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
[5713]	26/10/29	8,437	8,544	8,259	8,524	+121.0	+1.44	4,282,900	2,288,589,209,600
[5713]	26/10/28	8,635	8,637	8,356	8,403	+68.0	+0.82	1,653,900	2,256,102,227,968
[5713]	26/10/27	8,227	8,388	8,169	8,335	+258.0	+3.19	1,815,300	2,237,845,209,088
[5713]	26/10/26	8,000	8,192	7,978	8,077	+76.0	+0.95	1,448,300	2,168,575,229,952
[5713]	26/10/23	7,698	8,001	7,515	8,001	-93.0	-1.15	2,933,800	2,148,170,203,136
[5713]	26/10/22	8,270	8,321	8,025	8,094	-273.0	-3.26	2,106,900	2,173,139,550,208
[5713]	26/10/21	8,142	8,492	8,142	8,367	+75.0	+0.90	2,125,800	2,246,436,716,544
[5713]	26/10/20	8,708	8,820	8,250	8,292	-467.0	-5.33	2,259,400	2,226,300,125,184
[5713]	26/10/19	8,654	8,796	8,556	8,759	-24.0	-0.27	1,375,600	2,351,683,862,528
[5713]	26/10/16	8,718	8,893	8,707	8,783	+175.0	+2.03	2,384,800	2,358,127,624,192
[5713]	26/10/15	9,047	9,047	8,582	8,608	-907.0	-9.53	3,438,600	2,311,142,244,352
[5713]	26/10/14	9,550	9,599	9,449	9,515	-38.0	-0.40	1,291,900	2,554,660,651,008
[5713]	26/10/13	9,202	9,608	9,168	9,553	+147.0	+1.56	2,022,900	2,564,863,033,344
[5713]	26/10/09	9,203	9,549	9,127	9,406	+143.0	+1.54	2,241,900	2,525,395,419,136
[5713]	26/10/08	9,343	9,393	9,147	9,263	-380.0	-3.94	2,776,100	2,487,001,546,752
[5713]	26/10/07	9,855	10,120	9,643	9,643	-172.0	-1.75	2,028,300	2,589,026,942,976
[5713]	26/10/06	9,800	9,865	9,639	9,815	+143.0	+1.48	2,392,600	2,635,207,016,448
[5713]	26/10/05	9,874	9,957	9,634	9,672	-52.0	-0.53	2,138,400	2,596,813,144,064
[5713]	26/10/02	9,680	9,958	9,492	9,724	-46.0	-0.47	2,556,800	2,610,774,409,216
[5713]	26/10/01	9,801	9,913	9,717	9,770	-141.0	-1.42	2,420,200	2,623,125,061,632
[5713]	26/09/30	9,639	10,010	9,622	9,911	+422.0	+4.45	3,980,100	2,660,981,800,960
[5713]	26/09/29	9,334	9,489	9,223	9,489	+8.0	+0.08	2,368,400	2,547,680,018,432
[5713]	26/09/28	9,500	9,775	9,481	9,481	-106.0	-1.11	2,197,700	2,545,532,010,496
[5713]	26/09/25	9,562	9,633	9,466	9,587	+49.0	+0.51	1,546,000	2,573,991,673,856
[5713]	26/09/24	9,657	9,690	9,513	9,538	-72.0	-0.75	1,936,800	2,560,835,715,072
[5713]	26/09/18	9,478	9,657	9,432	9,610	+282.0	+3.02	3,017,000	2,580,167,000,064
[5713]	26/09/17	9,612	9,650	9,320	9,328	-372.0	-3.84	2,997,500	2,504,453,259,264
[5713]	26/09/16	9,406	9,737	9,367	9,700	+239.0	+2.53	1,848,200	2,604,330,909,696
[5713]	26/09/15	9,394	9,614	9,386	9,461	-83.0	-0.87	1,556,500	2,540,162,252,800
