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
[5032]	26/10/29	3,110	3,170	3,090	3,160	-5.0	-0.16	403,400	188,775,546,880
[5032]	26/10/28	3,125	3,215	3,115	3,165	+40.0	+1.28	701,800	189,074,243,584
[5032]	26/10/27	3,120	3,155	3,095	3,125	-10.0	-0.32	390,400	186,684,669,952
[5032]	26/10/26	3,200	3,220	3,100	3,135	-65.0	-2.03	385,100	187,282,063,360
[5032]	26/10/23	3,205	3,290	3,190	3,200	0	+0.00	589,800	191,165,104,128
[5032]	26/10/22	3,265	3,325	3,185	3,200	-30.0	-0.93	479,000	191,165,104,128
[5032]	26/10/21	3,265	3,265	3,210	3,230	-20.0	-0.62	319,500	192,957,284,352
[5032]	26/10/20	3,280	3,285	3,230	3,250	-5.0	-0.15	275,300	194,152,054,784
[5032]	26/10/19	3,210	3,285	3,200	3,255	+30.0	+0.93	341,900	194,450,751,488
[5032]	26/10/16	3,155	3,275	3,155	3,225	+100.0	+3.20	467,800	192,658,587,648
[5032]	26/10/15	3,120	3,145	3,075	3,125	-5.0	-0.16	354,400	186,684,669,952
[5032]	26/10/14	3,125	3,145	3,075	3,130	-10.0	-0.32	330,600	186,983,366,656
[5032]	26/10/13	3,080	3,145	3,075	3,140	+55.0	+1.78	317,500	187,580,760,064
[5032]	26/10/09	3,035	3,110	3,025	3,085	+50.0	+1.65	260,700	184,295,112,704
[5032]	26/10/08	3,040	3,055	3,005	3,035	-5.0	-0.16	247,700	181,308,162,048
[5032]	26/10/07	3,030	3,070	3,005	3,040	-15.0	-0.49	298,800	181,606,858,752
[5032]	26/10/06	3,075	3,125	3,010	3,055	+10.0	+0.33	349,400	182,502,932,480
[5032]	26/10/05	3,065	3,070	3,005	3,045	-20.0	-0.65	366,100	181,905,555,456
[5032]	26/10/02	3,060	3,090	3,020	3,065	-35.0	-1.13	367,500	183,749,492,736
[5032]	26/10/01	3,100	3,120	3,045	3,100	+35.0	+1.14	484,500	185,847,775,232
[5032]	26/09/30	2,991	3,065	2,968	3,065	+76.0	+2.54	477,600	183,749,492,736
[5032]	26/09/29	2,986	3,010	2,970	2,989	-31.0	-1.03	369,100	179,193,233,408
[5032]	26/09/28	2,960	3,045	2,942	3,020	+60.0	+2.03	502,700	181,051,703,296
[5032]	26/09/25	3,005	3,010	2,930	2,960	-50.0	-1.66	719,400	177,454,645,248
[5032]	26/09/24	3,100	3,130	3,010	3,010	-100.0	-3.22	630,200	180,452,196,352
[5032]	26/09/18	3,185	3,215	3,110	3,110	-205.0	-6.18	976,200	186,447,282,176
[5032]	26/09/17	3,210	3,335	3,195	3,315	+115.0	+3.59	563,100	198,737,215,488
[5032]	26/09/16	3,210	3,230	3,140	3,200	-40.0	-1.23	380,000	191,842,861,056
[5032]	26/09/15	3,280	3,290	3,175	3,240	0	+0.00	631,900	194,240,905,216
[5032]	26/09/14	3,100	3,265	3,100	3,240	+125.0	+4.01	747,900	194,240,905,216
[5032]	26/09/11	3,140	3,240	3,085	3,115	-125.0	-3.86	1,247,300	186,747,043,840
[5032]	26/09/10	3,130	3,250	3,090	3,240	+385.0	+13.49	3,324,100	194,240,905,216
[5032]	26/09/09	2,943	2,944	2,855	2,855	-88.0	-2.99	735,400	171,159,896,064
