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
[5714]	26/10/29	8,060	8,125	7,959	8,093	+30.0	+0.37	442,700	478,687,002,624
[5714]	26/10/28	8,166	8,188	8,016	8,063	+47.0	+0.59	395,400	476,912,549,888
[5714]	26/10/27	7,985	8,027	7,860	8,016	+181.0	+2.31	332,900	474,132,578,304
[5714]	26/10/26	7,849	7,957	7,830	7,835	-2.0	-0.03	283,000	463,426,748,416
[5714]	26/10/23	7,730	7,869	7,571	7,837	-144.0	-1.80	582,800	463,545,040,896
[5714]	26/10/22	8,138	8,150	7,936	7,981	-190.0	-2.33	394,600	472,062,394,368
[5714]	26/10/21	8,200	8,224	8,123	8,171	+68.0	+0.84	278,100	483,300,573,184
[5714]	26/10/20	8,312	8,363	8,070	8,103	-227.0	-2.73	478,500	479,278,465,024
[5714]	26/10/19	8,259	8,330	8,171	8,330	-79.0	-0.94	316,000	492,705,153,024
[5714]	26/10/16	8,332	8,423	8,255	8,409	+321.0	+3.97	546,600	497,377,837,056
[5714]	26/10/15	8,236	8,277	8,012	8,088	-448.0	-5.25	801,500	478,391,271,424
[5714]	26/10/14	8,513	8,613	8,486	8,536	-33.0	-0.39	301,000	504,889,671,680
[5714]	26/10/13	8,344	8,572	8,320	8,569	+87.0	+1.03	313,000	506,841,563,136
[5714]	26/10/09	8,350	8,482	8,284	8,482	+77.0	+0.92	497,800	501,695,676,416
[5714]	26/10/08	8,560	8,585	8,385	8,405	-268.0	-3.09	430,000	497,141,252,096
[5714]	26/10/07	8,760	8,914	8,672	8,673	-93.0	-1.06	388,500	512,993,001,472
[5714]	26/10/06	8,790	8,818	8,694	8,766	+37.0	+0.42	279,900	518,493,798,400
[5714]	26/10/05	8,791	8,835	8,701	8,729	+26.0	+0.30	332,200	516,305,289,216
[5714]	26/10/02	8,751	8,909	8,693	8,703	-178.0	-2.00	484,500	514,767,454,208
[5714]	26/10/01	9,020	9,032	8,849	8,881	-97.0	-1.08	631,000	525,295,845,376
[5714]	26/09/30	8,800	9,041	8,799	8,978	+210.0	+2.40	592,100	531,033,227,264
[5714]	26/09/29	8,846	8,848	8,676	8,768	-142.0	-1.59	365,300	518,612,090,880
[5714]	26/09/28	8,927	9,025	8,908	8,910	-62.0	-0.69	358,800	527,011,151,872
[5714]	26/09/25	8,995	9,047	8,928	8,972	+8.0	+0.09	412,400	530,678,317,056
[5714]	26/09/24	9,084	9,084	8,964	8,964	-131.0	-1.44	516,900	530,205,147,136
[5714]	26/09/18	9,109	9,136	8,995	9,095	+169.0	+1.89	512,700	537,953,566,720
[5714]	26/09/17	9,049	9,145	8,900	8,926	-55.0	-0.61	401,800	527,957,524,480
[5714]	26/09/16	8,930	8,995	8,840	8,981	+60.0	+0.67	299,700	531,210,665,984
[5714]	26/09/15	8,750	8,956	8,746	8,921	+29.0	+0.33	324,300	527,661,760,512
[5714]	26/09/14	8,750	8,968	8,703	8,892	+7.0	+0.08	304,100	525,946,454,016
[5714]	26/09/11	8,900	8,933	8,767	8,885	-378.0	-4.08	485,300	525,532,430,336
[5714]	26/09/10	9,419	9,500	9,134	9,263	-193.0	-2.04	465,100	547,890,495,488
[5714]	26/09/09	9,135	9,470	9,022	9,456	+455.0	+5.05	583,600	559,306,113,024
