	26/05/08	5,325	5,562	5,284	5,562	+222	+4.16	1,250,200	-
[5711]	26/05/07	5,320	5,353	5,243	5,340	+260	+5.12	1,200,800	-
[5711]	26/05/01	5,143	5,153	5,010	5,080	-12	-0.24	701,600	-
[5711]	26/04/30	5,082	5,092	4,990	5,092	-123	-2.36	1,003,800	-
[5711]	26/04/28	5,183	5,227	5,145	5,215	+58	+1.12	958,100	-
[5711]	26/04/27	5,210	5,236	5,076	5,157	-104	-1.98	838,200	-
[5711]	26/04/24	5,284	5,328	5,229	5,261	-31	-0.59	642,800	-
[5711]	26/04/23	5,393	5,435	5,209	5,292	-127	-2.34	935,400	-
[5711]	26/04/22	5,450	5,460	5,358	5,419	-129	-2.33	879,300	-
[5711]	26/04/21	5,550	5,581	5,500	5,548	+48	+0.87	602,500	-
[5711]	26/04/20	5,588	5,595	5,473	5,500	-28	-0.51	649,000	-
[5711]	26/04/17	5,701	5,739	5,523	5,528	-246	-4.26	1,068,700	-
[5711]	26/04/16	5,728	5,784	5,678	5,774	+122	+2.16	943,200	-
[5711]	26/04/15	5,788	5,795	5,557	5,652	-36	-0.63	1,522,000	-
[5711]	26/04/14	5,590	5,742	5,586	5,688	+228	+4.18	1,418,200	-
[5711]	26/04/13	5,500	5,580	5,390	5,460	-100	-1.80	959,100	-
[5711]	26/04/10	5,577	5,615	5,505	5,560	-2	-0.04	1,051,000	-
[5711]	26/04/09	5,637	5,640	5,510	5,562	-75	-1.33	1,178,900	-
[5711]	26/04/08	5,455	5,637	5,415	5,637	+434	+8.34	2,869,000	-
[5711]	26/04/07	5,198	5,240	5,144	5,203	+35	+0.68	715,900	-
[5711]	26/04/06	5,170	5,255	5,147	5,168	-21	-0.40	951,000	-
[5711]	26/04/03	5,182	5,225	5,127	5,189	+194	+3.88	1,165,400	-
[5711]	26/04/02	5,277	5,330	4,988	4,995	-191	-3.68	1,455,200	-
[5711]	26/04/01	5,076	5,186	5,017	5,186	+371	+7.71	1,590,700	-
[5711]	26/03/31	4,800	4,918	4,725	4,815	-129	-2.61	1,904,700	-
[5711]	26/03/30	4,857	4,970	4,825	4,944	-186	-3.63	1,168,100	-
[5711]	26/03/27	5,044	5,144	4,951	5,130	-14	-0.27	1,780,800	-
[5711]	26/03/26	5,258	5,260	5,090	5,144	-41	-0.79	1,386,800	-
[5711]	26/03/25	5,222	5,265	5,158	5,185	+220	+4.43	1,845,400	-
[5711]	26/03/24	4,994	5,042	4,818	4,965	+232	+4.90	2,392,100	-
[5711]	26/03/23	4,879	4,908	4,683	4,733	-488	-9.35	3,557,100	-
[5711]	26/03/19	5,449	5,449	5,201	5,221	-382	-6.82	6,014,300	-
[5711]	26/03/18	5,299	5,603	5,256	5,603	+700	+14.28	3,875,900	-
[5711]	26/03/17	5,000	5,020	4,890	4,903	-27	-0.55	815,100	-
[5711]	26/03/16	4,970	4,998	4,840	4,930	-109	-2.16	1,310,700	-
[5711]	26/03/13	4,933	5,107	4,919	5,039	-52	-1.02	1,186,500	-
[5711]	26/03/12	5,240	5,247	5,034	5,091	-169	-3.21	1,240,800	-
[5711]	26/03/11	5,292	5,413	5,254	5,260	+95	+1.84	1,561,400	-
[5711]	26/03/10	5,092	5,220	5,069	5,165	+302	+6.21	1,846,800	-
[5711]	26/03/09	4,897	4,928	4,662	4,863	-316	-6.10	2,561,900	-
