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
[5729]	26/10/30	1,574	1,606	1,539	1,550	-15.0	-0.96	11,400	15,194,600,448
[5729]	26/10/29	1,600	1,600	1,551	1,565	-32	-2.003757	6,200	15,341,644,800
[5729]	26/10/28	1,558	1,652	1,555	1,597	+51	+3.298836	23,500	15,655,340,032
[5729]	26/10/27	1,543	1,558	1,542	1,546	+3	+0.194426	6,000	15,155,388,416
[5729]	26/10/26	1,549	1,550	1,526	1,543	+7	+0.455729	12,000	15,125,979,136
[5729]	26/10/23	1,598	1,598	1,528	1,536	-64	-4	16,700	15,057,358,848
[5729]	26/10/22	1,600	1,627	1,598	1,600	-12	-0.744417	11,200	15,684,749,312
[5729]	26/10/21	1,618	1,624	1,590	1,612	+23	+1.447451	14,700	15,802,384,384
[5729]	26/10/20	1,627	1,630	1,583	1,589	-34	-2.094886	16,000	15,576,915,968
[5729]	26/10/19	1,666	1,678	1,623	1,623	-53	-3.162291	14,200	15,910,216,704
[5729]	26/10/16	1,668	1,710	1,668	1,676	+16	+0.963855	6,400	16,429,774,848
[5729]	26/10/15	1,711	1,727	1,660	1,660	-90	-5.142857	24,800	16,272,926,720
[5729]	26/10/14	1,725	1,759	1,701	1,750	+25	+1.449275	8,400	17,155,193,856
[5729]	26/10/13	1,720	1,739	1,695	1,725	+4	+0.232423	12,700	16,910,119,936
[5729]	26/10/09	1,675	1,725	1,674	1,721	+43	+2.562574	10,900	16,870,907,904
[5729]	26/10/08	1,700	1,700	1,676	1,678	-27	-1.583578	6,600	16,449,380,352
[5729]	26/10/07	1,663	1,705	1,662	1,705	+45	+2.710843	9,100	16,714,060,800
[5729]	26/10/06	1,658	1,690	1,658	1,660	+5	+0.302115	6,100	16,272,926,720
[5729]	26/10/05	1,685	1,692	1,655	1,655	-26	-1.546698	11,700	16,223,911,936
[5729]	26/10/02	1,690	1,705	1,681	1,681	-32	-1.868068	600	16,478,789,632
[5729]	26/10/01	1,681	1,713	1,660	1,713	+32	+1.903629	10,100	16,792,483,840
[5729]	26/09/30	1,653	1,685	1,653	1,681	+26	+1.570997	8,400	16,478,789,632
[5729]	26/09/29	1,662	1,687	1,646	1,655	-35	-2.071006	8,200	16,223,911,936
[5729]	26/09/28	1,702	1,717	1,690	1,690	-10	-0.588235	6,800	16,567,015,424
[5729]	26/09/25	1,681	1,713	1,681	1,700	+11	+0.651273	6,000	16,665,046,016
[5729]	26/09/24	1,715	1,717	1,689	1,689	-6	-0.353982	16,000	16,557,212,672
[5729]	26/09/18	1,651	1,712	1,651	1,695	+44	+2.665051	25,000	16,616,031,232
[5729]	26/09/17	1,675	1,693	1,639	1,651	-15	-0.90036	30,800	16,184,699,904
[5729]	26/09/16	1,690	1,692	1,665	1,666	-21	-1.244813	10,300	16,331,744,256
[5729]	26/09/15	1,690	1,690	1,661	1,687	+9	+0.536353	8,900	16,537,607,168
[5729]	26/09/14	1,675	1,686	1,645	1,678	+1	+0.05963	11,300	16,449,380,352