[5713]	26/09/14	9,335	9,668	9,310	9,544	+60.0	+0.63	1,865,300	2,562,446,852,096
[5713]	26/09/11	9,590	9,714	9,386	9,484	-706.0	-6.93	3,585,600	2,546,337,579,008
[5713]	26/09/10	10,275	10,320	9,987	10,190	-180.0	-1.74	1,973,700	2,735,889,711,104
[5713]	26/09/09	9,917	10,425	9,815	10,370	+603.0	+6.17	3,253,400	2,784,217,530,368
[5713]	26/09/08	9,999	10,285	9,767	9,767	-172.0	-1.73	2,275,700	2,622,319,493,120
[5713]	26/09/07	10,100	10,295	9,888	9,939	-136.0	-1.35	2,339,200	2,668,499,304,448
[5713]	26/09/04	10,460	10,465	10,010	10,075	-85.0	-0.84	2,628,800	2,705,013,604,352
[5713]	26/09/03	10,310	10,425	9,951	10,160	+125.0	+1.25	2,648,800	2,727,835,074,560
[5713]	26/09/02	10,830	11,145	10,010	10,035	-1,310.0	-11.55	4,033,300	2,694,274,088,960
[5713]	26/09/01	10,910	11,415	10,910	11,345	+230.0	+2.07	2,117,100	3,045,993,218,048
[5713]	26/08/31	11,045	11,380	11,005	11,115	-410.0	-3.56	3,011,400	2,984,241,004,544
[5713]	26/08/28	11,360	11,710	11,290	11,525	+125.0	+1.10	2,569,800	3,094,320,775,168
[5713]	26/08/27	11,185	11,420	10,850	11,400	-175.0	-1.51	4,067,600	3,060,759,789,568
[5713]	26/08/26	11,350	11,850	11,205	11,575	+325.0	+2.89	4,393,700	3,107,745,169,408
[5713]	26/08/25	11,280	11,560	11,085	11,250	-225.0	-1.96	3,479,100	3,020,486,868,992
[5713]	26/08/24	11,200	11,680	11,110	11,475	+715.0	+6.64	5,590,200	3,080,896,380,928
[5713]	26/08/21	10,420	10,825	10,285	10,760	+130.0	+1.22	3,628,600	2,888,927,805,440
[5713]	26/08/20	10,000	10,675	9,972	10,630	+1,033.0	+10.76	4,745,200	2,854,024,380,416
[5713]	26/08/19	9,360	9,891	9,293	9,597	-296.0	-2.99	3,076,400	2,576,676,552,704
[5713]	26/08/18	10,000	10,495	9,833	9,893	-54.0	-0.54	2,770,200	2,656,148,914,176
[5713]	26/08/17	9,750	9,989	9,748	9,947	+362.0	+3.78	2,400,400	2,670,647,312,384
[5713]	26/08/14	9,683	9,767	9,547	9,585	-238.0	-2.42	2,766,500	2,573,454,802,944
[5713]	26/08/13	9,550	10,010	9,470	9,823	+139.0	+1.44	4,147,200	2,637,354,762,240
[5713]	26/08/12	9,877	10,220	9,550	9,684	-381.0	-3.79	5,546,900	2,600,034,893,824
[5713]	26/08/10	9,254	10,230	9,188	10,065	+1,066.0	+11.85	12,102,400	2,702,282,326,016
[5713]	26/08/07	9,103	9,361	8,999	8,999	-89.0	-0.98	5,381,000	2,416,079,536,128
[5713]	26/08/06	8,820	9,210	8,800	9,088	+525.0	+6.13	4,906,500	2,439,974,486,016
[5713]	26/08/05	8,358	8,592	8,233	8,563	+505.0	+6.27	3,102,900	2,299,020,705,792
