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
[5724]	26/10/29	2,571	2,627	2,520	2,567	-2.0	-0.08	28,900	12,924,441,600
[5724]	26/10/28	2,750	2,796	2,565	2,569	-86.0	-3.24	60,500	12,934,511,616
[5724]	26/10/27	2,592	2,675	2,551	2,655	+163.0	+6.54	38,200	13,367,507,968
[5724]	26/10/26	2,398	2,515	2,398	2,492	+94.0	+3.92	35,000	12,546,828,288
[5724]	26/10/23	2,345	2,403	2,281	2,398	-26.0	-1.07	42,300	12,073,553,920
[5724]	26/10/22	2,503	2,539	2,411	2,424	-105.0	-4.15	31,300	12,204,459,008
[5724]	26/10/21	2,494	2,558	2,494	2,529	+72.0	+2.93	21,100	12,733,117,440
[5724]	26/10/20	2,575	2,584	2,457	2,457	-131.0	-5.06	25,400	12,370,609,152
[5724]	26/10/19	2,600	2,621	2,574	2,588	-43.0	-1.63	17,200	13,030,173,696
[5724]	26/10/16	2,642	2,686	2,620	2,631	+80.0	+3.14	20,500	13,246,671,872
[5724]	26/10/15	2,627	2,650	2,540	2,551	-130.0	-4.85	53,400	12,843,884,544
[5724]	26/10/14	2,728	2,764	2,681	2,681	-79.0	-2.86	23,800	13,498,414,080
[5724]	26/10/13	2,690	2,765	2,681	2,760	+66.0	+2.45	32,500	13,896,166,400
[5724]	26/10/09	2,700	2,754	2,686	2,694	-7.0	-0.26	17,300	13,563,867,136
[5724]	26/10/08	2,789	2,789	2,701	2,701	-124.0	-4.39	50,100	13,599,111,168
[5724]	26/10/07	2,865	2,920	2,812	2,825	-40.0	-1.40	33,000	14,223,431,680
[5724]	26/10/06	2,888	2,919	2,860	2,865	-23.0	-0.80	39,800	14,424,824,832
[5724]	26/10/05	2,885	2,924	2,870	2,888	-47.0	-1.60	49,700	14,540,626,944
[5724]	26/10/02	2,910	2,967	2,880	2,935	+25.0	+0.86	29,500	14,777,264,128
[5724]	26/10/01	2,955	2,970	2,894	2,910	-60.0	-2.02	42,700	14,651,393,024
[5724]	26/09/30	2,927	2,999	2,927	2,970	-7.0	-0.24	28,200	14,953,483,264
[5724]	26/09/29	3,000	3,000	2,931	2,977	-53.0	-1.75	30,600	14,988,727,296
[5724]	26/09/28	3,085	3,120	3,030	3,030	-55.0	-1.78	32,100	15,255,574,528
[5724]	26/09/25	3,135	3,150	3,070	3,085	-70.0	-2.22	29,500	15,532,490,752
[5724]	26/09/24	3,285	3,290	3,155	3,155	-125.0	-3.81	46,000	15,884,930,048
[5724]	26/09/18	3,100	3,295	3,100	3,280	+195.0	+6.32	91,700	16,514,284,544
[5724]	26/09/17	3,090	3,150	3,060	3,085	+30.0	+0.98	26,500	15,532,490,752
[5724]	26/09/16	3,095	3,125	3,015	3,055	-35.0	-1.13	28,600	15,381,445,632
[5724]	26/09/15	3,015	3,140	3,000	3,090	+50.0	+1.64	40,800	15,557,664,768
[5724]	26/09/14	3,080	3,095	2,995	3,040	-65.0	-2.09	51,400	15,305,922,560
[5724]	26/09/11	3,100	3,190	3,055	3,105	-145.0	-4.46	58,700	15,633,187,840
[5724]	26/09/10	3,265	3,295	3,175	3,250	+5.0	+0.15	48,000	16,363,239,424
[5724]	26/09/09	3,140	3,315	3,140	3,245	+145.0	+4.68	97,500	16,338,065,408