[5711]	26/03/06	5,120	5,209	4,998	5,179	-91	-1.73	1,477,500	-
[5711]	26/03/05	5,600	5,600	5,186	5,270	+70	+1.35	1,956,900	-
[5711]	26/03/04	5,348	5,524	5,020	5,200	-448	-7.93	3,094,000	-
[5711]	26/03/03	6,100	6,100	5,601	5,648	-455	-7.46	2,602,100	-
[5711]	26/03/02	5,954	6,126	5,852	6,103	+97	+1.62	2,425,000	-
[5711]	26/02/27	5,584	6,017	5,566	6,006	+444	+7.98	3,095,900	-
[5711]	26/02/26	5,681	5,760	5,514	5,562	-100	-1.77	2,282,300	-
[5711]	26/02/25	5,496	5,710	5,452	5,662	+225	+4.14	2,308,000	-
[5711]	26/02/24	5,300	5,445	5,252	5,437	+200	+3.82	2,108,800	-
[5711]	26/02/20	5,210	5,241	5,170	5,237	-27	-0.51	1,269,100	-
[5711]	26/02/19	5,249	5,277	5,197	5,264	+128	+2.49	1,266,700	-
[5711]	26/02/18	4,994	5,179	4,970	5,136	+98	+1.95	1,334,700	-
[5711]	26/02/17	5,200	5,236	5,038	5,038	-185	-3.54	1,594,400	-
[5711]	26/02/16	5,497	5,506	5,223	5,223	-174	-3.22	2,221,700	-
[5711]	26/02/13	5,347	5,629	5,182	5,397	+147	+2.80	5,766,500	-
[5711]	26/02/12	5,010	5,340	5,003	5,250	+311	+6.30	3,813,200	-
[5711]	26/02/10	4,900	4,939	4,825	4,939	+163	+3.41	1,967,200	-
[5711]	26/02/09	4,724	4,812	4,605	4,776	+237	+5.22	1,903,900	-
[5711]	26/02/06	4,425	4,539	4,363	4,539	+44	+0.98	1,882,400	-
[5711]	26/02/05	4,696	4,723	4,450	4,495	-181	-3.87	2,320,200	-
[5711]	26/02/04	4,574	4,694	4,504	4,676	+242	+5.46	2,042,000	-
[5711]	26/02/03	4,319	4,443	4,294	4,434	+255	+6.10	2,057,600	-
[5711]	26/02/02	4,238	4,383	4,178	4,179	-269	-6.05	3,103,700	-
[5711]	26/01/30	4,515	4,648	4,354	4,448	-137	-2.99	3,120,200	-
[5711]	26/01/29	4,525	4,609	4,426	4,585	+129	+2.89	2,115,500	-
[5711]	26/01/28	4,475	4,506	4,391	4,456	-11	-0.25	1,377,200	-
[5711]	26/01/27	4,391	4,489	4,377	4,467	+45	+1.02	1,558,600	-
[5711]	26/01/26	4,499	4,544	4,417	4,422	-43	-0.96	1,898,700	-
[5711]	26/01/23	4,422	4,507	4,415	4,465	+100	+2.29	1,629,500	-
[5711]	26/01/22	4,375	4,402	4,300	4,365	+20	+0.46	1,390,300	-
[5711]	26/01/21	4,231	4,384	4,220	4,345	+44	+1.02	1,581,500	-
[5711]	26/01/20	4,365	4,375	4,247	4,301	-58	-1.33	1,208,100	-
[5711]	26/01/19	4,300	4,362	4,266	4,359	+9	+0.21	1,244,500	-
[5711]	26/01/16	4,380	4,390	4,291	4,350	-52	-1.18	1,612,000	-
[5711]	26/01/15	4,367	4,445	4,350	4,402	+15	+0.34	2,422,600	-
[5711]	26/01/14	4,237	4,400	4,203	4,387	+182	+4.33	2,369,800	-
[5711]	26/01/13	4,204	4,297	4,166	4,205	+208	+5.20	2,243,900	-
[5711]	26/01/09	3,978	4,004	3,931	3,997	+40	+1.01	1,225,200	-
[5711]	26/01/08	3,984	4,048	3,936	3,957	-27	-0.68	2,145,500	-
[5711]	26/01/07	4,002	4,048	3,951	3,984	+25	+0.63	2,803,500	-
