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
[5726]	26/10/29	2,193	2,230	2,140	2,225	+25.0	+1.14	1,087,800	97,451,425,792
[5726]	26/10/28	2,203	2,226	2,181	2,200	+47.0	+2.18	473,300	96,356,458,496
[5726]	26/10/27	2,110	2,173	2,110	2,153	+65.0	+3.11	349,400	94,297,939,968
[5726]	26/10/26	2,089	2,119	2,072	2,088	-26.0	-1.23	403,400	91,451,039,744
[5726]	26/10/23	2,057	2,117	1,983	2,114	+7.0	+0.33	782,000	92,589,801,472
[5726]	26/10/22	2,150	2,165	2,076	2,107	-43.0	-2.00	812,600	92,283,215,872
[5726]	26/10/21	2,187	2,195	2,146	2,150	+11.0	+0.51	443,700	94,166,540,288
[5726]	26/10/20	2,240	2,270	2,136	2,139	-107.0	-4.76	670,400	93,684,760,576
[5726]	26/10/19	2,270	2,279	2,224	2,246	-71.0	-3.06	410,100	98,371,190,784
[5726]	26/10/16	2,292	2,334	2,255	2,317	+107.0	+4.84	489,100	101,480,873,984
[5726]	26/10/15	2,318	2,351	2,197	2,210	-117.0	-5.03	950,000	96,794,443,776
[5726]	26/10/14	2,342	2,365	2,322	2,327	+20.0	+0.87	506,500	101,918,859,264
[5726]	26/10/13	2,266	2,346	2,251	2,307	+30.0	+1.32	576,000	101,042,888,704
[5726]	26/10/09	2,236	2,289	2,228	2,277	-3.0	-0.13	569,300	99,728,941,056
[5726]	26/10/08	2,390	2,394	2,280	2,280	-110.0	-4.60	892,400	99,860,332,544
[5726]	26/10/07	2,412	2,470	2,389	2,390	-22.0	-0.91	452,400	104,678,154,240
[5726]	26/10/06	2,395	2,425	2,370	2,412	+36.0	+1.52	395,200	105,641,721,856
[5726]	26/10/05	2,415	2,422	2,361	2,376	-17.0	-0.71	415,400	104,064,983,040
[5726]	26/10/02	2,442	2,462	2,375	2,393	-72.0	-2.92	693,900	104,809,553,920
[5726]	26/10/01	2,440	2,492	2,412	2,465	+19.0	+0.78	458,100	107,963,039,744
[5726]	26/09/30	2,480	2,503	2,415	2,446	-29.0	-1.17	462,500	107,130,863,616
[5726]	26/09/29	2,500	2,505	2,414	2,475	-25.0	-1.00	524,800	108,401,016,832
[5726]	26/09/28	2,462	2,508	2,437	2,500	+38.0	+1.54	535,500	109,495,975,936
[5726]	26/09/25	2,416	2,473	2,415	2,462	+54.0	+2.24	421,900	107,831,640,064
[5726]	26/09/24	2,394	2,463	2,394	2,408	-14.0	-0.58	548,400	105,466,527,744
[5726]	26/09/18	2,432	2,444	2,368	2,422	+18.0	+0.75	858,000	106,079,707,136
[5726]	26/09/17	2,391	2,440	2,383	2,404	+22.0	+0.92	434,900	105,291,333,632
[5726]	26/09/16	2,410	2,438	2,330	2,382	-22.0	-0.92	869,600	104,327,766,016
[5726]	26/09/15	2,435	2,435	2,330	2,404	-59.0	-2.40	1,416,000	105,291,333,632
[5726]	26/09/14	2,470	2,505	2,457	2,463	-47.0	-1.87	337,800	107,875,442,688
[5726]	26/09/11	2,475	2,510	2,452	2,510	-35.0	-1.38	544,200	109,933,961,216
[5726]	26/09/10	2,582	2,589	2,540	2,545	-120.0	-4.50	1,330,600	93,651,910,656
[5726]	26/09/09	2,704	2,725	2,608	2,665	+11.0	+0.41	1,123,800	98,067,718,144