[5724]	26/09/08	3,225	3,340	3,100	3,100	-165.0	-5.05	102,200	15,608,012,800
[5724]	26/09/07	3,170	3,405	3,170	3,265	+75.0	+2.35	146,400	16,438,762,496
[5724]	26/09/04	3,380	3,395	3,190	3,190	-80.0	-2.45	93,900	16,061,149,184
[5724]	26/09/03	3,095	3,385	3,075	3,270	+245.0	+8.10	275,600	16,463,936,512
[5724]	26/09/02	3,160	3,200	3,000	3,025	-250.0	-7.63	111,300	15,230,400,512
[5724]	26/09/01	3,190	3,295	3,180	3,275	+40.0	+1.24	73,800	16,489,110,528
[5724]	26/08/31	3,275	3,405	3,220	3,235	-90.0	-2.71	126,700	16,287,717,376
[5724]	26/08/28	3,500	3,560	3,290	3,325	-180.0	-5.14	325,800	16,740,852,736
[5724]	26/08/27	3,260	3,530	3,135	3,505	+35.0	+1.01	522,500	17,647,124,480
[5724]	26/08/26	3,480	3,930	3,350	3,470	+60.0	+1.76	1,167,300	17,470,904,320
[5724]	26/08/25	3,200	3,410	3,140	3,410	+350.0	+11.44	427,200	17,168,815,104
[5724]	26/08/24	2,934	3,210	2,892	3,060	+226.0	+7.97	285,500	15,406,619,648
[5724]	26/08/21	2,805	2,850	2,731	2,834	+29.0	+1.03	49,600	14,268,744,704
[5724]	26/08/20	2,850	2,965	2,775	2,805	+104.0	+3.85	88,700	14,122,734,592
[5724]	26/08/19	2,823	2,831	2,701	2,701	-222.0	-7.59	76,700	13,599,111,168
[5724]	26/08/18	2,930	3,090	2,893	2,923	-37.0	-1.25	95,200	14,716,846,080
[5724]	26/08/17	3,050	3,095	2,904	2,960	-40.0	-1.33	137,300	14,903,135,232
[5724]	26/08/14	2,840	3,030	2,812	3,000	+172.0	+6.08	181,700	15,104,529,408
[5724]	26/08/13	2,688	2,838	2,650	2,828	+106.0	+3.89	131,900	14,238,535,680
[5724]	26/08/12	2,770	2,770	2,600	2,722	-18.0	-0.66	152,800	13,704,842,240
[5724]	26/08/10	2,514	2,849	2,470	2,740	+326.0	+13.50	315,200	13,795,469,312
[5724]	26/08/07	2,490	2,505	2,406	2,414	-26.0	-1.07	57,100	12,154,110,976
[5724]	26/08/06	2,498	2,530	2,439	2,440	-24.0	-0.97	51,400	12,285,017,088
[5724]	26/08/05	2,422	2,495	2,389	2,464	+92.0	+3.88	55,700	12,405,853,184
[5724]	26/08/04	2,300	2,400	2,300	2,372	+91.0	+3.99	39,100	11,942,647,808
[5724]	26/08/03	2,373	2,373	2,275	2,281	-78.0	-3.31	38,700	11,484,476,416
[5724]	26/07/31	2,220	2,380	2,200	2,359	+179.0	+8.21	41,500	11,877,194,752
[5724]	26/07/30	2,150	2,217	2,122	2,180	-7.0	-0.32	27,300	10,975,958,016
[5724]	26/07/29	2,266	2,266	2,121	2,187	-91.0	-3.99	69,000	11,011,202,048
[5724]	26/07/28	2,429	2,429	2,252	2,278	-167.0	-6.83	49,000	11,469,372,416
[5724]	26/07/27	2,385	2,445	2,355	2,445	+110.0	+4.71	34,500	12,310,191,104
[5724]	26/07/24	2,346	2,365	2,315	2,335	-61.0	-2.55	27,100	11,756,358,656
[5724]	26/07/23	2,410	2,447	2,364	2,396	+4.0	+0.17	24,300	12,063,483,904
[5724]	26/07/22	2,345	2,428	2,328	2,392	+48.0	+2.05	42,100	12,043,344,896
