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
[5741]	26/10/29	1,941	1,967	1,918	1,955	+8	+0.410889	1,582,600	353,990,279,168
[5741]	26/10/28	1,949	1,956	1,918	1,947	+38	+1.990571	974,400	352,541,736,960
[5741]	26/10/27	1,898	1,921	1,870	1,909	+51	+2.744887	879,200	345,661,112,320
[5741]	26/10/26	1,864	1,891	1,851	1,858	+1	+0.05385	944,300	336,426,565,632
[5741]	26/10/23	1,848	1,862	1,799	1,857	-58	-3.028721	1,118,500	336,245,489,664
[5741]	26/10/22	1,975	1,979	1,907	1,915	-72	-3.623553	924,800	346,747,502,592
[5741]	26/10/21	1,993	2,008	1,975	1,987	+13	+0.658561	777,400	359,784,513,536
[5741]	26/10/20	2,009	2,027	1,962	1,974	-47	-2.325581	894,900	357,430,591,488
[5741]	26/10/19	1,992	2,028	1,982	2,021	-17	-0.834151	676,600	365,940,867,072
[5741]	26/10/16	2,046	2,053	2,013	2,038	+83	+4.245524	1,200,000	369,019,027,456
[5741]	26/10/15	2,025	2,025	1,951	1,955	-142	-6.771578	1,348,700	353,990,279,168
[5741]	26/10/14	2,090	2,109	2,077	2,097	-8	-0.380048	763,400	379,702,116,352
[5741]	26/10/13	2,050	2,106	2,042	2,105	+30	+1.445783	872,800	381,150,658,560
[5741]	26/10/09	2,080	2,098	2,061	2,075	-37	-1.751894	959,700	375,718,576,128
[5741]	26/10/08	2,198	2,200	2,112	2,112	-119	-5.333931	1,073,100	382,418,157,568
[5741]	26/10/07	2,283	2,297	2,211	2,231	+48	+2.198809	1,459,900	403,965,378,560
[5741]	26/10/06	2,152	2,185	2,114	2,183	+37	+1.724138	864,200	395,274,059,776
[5741]	26/10/05	2,150	2,160	2,126	2,146	+28	+1.322002	743,200	388,574,511,104
[5741]	26/10/02	2,126	2,159	2,109	2,118	-26	-1.212687	822,100	383,504,580,608
[5741]	26/10/01	2,190	2,202	2,131	2,144	-23	-1.061375	959,100	388,212,359,168
[5741]	26/09/30	2,120	2,180	2,120	2,167	+56	+2.652771	1,086,200	392,376,942,592
[5741]	26/09/29	2,150	2,160	2,093	2,111	-90	-4.08905	1,224,900	382,237,081,600
[5741]	26/09/28	2,231	2,240	2,192	2,201	-29	-1.300448	1,310,900	398,533,296,128
[5741]	26/09/25	2,230	2,257	2,203	2,230	+11	+0.495719	1,105,500	403,784,302,592
[5741]	26/09/24	2,230	2,265	2,212	2,219	-32	-1.42159	572,600	401,792,565,248
[5741]	26/09/18	2,273	2,276	2,237	2,251	+26	+1.168539	1,263,200	407,586,766,848
[5741]	26/09/17	2,248	2,255	2,219	2,225	-8	-0.358262	500,200	402,878,955,520
[5741]	26/09/16	2,200	2,235	2,200	2,233	+39	+1.777575	503,300	404,327,530,496
[5741]	26/09/15	2,180	2,218	2,176	2,194	-12	-0.543971	600,400	397,265,829,888
[5741]	26/09/14	2,162	2,206	2,148	2,206	+42	+1.94085	855,400	399,438,643,200
[5741]	26/09/11	2,135	2,188	2,129	2,164	-66	-2.959641	1,065,800	391,833,747,456
[5741]	26/09/10	2,240	2,250	2,196	2,230	-31	-1.371075	712,100	403,784,302,592
[5741]	26/09/09	2,223	2,275	2,221	2,261	+50	+2.26142	584,800	409,397,460,992
[5741]	26/09/08	2,265	2,278	2,210	2,211	-63	-2.770449	854,100	400,343,990,272