[5726]	26/09/08	2,657	2,727	2,648	2,654	-27.0	-1.01	506,600	97,662,935,040
[5726]	26/09/07	2,750	2,760	2,668	2,681	-41.0	-1.51	436,400	98,656,485,376
[5726]	26/09/04	2,700	2,786	2,670	2,722	-28.0	-1.02	380,200	100,165,222,400
[5726]	26/09/03	2,766	2,799	2,696	2,750	+30.0	+1.10	518,700	101,195,579,392
[5726]	26/09/02	2,650	2,724	2,626	2,720	+20.0	+0.74	718,800	100,091,625,472
[5726]	26/09/01	2,681	2,724	2,641	2,700	+29.0	+1.09	473,700	99,355,656,192
[5726]	26/08/31	2,629	2,688	2,588	2,671	-8.0	-0.30	421,800	98,288,508,928
[5726]	26/08/28	2,627	2,712	2,582	2,679	+52.0	+1.98	523,700	98,582,888,448
[5726]	26/08/27	2,685	2,710	2,612	2,627	-16.0	-0.61	834,300	96,669,376,512
[5726]	26/08/26	2,860	2,925	2,640	2,643	-208.0	-7.30	1,785,500	97,258,151,936
[5726]	26/08/25	2,990	3,000	2,849	2,851	-139.0	-4.65	560,200	104,912,216,064
[5726]	26/08/24	2,989	3,080	2,967	2,990	+66.0	+2.26	435,400	110,027,194,368
[5726]	26/08/21	2,965	2,981	2,850	2,924	-51.0	-1.71	474,600	107,598,495,744
[5726]	26/08/20	2,821	2,990	2,782	2,975	+204.0	+7.36	543,300	109,475,217,408
[5726]	26/08/19	2,912	2,924	2,761	2,771	-215.0	-7.20	581,000	101,968,347,136
[5726]	26/08/18	3,105	3,230	2,986	2,986	-154.0	-4.90	480,800	109,880,000,512
[5726]	26/08/17	3,100	3,315	3,070	3,140	+157.0	+5.26	1,214,600	115,546,947,584
[5726]	26/08/14	2,920	3,000	2,890	2,983	+88.0	+3.04	630,600	109,769,605,120
[5726]	26/08/13	2,783	2,918	2,772	2,895	+142.0	+5.16	631,200	106,531,348,480
[5726]	26/08/12	2,827	2,856	2,730	2,753	-124.0	-4.31	661,800	101,305,974,784
[5726]	26/08/10	3,060	3,100	2,874	2,877	-123.0	-4.10	753,600	105,868,976,128
[5726]	26/08/07	3,110	3,180	2,930	3,000	-180.0	-5.66	937,200	110,395,179,008
[5726]	26/08/06	3,175	3,245	3,100	3,180	-20.0	-0.62	702,000	117,018,886,144
[5726]	26/08/05	3,025	3,265	2,967	3,200	+225.0	+7.56	1,071,800	117,754,855,424
[5726]	26/08/04	2,842	2,994	2,841	2,975	+138.0	+4.86	838,400	109,475,217,408
[5726]	26/08/03	2,789	2,856	2,705	2,837	+1.0	+0.04	552,800	104,397,037,568
[5726]	26/07/31	2,641	2,892	2,620	2,836	+237.0	+9.12	1,379,200	104,360,239,104
[5726]	26/07/30	2,473	2,628	2,467	2,599	+93.0	+3.71	529,600	95,639,019,520
[5726]	26/07/29	2,685	2,685	2,446	2,506	-145.0	-5.47	741,100	92,216,770,560
[5726]	26/07/28	2,681	2,692	2,557	2,651	-29.0	-1.08	500,600	97,552,539,648
[5726]	26/07/27	2,680	2,685	2,607	2,680	+50.0	+1.90	237,700	98,619,686,912
[5726]	26/07/24	2,703	2,719	2,615	2,630	-134.0	-4.85	444,600	96,779,771,904
[5726]	26/07/23	2,636	2,792	2,617	2,764	+131.0	+4.98	581,600	101,710,757,888
[5726]	26/07/22	2,660	2,715	2,625	2,633	+12.0	+0.46	488,800	96,890,167,296