[5714]	26/09/08	9,298	9,365	9,001	9,001	-348.0	-3.72	370,800	532,393,623,552
[5714]	26/09/07	9,404	9,467	9,292	9,349	+95.0	+1.03	341,800	552,977,235,968
[5714]	26/09/04	9,600	9,640	9,202	9,254	-196.0	-2.07	480,900	547,358,146,560
[5714]	26/09/03	9,511	9,613	9,338	9,450	+61.0	+0.65	367,100	558,951,235,584
[5714]	26/09/02	9,934	9,979	9,370	9,389	-811.0	-7.95	591,000	555,343,151,104
[5714]	26/09/01	9,848	10,210	9,764	10,200	+202.0	+2.02	611,200	603,312,422,912
[5714]	26/08/31	10,095	10,150	9,902	9,998	-397.0	-3.82	686,100	591,364,489,216
[5714]	26/08/28	10,370	10,495	10,255	10,395	+10.0	+0.10	400,700	614,846,300,160
[5714]	26/08/27	10,385	10,410	10,105	10,385	-65.0	-0.62	414,900	614,254,837,760
[5714]	26/08/26	10,395	10,660	10,310	10,450	+355.0	+3.52	688,300	618,099,507,200
[5714]	26/08/25	10,295	10,295	9,976	10,095	-250.0	-2.42	483,000	597,101,838,336
[5714]	26/08/24	10,335	10,515	10,270	10,345	+225.0	+2.22	753,600	611,888,922,624
[5714]	26/08/21	9,851	10,170	9,792	10,120	+331.0	+3.38	721,100	598,580,527,104
[5714]	26/08/20	9,716	10,055	9,612	9,789	+523.0	+5.64	892,000	579,002,499,072
[5714]	26/08/19	9,394	9,567	9,255	9,266	-278.0	-2.91	689,500	548,067,934,208
[5714]	26/08/18	9,704	9,840	9,474	9,544	-86.0	-0.89	418,800	564,511,178,752
[5714]	26/08/17	9,750	9,965	9,551	9,630	+154.0	+1.63	522,000	569,597,886,464
[5714]	26/08/14	9,556	9,713	9,439	9,476	-95.0	-0.99	538,800	560,489,037,824
[5714]	26/08/13	9,499	9,669	9,388	9,571	+72.0	+0.76	415,300	566,108,160,000
[5714]	26/08/12	9,400	9,662	9,371	9,499	-45.0	-0.47	639,300	561,849,499,648
[5714]	26/08/10	9,100	9,544	9,081	9,544	+407.0	+4.45	926,100	564,511,309,824
[5714]	26/08/07	9,170	9,415	8,890	9,137	+230.0	+2.58	1,723,700	540,437,970,944
[5714]	26/08/06	8,664	8,999	8,602	8,907	+348.0	+4.07	894,700	526,833,876,992
[5714]	26/08/05	8,347	8,628	8,330	8,559	+362.0	+4.42	566,800	506,250,264,576
[5714]	26/08/04	8,095	8,305	8,093	8,197	+38.0	+0.47	322,100	484,838,572,032
[5714]	26/08/03	8,026	8,207	7,907	8,159	-76.0	-0.92	452,100	482,590,949,376
[5714]	26/07/31	8,034	8,343	8,010	8,235	+245.0	+3.07	641,000	487,086,227,456
[5714]	26/07/30	7,907	8,116	7,818	7,990	+83.0	+1.05	414,100	472,594,874,368
[5714]	26/07/29	8,092	8,123	7,685	7,907	-182.0	-2.25	714,300	467,685,572,608
[5714]	26/07/28	8,227	8,243	7,977	8,089	-343.0	-4.07	544,300	478,450,581,504
[5714]	26/07/27	8,399	8,432	8,229	8,432	+156.0	+1.88	480,800	498,738,429,952
[5714]	26/07/24	8,356	8,391	8,180	8,276	-266.0	-3.11	431,900	489,511,288,832
[5714]	26/07/23	8,486	8,601	8,466	8,542	+85.0	+1.01	429,900	505,244,745,728
[5714]	26/07/22	8,449	8,657	8,428	8,457	+186.0	+2.25	540,400	500,217,151,488
