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
[5132]	26/10/29	1,882	1,882	1,840	1,857	-25.0	-1.33	24,500	14,501,362,688
[5132]	26/10/28	1,846	1,907	1,846	1,882	+27.0	+1.46	39,400	14,696,589,312
[5132]	26/10/27	1,841	1,878	1,833	1,855	+19.0	+1.03	8,500	14,485,744,640
[5132]	26/10/26	1,829	1,864	1,807	1,836	+22.0	+1.21	15,400	14,337,373,184
[5132]	26/10/23	1,859	1,859	1,750	1,814	-45.0	-2.42	38,900	14,165,574,656
[5132]	26/10/22	1,957	2,010	1,859	1,859	-98.0	-5.01	27,700	14,516,980,736
[5132]	26/10/21	1,889	1,995	1,889	1,957	+56.0	+2.95	25,600	15,282,266,112
[5132]	26/10/20	1,934	1,949	1,885	1,901	-59.0	-3.01	22,800	14,844,960,768
[5132]	26/10/19	1,935	1,963	1,873	1,960	+22.0	+1.14	25,200	15,305,693,184
[5132]	26/10/16	1,806	1,941	1,795	1,938	+135.0	+7.49	35,100	15,133,894,656
[5132]	26/10/15	1,850	1,859	1,772	1,803	-73.0	-3.89	27,700	14,079,675,392
[5132]	26/10/14	1,894	1,927	1,864	1,876	-24.0	-1.26	27,100	14,649,734,144
[5132]	26/10/13	1,902	1,912	1,833	1,900	-14.0	-0.73	28,900	14,837,151,744
[5132]	26/10/09	1,810	1,915	1,777	1,914	+79.0	+4.31	29,200	14,946,478,080
[5132]	26/10/08	1,900	1,900	1,826	1,835	-87.0	-4.53	19,700	14,329,564,160
[5132]	26/10/07	1,957	1,974	1,897	1,922	-38.0	-1.94	23,500	15,008,950,272
[5132]	26/10/06	1,944	2,005	1,918	1,960	+4.0	+0.20	40,400	15,305,693,184
[5132]	26/10/05	1,911	1,988	1,898	1,956	+45.0	+2.35	38,600	15,274,457,088
[5132]	26/10/02	1,870	1,943	1,868	1,911	+23.0	+1.22	23,900	14,923,051,008
[5132]	26/10/01	1,849	1,890	1,832	1,888	+39.0	+2.11	19,700	14,743,443,456
[5132]	26/09/30	1,811	1,862	1,811	1,849	+22.0	+1.20	19,300	14,438,890,496
[5132]	26/09/29	1,837	1,845	1,807	1,827	-18.0	-0.98	20,400	14,267,091,968
[5132]	26/09/28	1,862	1,899	1,835	1,845	-18.0	-0.97	22,000	14,407,654,400
[5132]	26/09/25	1,894	1,900	1,842	1,863	-40.0	-2.10	25,000	14,548,216,832
[5132]	26/09/24	1,878	1,912	1,870	1,903	+14.0	+0.74	39,600	14,860,578,816
[5132]	26/09/18	1,902	1,960	1,885	1,889	-21.0	-1.10	21,400	14,751,252,480
[5132]	26/09/17	1,942	1,994	1,910	1,910	-51.0	-2.60	22,700	14,915,241,984
[5132]	26/09/16	1,965	1,970	1,896	1,961	+9.0	+0.46	24,800	15,313,502,208
[5132]	26/09/15	1,948	1,978	1,900	1,952	+17.0	+0.88	27,500	15,243,220,992
[5132]	26/09/14	1,815	1,936	1,802	1,935	+80.0	+4.31	46,800	15,110,467,584
[5132]	26/09/11	1,760	1,890	1,730	1,855	+19.0	+1.03	66,700	14,485,744,640
[5132]	26/09/10	2,021	2,060	1,832	1,836	-165.0	-8.25	201,000	14,299,544,576
[5132]	26/09/09	2,123	2,148	2,000	2,001	-120.0	-5.66	95,100	15,584,634,880
[5132]	26/09/08	2,160	2,180	2,121	2,121	-64.0	-2.93	24,800	16,519,244,800