[5729]	26/09/11	1,709	1,709	1,657	1,677	-41	-2.386496	9,300	16,439,577,600
[5729]	26/09/10	1,701	1,721	1,677	1,718	+7	+0.409117	9,400	16,841,498,624
[5729]	26/09/09	1,723	1,739	1,700	1,711	-8	-0.465387	17,300	16,772,878,336
[5729]	26/09/08	1,774	1,778	1,719	1,719	-62	-3.48119	14,400	16,851,302,400
[5729]	26/09/07	1,754	1,781	1,741	1,781	+48	+2.769763	17,700	17,459,085,312
[5729]	26/09/04	1,762	1,763	1,725	1,733	-36	-2.035048	13,700	16,988,544,000
[5729]	26/09/03	1,799	1,799	1,757	1,769	+7	+0.397276	6,100	17,341,450,240
[5729]	26/09/02	1,857	1,858	1,761	1,762	-95	-5.115778	28,100	17,272,829,952
[5729]	26/09/01	1,864	1,899	1,823	1,857	-27	-1.433121	23,800	18,204,110,848
[5729]	26/08/31	1,872	1,885	1,824	1,884	+12	+0.641026	24,200	18,468,792,320
[5729]	26/08/28	1,893	1,916	1,872	1,872	-26	-1.369863	15,600	18,351,155,200
[5729]	26/08/27	1,888	1,913	1,882	1,898	+26	+1.388889	15,300	18,606,032,896
[5729]	26/08/26	1,882	1,897	1,855	1,872	0	0	19,900	18,351,155,200
[5729]	26/08/25	1,849	1,899	1,817	1,872	+53	+2.913689	29,900	18,351,155,200
[5729]	26/08/24	1,805	1,850	1,800	1,819	+33	+1.847704	27,300	17,831,598,080
[5729]	26/08/21	1,800	1,805	1,755	1,786	-14	-0.777778	14,600	17,508,100,096
[5729]	26/08/20	1,814	1,814	1,766	1,800	+20	+1.123596	8,600	17,645,342,720
[5729]	26/08/19	1,812	1,812	1,736	1,780	-21	-1.166019	20,800	17,449,283,584
[5729]	26/08/18	1,784	1,833	1,784	1,801	+25	+1.407658	23,700	17,655,144,448
[5729]	26/08/17	1,769	1,810	1,769	1,776	+30	+1.718213	18,500	17,410,070,528
[5729]	26/08/14	1,769	1,785	1,731	1,746	0	0	14,200	17,115,981,824
[5729]	26/08/13	1,799	1,799	1,729	1,746	-17	-0.964265	28,400	17,115,981,824
[5729]	26/08/12	1,750	1,810	1,728	1,763	+63	+3.705882	34,400	17,282,631,680
[5729]	26/08/10	1,670	1,714	1,663	1,700	+34	+2.040816	46,000	16,665,046,016
[5729]	26/08/07	1,574	1,666	1,569	1,666	+116	+7.483871	55,800	16,331,744,256
[5729]	26/08/06	1,650	1,674	1,504	1,550	-25	-1.587302	82,200	15,194,600,448
[5729]	26/08/05	1,574	1,618	1,551	1,575	+31	+2.007772	22,700	15,439,674,368
[5729]	26/08/04	1,550	1,568	1,542	1,544	-9	-0.579524	9,200	15,135,782,912
[5729]	26/08/03	1,535	1,579	1,495	1,553	+42	+2.779616	28,300	15,224,009,728
[5729]	26/07/31	1,529	1,568	1,510	1,511	+1	+0.066225	26,800	14,812,284,928
[5729]	26/07/30	1,481	1,517	1,458	1,510	+22	+1.478495	27,000	14,802,482,176
[5729]	26/07/29	1,553	1,553	1,446	1,488	-46	-2.998696	52,900	14,586,816,512