[5713]	26/08/04	7,811	8,115	7,811	8,058	+97.0	+1.22	2,408,800	2,163,436,814,336
[5713]	26/08/03	7,885	8,022	7,705	7,961	-224.0	-2.74	3,132,800	2,137,393,987,584
[5713]	26/07/31	7,854	8,292	7,782	8,185	+755.0	+10.16	5,112,600	2,197,534,146,560
[5713]	26/07/30	7,224	7,502	7,134	7,430	+115.0	+1.57	2,781,900	1,994,829,463,552
[5713]	26/07/29	7,309	7,453	6,969	7,315	-49.0	-0.67	3,262,500	1,963,953,881,088
[5713]	26/07/28	7,500	7,502	7,300	7,364	-421.0	-5.41	2,329,600	1,977,109,577,728
[5713]	26/07/27	7,610	7,787	7,506	7,785	+325.0	+4.36	2,906,500	2,090,140,958,720
[5713]	26/07/24	7,697	7,722	7,405	7,460	-442.0	-5.59	2,824,800	2,002,883,969,024
[5713]	26/07/23	7,800	7,952	7,754	7,902	+381.0	+5.07	3,238,300	2,121,553,543,168
[5713]	26/07/22	7,509	7,686	7,455	7,521	+204.0	+2.79	3,587,800	2,019,261,415,424
[5713]	26/07/21	6,982	7,317	6,923	7,317	+523.0	+7.70	3,275,000	1,964,490,883,072
[5713]	26/07/17	6,984	7,100	6,578	6,794	-482	-6.62	4,694,300	-
[5713]	26/07/16	7,238	7,340	7,143	7,276	-128	-1.73	1,765,600	-
[5713]	26/07/15	7,433	7,509	7,261	7,404	+75	+1.02	2,084,200	-
[5713]	26/07/14	7,142	7,450	6,922	7,329	+173	+2.42	2,981,100	-
[5713]	26/07/13	7,242	7,382	7,023	7,156	-119	-1.64	1,612,700	-
[5713]	26/07/10	7,340	7,366	7,224	7,275	+85	+1.18	2,142,600	-
[5713]	26/07/09	7,234	7,354	7,103	7,190	-115	-1.57	3,272,700	-
[5713]	26/07/08	7,300	7,579	7,294	7,305	-157	-2.10	3,272,500	-
[5713]	26/07/07	7,849	7,849	7,396	7,462	-462	-5.83	2,793,700	-
[5713]	26/07/06	8,000	8,090	7,856	7,924	-6	-0.08	2,240,200	-
[5713]	26/07/03	7,658	7,969	7,581	7,930	+409	+5.44	3,730,000	-
[5713]	26/07/02	7,486	7,739	7,401	7,521	+185	+2.52	2,866,400	-
[5713]	26/07/01	7,470	7,551	7,303	7,336	-133	-1.78	1,962,000	-
[5713]	26/06/30	7,575	7,610	7,432	7,469	-23	-0.31	2,680,500	-
[5713]	26/06/29	7,615	7,617	7,227	7,492	-143	-1.87	2,630,900	-
[5713]	26/06/26	7,697	7,763	7,498	7,635	-18	-0.24	2,936,400	-
[5713]	26/06/25	7,875	7,900	7,637	7,653	-302	-3.80	3,459,500	-
[5713]	26/06/24	8,199	8,282	7,844	7,955	-296	-3.59	3,127,800	-
[5713]	26/06/23	8,922	8,939	8,214	8,251	-583	-6.60	3,010,000	-
[5713]	26/06/22	8,504	8,934	8,486	8,834	+227	+2.64	2,386,800	-
[5713]	26/06/19	8,990	8,990	8,580	8,607	-666	-7.18	3,982,200	-
[5713]	26/06/18	9,090	9,406	9,001	9,273	+118	+1.29	2,589,500	-
[5713]	26/06/17	8,899	9,255	8,779	9,155	+292	+3.29	2,551,700	-
[5713]	26/06/16	9,340	9,340	8,863	8,863	-337	-3.66	2,641,400	-