[5132]	26/09/07	2,116	2,185	2,100	2,185	+80.0	+3.80	47,600	17,017,704,448
[5132]	26/09/04	2,035	2,114	2,009	2,105	+81.0	+4.00	24,000	16,394,630,144
[5132]	26/09/03	2,000	2,028	1,986	2,024	+6.0	+0.30	12,600	15,763,768,320
[5132]	26/09/02	1,980	2,039	1,951	2,018	+2.0	+0.10	14,600	15,717,038,080
[5132]	26/09/01	2,103	2,103	2,010	2,016	-104.0	-4.91	27,900	15,701,460,992
[5132]	26/08/31	2,147	2,147	2,085	2,120	+12.0	+0.57	32,000	16,511,456,256
[5132]	26/08/28	2,085	2,125	2,045	2,108	+72.0	+3.54	40,000	16,417,995,776
[5132]	26/08/27	2,011	2,065	2,010	2,036	+17.0	+0.84	18,100	15,857,228,800
[5132]	26/08/26	1,991	2,038	1,990	2,019	+4.0	+0.20	11,300	15,724,825,600
[5132]	26/08/25	2,049	2,049	1,973	2,015	+4.0	+0.20	14,300	15,693,672,448
[5132]	26/08/24	2,008	2,066	1,998	2,011	-12.0	-0.59	19,700	15,662,518,272
[5132]	26/08/21	2,075	2,075	2,015	2,023	-46.0	-2.22	16,500	15,755,979,776
[5132]	26/08/20	1,999	2,090	1,999	2,069	+71.0	+3.55	27,500	16,114,247,680
[5132]	26/08/19	2,000	2,020	1,952	1,998	-13.0	-0.65	14,300	15,561,269,248
[5132]	26/08/18	1,999	2,019	1,977	2,011	+22.0	+1.11	13,800	15,662,518,272
[5132]	26/08/17	2,011	2,048	1,950	1,989	-22.0	-1.09	18,200	15,491,173,376
[5132]	26/08/14	1,924	2,052	1,911	2,011	+97.0	+5.07	43,700	15,662,518,272
[5132]	26/08/13	1,857	1,918	1,850	1,914	+46.0	+2.46	13,000	14,907,041,792
[5132]	26/08/12	1,834	1,900	1,834	1,868	+34.0	+1.85	22,300	14,548,773,888
[5132]	26/08/10	1,861	1,900	1,833	1,834	-26.0	-1.40	25,300	14,283,967,488
[5132]	26/08/07	1,910	1,910	1,839	1,860	-30.0	-1.59	11,900	14,486,466,560
[5132]	26/08/06	1,881	1,924	1,850	1,890	-20.0	-1.05	15,700	14,720,119,808
[5132]	26/08/05	1,893	1,931	1,856	1,910	+2.0	+0.10	32,100	14,875,887,616
[5132]	26/08/04	1,936	1,961	1,891	1,908	-2.0	-0.10	25,400	14,860,311,552
[5132]	26/08/03	1,909	1,947	1,846	1,910	+1.0	+0.05	35,800	14,875,887,616
[5132]	26/07/31	1,791	1,922	1,787	1,909	+125.0	+7.01	40,100	14,868,099,072
[5132]	26/07/30	1,710	1,812	1,701	1,784	+72.0	+4.21	40,500	13,894,546,432
[5132]	26/07/29	1,921	1,930	1,696	1,712	-209.0	-10.88	105,400	13,333,780,480
[5132]	26/07/28	1,970	1,970	1,889	1,921	-49.0	-2.49	28,300	14,961,560,576
[5132]	26/07/27	1,925	1,984	1,890	1,970	+55.0	+2.87	36,700	15,343,193,088
[5132]	26/07/24	1,944	1,950	1,880	1,915	-69.0	-3.48	42,300	14,914,830,336
[5132]	26/07/23	2,006	2,006	1,953	1,984	-37.0	-1.83	26,800	15,452,231,680
[5132]	26/07/22	2,019	2,072	2,001	2,021	-9.0	-0.44	31,100	15,740,402,688
[5132]	26/07/21	2,007	2,068	1,980	2,030	+8.0	+0.40	31,400	15,810,498,560
[5132]	26/07/17	1,978	2,024	1,906	2,022	+10	+0.50	50,500	-