[5724]	26/07/21	2,250	2,349	2,211	2,344	+96.0	+4.27	35,000	11,801,671,680
[5724]	26/07/17	2,301	2,311	2,184	2,248	-142	-5.94	79,000	-
[5724]	26/07/16	2,423	2,476	2,390	2,390	-83	-3.36	46,700	-
[5724]	26/07/15	2,413	2,510	2,390	2,473	+81	+3.39	35,500	-
[5724]	26/07/14	2,400	2,416	2,363	2,392	-13	-0.54	30,300	-
[5724]	26/07/13	2,450	2,500	2,383	2,405	-76	-3.06	41,200	-
[5724]	26/07/10	2,420	2,530	2,420	2,481	+51	+2.10	32,200	-
[5724]	26/07/09	2,445	2,449	2,400	2,430	-43	-1.74	41,300	-
[5724]	26/07/08	2,560	2,575	2,473	2,473	-102	-3.96	56,600	-
[5724]	26/07/07	2,730	2,730	2,571	2,575	-176	-6.40	88,600	-
[5724]	26/07/06	2,775	2,907	2,740	2,751	+70	+2.61	169,900	-
[5724]	26/07/03	2,635	2,681	2,522	2,681	+146	+5.76	55,300	-
[5724]	26/07/02	2,575	2,628	2,533	2,535	+38	+1.52	75,900	-
[5724]	26/07/01	2,441	2,497	2,426	2,497	+57	+2.34	20,800	-
[5724]	26/06/30	2,645	2,646	2,413	2,440	-76	-3.02	63,000	-
[5724]	26/06/29	2,600	2,680	2,486	2,516	+121	+5.05	83,000	-
[5724]	26/06/26	2,404	2,467	2,395	2,395	-50	-2.04	21,800	-
[5724]	26/06/25	2,435	2,467	2,368	2,445	+47	+1.96	22,600	-
[5724]	26/06/24	2,455	2,499	2,366	2,398	-107	-4.27	61,300	-
[5724]	26/06/23	2,625	2,632	2,482	2,505	-104	-3.99	55,100	-
[5724]	26/06/22	2,645	2,655	2,556	2,609	-4	-0.15	47,300	-
[5724]	26/06/19	2,620	2,668	2,555	2,613	-37	-1.40	55,000	-
[5724]	26/06/18	2,721	2,724	2,578	2,650	+20	+0.76	82,600	-
[5724]	26/06/17	2,530	2,690	2,503	2,630	+123	+4.91	69,600	-
[5724]	26/06/16	2,450	2,520	2,401	2,507	+102	+4.24	49,100	-
[5724]	26/06/15	2,330	2,405	2,328	2,405	+110	+4.79	36,000	-
[5724]	26/06/12	2,274	2,325	2,246	2,295	+64	+2.87	49,000	-
[5724]	26/06/11	2,200	2,258	2,180	2,231	-19	-0.84	55,400	-
[5724]	26/06/10	2,328	2,350	2,211	2,250	-108	-4.58	80,400	-
[5724]	26/06/09	2,461	2,509	2,357	2,358	-103	-4.19	56,200	-
[5724]	26/06/08	2,500	2,521	2,458	2,461	-136	-5.24	65,900	-
[5724]	26/06/05	2,551	2,654	2,551	2,597	+72	+2.85	36,200	-
[5724]	26/06/04	2,576	2,576	2,518	2,525	-51	-1.98	22,900	-
[5724]	26/06/03	2,570	2,619	2,535	2,576	-19	-0.73	38,900	-
[5724]	26/06/02	2,601	2,605	2,506	2,595	-33	-1.26	64,900	-
[5724]	26/06/01	2,640	2,678	2,620	2,628	-32	-1.20	42,800	-
[5724]	26/05/29	2,799	2,801	2,660	2,660	-108	-3.90	29,700	-
[5724]	26/05/28	2,807	2,818	2,709	2,768	-6	-0.22	26,100	-
[5724]	26/05/27	2,820	2,845	2,750	2,774	-46	-1.63	38,000	-
[5724]	26/05/26	2,807	2,849	2,770	2,820	+22	+0.79	33,100	-
[5724]	26/05/25	2,852	2,930	2,787	2,798	-34	-1.20	43,100	-
[5724]	26/05/22	2,741	2,875	2,738	2,832	+103.0	+3.77	44,500	-
[5724]	26/05/21	2,741	2,741	2,650	2,729	+27.0	+1.00	48,700	-