[5711]	26/01/06	3,801	4,008	3,800	3,959	+269	+7.29	3,134,600	-
[5711]	26/01/05	3,730	3,756	3,690	3,690	+20	+0.54	1,319,200	-
[5711]	25/12/30	3,642	3,712	3,610	3,670	-80	-2.13	1,522,600	-
[5711]	25/12/29	3,724	3,780	3,701	3,750	+96	+2.63	1,861,900	-
[5711]	25/12/26	3,671	3,714	3,637	3,654	-19	-0.52	1,085,000	-
[5711]	25/12/25	3,682	3,747	3,627	3,673	+21	+0.58	1,680,900	-
[5711]	25/12/24	3,578	3,695	3,546	3,652	+122	+3.46	2,348,800	-
[5711]	25/12/23	3,485	3,536	3,479	3,530	+25	+0.71	988,300	-
[5711]	25/12/22	3,475	3,550	3,436	3,505	+100	+2.94	1,489,200	-
[5711]	25/12/19	3,343	3,407	3,308	3,405	+93	+2.81	1,268,100	-
[5711]	25/12/18	3,332	3,349	3,287	3,312	-24	-0.72	1,135,800	-
[5711]	25/12/17	3,306	3,363	3,284	3,336	+33	+1.00	1,305,900	-
[5711]	25/12/16	3,401	3,404	3,271	3,303	-84	-2.48	1,331,500	-
[5711]	25/12/15	3,411	3,425	3,370	3,387	-87	-2.50	1,379,500	-
[5711]	25/12/12	3,360	3,474	3,327	3,474	+180	+5.46	1,702,700	-
[5711]	25/12/11	3,360	3,363	3,287	3,294	-48	-1.44	986,300	-
[5711]	25/12/10	3,282	3,379	3,275	3,342	+126	+3.92	1,802,700	-
[5711]	25/12/09	3,223	3,264	3,205	3,216	-32	-0.99	786,000	-
[5711]	25/12/08	3,270	3,303	3,215	3,248	+26	+0.81	1,101,700	-
[5711]	25/12/05	3,170	3,229	3,157	3,222	+33	+1.03	785,700	-
[5711]	25/12/04	3,139	3,220	3,137	3,189	+61	+1.95	1,392,300	-
[5711]	25/12/03	3,104	3,138	3,074	3,128	+12	+0.39	977,100	-
[5711]	25/12/02	3,174	3,179	3,104	3,116	-38	-1.20	1,069,800	-
[5711]	25/12/01	3,180	3,187	3,113	3,154	+23	+0.73	1,143,000	-
[5711]	25/11/28	3,100	3,153	3,072	3,131	+46	+1.49	1,056,800	-
[5711]	25/11/27	3,160	3,189	3,045	3,085	-75	-2.37	2,418,900	-
[5711]	25/11/26	3,110	3,160	3,096	3,160	+58	+1.87	1,275,500	-
[5711]	25/11/25	3,021	3,102	3,000	3,102	+110	+3.68	1,735,200	-
[5711]	25/11/21	2,980	3,014	2,954	2,992	-71	-2.32	1,269,500	-
[5711]	25/11/20	3,047	3,117	3,025	3,063	+66	+2.20	1,454,400	-
[5711]	25/11/19	3,014	3,034	2,953	2,997	-15	-0.50	1,174,500	-
[5711]	25/11/18	3,092	3,118	2,998	3,012	-111	-3.55	1,046,700	-
[5711]	25/11/17	3,080	3,165	3,075	3,123	+8	+0.26	1,115,400	-
[5711]	25/11/14	3,050	3,122	3,040	3,115	-2	-0.06	1,234,500	-
[5711]	25/11/13	3,050	3,145	3,022	3,117	+75	+2.47	1,762,500	-
[5711]	25/11/12	3,024	3,073	2,973	3,042	+69	+2.32	2,841,100	-
[5711]	25/11/11	2,979	2,981	2,922	2,973	+33	+1.12	1,463,300	-
[5711]	25/11/10	2,888	2,953	2,878	2,940	+73	+2.55	947,500	-
[5711]	25/11/07	2,845	2,873	2,826	2,867	-9	-0.31	738,500	-
[5711]	25/11/06	2,880	2,909	2,861	2,876	+1	+0.03	1,001,100	-