[5714]	26/07/21	8,061	8,327	7,906	8,271	+325.0	+4.09	564,300	489,215,557,632
[5714]	26/07/17	8,165	8,245	7,725	7,946	-403	-4.83	540,300	-
[5714]	26/07/16	8,309	8,411	8,260	8,349	-94	-1.11	377,400	-
[5714]	26/07/15	8,472	8,530	8,354	8,443	+74	+0.88	361,600	-
[5714]	26/07/14	8,268	8,419	8,116	8,369	+89	+1.07	446,700	-
[5714]	26/07/13	8,450	8,506	8,171	8,280	-96	-1.15	358,400	-
[5714]	26/07/10	8,425	8,490	8,347	8,376	+119	+1.44	427,400	-
[5714]	26/07/09	8,313	8,429	8,220	8,257	-168	-1.99	456,500	-
[5714]	26/07/08	8,473	8,598	8,403	8,425	-161	-1.88	454,300	-
[5714]	26/07/07	8,824	8,891	8,547	8,586	-377	-4.21	520,700	-
[5714]	26/07/06	8,900	9,020	8,821	8,963	+129	+1.46	317,300	-
[5714]	26/07/03	8,828	8,971	8,667	8,834	+44	+0.50	473,600	-
[5714]	26/07/02	8,649	8,918	8,596	8,790	+188	+2.19	429,400	-
[5714]	26/07/01	8,603	8,749	8,530	8,602	-64	-0.74	499,800	-
[5714]	26/06/30	8,825	8,850	8,526	8,666	-104	-1.19	472,900	-
[5714]	26/06/29	8,824	8,870	8,510	8,770	+26	+0.30	546,000	-
[5714]	26/06/26	8,700	8,806	8,602	8,744	+9	+0.10	387,500	-
[5714]	26/06/25	8,971	9,001	8,728	8,735	-249	-2.77	422,300	-
[5714]	26/06/24	9,059	9,250	8,774	8,984	-200	-2.18	484,500	-
[5714]	26/06/23	9,730	9,744	9,172	9,184	-486	-5.03	495,400	-
[5714]	26/06/22	9,480	9,763	9,477	9,670	+190	+2.00	275,000	-
[5714]	26/06/19	9,566	9,607	9,369	9,480	-265	-2.72	388,500	-
[5714]	26/06/18	9,799	9,864	9,702	9,745	-94	-0.96	297,300	-
[5714]	26/06/17	9,770	9,927	9,615	9,839	+154	+1.59	365,500	-
[5714]	26/06/16	9,904	9,915	9,685	9,685	-185	-1.87	371,200	-
[5714]	26/06/15	9,677	9,919	9,652	9,870	+493	+5.26	404,700	-
[5714]	26/06/12	9,225	9,464	9,139	9,377	+472	+5.30	515,700	-
[5714]	26/06/11	8,847	8,955	8,656	8,905	-92	-1.02	552,800	-
[5714]	26/06/10	8,954	9,159	8,910	8,997	-107	-1.18	420,500	-
[5714]	26/06/09	9,355	9,407	8,955	9,104	-153	-1.65	440,500	-
[5714]	26/06/08	9,650	9,718	9,165	9,257	-748	-7.48	757,100	-
[5714]	26/06/05	10,105	10,105	9,800	10,005	+171	+1.74	451,500	-
[5714]	26/06/04	10,090	10,180	9,710	9,834	-536	-5.17	511,300	-
[5714]	26/06/03	10,490	10,570	10,230	10,370	+220	+2.17	333,400	-
[5714]	26/06/02	10,275	10,275	9,886	10,150	-280	-2.68	453,000	-
[5714]	26/06/01	10,380	10,625	10,290	10,430	+130	+1.26	392,100	-
[5714]	26/05/29	10,635	10,700	10,270	10,300	-230	-2.18	585,200	-
[5714]	26/05/28	10,600	10,805	10,285	10,530	-315	-2.90	568,800	-
[5714]	26/05/27	11,000	11,170	10,605	10,845	-45	-0.41	517,800	-
[5714]	26/05/26	10,990	11,035	10,705	10,890	-45	-0.41	439,400	-
[5714]	26/05/25	10,775	11,090	10,720	10,935	+545	+5.25	456,800	-
[5714]	26/05/22	10,400	10,485	10,240	10,390	+225.0	+2.21	462,700	-