[5726]	26/07/21	2,484	2,647	2,446	2,621	+141.0	+5.69	588,700	96,448,585,728
[5726]	26/07/17	2,671	2,679	2,361	2,480	-230	-8.49	1,273,600	-
[5726]	26/07/16	2,740	2,759	2,673	2,710	-72	-2.59	292,900	-
[5726]	26/07/15	2,760	2,809	2,734	2,782	+33	+1.20	286,400	-
[5726]	26/07/14	2,570	2,778	2,545	2,749	+204	+8.02	822,500	-
[5726]	26/07/13	2,582	2,693	2,523	2,545	+13	+0.51	509,500	-
[5726]	26/07/10	2,580	2,593	2,521	2,532	-46	-1.78	286,500	-
[5726]	26/07/09	2,578	2,664	2,505	2,578	+11	+0.43	409,100	-
[5726]	26/07/08	2,560	2,609	2,501	2,567	-79	-2.99	483,500	-
[5726]	26/07/07	2,750	2,760	2,603	2,646	-94	-3.43	349,900	-
[5726]	26/07/06	2,698	2,740	2,673	2,740	+16	+0.59	312,300	-
[5726]	26/07/03	2,643	2,724	2,537	2,724	+69	+2.60	592,800	-
[5726]	26/07/02	2,665	2,708	2,628	2,655	+4	+0.15	341,300	-
[5726]	26/07/01	2,753	2,799	2,612	2,651	-69	-2.54	536,500	-
[5726]	26/06/30	2,730	2,790	2,693	2,720	+20	+0.74	376,200	-
[5726]	26/06/29	2,702	2,714	2,590	2,700	+27	+1.01	408,200	-
[5726]	26/06/26	2,629	2,722	2,622	2,673	+13	+0.49	503,400	-
[5726]	26/06/25	2,681	2,693	2,581	2,660	+29	+1.10	494,400	-
[5726]	26/06/24	2,687	2,738	2,544	2,631	-80	-2.95	696,100	-
[5726]	26/06/23	3,050	3,080	2,711	2,711	-288	-9.60	829,600	-
[5726]	26/06/22	2,771	2,999	2,741	2,999	+225	+8.11	747,200	-
[5726]	26/06/19	2,911	2,980	2,753	2,774	-117	-4.05	472,200	-
[5726]	26/06/18	2,874	2,914	2,849	2,891	+32	+1.12	317,000	-
[5726]	26/06/17	2,873	2,949	2,779	2,859	-42	-1.45	500,600	-
[5726]	26/06/16	2,900	2,987	2,896	2,901	+162	+5.91	1,177,900	-
[5726]	26/06/15	2,689	2,740	2,655	2,739	+115	+4.38	426,100	-
[5726]	26/06/12	2,634	2,677	2,575	2,624	+90	+3.55	518,200	-
[5726]	26/06/11	2,506	2,589	2,371	2,534	-36	-1.40	757,400	-
[5726]	26/06/10	2,655	2,661	2,518	2,570	-90	-3.38	523,800	-
[5726]	26/06/09	2,700	2,744	2,574	2,660	+17	+0.64	527,500	-
[5726]	26/06/08	2,875	2,960	2,600	2,643	-207	-7.26	791,300	-
[5726]	26/06/05	2,848	2,915	2,807	2,850	-65	-2.23	473,600	-
[5726]	26/06/04	2,928	3,010	2,861	2,915	+87	+3.08	829,500	-
[5726]	26/06/03	2,730	2,908	2,688	2,828	+164	+6.16	714,600	-
[5726]	26/06/02	2,735	2,775	2,596	2,664	-98	-3.55	547,900	-
[5726]	26/06/01	2,860	3,010	2,735	2,762	-158	-5.41	889,300	-
[5726]	26/05/29	2,667	2,963	2,625	2,920	+224	+8.31	1,598,400	-
[5726]	26/05/28	2,357	2,708	2,319	2,696	+308	+12.90	1,416,700	-
[5726]	26/05/27	2,454	2,513	2,368	2,388	-40	-1.65	300,900	-
[5726]	26/05/26	2,464	2,496	2,420	2,428	-22	-0.90	286,900	-
[5726]	26/05/25	2,350	2,505	2,345	2,450	+147	+6.38	621,000	-
[5726]	26/05/22	2,379	2,423	2,296	2,303	-41.0	-1.75	387,500	-
[5726]	26/05/21	2,330	2,383	2,313	2,344	+133.0	+6.02	509,600	-