[5741]	26/09/07	2,285	2,299	2,265	2,274	+34	+1.517857	466,600	411,751,350,272
[5741]	26/09/04	2,283	2,294	2,240	2,240	-3	-0.133749	519,300	405,594,996,736
[5741]	26/09/03	2,269	2,283	2,230	2,243	+10	+0.447828	563,100	406,138,224,640
[5741]	26/09/02	2,317	2,323	2,214	2,233	-132	-5.581395	1,231,900	404,327,530,496
[5741]	26/09/01	2,305	2,383	2,299	2,365	+23	+0.982067	803,500	428,228,673,536
[5741]	26/08/31	2,286	2,342	2,275	2,342	+15	+0.644607	815,100	424,064,057,344
[5741]	26/08/28	2,362	2,369	2,327	2,327	-27	-1.146984	1,598,500	421,348,016,128
[5741]	26/08/27	2,429	2,449	2,327	2,354	-67	-2.767451	1,055,500	426,236,903,424
[5741]	26/08/26	2,375	2,431	2,351	2,421	+60	+2.541296	750,900	438,368,534,528
[5741]	26/08/25	2,355	2,394	2,324	2,361	-6	-0.253485	1,238,500	427,504,369,664
[5741]	26/08/24	2,391	2,446	2,342	2,367	+126	+5.62249	1,732,000	428,590,792,704
[5741]	26/08/21	2,268	2,296	2,233	2,241	-27	-1.190476	1,778,100	405,776,072,704
[5741]	26/08/20	2,340	2,351	2,241	2,268	-63	-2.702703	2,021,000	410,664,960,000
[5741]	26/08/19	2,400	2,408	2,324	2,331	-142	-5.742014	1,008,600	422,072,320,000
[5741]	26/08/18	2,522	2,595	2,463	2,473	+19	+0.774246	1,425,400	447,784,124,416
[5741]	26/08/17	2,427	2,497	2,414	2,454	+47	+1.952638	1,041,800	444,343,812,096
[5741]	26/08/14	2,415	2,447	2,384	2,407	-3	-0.124481	974,400	435,833,569,280
[5741]	26/08/13	2,412	2,495	2,397	2,410	-10	-0.413223	723,000	436,376,764,416
[5741]	26/08/12	2,379	2,444	2,369	2,420	+91	+3.907256	737,900	438,187,458,560
[5741]	26/08/10	2,350	2,421	2,325	2,329	+2	+0.085948	974,200	421,710,168,064
[5741]	26/08/07	2,368	2,404	2,288	2,327	+9	+0.388266	1,410,300	421,348,278,272
[5741]	26/08/06	2,510	2,595	2,307	2,318	-200	-7.942812	1,887,400	419,718,660,096
[5741]	26/08/05	2,400	2,522	2,381	2,518	+165	+7.012325	768,100	455,932,542,976
[5741]	26/08/04	2,330	2,368	2,306	2,353	+42	+1.817395	538,700	426,056,089,600
[5741]	26/08/03	2,293	2,374	2,222	2,311	-44	-1.868365	808,800	418,451,193,856
[5741]	26/07/31	2,299	2,401	2,264	2,355	+125	+5.605381	909,600	426,418,241,536
[5741]	26/07/30	2,156	2,256	2,144	2,230	+54	+2.481618	983,000	403,784,564,736
[5741]	26/07/29	2,262	2,272	2,133	2,176	-100	-4.393673	1,022,500	394,006,822,912
[5741]	26/07/28	2,356	2,372	2,257	2,276	-115	-4.809703	675,500	412,113,764,352
[5741]	26/07/27	2,414	2,415	2,346	2,391	-23	-0.952775	596,600	432,936,714,240
[5741]	26/07/24	2,444	2,451	2,388	2,414	-80	-3.207698	533,500	437,101,330,432
[5741]	26/07/23	2,400	2,495	2,400	2,494	+113	+4.745905	735,000	451,586,850,816
[5741]	26/07/22	2,402	2,430	2,371	2,381	+3	+0.126156	716,700	431,126,020,096
[5741]	26/07/21	2,350	2,378	2,305	2,378	+78	+3.391304	837,300	430,582,824,960