[5714]	26/05/21	10,305	10,355	10,020	10,165	+40.0	+0.40	394,900	-
[5714]	26/05/20	10,220	10,235	9,897	10,125	-245.0	-2.36	477,900	-
[5714]	26/05/19	11,110	11,125	10,300	10,370	-755.0	-6.79	542,400	-
[5714]	26/05/18	11,515	11,550	11,120	11,125	-515.0	-4.42	550,400	-
[5714]	26/05/15	11,885	12,380	11,390	11,640	+1,615.0	+16.11	1,539,600	-
[5714]	26/05/14	10,550	10,555	9,914	10,025	-630.0	-5.91	618,700	-
[5714]	26/05/13	10,205	10,685	10,200	10,655	+305.0	+2.95	411,000	-
[5714]	26/05/12	10,465	10,640	10,260	10,350	-10.0	-0.10	453,500	-
[5714]	26/05/11	10,365	10,565	10,270	10,360	+180.0	+1.77	672,000	-
[5714]	26/05/08	9,965	10,180	9,729	10,180	+332	+3.37	592,300	-
[5714]	26/05/07	9,620	9,878	9,573	9,848	+356	+3.75	522,000	-
[5714]	26/05/01	9,538	9,574	9,390	9,492	+16	+0.17	234,200	-
[5714]	26/04/30	9,504	9,566	9,356	9,476	-254	-2.61	356,500	-
[5714]	26/04/28	9,546	9,740	9,506	9,730	+230	+2.42	434,400	-
[5714]	26/04/27	9,525	9,653	9,378	9,500	-140	-1.45	465,500	-
[5714]	26/04/24	9,651	9,742	9,524	9,640	-27	-0.28	331,300	-
[5714]	26/04/23	9,849	9,903	9,543	9,667	-115	-1.18	279,900	-
[5714]	26/04/22	9,822	9,827	9,650	9,782	-155	-1.56	294,700	-
[5714]	26/04/21	9,914	9,998	9,838	9,937	+145	+1.48	348,200	-
[5714]	26/04/20	10,005	10,040	9,724	9,792	-170	-1.71	339,600	-
[5714]	26/04/17	10,190	10,215	9,916	9,962	-393	-3.80	348,900	-
[5714]	26/04/16	10,115	10,385	10,065	10,355	+300	+2.98	349,700	-
[5714]	26/04/15	10,285	10,295	9,920	10,055	0	0.00	407,600	-
[5714]	26/04/14	9,827	10,060	9,781	10,055	+378	+3.91	386,100	-
[5714]	26/04/13	9,688	9,791	9,582	9,677	-81	-0.83	296,200	-
[5714]	26/04/10	9,832	9,900	9,718	9,758	-11	-0.11	295,900	-
[5714]	26/04/09	9,900	9,952	9,749	9,769	-122	-1.23	358,400	-
[5714]	26/04/08	9,831	9,891	9,677	9,891	+582	+6.25	548,900	-
[5714]	26/04/07	9,117	9,309	9,100	9,309	+192	+2.11	383,400	-
[5714]	26/04/06	9,094	9,255	9,073	9,117	+23	+0.25	266,700	-
[5714]	26/04/03	9,139	9,196	9,037	9,094	+181	+2.03	349,000	-
[5714]	26/04/02	9,390	9,478	8,895	8,913	-358	-3.86	608,400	-
[5714]	26/04/01	9,103	9,271	9,044	9,271	+536	+6.14	571,300	-
[5714]	26/03/31	8,604	8,912	8,550	8,735	-147	-1.66	774,500	-
[5714]	26/03/30	8,622	8,964	8,613	8,882	-508	-5.41	634,700	-
[5714]	26/03/27	9,319	9,435	9,196	9,390	-76	-0.80	554,500	-
[5714]	26/03/26	9,362	9,515	9,338	9,466	+72	+0.77	505,900	-
[5714]	26/03/25	9,318	9,394	9,255	9,394	+376	+4.17	464,300	-
[5714]	26/03/24	8,990	9,084	8,765	9,018	+308	+3.54	623,000	-
[5714]	26/03/23	8,671	8,800	8,392	8,710	-561	-6.05	1,443,200	-
[5714]	26/03/19	9,648	9,678	9,271	9,271	-779	-7.75	862,800	-