[5726]	26/05/20	2,303	2,311	2,195	2,211	-107.0	-4.62	437,100	-
[5726]	26/05/19	2,437	2,440	2,301	2,318	-121.0	-4.96	667,700	-
[5726]	26/05/18	2,424	2,471	2,404	2,439	-63.0	-2.52	789,500	-
[5726]	26/05/15	2,358	2,531	2,356	2,502	-6.0	-0.24	2,003,600	-
[5726]	26/05/14	2,565	2,586	2,482	2,508	-7.0	-0.28	550,100	-
[5726]	26/05/13	2,597	2,639	2,514	2,515	-33.0	-1.30	596,200	-
[5726]	26/05/12	2,670	2,705	2,548	2,548	-100.0	-3.78	599,800	-
[5726]	26/05/11	2,570	2,677	2,563	2,648	+92.0	+3.60	755,500	-
[5726]	26/05/08	2,496	2,583	2,453	2,556	+26.0	+1.03	887,400	-
[5726]	26/05/07	2,590	2,609	2,525	2,530	-20.0	-0.78	642,700	-
[5726]	26/05/01	2,503	2,577	2,477	2,550	+33.0	+1.31	511,500	-
[5726]	26/04/30	2,500	2,539	2,486	2,517	-80.0	-3.08	543,400	-
[5726]	26/04/28	2,584	2,609	2,567	2,597	+3.0	+0.12	403,500	-
[5726]	26/04/27	2,650	2,650	2,553	2,594	-57	-2.15	555,200	-
[5726]	26/04/24	2,727	2,741	2,638	2,651	-106	-3.84	526,200	-
[5726]	26/04/23	2,693	2,804	2,636	2,757	+114	+4.31	1,202,000	-
[5726]	26/04/22	2,690	2,690	2,606	2,643	-109	-3.96	812,000	-
[5726]	26/04/21	2,740	2,787	2,686	2,752	+34	+1.25	508,000	-
[5726]	26/04/20	2,656	2,746	2,637	2,718	+111	+4.26	823,000	-
[5726]	26/04/17	2,699	2,703	2,603	2,607	-111	-4.08	726,300	-
[5726]	26/04/16	2,755	2,763	2,697	2,718	-38	-1.38	636,700	-
[5726]	26/04/15	2,960	2,960	2,703	2,756	-154	-5.29	1,376,100	-
[5726]	26/04/14	2,900	2,960	2,874	2,910	+79	+2.79	756,700	-
[5726]	26/04/13	2,826	2,897	2,785	2,831	-45	-1.56	402,100	-
[5726]	26/04/10	2,884	2,947	2,848	2,876	+27	+0.95	680,300	-
[5726]	26/04/09	2,880	2,940	2,845	2,849	-51	-1.76	874,800	-
[5726]	26/04/08	2,830	2,918	2,781	2,900	+320	+12.40	1,736,600	-
[5726]	26/04/07	2,654	2,694	2,580	2,580	-88	-3.30	815,000	-
[5726]	26/04/06	2,702	2,741	2,668	2,668	-34	-1.26	629,900	-
[5726]	26/04/03	2,819	2,860	2,702	2,702	-28	-1.03	1,040,700	-
[5726]	26/04/02	2,678	2,886	2,668	2,730	+102	+3.88	2,495,300	-
[5726]	26/04/01	2,602	2,649	2,560	2,628	+143	+5.75	984,900	-
[5726]	26/03/31	2,610	2,610	2,481	2,485	-187	-7.00	1,296,800	-
[5726]	26/03/30	2,651	2,809	2,622	2,672	-88	-3.19	883,700	-
[5726]	26/03/27	2,633	2,764	2,621	2,760	+46	+1.69	737,100	-
[5726]	26/03/26	2,708	2,822	2,689	2,714	+7	+0.26	1,236,700	-
[5726]	26/03/25	2,549	2,737	2,543	2,707	+258	+10.53	1,848,700	-
[5726]	26/03/24	2,339	2,475	2,335	2,449	+136	+5.88	1,519,100	-
[5726]	26/03/23	2,250	2,344	2,159	2,313	-77	-3.22	1,812,000	-
[5726]	26/03/19	2,458	2,470	2,390	2,390	-169	-6.60	1,033,700	-
[5726]	26/03/18	2,432	2,593	2,422	2,559	+161	+6.71	1,129,700	-
[5726]	26/03/17	2,490	2,507	2,388	2,398	-57	-2.32	858,800	-