[5713]	26/06/15	8,938	9,244	8,851	9,200	+562	+6.51	3,071,400	-
[5713]	26/06/12	8,230	8,674	8,215	8,638	+903	+11.67	4,556,800	-
[5713]	26/06/11	7,625	7,796	7,477	7,735	-109	-1.39	3,142,400	-
[5713]	26/06/10	7,597	8,026	7,597	7,844	+126	+1.63	3,560,800	-
[5713]	26/06/09	8,095	8,095	7,560	7,718	-278	-3.48	4,545,300	-
[5713]	26/06/08	8,100	8,211	7,881	7,996	-582	-6.78	3,843,300	-
[5713]	26/06/05	8,690	8,792	8,509	8,578	-76	-0.88	2,594,500	-
[5713]	26/06/04	8,837	8,929	8,617	8,654	-445	-4.89	2,081,000	-
[5713]	26/06/03	9,010	9,382	9,000	9,099	+320	+3.65	2,542,500	-
[5713]	26/06/02	8,843	8,880	8,413	8,779	-210	-2.34	2,932,000	-
[5713]	26/06/01	8,943	9,257	8,921	8,989	-104	-1.14	1,886,300	-
[5713]	26/05/29	9,145	9,222	8,810	9,093	+183	+2.05	4,027,100	-
[5713]	26/05/28	9,398	9,450	8,691	8,910	-698	-7.26	4,084,200	-
[5713]	26/05/27	10,155	10,360	9,580	9,608	-192	-1.96	2,595,000	-
[5713]	26/05/26	9,938	10,055	9,669	9,800	0	0.00	2,224,900	-
[5713]	26/05/25	9,789	9,940	9,681	9,800	+296	+3.11	2,050,500	-
[5713]	26/05/22	9,393	9,636	9,363	9,504	+311	+3.38	2,228,600	-
[5713]	26/05/21	9,280	9,387	9,003	9,193	+213	+2.37	2,640,900	-
[5713]	26/05/20	9,130	9,201	8,872	8,980	-300	-3.23	3,138,100	-
[5713]	26/05/19	9,520	9,558	9,088	9,280	-280	-2.93	2,982,700	-
[5713]	26/05/18	9,917	10,010	9,538	9,560	-715	-6.96	3,759,600	-
[5713]	26/05/15	10,560	11,180	10,110	10,275	-290	-2.74	4,067,900	-
[5713]	26/05/14	10,860	11,140	10,560	10,565	-255	-2.36	3,379,600	-
[5713]	26/05/13	10,660	11,145	10,620	10,820	+95	+0.89	3,612,200	-
[5713]	26/05/12	10,590	10,995	10,565	10,725	+570	+5.61	4,429,700	-
[5713]	26/05/11	10,750	10,765	9,532	10,155	-460	-4.33	8,245,000	-
[5713]	26/05/08	10,290	10,615	10,030	10,615	+530	+5.26	3,684,000	-
[5713]	26/05/07	10,135	10,140	9,845	10,085	+553	+5.80	3,693,100	-
[5713]	26/05/01	9,489	9,629	9,259	9,532	+109	+1.16	1,976,400	-
[5713]	26/04/30	9,431	9,474	9,306	9,423	-241	-2.49	3,637,600	-
[5713]	26/04/28	9,699	9,989	9,631	9,664	+65	+0.68	3,034,900	-
[5713]	26/04/27	9,563	9,777	9,305	9,599	-114	-1.17	2,689,000	-
[5713]	26/04/24	9,699	9,864	9,663	9,713	-27	-0.28	2,050,300	-
[5713]	26/04/23	10,300	10,315	9,558	9,740	-290	-2.89	2,954,900	-
[5713]	26/04/22	9,996	10,050	9,826	10,030	-260	-2.53	2,835,900	-
[5713]	26/04/21	10,170	10,290	10,030	10,290	+220	+2.18	1,576,200	-
[5713]	26/04/20	10,170	10,215	10,005	10,070	-80	-0.79	1,726,400	-