[5132]	26/07/16	1,970	2,030	1,923	2,012	+9	+0.45	25,500	-
[5132]	26/07/15	1,976	2,019	1,901	2,003	+59	+3.03	33,900	-
[5132]	26/07/14	1,944	1,979	1,922	1,944	0	0.00	25,900	-
[5132]	26/07/13	1,981	2,040	1,913	1,944	-37	-1.87	36,600	-
[5132]	26/07/10	1,870	1,995	1,870	1,981	+115	+6.16	47,500	-
[5132]	26/07/09	1,871	1,880	1,819	1,866	-31	-1.63	46,400	-
[5132]	26/07/08	1,966	1,989	1,871	1,897	-93	-4.67	44,500	-
[5132]	26/07/07	2,130	2,158	1,961	1,990	-190	-8.72	71,500	-
[5132]	26/07/06	2,110	2,245	2,110	2,180	+120	+5.83	85,500	-
[5132]	26/07/03	2,009	2,070	1,985	2,060	+60	+3.00	42,700	-
[5132]	26/07/02	1,998	2,020	1,947	2,000	+8	+0.40	41,100	-
[5132]	26/07/01	2,028	2,046	1,835	1,992	-56	-2.73	98,300	-
[5132]	26/06/30	2,000	2,083	1,960	2,048	+88	+4.49	82,000	-
[5132]	26/06/29	1,980	2,002	1,895	1,960	+56	+2.94	69,200	-
[5132]	26/06/26	1,860	1,917	1,852	1,904	+31	+1.66	50,700	-
[5132]	26/06/25	1,770	1,891	1,745	1,873	+108	+6.12	50,800	-
[5132]	26/06/24	1,780	1,806	1,654	1,765	-19	-1.07	90,000	-
[5132]	26/06/23	1,847	1,869	1,744	1,784	-103	-5.46	93,500	-
[5132]	26/06/22	1,852	1,925	1,834	1,887	+24	+1.29	59,200	-
[5132]	26/06/19	1,950	1,950	1,810	1,863	-92	-4.71	100,900	-
[5132]	26/06/18	1,888	2,020	1,882	1,955	+38	+1.98	90,400	-
[5132]	26/06/17	1,841	1,947	1,799	1,917	+116	+6.44	115,100	-
[5132]	26/06/16	1,831	1,868	1,724	1,801	-10	-0.55	155,000	-
[5132]	26/06/15	1,684	1,836	1,663	1,811	+112	+6.59	190,300	-
[5132]	26/06/12	1,558	1,716	1,526	1,699	+141	+9.05	172,200	-
[5132]	26/06/11	1,347	1,608	1,275	1,558	+160	+11.44	259,400	-
[5132]	26/06/10	1,440	1,469	1,381	1,398	-39	-2.71	131,900	-
[5132]	26/06/09	1,437	1,468	1,418	1,437	-8	-0.55	55,500	-
[5132]	26/06/08	1,458	1,459	1,414	1,445	-35	-2.36	57,200	-
[5132]	26/06/05	1,436	1,516	1,436	1,480	+46	+3.21	80,800	-
[5132]	26/06/04	1,475	1,519	1,427	1,434	-74	-4.91	104,900	-
[5132]	26/06/03	1,547	1,547	1,485	1,508	-73	-4.62	85,300	-
[5132]	26/06/02	1,485	1,613	1,450	1,581	+56	+3.67	102,600	-
[5132]	26/06/01	1,665	1,665	1,509	1,525	-157	-9.33	175,500	-
[5132]	26/05/29	1,693	1,735	1,672	1,682	+1	+0.06	81,100	-
[5132]	26/05/28	1,765	1,805	1,660	1,681	-92	-5.19	99,100	-
[5132]	26/05/27	1,839	1,844	1,732	1,773	-74	-4.01	109,100	-
[5132]	26/05/26	1,907	1,926	1,835	1,847	-26	-1.39	48,800	-
[5132]	26/05/25	2,017	2,021	1,858	1,873	-133	-6.63	105,300	-
[5132]	26/05/22	1,967	2,006	1,936	2,006	+37.0	+1.88	39,300	-
[5132]	26/05/21	1,993	1,999	1,960	1,969	+1.0	+0.05	38,500	-
[5132]	26/05/20	2,101	2,101	1,945	1,968	-147.0	-6.95	99,000	-
[5132]	26/05/19	2,137	2,210	2,109	2,115	+18.0	+0.86	30,800	-