[5724]	26/05/20	2,897	2,897	2,688	2,702	-220.0	-7.53	100,200	-
[5724]	26/05/19	2,914	3,010	2,887	2,922	-42.0	-1.42	70,700	-
[5724]	26/05/18	3,150	3,180	2,901	2,964	-186.0	-5.90	124,200	-
[5724]	26/05/15	3,075	3,175	3,015	3,150	+75.0	+2.44	199,700	-
[5724]	26/05/14	3,180	3,180	3,055	3,075	-120.0	-3.76	55,600	-
[5724]	26/05/13	3,220	3,240	3,155	3,195	-45.0	-1.39	43,600	-
[5724]	26/05/12	3,380	3,395	3,215	3,240	-70.0	-2.11	38,800	-
[5724]	26/05/11	3,270	3,355	3,265	3,310	+50.0	+1.53	53,800	-
[5724]	26/05/08	3,255	3,265	3,180	3,260	0	+0.00	34,600	-
[5724]	26/05/07	3,180	3,275	3,150	3,260	+165.0	+5.33	66,200	-
[5724]	26/05/01	3,045	3,095	3,030	3,095	+50.0	+1.64	27,300	-
[5724]	26/04/30	3,060	3,075	3,005	3,045	-80.0	-2.56	57,000	-
[5724]	26/04/28	3,110	3,170	3,105	3,125	-15.0	-0.48	26,900	-
[5724]	26/04/27	3,210	3,210	3,100	3,140	-115	-3.53	63,700	-
[5724]	26/04/24	3,380	3,435	3,230	3,255	-125	-3.70	60,400	-
[5724]	26/04/23	3,300	3,425	3,250	3,380	+90	+2.74	98,100	-
[5724]	26/04/22	3,430	3,450	3,210	3,290	-70	-2.08	104,800	-
[5724]	26/04/21	3,605	3,660	3,330	3,360	+165	+5.16	392,000	-
[5724]	26/04/20	3,155	3,275	3,115	3,195	-40	-1.24	62,600	-
[5724]	26/04/17	3,225	3,260	3,150	3,235	+10	+0.31	52,300	-
[5724]	26/04/16	3,225	3,270	3,210	3,225	+15	+0.47	35,300	-
[5724]	26/04/15	3,290	3,350	3,210	3,210	-65	-1.98	37,200	-
[5724]	26/04/14	3,300	3,340	3,270	3,275	+20	+0.61	51,800	-
[5724]	26/04/13	3,225	3,290	3,205	3,255	-65	-1.96	29,200	-
[5724]	26/04/10	3,375	3,385	3,270	3,320	-65	-1.92	47,300	-
[5724]	26/04/09	3,525	3,545	3,325	3,385	-135	-3.84	60,800	-
[5724]	26/04/08	3,375	3,535	3,375	3,520	+255	+7.81	87,600	-
[5724]	26/04/07	3,310	3,405	3,220	3,265	-40	-1.21	47,300	-
[5724]	26/04/06	3,425	3,460	3,305	3,305	-60	-1.78	30,100	-
[5724]	26/04/03	3,320	3,400	3,305	3,365	+90	+2.75	32,100	-
[5724]	26/04/02	3,360	3,480	3,270	3,275	-80	-2.38	73,500	-
[5724]	26/04/01	3,340	3,375	3,300	3,355	+130	+4.03	37,800	-
[5724]	26/03/31	3,270	3,335	3,170	3,225	-70	-2.12	40,600	-
[5724]	26/03/30	3,205	3,330	3,185	3,295	-75	-2.23	48,400	-
[5724]	26/03/27	3,300	3,415	3,265	3,370	+30	+0.90	35,100	-
[5724]	26/03/26	3,475	3,520	3,305	3,340	-150	-4.30	62,200	-
[5724]	26/03/25	3,350	3,560	3,350	3,490	+170	+5.12	84,900	-
[5724]	26/03/24	3,480	3,480	3,220	3,320	-80	-2.35	97,800	-
[5724]	26/03/23	3,560	3,565	3,335	3,400	-300	-8.11	104,800	-
[5724]	26/03/19	3,730	3,840	3,680	3,700	-205	-5.25	107,600	-
[5724]	26/03/18	3,750	4,180	3,740	3,905	+195	+5.26	293,400	-
[5724]	26/03/17	3,830	3,925	3,680	3,710	-10	-0.27	142,100	-