[5729]	26/07/28	1,588	1,588	1,534	1,534	-54	-3.400504	17,200	15,037,753,344
[5729]	26/07/27	1,583	1,595	1,550	1,588	+28	+1.794872	14,300	15,567,113,216
[5729]	26/07/24	1,564	1,564	1,532	1,560	-4	-0.255754	6,800	15,292,630,016
[5729]	26/07/23	1,569	1,576	1,551	1,564	-5	-0.318674	14,100	15,331,842,048
[5729]	26/07/22	1,555	1,572	1,549	1,569	+41	+2.683246	15,100	15,380,856,832
[5729]	26/07/21	1,503	1,548	1,501	1,528	+43	+2.895623	21,000	14,978,934,784
[5729]	26/07/17	1,537	1,541	1,467	1,485	-43	-2.814136	40,600	-
[5729]	26/07/16	1,563	1,575	1,528	1,528	-35	-2.239283	17,700	-
[5729]	26/07/15	1,558	1,570	1,476	1,563	+39	+2.559055	36,000	-
[5729]	26/07/14	1,502	1,568	1,502	1,524	+36	+2.419355	26,400	-
[5729]	26/07/13	1,530	1,561	1,447	1,488	-42	-2.745098	30,800	-
[5729]	26/07/10	1,480	1,556	1,477	1,530	+78	+5.371901	39,200	-
[5729]	26/07/09	1,456	1,484	1,450	1,452	+11	+0.763359	28,200	-
[5729]	26/07/08	1,470	1,478	1,440	1,441	-27	-1.839237	20,800	-
[5729]	26/07/07	1,506	1,537	1,465	1,468	-34	-2.263648	25,300	-
[5729]	26/07/06	1,506	1,530	1,499	1,502	-4	-0.265604	26,200	-
[5729]	26/07/03	1,469	1,506	1,455	1,506	+58	+4.005525	20,500	-
[5729]	26/07/02	1,419	1,471	1,406	1,448	+30	+2.115656	32,200	-
[5729]	26/07/01	1,445	1,448	1,407	1,418	-26	-1.800554	18,300	-
[5729]	26/06/30	1,469	1,469	1,430	1,444	+5	+0.347464	15,200	-
[5729]	26/06/29	1,441	1,461	1,434	1,439	+25	+1.768034	11,800	-
[5729]	26/06/26	1,470	1,470	1,410	1,414	-27	-1.873699	20,300	-
[5729]	26/06/25	1,441	1,454	1,423	1,441	+5	+0.348189	15,800	-
[5729]	26/06/24	1,475	1,505	1,433	1,436	-39	-2.644068	39,100	-
[5729]	26/06/23	1,515	1,515	1,461	1,475	-36	-2.382528	21,400	-
[5729]	26/06/22	1,500	1,534	1,496	1,511	+11	+0.733333	18,500	-
[5729]	26/06/19	1,517	1,534	1,477	1,500	-11	-0.727995	29,200	-
[5729]	26/06/18	1,561	1,569	1,505	1,511	-38	-2.453196	38,600	-
[5729]	26/06/17	1,667	1,669	1,515	1,549	-101	-6.121212	95,700	-
[5729]	26/06/16	1,519	1,695	1,519	1,650	+172	+11.637348	126,100	-
[5729]	26/06/15	1,451	1,506	1,440	1,478	+29	+2.00138	31,200	-
[5729]	26/06/12	1,443	1,490	1,403	1,449	+53	+3.796562	36,500	-
[5729]	26/06/11	1,379	1,398	1,357	1,396	+17	+1.232777	19,000	-
[5729]	26/06/10	1,456	1,478	1,364	1,379	-96	-6.508475	38,600	-
[5729]	26/06/09	1,430	1,484	1,429	1,475	+63	+4.461756	38,000	-
[5729]	26/06/08	1,450	1,474	1,394	1,412	-62	-4.206242	38,400	-