[5132]	26/05/18	2,167	2,193	2,083	2,097	-103.0	-4.68	62,300	-
[5132]	26/05/15	2,193	2,261	2,153	2,200	-18.0	-0.81	26,000	-
[5132]	26/05/14	2,286	2,286	2,191	2,218	-80.0	-3.48	41,900	-
[5132]	26/05/13	2,235	2,317	2,235	2,298	+63.0	+2.82	18,000	-
[5132]	26/05/12	2,350	2,356	2,233	2,235	-120.0	-5.10	60,300	-
[5132]	26/05/11	2,401	2,401	2,335	2,355	-44.0	-1.83	70,900	-
[5132]	26/05/08	2,276	2,417	2,273	2,399	+114.0	+4.99	77,600	-
[5132]	26/05/07	2,230	2,300	2,209	2,285	+105.0	+4.82	59,000	-
[5132]	26/05/01	2,147	2,206	2,136	2,180	+34.0	+1.58	60,800	-
[5132]	26/04/30	2,157	2,158	2,080	2,146	-51.0	-2.32	65,300	-
[5132]	26/04/28	2,164	2,204	2,160	2,197	+26.0	+1.20	37,000	-
[5132]	26/04/27	2,219	2,220	2,141	2,171	-34	-1.54	53,700	-
[5132]	26/04/24	2,250	2,263	2,191	2,205	-46	-2.04	60,600	-
[5132]	26/04/23	2,369	2,369	2,238	2,251	-135	-5.66	76,400	-
[5132]	26/04/22	2,357	2,415	2,355	2,386	+12	+0.51	36,800	-
[5132]	26/04/21	2,355	2,413	2,340	2,374	+18	+0.76	35,500	-
[5132]	26/04/20	2,450	2,451	2,344	2,356	-94	-3.84	88,900	-
[5132]	26/04/17	2,482	2,515	2,445	2,450	-32	-1.29	25,600	-
[5132]	26/04/16	2,466	2,540	2,466	2,482	+62	+2.56	36,500	-
[5132]	26/04/15	2,480	2,501	2,410	2,420	-90	-3.59	68,600	-
[5132]	26/04/14	2,519	2,563	2,496	2,510	+53	+2.16	40,300	-
[5132]	26/04/13	2,456	2,500	2,456	2,457	-49	-1.96	47,200	-
[5132]	26/04/10	2,575	2,575	2,494	2,506	-63	-2.45	50,000	-
[5132]	26/04/09	2,594	2,619	2,551	2,569	-75	-2.84	41,600	-
[5132]	26/04/08	2,617	2,647	2,577	2,644	+114	+4.51	65,900	-
[5132]	26/04/07	2,514	2,571	2,474	2,530	+2	+0.08	47,600	-
[5132]	26/04/06	2,444	2,571	2,428	2,528	+103	+4.25	74,700	-
[5132]	26/04/03	2,456	2,465	2,390	2,425	-25	-1.02	45,800	-
[5132]	26/04/02	2,475	2,495	2,411	2,450	+34	+1.41	94,500	-
[5132]	26/04/01	2,331	2,434	2,331	2,416	+142	+6.24	63,800	-
[5132]	26/03/31	2,293	2,352	2,260	2,274	-32	-1.39	72,700	-
[5132]	26/03/30	2,335	2,362	2,290	2,306	-161	-6.53	109,400	-
[5132]	26/03/27	2,371	2,476	2,365	2,467	+101	+4.27	102,300	-
[5132]	26/03/26	2,350	2,441	2,325	2,366	+14	+0.60	80,100	-
[5132]	26/03/25	2,307	2,390	2,282	2,352	+78	+3.43	92,800	-
[5132]	26/03/24	2,250	2,325	2,219	2,274	+63	+2.85	78,400	-
[5132]	26/03/23	2,176	2,242	2,142	2,211	-56	-2.47	86,900	-
[5132]	26/03/19	2,316	2,339	2,240	2,267	-118	-4.95	98,200	-
[5132]	26/03/18	2,315	2,385	2,244	2,385	+120	+5.30	149,200	-
[5132]	26/03/17	2,156	2,265	2,155	2,265	+135	+6.34	90,100	-
[5132]	26/03/16	2,184	2,218	2,113	2,130	-84	-3.79	78,100	-
[5132]	26/03/13	2,078	2,240	2,066	2,214	+98	+4.63	115,800	-
[5132]	26/03/12	2,088	2,212	2,020	2,116	-72	-3.29	269,200	-
[5132]	26/03/11	2,253	2,266	2,184	2,188	-59	-2.63	131,100	-