[5032]	26/09/08	2,970	2,970	2,924	2,943	-5.0	-0.17	372,500	176,435,576,832
[5032]	26/09/07	2,980	2,980	2,923	2,948	-41.0	-1.37	432,900	176,735,322,112
[5032]	26/09/04	2,985	3,010	2,966	2,989	+6.0	+0.20	448,400	179,193,315,328
[5032]	26/09/03	2,949	2,997	2,920	2,983	+63.0	+2.16	545,500	178,833,604,608
[5032]	26/09/02	2,951	2,971	2,916	2,920	-70.0	-2.34	453,900	175,056,699,392
[5032]	26/09/01	3,030	3,035	2,976	2,990	-45.0	-1.48	487,800	179,253,264,384
[5032]	26/08/31	3,040	3,065	3,010	3,035	+5.0	+0.17	522,500	181,951,053,824
[5032]	26/08/28	3,015	3,080	3,000	3,030	+42.0	+1.41	610,100	181,651,292,160
[5032]	26/08/27	2,975	3,000	2,915	2,988	+26.0	+0.88	501,200	179,133,366,272
[5032]	26/08/26	2,950	3,010	2,943	2,962	+45.0	+1.54	742,500	177,574,641,664
[5032]	26/08/25	2,900	2,922	2,865	2,917	+26.0	+0.90	349,400	174,876,852,224
[5032]	26/08/24	2,845	2,894	2,843	2,891	+61.0	+2.16	415,200	173,318,127,616
[5032]	26/08/21	2,830	2,842	2,798	2,830	-20.0	-0.70	381,100	169,661,120,512
[5032]	26/08/20	2,810	2,850	2,806	2,850	+86.0	+3.11	344,600	170,860,134,400
[5032]	26/08/19	2,824	2,827	2,715	2,764	-30.0	-1.07	413,100	165,704,351,744
[5032]	26/08/18	2,820	2,838	2,774	2,794	-8.0	-0.29	599,600	167,502,888,960
[5032]	26/08/17	2,825	2,835	2,802	2,802	-28.0	-0.99	361,900	167,982,481,408
[5032]	26/08/14	2,823	2,848	2,768	2,830	+73.0	+2.65	557,100	169,661,120,512
[5032]	26/08/13	2,760	2,790	2,730	2,757	-53.0	-1.89	580,900	165,284,691,968
[5032]	26/08/12	2,780	2,841	2,780	2,810	+38.0	+1.37	611,600	168,462,090,240
[5032]	26/08/10	2,750	2,785	2,716	2,772	+43.0	+1.58	457,900	166,183,960,576
[5032]	26/08/07	2,734	2,754	2,685	2,729	+17.0	+0.63	350,400	163,606,069,248
[5032]	26/08/06	2,732	2,777	2,670	2,712	+18.0	+0.67	515,800	162,586,902,528
[5032]	26/08/05	2,614	2,707	2,614	2,694	+82.0	+3.14	500,800	161,507,786,752
[5032]	26/08/04	2,631	2,665	2,601	2,612	+6.0	+0.23	426,700	156,591,816,704
[5032]	26/08/03	2,587	2,627	2,524	2,606	-12.0	-0.46	484,600	156,232,105,984
[5032]	26/07/31	2,555	2,660	2,499	2,618	-73.0	-2.71	668,900	156,951,511,040
[5032]	26/07/30	2,702	2,738	2,640	2,691	0	+0.00	480,100	161,327,939,584
[5032]	26/07/29	2,693	2,728	2,597	2,691	+60.0	+2.28	630,100	161,327,939,584
[5032]	26/07/28	2,683	2,733	2,610	2,631	-6.0	-0.23	729,600	157,730,881,536
[5032]	26/07/27	2,500	2,641	2,500	2,637	+164.0	+6.63	805,100	158,074,044,416
[5032]	26/07/24	2,452	2,473	2,435	2,473	+20.0	+0.82	623,200	148,243,120,128
[5032]	26/07/23	2,460	2,497	2,446	2,453	-37.0	-1.49	649,500	147,044,237,312
[5032]	26/07/22	2,464	2,534	2,444	2,490	+55.0	+2.26	714,800	149,262,188,544