[5741]	26/07/17	2,377	2,382	2,227	2,300	-157	-6.389906	1,121,800	-
[5741]	26/07/16	2,496	2,505	2,455	2,457	-68	-2.693069	661,400	-
[5741]	26/07/15	2,550	2,551	2,493	2,525	+16	+0.637704	585,100	-
[5741]	26/07/14	2,443	2,551	2,406	2,509	+55	+2.241239	895,100	-
[5741]	26/07/13	2,568	2,585	2,436	2,454	-70	-2.773376	538,500	-
[5741]	26/07/10	2,570	2,602	2,499	2,524	+26	+1.040833	1,163,500	-
[5741]	26/07/09	2,445	2,509	2,430	2,498	+50	+2.042484	926,300	-
[5741]	26/07/08	2,475	2,519	2,427	2,448	-46	-1.844427	677,400	-
[5741]	26/07/07	2,580	2,613	2,485	2,494	-79	-3.070346	1,026,000	-
[5741]	26/07/06	2,509	2,589	2,487	2,573	+65	+2.591707	1,036,100	-
[5741]	26/07/03	2,527	2,544	2,466	2,508	-22	-0.869565	986,300	-
[5741]	26/07/02	2,467	2,565	2,442	2,530	+45	+1.810865	636,500	-
[5741]	26/07/01	2,531	2,564	2,438	2,485	-66	-2.587221	1,081,000	-
[5741]	26/06/30	2,500	2,586	2,482	2,551	+113	+4.634947	1,120,800	-
[5741]	26/06/29	2,519	2,529	2,389	2,438	-56	-2.245389	1,346,900	-
[5741]	26/06/26	2,456	2,543	2,451	2,494	-4	-0.160128	1,330,700	-
[5741]	26/06/25	2,633	2,642	2,487	2,498	-109	-4.181051	1,344,300	-
[5741]	26/06/24	2,587	2,629	2,515	2,607	-5	-0.191424	1,313,900	-
[5741]	26/06/23	2,881	2,952	2,608	2,612	-283	-9.775475	1,744,600	-
[5741]	26/06/22	2,691	2,912	2,674	2,895	+87	+3.098291	1,045,400	-
[5741]	26/06/19	2,786	2,863	2,777	2,808	-78	-2.702703	844,300	-
[5741]	26/06/18	2,950	2,976	2,886	2,886	-35	-1.19822	633,100	-
[5741]	26/06/17	2,909	2,970	2,904	2,921	+8	+0.274631	579,300	-
[5741]	26/06/16	3,000	3,040	2,902	2,913	-127	-4.177632	802,200	-
[5741]	26/06/15	2,981	3,065	2,976	3,040	+146	+5.044921	546,100	-
[5741]	26/06/12	2,965	3,000	2,894	2,894	-21	-0.720412	601,600	-
[5741]	26/06/11	2,790	2,921	2,754	2,915	-46	-1.553529	795,900	-
[5741]	26/06/10	3,025	3,100	2,947	2,961	-99	-3.235294	586,100	-
[5741]	26/06/09	3,070	3,110	2,989	3,060	+60	+2	773,100	-
[5741]	26/06/08	3,015	3,060	2,961	3,000	-175	-5.511811	682,800	-
[5741]	26/06/05	3,130	3,255	3,110	3,175	-75	-2.307692	681,200	-
[5741]	26/06/04	3,255	3,265	3,200	3,250	-125	-3.703704	442,100	-
[5741]	26/06/03	3,320	3,460	3,290	3,375	+105	+3.211009	600,400	-
[5741]	26/06/02	3,155	3,300	3,100	3,270	+80	+2.507837	745,300	-
[5741]	26/06/01	3,200	3,255	3,075	3,190	-130	-3.915663	873,400	-
[5741]	26/05/29	3,375	3,400	3,270	3,320	-25	-0.747384	1,121,800	-
[5741]	26/05/28	3,300	3,345	3,195	3,345	-15	-0.446429	772,800	-
[5741]	26/05/27	3,560	3,585	3,350	3,360	-215	-6.013986	591,300	-
[5741]	26/05/26	3,455	3,580	3,400	3,575	+140	+4.075691	892,200	-
[5741]	26/05/25	3,300	3,495	3,265	3,435	+270	+8.530806	795,200	-
[5741]	26/05/22	3,080	3,190	3,045	3,165	+60	+1.932367	706,100	-
[5741]	26/05/21	3,100	3,150	3,020	3,105	+75	+2.475248	580,000	-