[5729]	26/06/05	1,530	1,530	1,444	1,474	-26	-1.733333	28,900	-
[5729]	26/06/04	1,522	1,555	1,490	1,500	-33	-2.152642	35,900	-
[5729]	26/06/03	1,550	1,565	1,521	1,533	-1	-0.065189	29,100	-
[5729]	26/06/02	1,541	1,544	1,501	1,534	-10	-0.647668	18,600	-
[5729]	26/06/01	1,626	1,634	1,535	1,544	-66	-4.099379	46,000	-
[5729]	26/05/29	1,650	1,670	1,605	1,610	-40	-2.424242	42,700	-
[5729]	26/05/28	1,631	1,659	1,622	1,650	+12	+0.732601	19,100	-
[5729]	26/05/27	1,689	1,713	1,638	1,638	-51	-3.019538	25,700	-
[5729]	26/05/26	1,667	1,694	1,641	1,689	+30	+1.808318	16,500	-
[5729]	26/05/25	1,669	1,700	1,634	1,659	-10	-0.599161	26,900	-
[5729]	26/05/22	1,640	1,675	1,634	1,669	+16	+0.967937	25,200	-
[5729]	26/05/21	1,642	1,680	1,642	1,653	+5	+0.303398	18,200	-
[5729]	26/05/20	1,715	1,716	1,622	1,648	-64	-3.738318	27,400	-
[5729]	26/05/19	1,811	1,830	1,705	1,712	-83	-4.623955	37,700	-
[5729]	26/05/18	1,801	1,831	1,790	1,795	-31	-1.6977	30,200	-
[5729]	26/05/15	1,800	1,833	1,781	1,826	+31	+1.727019	30,000	-
[5729]	26/05/14	1,793	1,834	1,777	1,795	+8	+0.447678	27,400	-
[5729]	26/05/13	1,920	1,945	1,770	1,787	-133	-6.927083	114,700	-
[5729]	26/05/12	2,192	2,300	1,840	1,920	-275	-12.528474	176,400	-
[5729]	26/05/11	2,210	2,228	2,186	2,195	-7	-0.317893	22,700	-
[5729]	26/05/08	2,208	2,240	2,194	2,202	0	0	16,100	-
[5729]	26/05/07	2,252	2,285	2,200	2,202	-17	-0.766111	28,700	-
[5729]	26/05/01	2,214	2,237	2,205	2,219	-13	-0.582437	22,100	-
[5729]	26/04/30	2,238	2,242	2,180	2,232	+12	+0.540541	20,100	-
[5729]	26/04/28	2,181	2,235	2,181	2,220	+45	+2.068966	33,300	-
[5729]	26/04/27	2,227	2,255	2,151	2,175	-50	-2.247191	87,600	-
[5729]	26/04/24	2,277	2,285	2,210	2,225	-60	-2.625821	58,100	-
[5729]	26/04/23	2,383	2,420	2,256	2,285	-90	-3.789474	70,800	-
[5729]	26/04/22	2,485	2,485	2,360	2,375	-135	-5.378486	65,800	-
[5729]	26/04/21	2,495	2,518	2,459	2,510	+39	+1.578308	35,000	-
[5729]	26/04/20	2,480	2,515	2,468	2,471	-9	-0.362903	25,800	-
[5729]	26/04/17	2,520	2,523	2,470	2,480	-30	-1.195219	19,000	-
[5729]	26/04/16	2,500	2,550	2,494	2,510	+30	+1.209677	29,400	-
[5729]	26/04/15	2,620	2,641	2,470	2,480	-115	-4.431599	61,700	-
[5729]	26/04/14	2,508	2,657	2,508	2,595	+103	+4.133226	104,600	-
[5729]	26/04/13	2,498	2,526	2,450	2,492	+2	+0.080321	36,000	-
[5729]	26/04/10	2,541	2,551	2,478	2,490	-1	-0.040145	38,700	-
[5729]	26/04/09	2,601	2,630	2,491	2,491	-60	-2.352019	50,900	-