[5714]	26/03/18	9,913	10,070	9,861	10,050	+437	+4.55	452,300	-
[5714]	26/03/17	9,700	9,770	9,559	9,613	-16	-0.17	348,600	-
[5714]	26/03/16	9,708	9,758	9,412	9,629	-229	-2.32	668,900	-
[5714]	26/03/13	9,774	10,025	9,750	9,858	-66	-0.67	541,700	-
[5714]	26/03/12	10,050	10,180	9,847	9,924	-321	-3.13	436,500	-
[5714]	26/03/11	10,315	10,500	10,205	10,245	+190	+1.89	591,800	-
[5714]	26/03/10	9,811	10,100	9,805	10,055	+544	+5.72	727,800	-
[5714]	26/03/09	9,450	9,565	9,135	9,511	-654	-6.43	906,700	-
[5714]	26/03/06	9,705	10,165	9,703	10,165	+160	+1.60	871,600	-
[5714]	26/03/05	10,430	10,490	9,824	10,005	+163	+1.66	993,300	-
[5714]	26/03/04	10,405	10,690	9,759	9,842	-1,163	-10.57	1,479,600	-
[5714]	26/03/03	11,750	11,750	11,000	11,005	-825	-6.97	807,300	-
[5714]	26/03/02	11,615	11,880	11,410	11,830	+280	+2.42	837,700	-
[5714]	26/02/27	10,655	11,610	10,600	11,550	+1,110	+10.63	1,428,500	-
[5714]	26/02/26	10,575	10,760	10,370	10,440	-55	-0.52	606,000	-
[5714]	26/02/25	10,615	10,660	10,400	10,495	-95	-0.90	812,400	-
[5714]	26/02/24	10,290	10,645	10,235	10,590	+450	+4.44	757,600	-
[5714]	26/02/20	9,824	10,165	9,813	10,140	+255	+2.58	665,300	-
[5714]	26/02/19	9,670	9,885	9,605	9,885	+248	+2.57	492,400	-
[5714]	26/02/18	9,310	9,738	9,250	9,637	+260	+2.77	658,800	-
[5714]	26/02/17	9,580	9,730	9,374	9,377	-104	-1.10	532,100	-
[5714]	26/02/16	9,691	9,724	9,448	9,481	+20	+0.21	662,200	-
[5714]	26/02/13	9,430	9,832	9,403	9,461	-709	-6.97	1,490,600	-
[5714]	26/02/12	10,280	10,525	9,980	10,170	+298	+3.02	1,601,500	-
[5714]	26/02/10	9,729	9,950	9,600	9,872	+443	+4.70	1,289,700	-
[5714]	26/02/09	9,615	9,615	9,180	9,429	+414	+4.59	923,500	-
[5714]	26/02/06	8,762	9,055	8,726	9,015	-197	-2.14	935,100	-
[5714]	26/02/05	9,621	9,645	9,078	9,212	-374	-3.90	1,124,800	-
[5714]	26/02/04	9,408	9,685	9,331	9,586	+400	+4.35	878,700	-
[5714]	26/02/03	9,000	9,244	8,946	9,186	+562	+6.52	880,900	-
[5714]	26/02/02	8,503	8,977	8,501	8,624	-590	-6.40	1,706,200	-
[5714]	26/01/30	9,320	9,607	8,920	9,214	-350	-3.66	1,358,200	-
[5714]	26/01/29	9,365	9,564	9,150	9,564	+315	+3.41	835,700	-
[5714]	26/01/28	9,267	9,355	9,125	9,249	-66	-0.71	488,700	-
[5714]	26/01/27	9,057	9,315	9,001	9,315	+108	+1.17	471,700	-
[5714]	26/01/26	9,182	9,337	9,120	9,207	+81	+0.89	568,800	-
[5714]	26/01/23	9,057	9,222	9,039	9,126	+168	+1.88	537,700	-
[5714]	26/01/22	9,002	9,132	8,861	8,958	-127	-1.40	578,100	-
[5714]	26/01/21	8,700	9,190	8,668	9,085	+158	+1.77	677,500	-
[5714]	26/01/20	8,960	9,023	8,793	8,927	-23	-0.26	501,000	-
[5714]	26/01/19	8,782	9,026	8,711	8,950	+282	+3.25	753,400	-
[5714]	26/01/16	8,738	8,757	8,481	8,668	-115	-1.31	710,600	-