[5741]	26/05/20	3,145	3,170	3,030	3,030	-170	-5.3125	630,400	-
[5741]	26/05/19	3,120	3,225	3,055	3,200	+150	+4.918033	948,700	-
[5741]	26/05/18	3,050	3,090	2,987	3,050	-65	-2.086677	868,100	-
[5741]	26/05/15	3,365	3,380	3,050	3,115	+180	+6.132879	1,463,100	-
[5741]	26/05/14	2,868	2,959	2,606	2,935	+40	+1.381693	2,340,900	-
[5741]	26/05/13	2,779	2,917	2,756	2,895	+108	+3.875135	696,300	-
[5741]	26/05/12	2,800	2,833	2,767	2,787	+1	+0.035894	606,500	-
[5741]	26/05/11	2,800	2,817	2,760	2,786	-14	-0.5	669,500	-
[5741]	26/05/08	2,725	2,800	2,681	2,800	+4	+0.143062	546,500	-
[5741]	26/05/07	2,789	2,847	2,759	2,796	+39	+1.414581	754,500	-
[5741]	26/05/01	2,700	2,784	2,684	2,757	+14	+0.51039	407,700	-
[5741]	26/04/30	2,680	2,768	2,633	2,743	-59	-2.105639	965,500	-
[5741]	26/04/28	2,820	2,853	2,783	2,802	-40	-1.40746	543,300	-
[5741]	26/04/27	2,844	2,905	2,813	2,842	-18	-0.629371	515,400	-
[5741]	26/04/24	2,810	2,879	2,800	2,860	+64	+2.288984	642,200	-
[5741]	26/04/23	2,846	2,878	2,754	2,796	-100	-3.453039	1,039,100	-
[5741]	26/04/22	2,898	2,929	2,860	2,896	-43	-1.463083	684,700	-
[5741]	26/04/21	2,941	2,992	2,918	2,939	+18	+0.616227	560,300	-
[5741]	26/04/20	2,963	2,978	2,897	2,921	+33	+1.142659	491,100	-
[5741]	26/04/17	3,040	3,045	2,888	2,888	-132	-4.370861	708,100	-
[5741]	26/04/16	3,010	3,080	3,005	3,020	-5	-0.165289	531,900	-
[5741]	26/04/15	3,125	3,175	3,015	3,025	-65	-2.10356	685,400	-
[5741]	26/04/14	3,080	3,140	3,025	3,090	+70	+2.317881	825,500	-
[5741]	26/04/13	3,090	3,140	2,991	3,020	-50	-1.628664	611,400	-
[5741]	26/04/10	3,225	3,310	3,070	3,070	+55	+1.824212	1,645,500	-
[5741]	26/04/09	3,020	3,030	2,934	3,015	+39	+1.310484	942,900	-
[5741]	26/04/08	2,990	3,020	2,877	2,976	+131	+4.604569	1,309,700	-
[5741]	26/04/07	2,794	2,863	2,785	2,845	+101	+3.680758	1,078,400	-
[5741]	26/04/06	2,658	2,760	2,626	2,744	+85	+3.19669	943,300	-
[5741]	26/04/03	2,551	2,664	2,545	2,659	+151	+6.020734	1,117,300	-
[5741]	26/04/02	2,634	2,656	2,481	2,508	-26	-1.026046	1,457,900	-
[5741]	26/04/01	2,432	2,539	2,418	2,534	+227	+9.839619	1,202,500	-
[5741]	26/03/31	2,223	2,331	2,220	2,307	+89	+4.012624	1,488,400	-
[5741]	26/03/30	2,093	2,218	2,092	2,218	-33	-1.466015	673,100	-
[5741]	26/03/27	2,214	2,251	2,171	2,251	+1	+0.044444	861,200	-
[5741]	26/03/26	2,293	2,308	2,219	2,250	-43	-1.875273	552,800	-
[5741]	26/03/25	2,270	2,321	2,260	2,293	+66	+2.963628	586,400	-
[5741]	26/03/24	2,230	2,243	2,184	2,227	+87	+4.065421	793,700	-
[5741]	26/03/23	2,174	2,189	2,088	2,140	-125	-5.518764	1,351,000	-
[5741]	26/03/19	2,337	2,355	2,262	2,265	-190	-7.739308	2,067,900	-
[5741]	26/03/18	2,470	2,478	2,417	2,455	-15	-0.607287	756,000	-
[5741]	26/03/17	2,505	2,539	2,464	2,470	-64	-2.525651	589,100	-