[5032]	26/07/21	2,416	2,467	2,410	2,435	+19.0	+0.79	613,900	145,965,219,840
[5032]	26/07/17	2,439	2,499	2,414	2,416	-41	-1.67	531,500	-
[5032]	26/07/16	2,458	2,510	2,425	2,457	-1	-0.04	442,600	-
[5032]	26/07/15	2,440	2,473	2,425	2,458	+47	+1.95	472,100	-
[5032]	26/07/14	2,413	2,467	2,405	2,411	-7	-0.29	357,100	-
[5032]	26/07/13	2,400	2,427	2,382	2,418	+8	+0.33	324,800	-
[5032]	26/07/10	2,369	2,425	2,353	2,410	+14	+0.58	495,900	-
[5032]	26/07/09	2,399	2,406	2,341	2,396	-41	-1.68	459,900	-
[5032]	26/07/08	2,466	2,494	2,396	2,437	-33	-1.34	677,400	-
[5032]	26/07/07	2,461	2,538	2,441	2,470	-41	-1.63	723,300	-
[5032]	26/07/06	2,449	2,522	2,417	2,511	+78	+3.21	699,100	-
[5032]	26/07/03	2,421	2,492	2,408	2,433	+54	+2.27	772,800	-
[5032]	26/07/02	2,350	2,388	2,314	2,379	+172	+7.79	908,700	-
[5032]	26/07/01	2,228	2,247	2,192	2,207	-33	-1.47	552,500	-
[5032]	26/06/30	2,250	2,276	2,205	2,240	-12	-0.53	708,200	-
[5032]	26/06/29	2,110	2,289	2,110	2,252	+155	+7.39	1,510,400	-
[5032]	26/06/26	2,050	2,120	2,044	2,097	+43	+2.09	871,600	-
[5032]	26/06/25	2,038	2,081	2,007	2,054	+7	+0.34	721,900	-
[5032]	26/06/24	2,042	2,060	2,028	2,047	+13	+0.64	613,300	-
[5032]	26/06/23	2,060	2,065	2,030	2,034	-63	-3.00	1,032,400	-
[5032]	26/06/22	2,077	2,134	2,066	2,097	-5	-0.24	850,100	-
[5032]	26/06/19	2,182	2,182	2,073	2,102	-176	-7.73	2,193,500	-
[5032]	26/06/18	2,270	2,328	2,250	2,278	+14	+0.62	1,135,300	-
[5032]	26/06/17	2,278	2,334	2,257	2,264	-43	-1.86	1,321,500	-
[5032]	26/06/16	2,305	2,309	2,220	2,307	+36	+1.59	1,146,600	-
[5032]	26/06/15	2,256	2,294	2,213	2,271	+6	+0.26	2,076,500	-
[5032]	26/06/12	2,225	2,400	2,175	2,265	-110	-4.63	6,944,400	-
[5032]	26/06/11	2,375	2,375	2,375	2,375	-500	-17.39	278,900	-
[5032]	26/06/10	2,887	2,920	2,860	2,875	-45	-1.54	1,454,200	-
[5032]	26/06/09	2,940	2,970	2,872	2,920	-11	-0.38	783,700	-
[5032]	26/06/08	2,881	2,999	2,880	2,931	0	0.00	846,600	-
[5032]	26/06/05	2,879	2,966	2,859	2,931	+94	+3.31	798,300	-
[5032]	26/06/04	2,830	2,878	2,817	2,837	-43	-1.49	680,700	-
[5032]	26/06/03	2,830	2,893	2,753	2,880	+7	+0.24	692,600	-
[5032]	26/06/02	2,907	2,918	2,801	2,873	-34	-1.17	816,900	-
[5032]	26/06/01	2,938	2,951	2,875	2,907	+31	+1.08	861,000	-
[5032]	26/05/29	2,889	2,914	2,850	2,876	+33	+1.16	593,900	-
[5032]	26/05/28	2,890	2,890	2,800	2,843	-18	-0.63	485,600	-
[5032]	26/05/27	2,900	2,903	2,824	2,861	-42	-1.45	695,300	-
[5032]	26/05/26	2,961	2,972	2,883	2,903	-29	-0.99	633,200	-
[5032]	26/05/25	2,920	2,932	2,831	2,932	+29	+1.00	697,700	-
[5032]	26/05/22	2,779	2,915	2,776	2,903	+131.0	+4.73	831,400	-
[5032]	26/05/21	2,823	2,841	2,758	2,772	-51.0	-1.81	682,400	-