[5714]	26/01/15	8,876	8,985	8,707	8,783	-41	-0.46	813,500	-
[5714]	26/01/14	8,670	8,824	8,526	8,824	+148	+1.71	925,300	-
[5714]	26/01/13	8,628	8,745	8,458	8,676	+612	+7.59	930,400	-
[5714]	26/01/09	7,950	8,073	7,920	8,064	+114	+1.43	512,100	-
[5714]	26/01/08	8,140	8,230	7,950	7,950	-131	-1.62	786,800	-
[5714]	26/01/07	8,030	8,190	7,973	8,081	+60	+0.75	877,000	-
[5714]	26/01/06	7,775	8,021	7,682	8,021	+483	+6.41	800,000	-
[5714]	26/01/05	7,522	7,571	7,456	7,538	+106	+1.43	533,500	-
[5714]	25/12/30	7,350	7,496	7,248	7,432	-146	-1.93	679,300	-
[5714]	25/12/29	7,844	7,859	7,521	7,578	+174	+2.35	752,600	-
[5714]	25/12/26	7,437	7,475	7,367	7,404	+6	+0.08	360,900	-
[5714]	25/12/25	7,371	7,571	7,360	7,398	+38	+0.52	463,600	-
[5714]	25/12/24	7,178	7,404	7,121	7,360	+275	+3.88	837,700	-
[5714]	25/12/23	7,041	7,143	7,000	7,085	+51	+0.73	474,000	-
[5714]	25/12/22	6,978	7,094	6,857	7,034	+156	+2.27	640,400	-
[5714]	25/12/19	6,835	6,946	6,782	6,878	-19	-0.28	759,700	-
[5714]	25/12/18	6,938	7,024	6,870	6,897	-101	-1.44	667,300	-
[5714]	25/12/17	6,690	7,043	6,637	6,998	+461	+7.05	1,076,900	-
[5714]	25/12/16	6,645	6,663	6,475	6,537	-108	-1.63	279,400	-
[5714]	25/12/15	6,670	6,720	6,603	6,645	-91	-1.35	311,700	-
[5714]	25/12/12	6,554	6,754	6,520	6,736	+282	+4.37	633,500	-
[5714]	25/12/11	6,545	6,583	6,415	6,454	-46	-0.71	516,300	-
[5714]	25/12/10	6,370	6,598	6,362	6,500	+384	+6.28	754,500	-
[5714]	25/12/09	6,140	6,160	6,075	6,116	-34	-0.55	205,700	-
[5714]	25/12/08	6,155	6,279	6,083	6,150	+44	+0.72	238,100	-
[5714]	25/12/05	6,077	6,131	6,023	6,106	+26	+0.43	206,700	-
[5714]	25/12/04	6,042	6,131	6,015	6,080	+30	+0.50	199,700	-
[5714]	25/12/03	5,962	6,065	5,950	6,050	+71	+1.19	329,900	-
[5714]	25/12/02	6,011	6,124	5,977	5,979	-14	-0.23	272,200	-
[5714]	25/12/01	6,105	6,107	5,961	5,993	-88	-1.45	240,800	-
[5714]	25/11/28	6,060	6,108	6,033	6,081	+23	+0.38	244,300	-
[5714]	25/11/27	6,055	6,093	6,011	6,058	+95	+1.59	256,100	-
[5714]	25/11/26	5,999	6,027	5,940	5,963	+33	+0.56	409,700	-
[5714]	25/11/25	5,936	5,970	5,867	5,930	+58	+0.99	328,000	-
[5714]	25/11/21	5,870	5,884	5,790	5,872	-118	-1.97	492,400	-
[5714]	25/11/20	5,939	6,084	5,871	5,990	+166	+2.85	556,000	-
[5714]	25/11/19	5,857	5,860	5,713	5,824	+52	+0.90	362,100	-
[5714]	25/11/18	5,968	5,984	5,772	5,772	-243	-4.04	357,900	-
[5714]	25/11/17	6,000	6,121	5,969	6,015	-26	-0.43	293,400	-
[5714]	25/11/14	5,910	6,064	5,862	6,041	-68	-1.11	623,400	-
[5714]	25/11/13	5,931	6,219	5,873	6,109	+181	+3.05	806,300	-
[5714]	25/11/12	5,701	6,051	5,600	5,928	+336	+6.01	835,900	-
[5714]	25/11/11	5,709	5,730	5,592	5,592	-88	-1.55	228,200	-