[5741]	26/03/16	2,569	2,615	2,501	2,534	-16	-0.627451	790,900	-
[5741]	26/03/13	2,499	2,570	2,473	2,550	+7	+0.275265	643,900	-
[5741]	26/03/12	2,535	2,584	2,526	2,543	-32	-1.242718	655,600	-
[5741]	26/03/11	2,565	2,635	2,545	2,575	+133	+5.446355	887,000	-
[5741]	26/03/10	2,436	2,482	2,390	2,442	+56	+2.347024	746,700	-
[5741]	26/03/09	2,620	2,620	2,328	2,386	-184	-7.159533	1,269,000	-
[5741]	26/03/06	2,500	2,600	2,492	2,570	+2	+0.077882	726,500	-
[5741]	26/03/05	2,608	2,661	2,545	2,568	+10	+0.39093	880,200	-
[5741]	26/03/04	2,540	2,623	2,486	2,558	-76	-2.885345	1,094,300	-
[5741]	26/03/03	2,754	2,806	2,610	2,634	-128	-4.634323	843,000	-
[5741]	26/03/02	2,715	2,779	2,694	2,762	-3	-0.108499	919,800	-
[5741]	26/02/27	2,609	2,775	2,591	2,765	+167	+6.428022	1,095,700	-
[5741]	26/02/26	2,692	2,694	2,593	2,598	-44	-1.665405	759,900	-
[5741]	26/02/25	2,655	2,660	2,575	2,642	+37	+1.420345	861,900	-
[5741]	26/02/24	2,580	2,686	2,543	2,605	+125	+5.040323	1,756,000	-
[5741]	26/02/20	2,375	2,530	2,342	2,480	+56	+2.310231	1,496,000	-
[5741]	26/02/19	2,432	2,456	2,388	2,424	+12	+0.497512	1,107,200	-
[5741]	26/02/18	2,392	2,523	2,386	2,412	+31	+1.301974	1,204,000	-
[5741]	26/02/17	2,420	2,448	2,355	2,381	-116	-4.645575	1,885,000	-
[5741]	26/02/16	2,690	2,743	2,420	2,497	-193	-7.174721	3,857,100	-
[5741]	26/02/13	3,110	3,145	2,690	2,690	-700	-20.648968	1,877,700	-
[5741]	26/02/12	2,940	3,390	2,921	3,390	+500	+17.301038	1,647,000	-
[5741]	26/02/10	2,850	2,890	2,829	2,890	+71	+2.518624	756,500	-
[5741]	26/02/09	2,797	2,862	2,718	2,819	+252	+9.816907	1,596,900	-
[5741]	26/02/06	2,529	2,604	2,490	2,567	+2	+0.077973	722,100	-
[5741]	26/02/05	2,698	2,698	2,542	2,565	-43	-1.648773	706,600	-
[5741]	26/02/04	2,552	2,639	2,534	2,608	+66	+2.596381	747,700	-
[5741]	26/02/03	2,470	2,547	2,436	2,542	+109	+4.480066	670,700	-
[5741]	26/02/02	2,393	2,487	2,385	2,433	-10	-0.409333	1,236,300	-
[5741]	26/01/30	2,499	2,597	2,428	2,443	-36	-1.452198	1,703,100	-
[5741]	26/01/29	2,479	2,495	2,431	2,479	+17	+0.690496	872,400	-
[5741]	26/01/28	2,455	2,479	2,419	2,462	+19	+0.777732	777,100	-
[5741]	26/01/27	2,404	2,480	2,400	2,443	+3	+0.122951	777,400	-
[5741]	26/01/26	2,410	2,457	2,405	2,440	+39	+1.624323	938,400	-
[5741]	26/01/23	2,388	2,439	2,383	2,401	+33	+1.393581	813,200	-
[5741]	26/01/22	2,360	2,393	2,349	2,368	+23	+0.98081	748,000	-
[5741]	26/01/21	2,251	2,362	2,244	2,345	+63	+2.760736	797,900	-
[5741]	26/01/20	2,260	2,298	2,230	2,282	+14	+0.617284	604,900	-
[5741]	26/01/19	2,272	2,288	2,227	2,268	-16	-0.700525	456,400	-
[5741]	26/01/16	2,250	2,294	2,229	2,284	+33	+1.466015	548,000	-
[5741]	26/01/15	2,235	2,275	2,208	2,251	-6	-0.26584	748,900	-