[5032]	26/05/20	2,929	2,935	2,802	2,823	-70.0	-2.42	1,038,400	-
[5032]	26/05/19	2,866	2,953	2,817	2,893	+127.0	+4.59	1,307,800	-
[5032]	26/05/18	2,793	2,810	2,715	2,766	+23.0	+0.84	736,300	-
[5032]	26/05/15	2,718	2,785	2,686	2,743	-22.0	-0.80	760,100	-
[5032]	26/05/14	2,780	2,809	2,741	2,765	-53.0	-1.88	553,400	-
[5032]	26/05/13	2,760	2,844	2,760	2,818	+67.0	+2.44	492,300	-
[5032]	26/05/12	2,730	2,777	2,705	2,751	-14.0	-0.51	572,400	-
[5032]	26/05/11	2,750	2,803	2,721	2,765	-21.0	-0.75	494,800	-
[5032]	26/05/08	2,772	2,824	2,740	2,786	+59.0	+2.16	834,100	-
[5032]	26/05/07	2,764	2,824	2,713	2,727	-67.0	-2.40	961,300	-
[5032]	26/05/01	2,717	2,826	2,672	2,794	+42.0	+1.53	931,600	-
[5032]	26/04/30	2,789	2,791	2,744	2,752	-68.0	-2.41	829,900	-
[5032]	26/04/28	2,784	2,834	2,782	2,820	-11.0	-0.39	1,361,700	-
[5032]	26/04/27	2,889	2,900	2,796	2,831	-68	-2.35	2,813,300	-
[5032]	26/04/24	2,995	3,000	2,890	2,899	-131	-4.32	1,094,100	-
[5032]	26/04/23	3,005	3,055	2,921	3,030	+25	+0.83	1,168,300	-
[5032]	26/04/22	3,010	3,060	3,005	3,005	-65	-2.12	590,600	-
[5032]	26/04/21	3,175	3,180	3,070	3,070	-150	-4.66	945,400	-
[5032]	26/04/20	3,295	3,295	3,195	3,220	-65	-1.98	555,700	-
[5032]	26/04/17	3,345	3,405	3,280	3,285	-20	-0.61	773,800	-
[5032]	26/04/16	3,320	3,415	3,305	3,305	+55	+1.69	1,164,200	-
[5032]	26/04/15	3,190	3,260	3,145	3,250	+100	+3.17	731,000	-
[5032]	26/04/14	3,125	3,170	3,100	3,150	+95	+3.11	668,300	-
[5032]	26/04/13	3,000	3,055	2,994	3,055	+15	+0.49	392,000	-
[5032]	26/04/10	3,110	3,120	3,025	3,040	-65	-2.09	489,900	-
[5032]	26/04/09	3,155	3,170	3,100	3,105	-70	-2.20	431,800	-
[5032]	26/04/08	3,160	3,215	3,140	3,175	+70	+2.25	667,600	-
[5032]	26/04/07	3,035	3,130	3,015	3,105	+40	+1.31	551,900	-
[5032]	26/04/06	3,145	3,150	3,060	3,065	-10	-0.33	524,700	-
[5032]	26/04/03	3,110	3,130	3,060	3,075	+85	+2.84	566,800	-
[5032]	26/04/02	3,070	3,145	2,970	2,990	-15	-0.50	1,375,400	-
[5032]	26/04/01	2,949	3,030	2,936	3,005	+106	+3.66	1,037,100	-
[5032]	26/03/31	2,869	2,943	2,869	2,899	+47	+1.65	721,800	-
[5032]	26/03/30	2,915	2,928	2,838	2,852	-109	-3.68	1,050,700	-
[5032]	26/03/27	2,922	2,969	2,901	2,961	+61	+2.10	949,100	-
[5032]	26/03/26	2,916	2,916	2,862	2,900	-30	-1.02	1,012,900	-
[5032]	26/03/25	2,922	2,996	2,897	2,930	+12	+0.41	1,714,200	-
[5032]	26/03/24	3,080	3,090	2,888	2,918	-117	-3.86	3,609,500	-
[5032]	26/03/23	3,115	3,130	3,010	3,035	-165	-5.16	1,128,200	-
[5032]	26/03/19	3,260	3,305	3,190	3,200	-130	-3.90	1,187,800	-
[5032]	26/03/18	3,440	3,450	3,305	3,330	-105	-3.06	1,152,100	-