[5726]	26/03/16	2,551	2,561	2,412	2,455	-146	-5.61	1,586,400	-
[5726]	26/03/13	2,617	2,688	2,568	2,601	-116	-4.27	1,204,700	-
[5726]	26/03/12	2,867	2,908	2,696	2,717	-224	-7.62	852,200	-
[5726]	26/03/11	2,900	2,968	2,889	2,941	+141	+5.04	903,200	-
[5726]	26/03/10	2,750	2,800	2,687	2,800	+124	+4.63	1,190,700	-
[5726]	26/03/09	2,750	2,760	2,526	2,676	-248	-8.48	2,165,900	-
[5726]	26/03/06	2,985	3,070	2,874	2,924	-201	-6.43	1,519,300	-
[5726]	26/03/05	3,140	3,165	2,957	3,125	+250	+8.70	1,607,400	-
[5726]	26/03/04	3,065	3,200	2,807	2,875	-400	-12.21	2,164,600	-
[5726]	26/03/03	3,365	3,435	3,230	3,275	-100	-2.96	1,823,300	-
[5726]	26/03/02	3,100	3,375	3,020	3,375	+280	+9.05	2,184,000	-
[5726]	26/02/27	3,080	3,150	3,035	3,095	-55	-1.75	1,425,500	-
[5726]	26/02/26	3,110	3,340	3,100	3,150	+310	+10.92	5,852,700	-
[5726]	26/02/25	2,808	2,865	2,770	2,840	+35	+1.25	973,400	-
[5726]	26/02/24	2,785	2,894	2,778	2,805	+119	+4.43	1,544,800	-
[5726]	26/02/20	2,736	2,817	2,670	2,686	-65	-2.36	1,052,600	-
[5726]	26/02/19	2,732	2,793	2,656	2,751	+23	+0.84	1,290,600	-
[5726]	26/02/18	2,574	2,745	2,566	2,728	+202	+8.00	1,771,400	-
[5726]	26/02/17	2,590	2,610	2,502	2,526	-105	-3.99	1,222,300	-
[5726]	26/02/16	2,765	2,781	2,591	2,631	-80	-2.95	1,268,600	-
[5726]	26/02/13	2,940	2,949	2,682	2,711	-324	-10.68	1,947,100	-
[5726]	26/02/12	2,850	3,085	2,850	3,035	+285	+10.36	4,037,800	-
[5726]	26/02/10	2,473	2,763	2,446	2,750	+250	+10.00	3,218,000	-
[5726]	26/02/09	2,553	2,553	2,440	2,500	-3	-0.12	1,755,400	-
[5726]	26/02/06	2,601	2,621	2,492	2,503	-166	-6.22	1,252,600	-
[5726]	26/02/05	2,612	2,743	2,608	2,669	+107	+4.18	2,211,600	-
[5726]	26/02/04	2,468	2,562	2,456	2,562	+122	+5.00	2,026,500	-
[5726]	26/02/03	2,310	2,449	2,302	2,440	+163	+7.16	1,255,900	-
[5726]	26/02/02	2,305	2,363	2,272	2,277	-21	-0.91	1,299,400	-
[5726]	26/01/30	2,350	2,433	2,277	2,298	-30	-1.29	1,377,900	-
[5726]	26/01/29	2,392	2,393	2,271	2,328	-3	-0.13	1,150,700	-
[5726]	26/01/28	2,287	2,398	2,261	2,331	+104	+4.67	1,599,000	-
[5726]	26/01/27	2,245	2,314	2,224	2,227	-23	-1.02	927,500	-
[5726]	26/01/26	2,280	2,361	2,248	2,250	-49	-2.13	867,600	-
[5726]	26/01/23	2,290	2,354	2,266	2,299	+5	+0.22	1,011,700	-
[5726]	26/01/22	2,355	2,379	2,282	2,294	-18	-0.78	684,700	-
[5726]	26/01/21	2,312	2,375	2,288	2,312	-77	-3.22	1,054,800	-
[5726]	26/01/20	2,481	2,490	2,388	2,389	-83	-3.36	1,030,100	-
[5726]	26/01/19	2,387	2,490	2,370	2,472	+70	+2.91	832,800	-
[5726]	26/01/16	2,503	2,521	2,356	2,402	-101	-4.04	1,681,500	-
[5726]	26/01/15	2,454	2,528	2,451	2,503	+3	+0.12	1,231,400	-
[5726]	26/01/14	2,435	2,574	2,427	2,500	+165	+7.07	3,374,800	-