[5729]	26/04/08	2,530	2,577	2,514	2,551	+116	+4.76386	45,000	-
[5729]	26/04/07	2,499	2,551	2,420	2,435	-35	-1.417004	39,200	-
[5729]	26/04/06	2,375	2,555	2,372	2,470	+87	+3.65086	61,500	-
[5729]	26/04/03	2,404	2,470	2,365	2,383	-21	-0.873544	31,900	-
[5729]	26/04/02	2,450	2,480	2,385	2,404	-66	-2.672065	49,700	-
[5729]	26/04/01	2,420	2,480	2,367	2,470	+110	+4.661017	43,800	-
[5729]	26/03/31	2,505	2,505	2,351	2,360	-146	-5.826018	46,800	-
[5729]	26/03/30	2,480	2,550	2,356	2,506	-121	-4.606014	52,300	-
[5729]	26/03/27	2,807	2,807	2,612	2,627	-198	-7.00885	135,600	-
[5729]	26/03/26	2,982	3,002	2,820	2,825	-170	-5.676127	53,200	-
[5729]	26/03/25	3,077	3,100	2,992	2,995	-2	-0.066733	40,000	-
[5729]	26/03/24	2,972	3,062	2,950	2,997	+100	+3.451847	33,600	-
[5729]	26/03/23	2,912	2,980	2,865	2,897	-165	-5.388635	84,800	-
[5729]	26/03/19	3,135	3,175	3,030	3,062	-173	-5.347759	72,000	-
[5729]	26/03/18	3,177	3,315	3,177	3,235	+83	+2.633249	41,600	-
[5729]	26/03/17	3,350	3,425	3,137	3,152	-110	-3.372164	92,800	-
[5729]	26/03/16	3,250	3,347	3,202	3,262	+152	+4.88746	100,000	-
[5729]	26/03/13	3,070	3,192	3,067	3,110	-27	-0.860695	57,200	-
[5729]	26/03/12	2,957	3,197	2,952	3,137	+135	+4.497002	94,000	-
[5729]	26/03/11	2,992	3,095	2,932	3,002	+100	+3.445899	104,800	-
[5729]	26/03/10	2,812	2,925	2,812	2,902	+210	+7.800892	97,200	-
[5729]	26/03/09	2,802	2,807	2,617	2,692	-280	-9.421265	128,000	-
[5729]	26/03/06	3,050	3,050	2,907	2,972	-78	-2.557377	55,600	-
[5729]	26/03/05	3,052	3,132	2,997	3,050	+160	+5.536332	92,000	-
[5729]	26/03/04	3,050	3,092	2,775	2,890	-235	-7.52	140,000	-
[5729]	26/03/03	3,095	3,330	3,060	3,125	+165	+5.574324	262,800	-
[5729]	26/03/02	3,000	3,017	2,932	2,960	-57	-1.889294	71,200	-
[5729]	26/02/27	3,012	3,072	2,937	3,017	+5	+0.166003	75,600	-
[5729]	26/02/26	2,872	3,020	2,872	3,012	+140	+4.874652	146,000	-
[5729]	26/02/25	2,827	2,887	2,802	2,872	+47	+1.663717	70,400	-
[5729]	26/02/24	2,782	2,842	2,727	2,825	+43	+1.545651	65,200	-
[5729]	26/02/20	2,847	2,897	2,762	2,782	-103	-3.570191	103,600	-
[5729]	26/02/19	2,825	2,912	2,800	2,885	+120	+4.339964	72,800	-
[5729]	26/02/18	2,737.5	2,850	2,737.5	2,765	+27.5	+1.004566	73,600	-
[5729]	26/02/17	2,872.5	2,915	2,707.5	2,737.5	-130	-4.533566	146,400	-
[5729]	26/02/16	2,687.5	2,885	2,687.5	2,867.5	+192.5	+7.196262	127,600	-
[5729]	26/02/13	2,862.5	2,862.5	2,675	2,675	-187.5	-6.550218	126,400	-