[5714]	25/11/10	5,528	5,692	5,504	5,680	+212	+3.88	303,500	-
[5714]	25/11/07	5,443	5,485	5,376	5,468	+25	+0.46	232,800	-
[5714]	25/11/06	5,506	5,527	5,443	5,443	-59	-1.07	402,000	-
[5714]	25/11/05	5,499	5,549	5,334	5,502	-97	-1.73	372,700	-
[5714]	25/11/04	5,531	5,699	5,500	5,599	-1	-0.02	406,500	-
[5714]	25/10/31	5,654	5,659	5,553	5,600	-45	-0.80	205,200	-
[5714]	25/10/30	5,543	5,655	5,535	5,645	+88	+1.58	217,400	-
[5714]	25/10/29	5,535	5,595	5,495	5,557	+85	+1.55	272,800	-
[5714]	25/10/28	5,613	5,654	5,472	5,472	-335	-5.77	399,800	-
[5714]	25/10/27	5,788	5,835	5,731	5,807	+70	+1.22	235,900	-
[5714]	25/10/24	5,678	5,759	5,659	5,737	+95	+1.68	313,700	-
[5714]	25/10/23	5,535	5,662	5,513	5,642	+61	+1.09	263,100	-
[5714]	25/10/22	5,506	5,602	5,485	5,581	-25	-0.45	275,500	-
[5714]	25/10/21	5,700	5,726	5,577	5,606	-63	-1.11	315,300	-
[5714]	25/10/20	5,694	5,711	5,630	5,669	-22	-0.39	246,700	-
[5714]	25/10/17	5,596	5,809	5,590	5,691	+85	+1.52	393,600	-
[5714]	25/10/16	5,711	5,733	5,587	5,606	-43	-0.76	260,400	-
[5714]	25/10/15	5,589	5,682	5,531	5,649	+160	+2.91	346,300	-
[5714]	25/10/14	5,450	5,719	5,450	5,489	+46	+0.85	492,600	-
[5714]	25/10/10	5,608	5,608	5,432	5,443	-223	-3.94	275,400	-
[5714]	25/10/09	5,641	5,676	5,607	5,666	+43	+0.76	263,300	-
[5714]	25/10/08	5,520	5,649	5,520	5,623	+161	+2.95	312,400	-
[5714]	25/10/07	5,459	5,493	5,425	5,462	+41	+0.76	250,100	-
[5714]	25/10/06	5,526	5,527	5,400	5,421	+51	+0.95	190,700	-
[5714]	25/10/03	5,312	5,370	5,312	5,370	+1	+0.02	142,500	-
[5714]	25/10/02	5,353	5,463	5,323	5,369	+61	+1.15	156,400	-
[5714]	25/10/01	5,374	5,399	5,273	5,308	-90	-1.67	195,800	-
[5714]	25/09/30	5,431	5,462	5,375	5,398	-57	-1.04	177,600	-
[5714]	25/09/29	5,446	5,478	5,391	5,455	+9	+0.17	197,700	-
[5714]	25/09/26	5,510	5,510	5,417	5,446	-75	-1.36	291,700	-
[5714]	25/09/25	5,364	5,585	5,360	5,521	+228	+4.31	354,700	-
[5714]	25/09/24	5,347	5,347	5,263	5,293	+3	+0.06	196,300	-
[5714]	25/09/22	5,281	5,323	5,250	5,290	+65	+1.24	167,200	-
[5714]	25/09/19	5,409	5,409	5,225	5,225	-157	-2.92	421,500	-
[5714]	25/09/18	5,391	5,408	5,335	5,382	+1	+0.02	120,200	-
[5714]	25/09/17	5,483	5,483	5,381	5,381	-121	-2.20	144,500	-
[5714]	25/09/16	5,479	5,527	5,458	5,502	+23	+0.42	132,800	-
[5714]	25/09/12	5,548	5,548	5,467	5,479	+26	+0.48	198,200	-
[5714]	25/09/11	5,400	5,484	5,380	5,453	+44	+0.81	117,700	-
[5714]	25/09/10	5,430	5,455	5,381	5,409	-21	-0.39	129,600	-
[5714]	25/09/09	5,545	5,558	5,417	5,430	-82	-1.49	141,900	-
[5714]	25/09/08	5,504	5,536	5,456	5,512	+85	+1.57	237,000	-
[5714]	25/09/05	5,422	5,453	5,387	5,427	+15	+0.28	150,800	-