[5741]	26/01/14	2,248	2,283	2,235	2,257	+36	+1.620891	551,200	-
[5741]	26/01/13	2,303	2,303	2,207	2,221	-7	-0.314183	726,600	-
[5741]	26/01/09	2,276	2,277	2,217	2,228	-30	-1.328609	662,500	-
[5741]	26/01/08	2,272	2,310	2,249	2,258	+36	+1.620162	1,027,700	-
[5741]	26/01/07	2,224	2,273	2,216	2,222	-21	-0.936246	601,800	-
[5741]	26/01/06	2,238	2,260	2,225	2,243	+53	+2.420091	702,300	-
[5741]	26/01/05	2,139	2,216	2,134	2,190	+67	+3.155911	883,700	-
[5741]	25/12/30	2,119	2,136	2,100	2,123	-10	-0.468823	635,300	-
[5741]	25/12/29	2,125	2,155	2,115	2,133	+33	+1.571429	678,200	-
[5741]	25/12/26	2,107	2,118	2,082	2,100	+30	+1.449275	689,700	-
[5741]	25/12/25	2,111	2,113	2,063	2,070	-41	-1.942207	685,000	-
[5741]	25/12/24	2,097	2,136	2,089	2,111	+21	+1.004785	689,600	-
[5741]	25/12/23	2,060	2,101	2,036	2,090	+80	+3.9801	941,800	-
[5741]	25/12/22	2,030	2,041	1,984	2,010	+17	+0.852985	743,500	-
[5741]	25/12/19	2,000	2,017	1,975	1,993	+20	+1.013685	800,900	-
[5741]	25/12/18	1,991	1,998	1,959	1,973	-9	-0.454087	419,100	-
[5741]	25/12/17	1,917	1,992	1,916	1,982	+55	+2.854177	668,500	-
[5741]	25/12/16	1,932	1,944	1,904	1,927	+8	+0.416884	866,500	-
[5741]	25/12/15	1,900	1,932	1,869	1,919	-20	-1.03146	608,200	-
[5741]	25/12/12	1,905	1,944	1,891	1,939	+55	+2.919321	1,056,900	-
[5741]	25/12/11	1,861	1,886	1,836	1,884	+4	+0.212766	793,900	-
[5741]	25/12/10	1,870	1,898	1,862	1,880	+66	+3.638368	1,137,800	-
[5741]	25/12/09	1,916	1,927	1,814	1,814	-109	-5.668227	1,292,000	-
[5741]	25/12/08	1,892	1,943	1,866	1,923	+42	+2.232855	1,046,500	-
[5741]	25/12/05	1,917	1,934	1,868	1,881	-18	-0.947867	1,188,300	-
[5741]	25/12/04	1,829	1,928	1,818	1,899	+54	+2.926829	2,174,400	-
[5741]	25/12/03	1,806	1,881	1,800	1,845	-202	-9.8681	4,439,200	-
[5741]	25/12/02	2,025	2,051	2,013	2,047	+18	+0.887137	292,600	-
[5741]	25/12/01	2,062	2,062	2,016	2,029	-34	-1.648085	182,700	-
[5741]	25/11/28	2,050	2,080	2,045	2,063	+15	+0.732422	347,000	-
[5741]	25/11/27	2,063	2,079	2,040	2,048	+4	+0.195695	192,600	-
[5741]	25/11/26	2,017	2,054	2,009	2,044	+37	+1.843548	302,100	-
[5741]	25/11/25	2,000	2,028	1,984	2,007	+26	+1.312468	244,900	-
[5741]	25/11/21	2,000	2,021	1,955	1,981	-30	-1.491795	538,200	-
[5741]	25/11/20	2,001	2,037	1,989	2,011	+50	+2.54972	282,900	-
[5741]	25/11/19	2,003	2,018	1,950	1,961	-17	-0.859454	336,200	-
[5741]	25/11/18	2,016	2,028	1,971	1,978	-32	-1.59204	274,900	-
[5741]	25/11/17	2,033	2,049	2,010	2,010	-4	-0.19861	368,900	-
[5741]	25/11/14	2,034	2,089	2,005	2,014	-62	-2.986513	515,900	-
[5741]	25/11/13	2,049	2,118	2,034	2,076	+33	+1.615272	657,100	-
[5741]	25/11/12	2,029	2,043	1,941	2,043	-57	-2.714286	1,026,900	-
[5741]	25/11/11	2,024	2,200	1,949	2,100	+112	+5.633803	1,087,600	-