[5032]	26/03/17	3,580	3,595	3,425	3,435	-15	-0.43	970,600	-
[5032]	26/03/16	3,585	3,605	3,435	3,450	-145	-4.03	1,319,500	-
[5032]	26/03/13	3,505	3,665	3,470	3,595	+160	+4.66	2,516,900	-
[5032]	26/03/12	3,505	3,600	3,370	3,435	-630	-15.50	6,427,400	-
[5032]	26/03/11	4,130	4,155	4,035	4,065	-65	-1.57	1,452,300	-
[5032]	26/03/10	4,040	4,200	4,000	4,130	+35	+0.85	949,200	-
[5032]	26/03/09	3,840	4,095	3,825	4,095	+125	+3.15	1,974,700	-
[5032]	26/03/06	3,685	3,970	3,615	3,970	+345	+9.52	1,675,600	-
[5032]	26/03/05	3,585	3,690	3,575	3,625	+140	+4.02	912,700	-
[5032]	26/03/04	3,500	3,620	3,485	3,485	-85	-2.38	1,291,500	-
[5032]	26/03/03	3,805	3,805	3,570	3,570	-275	-7.15	940,100	-
[5032]	26/03/02	3,855	3,895	3,815	3,845	-35	-0.90	484,800	-
[5032]	26/02/27	3,910	3,960	3,845	3,880	+40	+1.04	803,500	-
[5032]	26/02/26	3,750	3,870	3,730	3,840	+80	+2.13	846,700	-
[5032]	26/02/25	3,860	3,865	3,715	3,760	-55	-1.44	1,143,000	-
[5032]	26/02/24	3,965	4,005	3,815	3,815	-205	-5.10	1,034,200	-
[5032]	26/02/20	4,055	4,080	3,980	4,020	-40	-0.99	613,000	-
[5032]	26/02/19	4,025	4,080	3,975	4,060	+105	+2.65	842,700	-
[5032]	26/02/18	4,185	4,190	3,930	3,955	-230	-5.50	1,270,000	-
[5032]	26/02/17	4,155	4,250	4,110	4,185	-30	-0.71	569,500	-
[5032]	26/02/16	4,170	4,280	4,160	4,215	+35	+0.84	384,200	-
[5032]	26/02/13	4,265	4,370	4,165	4,180	-90	-2.11	944,500	-
[5032]	26/02/12	4,315	4,345	4,225	4,270	-110	-2.51	524,200	-
[5032]	26/02/10	4,300	4,385	4,270	4,380	+150	+3.55	512,100	-
[5032]	26/02/09	4,270	4,280	4,160	4,230	-15	-0.35	596,700	-
[5032]	26/02/06	4,155	4,260	4,095	4,245	+20	+0.47	509,100	-
[5032]	26/02/05	4,065	4,270	4,000	4,225	+160	+3.94	727,400	-
[5032]	26/02/04	4,110	4,135	3,975	4,065	-95	-2.28	1,249,400	-
[5032]	26/02/03	4,180	4,225	4,130	4,160	-20	-0.48	729,900	-
[5032]	26/02/02	4,350	4,370	4,130	4,180	-225	-5.11	1,357,600	-
[5032]	26/01/30	4,365	4,435	4,330	4,405	-10	-0.23	311,000	-
[5032]	26/01/29	4,480	4,500	4,385	4,415	-95	-2.11	931,700	-
[5032]	26/01/28	4,430	4,525	4,425	4,510	+25	+0.56	336,100	-
[5032]	26/01/27	4,475	4,570	4,435	4,485	-35	-0.77	433,800	-
[5032]	26/01/26	4,600	4,620	4,440	4,520	-150	-3.21	979,400	-
[5032]	26/01/23	4,545	4,715	4,545	4,670	+135	+2.98	1,063,000	-
[5032]	26/01/22	4,505	4,570	4,410	4,535	+115	+2.60	1,335,000	-
[5032]	26/01/21	4,470	4,550	4,405	4,420	-105	-2.32	573,400	-
[5032]	26/01/20	4,445	4,540	4,380	4,525	+80	+1.80	612,100	-
[5032]	26/01/19	4,430	4,535	4,425	4,445	+15	+0.34	1,047,600	-
[5032]	26/01/16	4,400	4,450	4,310	4,430	-30	-0.67	674,600	-
[5032]	26/01/15	4,400	4,500	4,390	4,460	+75	+1.71	602,500	-