[5724]	26/03/16	3,730	3,895	3,660	3,720	+200	+5.68	236,600	-
[5724]	26/03/13	3,410	3,525	3,400	3,520	+50	+1.44	46,400	-
[5724]	26/03/12	3,540	3,575	3,460	3,470	-55	-1.56	47,700	-
[5724]	26/03/11	3,505	3,685	3,500	3,525	+5	+0.14	94,300	-
[5724]	26/03/10	3,565	3,595	3,445	3,520	+25	+0.72	98,300	-
[5724]	26/03/09	3,500	3,550	3,370	3,495	-230	-6.17	97,100	-
[5724]	26/03/06	3,620	3,965	3,620	3,725	+115	+3.19	233,100	-
[5724]	26/03/05	3,640	3,725	3,530	3,610	+250	+7.44	86,000	-
[5724]	26/03/04	3,520	3,565	3,265	3,360	-300	-8.20	131,400	-
[5724]	26/03/03	3,970	3,970	3,660	3,660	-240	-6.15	113,700	-
[5724]	26/03/02	3,890	4,095	3,815	3,900	-60	-1.52	147,900	-
[5724]	26/02/27	3,780	4,045	3,750	3,960	+295	+8.05	354,400	-
[5724]	26/02/26	3,900	3,950	3,600	3,665	-155	-4.06	172,800	-
[5724]	26/02/25	3,930	4,250	3,730	3,820	+60	+1.60	705,900	-
[5724]	26/02/24	3,460	3,875	3,320	3,760	+335	+9.78	253,500	-
[5724]	26/02/20	3,470	3,575	3,425	3,425	-25	-0.72	81,500	-
[5724]	26/02/19	3,660	3,680	3,355	3,450	-215	-5.87	178,200	-
[5724]	26/02/18	3,750	3,780	3,640	3,665	-125	-3.30	87,700	-
[5724]	26/02/17	3,800	3,865	3,750	3,790	-30	-0.79	39,100	-
[5724]	26/02/16	3,760	3,855	3,735	3,820	+60	+1.60	97,400	-
[5724]	26/02/13	3,900	3,930	3,735	3,760	-260	-6.47	155,300	-
[5724]	26/02/12	4,150	4,295	3,920	4,020	-110	-2.66	564,600	-
[5724]	26/02/10	4,135	4,245	4,045	4,130	-5	-0.12	126,500	-
[5724]	26/02/09	4,350	4,370	4,035	4,135	-275	-6.24	308,700	-
[5724]	26/02/06	3,975	4,415	3,880	4,410	+295	+7.17	374,600	-
[5724]	26/02/05	3,905	4,240	3,900	4,115	+140	+3.52	256,100	-
[5724]	26/02/04	3,810	4,035	3,755	3,975	+115	+2.98	117,100	-
[5724]	26/02/03	4,005	4,020	3,810	3,860	+50	+1.31	119,000	-
[5724]	26/02/02	4,090	4,220	3,795	3,810	+55	+1.46	487,000	-
[5724]	26/01/30	3,800	4,140	3,630	3,755	-120	-3.10	312,600	-
[5724]	26/01/29	3,985	4,000	3,810	3,875	-130	-3.25	115,400	-
[5724]	26/01/28	4,100	4,185	3,980	4,005	-90	-2.20	137,400	-
[5724]	26/01/27	3,940	4,195	3,830	4,095	+95	+2.38	282,500	-
[5724]	26/01/26	3,940	4,075	3,890	4,000	-20	-0.50	168,900	-
[5724]	26/01/23	3,750	4,190	3,750	4,020	+300	+8.06	568,900	-
[5724]	26/01/22	4,050	4,070	3,670	3,720	-250	-6.30	304,800	-
[5724]	26/01/21	3,790	4,065	3,755	3,970	-170	-4.11	497,700	-
[5724]	26/01/20	4,755	4,755	4,120	4,140	-680	-14.11	803,200	-
[5724]	26/01/19	4,355	4,850	4,155	4,820	+455	+10.42	1,558,500	-
[5724]	26/01/16	5,390	5,500	4,260	4,365	-430	-8.97	2,307,700	-
[5724]	26/01/15	4,005	4,795	3,860	4,795	+700	+17.09	2,680,700	-
[5724]	26/01/14	4,330	4,390	4,010	4,095	-165	-3.87	2,547,100	-