[5132]	26/03/10	2,228	2,247	2,184	2,247	+69	+3.17	42,400	-
[5132]	26/03/09	2,144	2,184	2,101	2,178	-99	-4.35	99,100	-
[5132]	26/03/06	2,185	2,297	2,175	2,277	+89	+4.07	84,800	-
[5132]	26/03/05	2,197	2,217	2,152	2,188	+91	+4.34	55,700	-
[5132]	26/03/04	2,090	2,172	2,050	2,097	-27	-1.27	96,300	-
[5132]	26/03/03	2,185	2,207	2,120	2,124	-61	-2.79	43,300	-
[5132]	26/03/02	2,206	2,264	2,185	2,185	-151	-6.46	101,400	-
[5132]	26/02/27	2,250	2,344	2,250	2,336	+86	+3.82	105,200	-
[5132]	26/02/26	2,100	2,250	2,100	2,250	+218	+10.73	142,800	-
[5132]	26/02/25	2,000	2,063	1,989	2,032	+56	+2.83	68,300	-
[5132]	26/02/24	2,062	2,082	1,961	1,976	-136	-6.44	130,300	-
[5132]	26/02/20	2,151	2,151	2,076	2,112	-48	-2.22	74,600	-
[5132]	26/02/19	2,165	2,182	2,128	2,160	+15	+0.70	49,000	-
[5132]	26/02/18	2,156	2,192	2,131	2,145	-23	-1.06	104,800	-
[5132]	26/02/17	2,270	2,273	2,133	2,168	-122	-5.33	199,800	-
[5132]	26/02/16	2,340	2,353	2,290	2,290	-66	-2.80	98,700	-
[5132]	26/02/13	2,410	2,428	2,341	2,356	-65	-2.68	59,500	-
[5132]	26/02/12	2,460	2,465	2,407	2,421	-46	-1.86	54,600	-
[5132]	26/02/10	2,418	2,504	2,418	2,467	+45	+1.86	52,700	-
[5132]	26/02/09	2,405	2,432	2,395	2,422	+35	+1.47	54,200	-
[5132]	26/02/06	2,420	2,433	2,370	2,387	-44	-1.81	51,700	-
[5132]	26/02/05	2,390	2,450	2,365	2,431	0	0.00	50,800	-
[5132]	26/02/04	2,492	2,495	2,382	2,431	-56	-2.25	91,000	-
[5132]	26/02/03	2,472	2,520	2,455	2,487	+65	+2.68	49,900	-
[5132]	26/02/02	2,505	2,536	2,421	2,422	-109	-4.31	119,600	-
[5132]	26/01/30	2,579	2,631	2,531	2,531	-35	-1.36	64,600	-
[5132]	26/01/29	2,552	2,616	2,516	2,566	-4	-0.16	78,700	-
[5132]	26/01/28	2,598	2,598	2,547	2,570	-30	-1.15	48,200	-
[5132]	26/01/27	2,595	2,628	2,577	2,600	+9	+0.35	39,400	-
[5132]	26/01/26	2,558	2,635	2,533	2,591	-17	-0.65	48,400	-
[5132]	26/01/23	2,598	2,635	2,551	2,608	-3	-0.11	91,600	-
[5132]	26/01/22	2,707	2,707	2,586	2,611	-89	-3.30	142,900	-
[5132]	26/01/21	2,688	2,714	2,662	2,700	-38	-1.39	49,200	-
[5132]	26/01/20	2,728	2,755	2,710	2,738	+18	+0.66	39,700	-
[5132]	26/01/19	2,757	2,775	2,715	2,720	-78	-2.79	72,300	-
[5132]	26/01/16	2,810	2,825	2,774	2,798	-17	-0.60	34,000	-
[5132]	26/01/15	2,750	2,845	2,750	2,815	+50	+1.81	63,500	-
[5132]	26/01/14	2,823	2,840	2,763	2,765	-70	-2.47	79,300	-
[5132]	26/01/13	2,911	2,911	2,832	2,835	-75	-2.58	80,200	-
[5132]	26/01/09	2,925	2,942	2,877	2,910	-7	-0.24	45,000	-
[5132]	26/01/08	2,899	2,931	2,868	2,917	+13	+0.45	70,300	-
[5132]	26/01/07	2,828	2,904	2,819	2,904	+59	+2.07	73,900	-
[5132]	26/01/06	2,801	2,858	2,801	2,845	+52	+1.86	54,300	-