[5713]	26/04/17	10,780	10,780	10,150	10,150	-870	-7.89	3,352,800	-
[5713]	26/04/16	10,735	11,050	10,530	11,020	+375	+3.52	2,892,200	-
[5713]	26/04/15	10,700	11,150	10,440	10,645	+245	+2.36	5,526,000	-
[5713]	26/04/14	10,150	10,415	10,130	10,400	+533	+5.40	2,866,300	-
[5713]	26/04/13	9,894	10,180	9,755	9,867	-119	-1.19	3,247,400	-
[5713]	26/04/10	9,950	10,085	9,820	9,986	+64	+0.65	3,333,200	-
[5713]	26/04/09	10,200	10,255	9,795	9,922	-433	-4.18	3,853,300	-
[5713]	26/04/08	10,200	10,380	9,988	10,355	+811	+8.50	3,918,100	-
[5713]	26/04/07	9,395	9,610	9,350	9,544	+68	+0.72	2,314,600	-
[5713]	26/04/06	9,439	9,627	9,414	9,476	+36	+0.38	2,369,000	-
[5713]	26/04/03	9,686	9,736	9,427	9,440	+226	+2.45	2,396,300	-
[5713]	26/04/02	9,743	9,986	9,162	9,214	-379	-3.95	5,304,000	-
[5713]	26/04/01	9,455	9,647	9,380	9,593	+738	+8.33	3,762,200	-
[5713]	26/03/31	8,810	9,212	8,668	8,855	-395	-4.27	5,535,500	-
[5713]	26/03/30	9,089	9,310	9,036	9,250	-228	-2.41	4,122,200	-
[5713]	26/03/27	9,187	9,483	8,995	9,478	+141	+1.51	4,307,300	-
[5713]	26/03/26	9,243	9,345	9,150	9,337	+97	+1.05	3,207,800	-
[5713]	26/03/25	9,180	9,315	9,082	9,240	+413	+4.68	4,209,600	-
[5713]	26/03/24	8,775	9,019	8,532	8,827	+455	+5.43	4,789,300	-
[5713]	26/03/23	8,537	8,638	8,315	8,372	-765	-8.37	6,980,800	-
[5713]	26/03/19	9,415	9,445	9,137	9,137	-878	-8.77	6,650,400	-
[5713]	26/03/18	9,718	10,065	9,682	10,015	+448	+4.68	3,566,700	-
[5713]	26/03/17	9,844	9,879	9,482	9,567	-144	-1.48	3,094,100	-
[5713]	26/03/16	9,681	9,779	9,388	9,711	-218	-2.20	5,161,100	-
[5713]	26/03/13	9,760	10,195	9,752	9,929	-131	-1.30	3,330,400	-
[5713]	26/03/12	10,400	10,575	9,990	10,060	-425	-4.05	3,832,700	-
[5713]	26/03/11	10,600	10,800	10,410	10,485	+410	+4.07	3,526,600	-
[5713]	26/03/10	9,866	10,200	9,800	10,075	+509	+5.32	4,926,400	-
[5713]	26/03/09	9,525	9,673	9,038	9,566	-559	-5.52	8,565,400	-
[5713]	26/03/06	10,300	10,485	9,896	10,125	-410	-3.89	5,219,600	-
[5713]	26/03/05	11,335	11,580	10,470	10,535	-200	-1.86	6,984,300	-
[5713]	26/03/04	11,190	11,690	10,410	10,735	-1,260	-10.50	8,259,900	-
[5713]	26/03/03	13,280	13,280	11,995	11,995	-1,055	-8.08	6,969,700	-
[5713]	26/03/02	13,025	13,300	12,435	13,050	+425	+3.37	8,114,300	-
[5713]	26/02/27	11,360	12,715	11,350	12,625	+1,280	+11.28	11,046,900	-
[5713]	26/02/26	11,880	11,900	11,180	11,345	-305	-2.62	6,289,400	-