[5711]	25/11/05	2,870	2,905	2,775	2,875	-64	-2.18	1,270,500	-
[5711]	25/11/04	2,941	2,994	2,917	2,939	-31	-1.04	1,080,100	-
[5711]	25/10/31	3,020	3,027	2,942	2,970	-49	-1.62	1,519,500	-
[5711]	25/10/30	2,931	3,019	2,931	3,019	+65	+2.20	1,819,100	-
[5711]	25/10/29	2,926	2,962	2,910	2,954	+57	+1.97	1,171,600	-
[5711]	25/10/28	2,999	3,000	2,894	2,897	-144	-4.74	1,123,700	-
[5711]	25/10/27	3,026	3,051	3,001	3,041	+41	+1.37	1,436,500	-
[5711]	25/10/24	2,939	3,004	2,927	3,000	+70	+2.39	1,386,300	-
[5711]	25/10/23	2,872	2,937	2,854	2,930	+40	+1.38	1,232,800	-
[5711]	25/10/22	2,864	2,899	2,838	2,890	-24	-0.82	1,465,900	-
[5711]	25/10/21	2,948	2,965	2,897	2,914	-32	-1.09	1,323,100	-
[5711]	25/10/20	2,929	2,958	2,913	2,946	+31	+1.06	1,711,800	-
[5711]	25/10/17	2,890	2,968	2,884	2,915	-4	-0.14	1,446,400	-
[5711]	25/10/16	2,959	2,963	2,914	2,919	-9	-0.31	1,157,800	-
[5711]	25/10/15	2,874	2,947	2,847	2,928	+101	+3.57	1,453,100	-
[5711]	25/10/14	2,879	2,986	2,815	2,827	-40	-1.40	2,261,100	-
[5711]	25/10/10	2,960	2,966	2,862	2,867	-128	-4.27	1,661,600	-
[5711]	25/10/09	3,000	3,015	2,962	2,995	+26	+0.88	2,118,500	-
[5711]	25/10/08	2,839	2,979	2,838	2,969	+136	+4.80	2,470,600	-
[5711]	25/10/07	2,850	2,872	2,823	2,833	+4	+0.14	1,308,600	-
[5711]	25/10/06	2,873	2,905	2,822	2,829	+27	+0.96	1,498,100	-
[5711]	25/10/03	2,765	2,805	2,761	2,802	+37	+1.34	925,600	-
[5711]	25/10/02	2,751	2,838	2,738	2,765	+64	+2.37	1,587,800	-
[5711]	25/10/01	2,728	2,732	2,684	2,701	-77	-2.77	1,861,900	-
[5711]	25/09/30	2,780	2,804	2,737	2,778	+24	+0.87	1,648,600	-
[5711]	25/09/29	2,734	2,778	2,705	2,754	-30	-1.08	1,350,300	-
[5711]	25/09/26	2,771	2,835	2,762	2,784	-85	-2.96	2,011,000	-
[5711]	25/09/25	2,729	2,870	2,702	2,869	+224	+8.47	4,167,800	-
[5711]	25/09/24	2,648	2,655	2,612	2,645	+9	+0.34	875,000	-
[5711]	25/09/22	2,609	2,642	2,598	2,636	+46	+1.78	692,500	-
[5711]	25/09/19	2,629	2,633	2,572	2,590	-31	-1.18	1,418,400	-
[5711]	25/09/18	2,624	2,634	2,595	2,621	+14	+0.54	845,100	-
[5711]	25/09/17	2,625	2,643	2,607	2,607	-31	-1.18	942,600	-
[5711]	25/09/16	2,606	2,638	2,592	2,638	+49	+1.89	778,100	-
[5711]	25/09/12	2,608	2,619	2,582	2,589	+6	+0.23	755,500	-
[5711]	25/09/11	2,564	2,603	2,557	2,583	+19	+0.74	1,031,300	-
[5711]	25/09/10	2,567	2,577	2,553	2,564	-18	-0.70	719,200	-
[5711]	25/09/09	2,628	2,629	2,580	2,582	-18	-0.69	650,000	-
[5711]	25/09/08	2,609	2,618	2,586	2,600	+2	+0.08	897,200	-
[5711]	25/09/05	2,610	2,630	2,584	2,598	-15	-0.57	814,500	-