[5724]	26/01/13	3,980	4,260	3,770	4,260	+700	+19.66	2,588,200	-
[5724]	26/01/09	3,185	3,630	3,085	3,560	+60	+1.71	1,588,200	-
[5724]	26/01/08	3,705	3,845	3,380	3,500	+285	+8.86	2,595,300	-
[5724]	26/01/07	3,065	3,215	2,991	3,215	+500	+18.42	1,243,500	-
[5724]	26/01/06	2,690	2,787	2,621	2,715	+66	+2.49	466,600	-
[5724]	26/01/05	2,640	2,756	2,612	2,649	+59	+2.28	443,200	-
[5724]	25/12/30	3,045	3,175	2,558	2,590	-255	-8.96	1,380,300	-
[5724]	25/12/29	2,590	2,900	2,555	2,845	+423	+17.46	1,117,000	-
[5724]	25/12/26	2,297	2,471	2,280	2,422	+122	+5.30	419,900	-
[5724]	25/12/25	2,339	2,390	2,270	2,300	-30	-1.29	218,800	-
[5724]	25/12/24	2,250	2,515	2,210	2,330	+180	+8.37	960,700	-
[5724]	25/12/23	2,015	2,160	2,010	2,150	+135	+6.70	163,900	-
[5724]	25/12/22	2,032	2,112	2,003	2,015	0	0.00	87,100	-
[5724]	25/12/19	2,000	2,034	1,975	2,015	0	0.00	76,900	-
[5724]	25/12/18	2,014	2,049	2,004	2,015	-45	-2.18	52,700	-
[5724]	25/12/17	2,085	2,118	2,013	2,060	-25	-1.20	88,500	-
[5724]	25/12/16	2,140	2,163	2,085	2,085	-63	-2.93	66,500	-
[5724]	25/12/15	2,123	2,175	2,100	2,148	+47	+2.24	120,400	-
[5724]	25/12/12	2,095	2,156	2,021	2,101	+47	+2.29	253,800	-
[5724]	25/12/11	2,250	2,265	2,019	2,054	-183	-8.18	343,500	-
[5724]	25/12/10	2,314	2,336	2,235	2,237	-98	-4.20	195,800	-
[5724]	25/12/09	2,384	2,447	2,314	2,335	-79	-3.27	165,000	-
[5724]	25/12/08	2,508	2,605	2,359	2,414	-1	-0.04	328,500	-
[5724]	25/12/05	2,506	2,626	2,415	2,415	-52	-2.11	437,700	-
[5724]	25/12/04	2,502	2,578	2,405	2,467	-110	-4.27	372,000	-
[5724]	25/12/03	2,263	2,663	2,263	2,577	+314	+13.88	962,600	-
[5724]	25/12/02	2,500	2,500	2,255	2,263	-265	-10.48	501,600	-
[5724]	25/12/01	2,720	2,730	2,500	2,528	-276	-9.84	591,000	-
[5724]	25/11/28	2,984	3,000	2,772	2,804	-206	-6.84	943,200	-
[5724]	25/11/27	3,000	3,180	2,731	3,010	+80	+2.73	1,826,600	-
[5724]	25/11/26	2,661	3,075	2,654	2,930	+333	+12.82	2,676,200	-
[5724]	25/11/25	2,400	2,667	2,350	2,597	+265	+11.36	1,642,500	-
[5724]	25/11/21	2,384	2,477	2,262	2,332	-62	-2.59	449,900	-
[5724]	25/11/20	2,616	2,639	2,311	2,394	-194	-7.50	1,286,000	-
[5724]	25/11/19	2,160	2,699	2,144	2,588	+389	+17.69	2,557,900	-
[5724]	25/11/18	2,020	2,480	1,951	2,199	+199	+9.95	1,601,100	-
[5724]	25/11/17	1,830	2,035	1,762	2,000	+172	+9.41	575,700	-
[5724]	25/11/14	1,761	1,829	1,752	1,828	+36	+2.01	141,400	-
[5724]	25/11/13	1,788	1,855	1,760	1,792	+17	+0.96	194,200	-
[5724]	25/11/12	1,730	1,786	1,716	1,775	+54	+3.14	101,400	-
[5724]	25/11/11	1,709	1,773	1,704	1,721	+22	+1.29	111,100	-
[5724]	25/11/10	1,640	1,716	1,624	1,699	+71	+4.36	70,500	-