[5729]	26/02/12	2,987.5	3,025	2,842.5	2,862.5	-87.5	-2.966102	134,400	-
[5729]	26/02/10	2,785	3,050	2,727.5	2,950	+240	+8.856089	193,200	-
[5729]	26/02/09	2,757.5	2,837.5	2,687.5	2,710	-37.5	-1.364877	180,000	-
[5729]	26/02/06	2,800	2,895	2,705	2,747.5	-72.5	-2.570922	145,600	-
[5729]	26/02/05	3,280	3,500	2,752.5	2,820	-460	-14.02439	574,000	-
[5729]	26/02/04	3,212.5	3,297.5	3,180	3,280	+137.5	+4.375497	109,600	-
[5729]	26/02/03	3,110	3,190	3,067.5	3,142.5	+130	+4.315353	62,000	-
[5729]	26/02/02	3,190	3,190	3,012.5	3,012.5	-177.5	-5.564263	87,600	-
[5729]	26/01/30	3,317.5	3,350	3,125	3,190	-92.5	-2.817974	89,200	-
[5729]	26/01/29	3,510	3,535	3,232.5	3,282.5	-227.5	-6.481481	156,400	-
[5729]	26/01/28	3,142.5	3,550	3,110	3,510	+390	+12.5	183,600	-
[5729]	26/01/27	3,070	3,135	3,030	3,120	+32.5	+1.052632	43,200	-
[5729]	26/01/26	3,130	3,280	3,050	3,087.5	-45	-1.436552	83,200	-
[5729]	26/01/23	3,010	3,200	3,010	3,132.5	+60	+1.952807	67,200	-
[5729]	26/01/22	3,165	3,225	3,040	3,072.5	-72.5	-2.305246	70,400	-
[5729]	26/01/21	3,092.5	3,195	3,087.5	3,145	-22.5	-0.710339	66,000	-
[5729]	26/01/20	3,397.5	3,397.5	3,075	3,167.5	-172.5	-5.164671	176,000	-
[5729]	26/01/19	3,272.5	3,362.5	3,232.5	3,340	+67.5	+2.062643	83,200	-
[5729]	26/01/16	3,257.5	3,427.5	3,200	3,272.5	+75	+2.345582	186,000	-
[5729]	26/01/15	2,870	3,200	2,850	3,197.5	+252.5	+8.573854	179,200	-
[5729]	26/01/14	3,075	3,075	2,945	2,945	-120	-3.915171	121,600	-
[5729]	26/01/13	2,877.5	3,075	2,830	3,065	+217.5	+7.638279	161,600	-
[5729]	26/01/09	2,775	2,872.5	2,735	2,847.5	+57.5	+2.060932	79,600	-
[5729]	26/01/08	2,925	2,925	2,770	2,790	-60	-2.105263	165,600	-
[5729]	26/01/07	2,775	2,967.5	2,750	2,850	+227.5	+8.674929	240,800	-
[5729]	26/01/06	2,550	2,632.5	2,550	2,622.5	+72.5	+2.843137	57,200	-
[5729]	26/01/05	2,512.5	2,572.5	2,507.5	2,550	+42.5	+1.694915	60,400	-
[5729]	25/12/30	2,507.5	2,545	2,507.5	2,507.5	-42.5	-1.666667	30,800	-
[5729]	25/12/29	2,500	2,575	2,462.5	2,550	+42.5	+1.694915	96,800	-
[5729]	25/12/26	2,582.5	2,582.5	2,487.5	2,507.5	-75	-2.904163	82,000	-
[5729]	25/12/25	2,527.5	2,582.5	2,522.5	2,582.5	+90	+3.610832	68,800	-
[5729]	25/12/24	2,480	2,535	2,480	2,492.5	+12.5	+0.504032	50,000	-
[5729]	25/12/23	2,515	2,535	2,475	2,480	-30	-1.195219	32,000	-
[5729]	25/12/22	2,485	2,510	2,460	2,510	+35	+1.414141	29,600	-
[5729]	25/12/19	2,467.5	2,500	2,437.5	2,475	+25	+1.020408	49,600	-