[5741]	25/11/10	1,989	2,020	1,968	1,988	0	0	379,100	-
[5741]	25/11/07	2,001	2,014	1,965	1,988	-33	-1.632855	346,100	-
[5741]	25/11/06	1,922	2,021	1,911	2,021	+81	+4.175258	599,300	-
[5741]	25/11/05	1,926	1,972	1,874	1,940	-76	-3.769841	571,600	-
[5741]	25/11/04	1,969	2,044	1,969	2,016	+21	+1.052632	563,100	-
[5741]	25/10/31	1,993	2,016	1,966	1,995	+2	+0.100351	471,400	-
[5741]	25/10/30	1,970	2,043	1,962	1,993	+59	+3.050672	1,509,600	-
[5741]	25/10/29	1,938	1,962	1,918	1,934	+5	+0.259202	648,600	-
[5741]	25/10/28	1,946	1,956	1,920	1,929	-25	-1.279427	415,200	-
[5741]	25/10/27	1,940	1,963	1,918	1,954	+31	+1.612064	465,100	-
[5741]	25/10/24	1,850	1,934	1,844	1,923	+86	+4.681546	596,300	-
[5741]	25/10/23	1,776	1,837	1,768	1,837	+73	+4.138322	623,500	-
[5741]	25/10/22	1,759	1,784	1,741	1,764	-8	-0.451467	366,300	-
[5741]	25/10/21	1,798	1,800	1,758	1,772	+4	+0.226244	359,800	-
[5741]	25/10/20	1,774	1,777	1,749	1,768	+15	+0.855676	306,700	-
[5741]	25/10/17	1,774	1,798	1,747	1,753	-23	-1.295045	540,700	-
[5741]	25/10/16	1,784	1,807	1,767	1,776	+8	+0.452489	627,300	-
[5741]	25/10/15	1,720	1,783	1,710	1,768	+76	+4.491726	521,600	-
[5741]	25/10/14	1,690	1,738	1,679	1,692	-13	-0.762463	613,700	-
[5741]	25/10/10	1,756	1,774	1,697	1,705	-79	-4.428251	592,500	-
[5741]	25/10/09	1,730	1,784	1,727	1,784	+91	+5.375074	765,400	-
[5741]	25/10/08	1,645	1,695	1,645	1,693	+48	+2.917933	658,900	-
[5741]	25/10/07	1,652	1,672	1,638	1,645	+7	+0.42735	500,200	-
[5741]	25/10/06	1,663	1,671	1,616	1,638	+28	+1.73913	414,700	-
[5741]	25/10/03	1,593	1,617	1,592	1,610	+34	+2.15736	362,500	-
[5741]	25/10/02	1,567	1,592	1,564	1,576	-6	-0.379267	424,200	-
[5741]	25/10/01	1,585	1,604	1,556	1,582	-25	-1.555694	420,600	-
[5741]	25/09/30	1,614	1,621	1,577	1,607	-3	-0.186335	486,500	-
[5741]	25/09/29	1,570	1,615	1,570	1,610	-20	-1.226994	365,500	-
[5741]	25/09/26	1,612	1,630	1,607	1,630	+33	+2.066374	484,800	-
[5741]	25/09/25	1,560	1,602	1,560	1,597	+47	+3.032258	356,800	-
[5741]	25/09/24	1,550	1,550	1,530	1,550	-5	-0.321543	340,000	-
[5741]	25/09/22	1,562	1,570	1,540	1,555	-15	-0.955414	438,400	-
[5741]	25/09/19	1,577	1,587	1,555	1,570	-7	-0.443881	495,600	-
[5741]	25/09/18	1,582	1,587	1,565	1,577	-13	-0.81761	258,800	-
[5741]	25/09/17	1,602	1,617	1,577	1,590	-27	-1.669759	396,400	-
[5741]	25/09/16	1,635	1,640	1,617	1,617	-15	-0.919118	364,400	-
[5741]	25/09/12	1,617	1,640	1,612	1,632	+25	+1.555694	447,600	-
[5741]	25/09/11	1,577	1,612	1,567	1,607	+30	+1.902346	323,600	-
[5741]	25/09/10	1,597	1,597	1,572	1,577	-3	-0.189873	327,600	-
[5741]	25/09/09	1,592	1,602	1,570	1,580	-7	-0.441084	280,800	-
[5741]	25/09/08	1,587	1,600	1,572	1,587	+7	+0.443038	446,400	-
[5741]	25/09/05	1,595	1,600	1,575	1,580	-7	-0.441084	426,400	-