[5726]	26/01/13	2,351	2,399	2,297	2,335	+84	+3.73	1,986,700	-
[5726]	26/01/09	2,300	2,338	2,208	2,251	-22	-0.97	2,216,600	-
[5726]	26/01/08	2,114	2,303	2,098	2,273	+178	+8.50	4,040,000	-
[5726]	26/01/07	2,168	2,176	2,067	2,095	-69	-3.19	1,708,200	-
[5726]	26/01/06	1,950	2,175	1,947	2,164	+245	+12.77	3,187,400	-
[5726]	26/01/05	1,908	1,924	1,882	1,919	+38	+2.02	801,400	-
[5726]	25/12/30	1,900	1,913	1,875	1,881	-15	-0.79	552,200	-
[5726]	25/12/29	1,898	1,905	1,863	1,896	+11	+0.58	736,600	-
[5726]	25/12/26	1,873	1,925	1,869	1,885	+8	+0.43	1,121,000	-
[5726]	25/12/25	1,890	1,927	1,863	1,877	+5	+0.27	1,100,000	-
[5726]	25/12/24	1,829	1,905	1,821	1,872	+56	+3.08	1,387,800	-
[5726]	25/12/23	1,822	1,836	1,807	1,816	-11	-0.60	566,500	-
[5726]	25/12/22	1,830	1,838	1,805	1,827	+30	+1.67	913,300	-
[5726]	25/12/19	1,774	1,808	1,763	1,797	+23	+1.30	636,700	-
[5726]	25/12/18	1,767	1,797	1,750	1,774	+6	+0.34	634,300	-
[5726]	25/12/17	1,781	1,802	1,760	1,768	-17	-0.95	636,100	-
[5726]	25/12/16	1,870	1,870	1,772	1,785	-90	-4.80	1,110,000	-
[5726]	25/12/15	1,870	1,910	1,855	1,875	-52	-2.70	746,200	-
[5726]	25/12/12	1,866	1,938	1,866	1,927	+146	+8.20	1,749,700	-
[5726]	25/12/11	1,894	1,895	1,780	1,781	-120	-6.31	1,569,400	-
[5726]	25/12/10	1,925	1,939	1,881	1,901	+11	+0.58	1,162,400	-
[5726]	25/12/09	1,926	1,946	1,880	1,890	-57	-2.93	1,568,300	-
[5726]	25/12/08	2,042	2,042	1,942	1,947	-145	-6.93	2,512,500	-
[5726]	25/12/05	2,080	2,127	2,075	2,092	-4	-0.19	416,000	-
[5726]	25/12/04	2,080	2,118	2,072	2,096	-4	-0.19	547,400	-
[5726]	25/12/03	2,144	2,169	2,097	2,100	+56	+2.74	1,353,100	-
[5726]	25/12/02	2,112	2,143	2,044	2,044	-66	-3.13	1,017,100	-
[5726]	25/12/01	2,245	2,253	2,110	2,110	-145	-6.43	1,275,000	-
[5726]	25/11/28	2,176	2,264	2,160	2,255	+96	+4.45	1,101,200	-
[5726]	25/11/27	2,105	2,166	2,103	2,159	+59	+2.81	671,200	-
[5726]	25/11/26	2,121	2,125	2,088	2,100	-6	-0.28	503,500	-
[5726]	25/11/25	2,093	2,135	2,064	2,106	+27	+1.30	789,400	-
[5726]	25/11/21	2,040	2,099	2,037	2,079	-16	-0.76	857,100	-
[5726]	25/11/20	2,099	2,122	2,054	2,095	+26	+1.26	957,200	-
[5726]	25/11/19	2,132	2,139	2,040	2,069	-69	-3.23	1,394,600	-
[5726]	25/11/18	2,274	2,297	2,138	2,138	-186	-8.00	1,406,100	-
[5726]	25/11/17	2,246	2,330	2,220	2,324	+54	+2.38	758,800	-
[5726]	25/11/14	2,176	2,289	2,160	2,270	+65	+2.95	1,480,400	-
[5726]	25/11/13	2,240	2,265	2,202	2,205	-62	-2.73	1,332,800	-
[5726]	25/11/12	2,211	2,285	2,171	2,267	+35	+1.57	1,460,200	-
[5726]	25/11/11	2,265	2,360	2,201	2,232	-283	-11.25	6,038,100	-
[5726]	25/11/10	2,520	2,549	2,487	2,515	-1	-0.04	903,100	-