[5713]	26/02/25	10,940	11,735	10,920	11,650	+840	+7.77	6,532,500	-
[5713]	26/02/24	10,400	10,870	10,310	10,810	+800	+7.99	5,494,500	-
[5713]	26/02/20	9,861	10,010	9,732	10,010	+85	+0.86	4,286,600	-
[5713]	26/02/19	9,850	9,969	9,750	9,925	+247	+2.55	5,485,000	-
[5713]	26/02/18	9,210	9,880	9,200	9,678	+358	+3.84	5,903,200	-
[5713]	26/02/17	9,727	9,888	9,290	9,320	-347	-3.59	5,160,900	-
[5713]	26/02/16	10,340	10,340	9,657	9,667	-219	-2.22	5,210,600	-
[5713]	26/02/13	10,260	10,490	9,876	9,886	-909	-8.42	7,830,400	-
[5713]	26/02/12	10,480	11,020	10,280	10,795	+565	+5.52	7,685,500	-
[5713]	26/02/10	9,758	10,320	9,594	10,230	+772	+8.16	9,117,500	-
[5713]	26/02/09	9,002	9,648	8,800	9,458	+703	+8.03	12,238,500	-
[5713]	26/02/06	8,375	8,755	8,185	8,755	-70	-0.79	8,625,400	-
[5713]	26/02/05	9,200	9,443	8,576	8,825	-475	-5.11	10,429,200	-
[5713]	26/02/04	8,984	9,519	8,916	9,300	+551	+6.30	10,513,000	-
[5713]	26/02/03	8,524	8,755	8,457	8,749	+458	+5.52	9,106,100	-
[5713]	26/02/02	8,460	8,850	8,214	8,291	-1,069	-11.42	15,563,000	-
[5713]	26/01/30	9,555	10,340	9,002	9,360	-495	-5.02	22,893,300	-
[5713]	26/01/29	9,300	9,909	9,120	9,855	+851	+9.45	12,248,200	-
[5713]	26/01/28	8,775	9,040	8,688	9,004	+216	+2.46	6,960,500	-
[5713]	26/01/27	8,499	8,965	8,441	8,788	+279	+3.28	8,696,700	-
[5713]	26/01/26	8,638	8,733	8,485	8,509	+21	+0.25	6,600,200	-
[5713]	26/01/23	8,322	8,590	8,300	8,488	+308	+3.77	5,828,600	-
[5713]	26/01/22	8,209	8,209	7,924	8,180	-200	-2.39	6,294,800	-
[5713]	26/01/21	7,932	8,493	7,884	8,380	+298	+3.69	6,553,000	-
[5713]	26/01/20	7,868	8,088	7,762	8,082	+214	+2.72	4,397,400	-
[5713]	26/01/19	7,702	7,884	7,589	7,868	+98	+1.26	3,726,000	-
[5713]	26/01/16	7,750	7,789	7,603	7,770	-80	-1.02	3,657,700	-
[5713]	26/01/15	7,870	8,043	7,781	7,850	+4	+0.05	5,409,100	-
[5713]	26/01/14	7,605	7,846	7,537	7,846	+336	+4.47	4,139,700	-
[5713]	26/01/13	7,667	7,698	7,391	7,510	+339	+4.73	4,422,300	-
[5713]	26/01/09	7,189	7,230	7,047	7,171	+132	+1.88	2,998,500	-
[5713]	26/01/08	7,174	7,287	7,018	7,039	-135	-1.88	3,157,400	-
[5713]	26/01/07	7,198	7,348	7,123	7,174	+115	+1.63	5,342,200	-
[5713]	26/01/06	6,950	7,163	6,947	7,059	+421	+6.34	5,133,900	-
[5713]	26/01/05	6,620	6,673	6,552	6,638	+281	+4.42	3,531,600	-
[5713]	25/12/30	6,375	6,451	6,294	6,357	-318	-4.76	4,830,100	-
[5713]	25/12/29	6,621	6,761	6,515	6,675	+254	+3.96	6,141,800	-