[5724]	25/11/07	1,675	1,675	1,615	1,628	-62	-3.67	90,600	-
[5724]	25/11/06	1,732	1,752	1,690	1,690	-46	-2.65	95,700	-
[5724]	25/11/05	1,798	1,803	1,670	1,736	-37	-2.09	167,600	-
[5724]	25/11/04	1,754	1,828	1,754	1,773	+33	+1.90	211,300	-
[5724]	25/10/31	1,733	1,758	1,691	1,740	+7	+0.40	144,600	-
[5724]	25/10/30	1,712	1,767	1,651	1,733	-7	-0.40	232,600	-
[5724]	25/10/29	1,884	1,889	1,714	1,740	-132	-7.05	390,800	-
[5724]	25/10/28	1,781	1,920	1,756	1,872	+100	+5.64	783,100	-
[5724]	25/10/27	1,730	1,805	1,688	1,772	+32	+1.84	575,900	-
[5724]	25/10/24	1,735	1,793	1,710	1,740	-35	-1.97	306,500	-
[5724]	25/10/23	1,772	1,848	1,732	1,775	-117	-6.18	879,700	-
[5724]	25/10/22	1,702	2,090	1,619	1,892	+194	+11.43	3,076,400	-
[5724]	25/10/21	1,777	1,795	1,671	1,698	-20	-1.16	477,200	-
[5724]	25/10/20	1,694	1,809	1,638	1,718	+3	+0.17	524,900	-
[5724]	25/10/17	1,799	1,799	1,673	1,715	-116	-6.34	547,600	-
[5724]	25/10/16	1,670	1,919	1,601	1,831	+2	+0.11	1,201,300	-
[5724]	25/10/15	1,720	1,888	1,655	1,829	+239	+15.03	1,770,000	-
[5724]	25/10/14	1,485	1,642	1,458	1,590	+248	+18.48	1,356,100	-
[5724]	25/10/10	1,393	1,428	1,326	1,342	-51	-3.66	240,900	-
[5724]	25/10/09	1,358	1,487	1,343	1,393	+99	+7.65	586,800	-
[5724]	25/10/08	1,243	1,296	1,237	1,294	+58	+4.69	63,400	-
[5724]	25/10/07	1,229	1,238	1,195	1,236	+26	+2.15	47,400	-
[5724]	25/10/06	1,220	1,227	1,185	1,210	+20	+1.68	52,000	-
[5724]	25/10/03	1,183	1,206	1,183	1,190	-1	-0.08	19,100	-
[5724]	25/10/02	1,187	1,204	1,181	1,191	+10	+0.85	41,900	-
[5724]	25/10/01	1,271	1,271	1,180	1,181	-90	-7.08	123,000	-
[5724]	25/09/30	1,298	1,298	1,270	1,271	-1	-0.08	22,900	-
[5724]	25/09/29	1,306	1,320	1,252	1,272	-12	-0.93	50,200	-
[5724]	25/09/26	1,343	1,345	1,284	1,284	-45	-3.39	65,100	-
[5724]	25/09/25	1,270	1,329	1,270	1,329	+65	+5.14	78,100	-
[5724]	25/09/24	1,256	1,267	1,241	1,264	+4	+0.32	37,300	-
[5724]	25/09/22	1,289	1,289	1,251	1,260	-8	-0.63	37,600	-
[5724]	25/09/19	1,253	1,278	1,240	1,268	+4	+0.32	54,900	-
[5724]	25/09/18	1,280	1,283	1,255	1,264	-20	-1.56	41,400	-
[5724]	25/09/17	1,320	1,328	1,284	1,284	-36	-2.73	50,700	-
[5724]	25/09/16	1,375	1,379	1,314	1,320	-12	-0.90	58,400	-
[5724]	25/09/12	1,344	1,348	1,311	1,332	-12	-0.89	61,400	-
[5724]	25/09/11	1,390	1,393	1,335	1,344	-32	-2.33	60,800	-
[5724]	25/09/10	1,374	1,395	1,355	1,376	-9	-0.65	69,700	-
[5724]	25/09/09	1,430	1,444	1,379	1,385	-60	-4.15	103,800	-
[5724]	25/09/08	1,485	1,508	1,435	1,445	-15	-1.03	107,500	-
[5724]	25/09/05	1,514	1,524	1,431	1,460	+30	+2.10	171,900	-