[5726]	25/11/07	2,498	2,529	2,423	2,516	-20	-0.79	1,537,700	-
[5726]	25/11/06	2,501	2,566	2,466	2,536	+34	+1.36	1,195,300	-
[5726]	25/11/05	2,469	2,503	2,426	2,502	-84	-3.25	1,202,400	-
[5726]	25/11/04	2,600	2,674	2,575	2,586	-77	-2.89	1,268,500	-
[5726]	25/10/31	2,658	2,729	2,620	2,663	-28	-1.04	1,174,100	-
[5726]	25/10/30	2,621	2,713	2,549	2,691	-7	-0.26	1,615,900	-
[5726]	25/10/29	2,706	2,768	2,652	2,698	+120	+4.65	2,376,700	-
[5726]	25/10/28	2,640	2,666	2,564	2,578	-112	-4.16	1,426,900	-
[5726]	25/10/27	2,767	2,782	2,665	2,690	+3	+0.11	2,452,300	-
[5726]	25/10/24	2,485	2,687	2,438	2,687	+229	+9.32	3,982,100	-
[5726]	25/10/23	2,443	2,460	2,402	2,458	+12	+0.49	749,700	-
[5726]	25/10/22	2,456	2,496	2,405	2,446	-27	-1.09	1,197,900	-
[5726]	25/10/21	2,420	2,564	2,417	2,473	+58	+2.40	2,425,600	-
[5726]	25/10/20	2,352	2,416	2,324	2,415	+98	+4.23	1,034,300	-
[5726]	25/10/17	2,369	2,415	2,312	2,317	-87	-3.62	888,200	-
[5726]	25/10/16	2,360	2,406	2,350	2,404	+46	+1.95	930,900	-
[5726]	25/10/15	2,362	2,421	2,350	2,358	+13	+0.55	1,061,100	-
[5726]	25/10/14	2,381	2,520	2,322	2,345	-12	-0.51	3,374,900	-
[5726]	25/10/10	2,424	2,430	2,322	2,357	-96	-3.91	1,784,700	-
[5726]	25/10/09	2,474	2,484	2,393	2,453	-19	-0.77	1,451,700	-
[5726]	25/10/08	2,498	2,545	2,418	2,472	+45	+1.85	1,986,200	-
[5726]	25/10/07	2,498	2,525	2,414	2,427	-67	-2.69	1,794,600	-
[5726]	25/10/06	2,544	2,544	2,410	2,494	+33	+1.34	1,800,100	-
[5726]	25/10/03	2,420	2,490	2,398	2,461	+10	+0.41	1,182,600	-
[5726]	25/10/02	2,453	2,599	2,426	2,451	-1	-0.04	2,562,700	-
[5726]	25/10/01	2,548	2,569	2,413	2,452	-153	-5.87	2,701,900	-
[5726]	25/09/30	2,600	2,665	2,508	2,605	+50	+1.96	3,975,600	-
[5726]	25/09/29	2,510	2,620	2,442	2,555	+234	+10.08	5,270,900	-
[5726]	25/09/26	2,436	2,460	2,321	2,321	-154	-6.22	1,526,500	-
[5726]	25/09/25	2,343	2,520	2,340	2,475	+118	+5.01	2,652,200	-
[5726]	25/09/24	2,345	2,357	2,309	2,357	+7	+0.30	958,100	-
[5726]	25/09/22	2,450	2,463	2,350	2,350	-50	-2.08	1,564,200	-
[5726]	25/09/19	2,592	2,611	2,389	2,400	-150	-5.88	2,366,800	-
[5726]	25/09/18	2,498	2,594	2,490	2,550	+32	+1.27	1,942,900	-
[5726]	25/09/17	2,585	2,595	2,500	2,518	-117	-4.44	2,203,900	-
[5726]	25/09/16	2,508	2,668	2,454	2,635	+85	+3.33	3,653,800	-
[5726]	25/09/12	2,449	2,606	2,443	2,550	+218	+9.35	5,947,900	-
[5726]	25/09/11	2,456	2,479	2,305	2,332	-124	-5.05	4,296,600	-
[5726]	25/09/10	2,600	2,630	2,445	2,456	-137	-5.28	3,272,100	-
[5726]	25/09/09	2,783	2,795	2,570	2,593	-186	-6.69	4,352,600	-
[5726]	25/09/08	2,630	2,810	2,623	2,779	+176	+6.76	5,246,800	-
[5726]	25/09/05	2,771	2,798	2,565	2,603	-215	-7.63	7,562,200	-