[5032]	26/01/14	4,465	4,510	4,385	4,385	-110	-2.45	843,400	-
[5032]	26/01/13	4,725	4,730	4,470	4,495	-235	-4.97	1,645,900	-
[5032]	26/01/09	4,710	4,760	4,660	4,730	-65	-1.36	775,700	-
[5032]	26/01/08	4,700	4,900	4,700	4,795	+135	+2.90	875,600	-
[5032]	26/01/07	4,720	4,765	4,635	4,660	-65	-1.38	822,500	-
[5032]	26/01/06	4,635	4,775	4,630	4,725	+80	+1.72	736,300	-
[5032]	26/01/05	4,825	4,850	4,635	4,645	-205	-4.23	1,022,200	-
[5032]	25/12/30	4,980	4,980	4,825	4,850	-110	-2.22	489,500	-
[5032]	25/12/29	5,020	5,020	4,920	4,960	-40	-0.80	339,600	-
[5032]	25/12/26	5,080	5,100	4,985	5,000	-60	-1.19	360,300	-
[5032]	25/12/25	4,960	5,060	4,885	5,060	+100	+2.02	430,800	-
[5032]	25/12/24	5,030	5,100	4,930	4,960	-70	-1.39	807,900	-
[5032]	25/12/23	4,890	5,040	4,850	5,030	+255	+5.34	1,364,700	-
[5032]	25/12/22	4,695	4,780	4,660	4,775	+95	+2.03	821,500	-
[5032]	25/12/19	4,765	4,845	4,655	4,680	-40	-0.85	1,090,900	-
[5032]	25/12/18	4,690	4,820	4,665	4,720	-40	-0.84	1,002,100	-
[5032]	25/12/17	4,855	4,965	4,680	4,760	+45	+0.95	1,837,800	-
[5032]	25/12/16	4,625	4,775	4,625	4,715	+95	+2.06	1,404,300	-
[5032]	25/12/15	4,650	4,745	4,490	4,620	-65	-1.39	2,267,000	-
[5032]	25/12/12	4,715	4,900	4,630	4,685	-85	-1.78	3,388,900	-
[5032]	25/12/11	5,110	5,250	4,770	4,770	-1,000	-17.33	5,368,600	-
[5032]	25/12/10	5,900	5,940	5,740	5,770	-80	-1.37	944,600	-
[5032]	25/12/09	5,830	5,980	5,760	5,850	0	0.00	683,500	-
[5032]	25/12/08	5,670	5,890	5,610	5,850	+140	+2.45	446,100	-
[5032]	25/12/05	5,790	5,840	5,580	5,710	-80	-1.38	620,900	-
[5032]	25/12/04	5,820	5,930	5,690	5,790	-50	-0.86	486,200	-
[5032]	25/12/03	5,830	5,980	5,720	5,840	-150	-2.50	751,500	-
[5032]	25/12/02	6,170	6,200	5,940	5,990	-230	-3.70	595,900	-
[5032]	25/12/01	6,490	6,510	6,220	6,220	-220	-3.42	354,200	-
[5032]	25/11/28	6,560	6,570	6,420	6,440	+50	+0.78	241,500	-
[5032]	25/11/27	6,470	6,520	6,390	6,390	0	0.00	276,400	-
[5032]	25/11/26	6,160	6,390	6,140	6,390	+230	+3.73	395,600	-
[5032]	25/11/25	6,440	6,440	6,110	6,160	-280	-4.35	523,800	-
[5032]	25/11/21	6,020	6,470	6,020	6,440	+250	+4.04	518,300	-
[5032]	25/11/20	6,050	6,240	5,890	6,190	+200	+3.34	613,600	-
[5032]	25/11/19	6,110	6,110	5,760	5,990	-320	-5.07	870,600	-
[5032]	25/11/18	6,360	6,490	6,310	6,310	-130	-2.02	422,300	-
[5032]	25/11/17	6,500	6,510	6,320	6,440	-80	-1.23	359,700	-
[5032]	25/11/14	6,410	6,570	6,340	6,520	-190	-2.83	589,200	-
[5032]	25/11/13	6,660	6,740	6,570	6,710	+30	+0.45	420,600	-
[5032]	25/11/12	6,490	6,790	6,480	6,680	+190	+2.93	762,200	-
[5032]	25/11/11	6,490	6,690	6,410	6,490	+40	+0.62	849,900	-
[5032]	25/11/10	6,280	6,470	6,210	6,450	+250	+4.03	573,400	-