[5729]	25/12/18	2,487.5	2,535	2,430	2,450	-90	-3.543307	64,800	-
[5729]	25/12/17	2,442.5	2,542.5	2,410	2,540	+152.5	+6.387435	146,000	-
[5729]	25/12/16	2,395	2,395	2,342.5	2,387.5	+20	+0.844773	63,600	-
[5729]	25/12/15	2,397.5	2,397.5	2,342.5	2,367.5	-47.5	-1.966874	107,200	-
[5729]	25/12/12	2,462.5	2,470	2,415	2,415	-15	-0.617284	39,200	-
[5729]	25/12/11	2,497.5	2,530	2,430	2,430	-50	-2.016129	76,000	-
[5729]	25/12/10	2,565	2,577.5	2,472.5	2,480	-85	-3.31384	84,400	-
[5729]	25/12/09	2,590	2,617.5	2,517.5	2,565	-5	-0.194553	75,200	-
[5729]	25/12/08	2,517.5	2,570	2,510	2,570	+52.5	+2.085402	52,000	-
[5729]	25/12/05	2,522.5	2,560	2,480	2,517.5	-17.5	-0.690335	53,600	-
[5729]	25/12/04	2,545	2,572.5	2,515	2,535	0	0	63,200	-
[5729]	25/12/03	2,635	2,650	2,515	2,535	-90	-3.428571	156,000	-
[5729]	25/12/02	2,677.5	2,750	2,612.5	2,625	-2.5	-0.095147	90,800	-
[5729]	25/12/01	2,850	2,850	2,592.5	2,627.5	-147.5	-5.315315	148,800	-
[5729]	25/11/28	2,575	2,795	2,565	2,775	+182.5	+7.039537	149,200	-
[5729]	25/11/27	2,630	2,642.5	2,565	2,592.5	+15	+0.581959	78,400	-
[5729]	25/11/26	2,522.5	2,600	2,522.5	2,577.5	+92.5	+3.722334	79,600	-
[5729]	25/11/25	2,515	2,565	2,462.5	2,485	+7.5	+0.302725	102,000	-
[5729]	25/11/21	2,455	2,522.5	2,452.5	2,477.5	-52.5	-2.075099	61,200	-
[5729]	25/11/20	2,542.5	2,620	2,505	2,530	+57.5	+2.325581	115,200	-
[5729]	25/11/19	2,455	2,510	2,375	2,472.5	+20	+0.815494	114,400	-
[5729]	25/11/18	2,667.5	2,680	2,450	2,452.5	-220	-8.231993	160,800	-
[5729]	25/11/17	2,497.5	2,732.5	2,400	2,672.5	+245	+10.092688	310,000	-
[5729]	25/11/14	2,362.5	2,470	2,362.5	2,427.5	+40	+1.675393	127,600	-
[5729]	25/11/13	2,440	2,442.5	2,362.5	2,387.5	-47.5	-1.950719	97,600	-
[5729]	25/11/12	2,402.5	2,435	2,342.5	2,435	-25	-1.01626	265,200	-
[5729]	25/11/11	2,625	2,625	2,402.5	2,460	-107.5	-4.186952	247,200	-
[5729]	25/11/10	2,495	2,642.5	2,462.5	2,567.5	+62.5	+2.49501	316,000	-
[5729]	25/11/07	3,127.5	3,142.5	2,425	2,505	-647.5	-20.539255	624,800	-
[5729]	25/11/06	3,200	3,220	3,132.5	3,152.5	-22.5	-0.708661	84,000	-
[5729]	25/11/05	3,112.5	3,182.5	2,965	3,175	+42.5	+1.356744	116,000	-
[5729]	25/11/04	3,040	3,132.5	2,950	3,132.5	+72.5	+2.369281	111,200	-
[5729]	25/10/31	3,125	3,137.5	3,050	3,060	-10	-0.325733	69,200	-
[5729]	25/10/30	3,067.5	3,157.5	3,040	3,070	-12.5	-0.405515	80,400	-
[5729]	25/10/29	3,167.5	3,200	3,067.5	3,082.5	-160	-4.934464	128,800	-