[5713]	25/12/26	6,387	6,455	6,322	6,421	+90	+1.42	2,740,200	-
[5713]	25/12/25	6,488	6,673	6,292	6,331	-157	-2.42	5,956,400	-
[5713]	25/12/24	6,149	6,500	6,122	6,488	+439	+7.26	6,617,700	-
[5713]	25/12/23	6,030	6,120	6,005	6,049	-41	-0.67	1,725,800	-
[5713]	25/12/22	5,952	6,102	5,897	6,090	+298	+5.15	2,938,900	-
[5713]	25/12/19	5,799	5,892	5,741	5,792	-7	-0.12	2,203,100	-
[5713]	25/12/18	5,800	5,896	5,747	5,799	-83	-1.41	2,128,700	-
[5713]	25/12/17	5,730	5,950	5,706	5,882	+268	+4.77	3,976,800	-
[5713]	25/12/16	5,680	5,700	5,561	5,614	-92	-1.61	2,351,100	-
[5713]	25/12/15	5,752	5,842	5,664	5,706	-246	-4.13	3,264,300	-
[5713]	25/12/12	5,623	5,952	5,620	5,952	+498	+9.13	5,292,300	-
[5713]	25/12/11	5,433	5,517	5,390	5,454	+66	+1.22	2,214,300	-
[5713]	25/12/10	5,480	5,498	5,361	5,388	+37	+0.69	1,803,500	-
[5713]	25/12/09	5,488	5,494	5,332	5,351	-118	-2.16	1,579,800	-
[5713]	25/12/08	5,501	5,523	5,392	5,469	-30	-0.55	1,406,700	-
[5713]	25/12/05	5,225	5,499	5,200	5,499	+174	+3.27	2,531,500	-
[5713]	25/12/04	5,317	5,412	5,263	5,325	+206	+4.02	2,753,700	-
[5713]	25/12/03	5,078	5,129	5,030	5,119	+33	+0.65	1,559,300	-
[5713]	25/12/02	5,110	5,230	5,071	5,086	-41	-0.80	1,472,000	-
[5713]	25/12/01	5,143	5,182	5,077	5,127	-5	-0.10	1,996,100	-
[5713]	25/11/28	5,020	5,139	4,993	5,132	+107	+2.13	1,740,600	-
[5713]	25/11/27	5,025	5,096	4,982	5,025	+140	+2.87	2,022,100	-
[5713]	25/11/26	4,848	4,895	4,794	4,885	+65	+1.35	1,500,700	-
[5713]	25/11/25	4,835	4,870	4,793	4,820	+99	+2.10	2,040,000	-
[5713]	25/11/21	4,805	4,828	4,692	4,721	-224	-4.53	2,727,100	-
[5713]	25/11/20	4,982	5,049	4,899	4,945	+103	+2.13	1,804,000	-
[5713]	25/11/19	4,862	4,870	4,750	4,842	+50	+1.04	1,891,500	-
[5713]	25/11/18	5,022	5,042	4,792	4,792	-299	-5.87	2,303,900	-
[5713]	25/11/17	5,115	5,186	5,072	5,091	-106	-2.04	1,555,900	-
[5713]	25/11/14	5,054	5,217	5,044	5,197	-8	-0.15	2,087,500	-
[5713]	25/11/13	5,201	5,235	5,079	5,205	+85	+1.66	2,217,000	-
[5713]	25/11/12	4,979	5,140	4,936	5,120	+132	+2.65	2,568,700	-
[5713]	25/11/11	5,055	5,118	4,952	4,988	-39	-0.78	2,831,600	-
[5713]	25/11/10	5,050	5,214	4,960	5,027	+117	+2.38	5,121,900	-
[5713]	25/11/07	4,880	4,922	4,822	4,910	-22	-0.45	1,647,400	-
[5713]	25/11/06	4,869	4,993	4,865	4,932	+108	+2.24	1,608,300	-
[5713]	25/11/05	4,850	4,898	4,627	4,824	-130	-2.62	2,855,300	-
[5713]	25/11/04	5,073	5,129	4,930	4,954	-123	-2.42	2,442,800	-