[5032]	25/11/07	6,000	6,230	5,990	6,200	+30	+0.49	402,200	-
[5032]	25/11/06	6,120	6,180	6,010	6,170	+60	+0.98	321,500	-
[5032]	25/11/05	6,250	6,300	5,880	6,110	+60	+0.99	474,000	-
[5032]	25/11/04	6,000	6,110	5,890	6,050	+10	+0.17	341,100	-
[5032]	25/10/31	5,880	6,100	5,880	6,040	+150	+2.55	392,300	-
[5032]	25/10/30	5,930	5,990	5,860	5,890	-140	-2.32	408,600	-
[5032]	25/10/29	6,110	6,140	5,960	6,030	-70	-1.15	438,500	-
[5032]	25/10/28	6,230	6,250	6,070	6,100	-180	-2.87	469,600	-
[5032]	25/10/27	6,260	6,290	6,180	6,280	+10	+0.16	417,500	-
[5032]	25/10/24	6,330	6,350	6,190	6,270	+40	+0.64	600,200	-
[5032]	25/10/23	6,280	6,320	6,220	6,230	-50	-0.80	316,300	-
[5032]	25/10/22	6,350	6,390	6,250	6,280	-100	-1.57	507,100	-
[5032]	25/10/21	6,480	6,640	6,380	6,380	0	0.00	1,024,100	-
[5032]	25/10/20	5,900	6,450	5,900	6,380	+540	+9.25	1,133,800	-
[5032]	25/10/17	5,940	5,980	5,760	5,840	-110	-1.85	376,000	-
[5032]	25/10/16	6,050	6,120	5,910	5,950	+60	+1.02	354,600	-
[5032]	25/10/15	5,850	5,890	5,790	5,890	+130	+2.26	267,800	-
[5032]	25/10/14	5,880	5,910	5,740	5,760	-160	-2.70	345,200	-
[5032]	25/10/10	6,000	6,010	5,810	5,920	-100	-1.66	460,500	-
[5032]	25/10/09	5,850	6,130	5,840	6,020	+250	+4.33	856,200	-
[5032]	25/10/08	5,640	5,780	5,630	5,770	+150	+2.67	341,500	-
[5032]	25/10/07	5,660	5,730	5,620	5,620	-120	-2.09	340,900	-
[5032]	25/10/06	5,700	5,770	5,530	5,740	+110	+1.95	508,900	-
[5032]	25/10/03	5,660	5,720	5,570	5,630	+40	+0.72	373,100	-
[5032]	25/10/02	5,790	5,880	5,540	5,590	-170	-2.95	792,000	-
[5032]	25/10/01	5,690	5,780	5,610	5,760	+130	+2.31	785,400	-
[5032]	25/09/30	5,520	5,690	5,440	5,630	+110	+1.99	618,100	-
[5032]	25/09/29	5,450	5,600	5,370	5,520	+120	+2.22	640,300	-
[5032]	25/09/26	5,470	5,490	5,340	5,400	0	0.00	614,000	-
[5032]	25/09/25	5,410	5,440	5,320	5,400	-50	-0.92	556,900	-
[5032]	25/09/24	5,450	5,490	5,260	5,450	-90	-1.62	718,900	-
[5032]	25/09/22	5,590	5,630	5,500	5,540	-20	-0.36	461,500	-
[5032]	25/09/19	5,660	5,710	5,530	5,560	-120	-2.11	763,100	-
[5032]	25/09/18	5,590	5,850	5,530	5,680	+50	+0.89	959,600	-
[5032]	25/09/17	5,680	5,830	5,600	5,630	+50	+0.90	1,126,900	-
[5032]	25/09/16	5,910	5,980	5,560	5,580	-680	-10.86	2,447,600	-
[5032]	25/09/12	5,800	6,280	5,750	6,260	+610	+10.80	5,572,900	-
[5032]	25/09/11	5,650	5,650	5,580	5,650	+700	+14.14	1,174,500	-
[5032]	25/09/10	4,910	5,000	4,875	4,950	+25	+0.51	1,401,700	-
[5032]	25/09/09	4,800	4,970	4,775	4,925	+175	+3.68	1,048,300	-
[5032]	25/09/08	4,740	4,890	4,715	4,750	+50	+1.06	757,400	-
[5032]	25/09/05	4,600	4,710	4,565	4,700	+70	+1.51	558,600	-