[5729]	25/10/28	3,325	3,372.5	3,205	3,242.5	-202.5	-5.878084	164,800	-
[5729]	25/10/27	3,602.5	3,625	3,415	3,445	-210	-5.745554	250,800	-
[5729]	25/10/24	3,725	3,727.5	3,600	3,655	-50	-1.349528	71,200	-
[5729]	25/10/23	3,502.5	3,760	3,427.5	3,705	+182.5	+5.180979	121,600	-
[5729]	25/10/22	3,605	3,605	3,472.5	3,522.5	-82.5	-2.288488	101,600	-
[5729]	25/10/21	3,747.5	3,812.5	3,582.5	3,605	-17.5	-0.483092	159,600	-
[5729]	25/10/20	3,790	3,817.5	3,572.5	3,622.5	-2.5	-0.068966	165,200	-
[5729]	25/10/17	3,610	3,760	3,570	3,625	-160	-4.227213	140,800	-
[5729]	25/10/16	3,697.5	3,865	3,640	3,785	-312.5	-7.626602	272,000	-
[5729]	25/10/15	3,780	4,175	3,775	4,097.5	+265	+6.914547	353,600	-
[5729]	25/10/14	3,375	3,845	3,332.5	3,832.5	+532.5	+16.136364	639,600	-
[5729]	25/10/10	3,375	3,392.5	3,265	3,300	0	0	189,600	-
[5729]	25/10/09	3,117.5	3,367.5	3,027.5	3,300	+235	+7.66721	188,800	-
[5729]	25/10/08	3,012.5	3,145	3,002.5	3,065	+52.5	+1.742739	57,600	-
[5729]	25/10/07	3,055	3,105	3,000	3,012.5	-67.5	-2.191558	86,800	-
[5729]	25/10/06	3,050	3,275	3,032.5	3,080	+65	+2.155887	86,800	-
[5729]	25/10/03	3,132.5	3,132.5	2,990	3,015	-117.5	-3.750998	82,400	-
[5729]	25/10/02	3,070	3,170	3,037.5	3,132.5	+45	+1.45749	114,800	-
[5729]	25/10/01	3,232.5	3,245	3,080	3,087.5	-220	-6.65155	102,400	-
[5729]	25/09/30	3,400	3,405	3,202.5	3,307.5	-107.5	-3.147877	133,600	-
[5729]	25/09/29	3,485	3,537.5	3,345	3,415	-135	-3.802817	101,200	-
[5729]	25/09/26	3,612.5	3,772.5	3,420	3,550	-72.5	-2.00138	443,600	-
[5729]	25/09/25	3,275	3,622.5	3,175	3,622.5	+750	+26.109661	848,400	-
[5729]	25/09/24	2,872.5	2,932.5	2,820	2,872.5	+20	+0.701139	54,400	-
[5729]	25/09/22	2,927.5	2,950	2,812.5	2,852.5	-17.5	-0.609756	45,200	-
[5729]	25/09/19	2,950	2,970	2,750	2,870	-92.5	-3.122363	121,600	-
[5729]	25/09/18	3,005	3,042.5	2,862.5	2,962.5	-80	-2.629417	121,600	-
[5729]	25/09/17	3,120	3,140	3,042.5	3,042.5	-77.5	-2.483974	50,400	-
[5729]	25/09/16	3,075	3,175	3,000	3,120	+45	+1.463415	78,000	-
[5729]	25/09/12	3,132.5	3,145	3,037.5	3,075	-52.5	-1.678657	62,000	-
[5729]	25/09/11	3,175	3,252.5	3,125	3,127.5	-47.5	-1.496063	84,800	-
[5729]	25/09/10	3,325	3,410	3,120	3,175	-35	-1.090343	113,200	-
[5729]	25/09/09	3,307.5	3,315	3,187.5	3,210	-90	-2.727273	72,800	-
[5729]	25/09/08	3,120	3,325	3,097.5	3,300	+190	+6.109325	99,200	-
[5729]	25/09/05	3,125	3,252.5	3,110	3,110	+35	+1.138211	94,800	-