[5713]	25/10/31	5,108	5,132	5,024	5,077	-7	-0.14	2,316,900	-
[5713]	25/10/30	5,013	5,105	5,004	5,084	+164	+3.33	3,948,100	-
[5713]	25/10/29	4,977	4,991	4,903	4,920	+13	+0.26	2,182,000	-
[5713]	25/10/28	5,090	5,090	4,907	4,907	-290	-5.58	2,882,600	-
[5713]	25/10/27	5,168	5,216	5,133	5,197	+103	+2.02	2,035,300	-
[5713]	25/10/24	5,149	5,157	5,058	5,094	+8	+0.16	2,286,900	-
[5713]	25/10/23	4,946	5,105	4,932	5,086	+159	+3.23	3,747,000	-
[5713]	25/10/22	5,053	5,063	4,914	4,927	-373	-7.04	6,439,400	-
[5713]	25/10/21	5,379	5,395	5,278	5,300	-48	-0.90	2,863,600	-
[5713]	25/10/20	5,300	5,380	5,244	5,348	-100	-1.84	4,718,600	-
[5713]	25/10/17	5,301	5,550	5,278	5,448	+127	+2.39	4,440,000	-
[5713]	25/10/16	5,362	5,390	5,292	5,321	+42	+0.80	2,929,100	-
[5713]	25/10/15	5,259	5,346	5,207	5,279	+179	+3.51	3,616,400	-
[5713]	25/10/14	5,100	5,366	5,061	5,100	+82	+1.63	6,253,100	-
[5713]	25/10/10	5,192	5,200	4,993	5,018	-224	-4.27	3,641,100	-
[5713]	25/10/09	5,221	5,306	5,148	5,242	+109	+2.12	4,512,000	-
[5713]	25/10/08	4,927	5,149	4,853	5,133	+256	+5.25	4,256,700	-
[5713]	25/10/07	5,004	5,067	4,860	4,877	-86	-1.73	2,587,500	-
[5713]	25/10/06	5,023	5,055	4,905	4,963	+58	+1.18	2,404,700	-
[5713]	25/10/03	4,848	4,915	4,836	4,905	-21	-0.43	1,874,100	-
[5713]	25/10/02	4,883	4,993	4,830	4,926	+236	+5.03	3,731,800	-
[5713]	25/10/01	4,762	4,819	4,659	4,690	-77	-1.62	2,686,100	-
[5713]	25/09/30	4,800	4,830	4,714	4,767	+37	+0.78	2,782,000	-
[5713]	25/09/29	4,660	4,797	4,605	4,730	+57	+1.22	3,259,200	-
[5713]	25/09/26	4,770	4,772	4,656	4,673	-145	-3.01	3,081,300	-
[5713]	25/09/25	4,539	4,853	4,510	4,818	+489	+11.30	7,903,900	-
[5713]	25/09/24	4,318	4,345	4,241	4,329	+71	+1.67	1,459,900	-
[5713]	25/09/22	4,207	4,269	4,191	4,258	+108	+2.60	1,914,200	-
[5713]	25/09/19	4,321	4,338	4,130	4,150	-170	-3.94	4,110,700	-
[5713]	25/09/18	4,335	4,378	4,302	4,320	-7	-0.16	1,723,400	-
[5713]	25/09/17	4,448	4,477	4,327	4,327	-88	-1.99	2,386,900	-
[5713]	25/09/16	4,360	4,415	4,334	4,415	+84	+1.94	2,033,600	-
[5713]	25/09/12	4,353	4,359	4,292	4,331	+43	+1.00	1,877,600	-
[5713]	25/09/11	4,203	4,333	4,191	4,288	+79	+1.88	2,409,200	-
[5713]	25/09/10	4,170	4,229	4,155	4,209	-15	-0.36	1,528,400	-
[5713]	25/09/09	4,297	4,319	4,184	4,224	-40	-0.94	2,124,900	-
[5713]	25/09/08	4,262	4,312	4,222	4,264	+70	+1.67	2,233,300	-
[5713]	25/09/05	4,207	4,252	4,151	4,194	-13	-0.31	1,580,200	-