[5132]	26/01/05	2,890	2,904	2,752	2,793	-82	-2.85	128,500	-
[5132]	25/12/30	2,980	3,005	2,870	2,875	-97	-3.26	132,700	-
[5132]	25/12/29	2,840	2,972	2,806	2,972	+145	+5.13	95,800	-
[5132]	25/12/26	2,866	2,883	2,800	2,827	-30	-1.05	96,200	-
[5132]	25/12/25	2,795	2,885	2,766	2,857	+77	+2.77	114,300	-
[5132]	25/12/24	2,744	2,837	2,722	2,780	+27	+0.98	97,300	-
[5132]	25/12/23	2,700	2,803	2,700	2,753	+92	+3.46	105,700	-
[5132]	25/12/22	2,730	2,750	2,620	2,661	-58	-2.13	123,600	-
[5132]	25/12/19	2,681	2,768	2,680	2,719	+34	+1.27	69,500	-
[5132]	25/12/18	2,700	2,740	2,670	2,685	-76	-2.75	80,600	-
[5132]	25/12/17	2,784	2,797	2,686	2,761	-23	-0.83	119,600	-
[5132]	25/12/16	2,927	2,927	2,756	2,784	-144	-4.92	146,800	-
[5132]	25/12/15	2,881	2,949	2,850	2,928	-2	-0.07	116,100	-
[5132]	25/12/12	2,890	2,959	2,796	2,930	+70	+2.45	226,500	-
[5132]	25/12/11	2,895	2,940	2,755	2,860	-485	-14.50	627,700	-
[5132]	25/12/10	3,475	3,495	3,235	3,345	-190	-5.37	315,900	-
[5132]	25/12/09	3,815	3,835	3,450	3,535	-300	-7.82	234,700	-
[5132]	25/12/08	3,685	3,875	3,680	3,835	+165	+4.50	110,600	-
[5132]	25/12/05	3,655	3,720	3,610	3,670	-20	-0.54	50,500	-
[5132]	25/12/04	3,680	3,760	3,640	3,690	+70	+1.93	82,500	-
[5132]	25/12/03	3,670	3,680	3,530	3,620	-100	-2.69	124,400	-
[5132]	25/12/02	3,720	3,775	3,630	3,720	+100	+2.76	124,500	-
[5132]	25/12/01	3,910	3,920	3,590	3,620	-220	-5.73	115,000	-
[5132]	25/11/28	3,785	3,895	3,760	3,840	+10	+0.26	64,100	-
[5132]	25/11/27	3,700	3,870	3,675	3,830	+140	+3.79	77,500	-
[5132]	25/11/26	3,645	3,700	3,600	3,690	+135	+3.80	40,600	-
[5132]	25/11/25	3,755	3,755	3,555	3,555	-180	-4.82	71,200	-
[5132]	25/11/21	3,610	3,755	3,560	3,735	-5	-0.13	76,500	-
[5132]	25/11/20	3,790	3,825	3,715	3,740	+85	+2.33	92,300	-
[5132]	25/11/19	3,755	3,810	3,520	3,655	-150	-3.94	166,100	-
[5132]	25/11/18	3,905	3,930	3,775	3,805	-170	-4.28	108,100	-
[5132]	25/11/17	4,000	4,055	3,915	3,975	-80	-1.97	107,600	-
[5132]	25/11/14	4,130	4,200	4,005	4,055	-190	-4.48	164,000	-
[5132]	25/11/13	4,445	4,445	4,205	4,245	-205	-4.61	155,700	-
[5132]	25/11/12	4,270	4,450	4,250	4,450	+110	+2.53	90,600	-
[5132]	25/11/11	4,435	4,495	4,250	4,340	-135	-3.02	129,700	-
[5132]	25/11/10	4,065	4,475	4,040	4,475	+365	+8.88	195,100	-
[5132]	25/11/07	3,910	4,150	3,900	4,110	+130	+3.27	156,500	-
[5132]	25/11/06	4,045	4,175	3,945	3,980	+5	+0.13	154,800	-
[5132]	25/11/05	3,805	3,975	3,690	3,975	-35	-0.87	181,200	-
[5132]	25/11/04	3,795	4,030	3,730	4,010	+355	+9.71	272,500	-
[5132]	25/10/31	3,595	3,720	3,590	3,655	+40	+1.11	52,000	-
[5132]	25/10/30	3,625	3,705	3,545	3,615	-50	-1.36	76,500	-
[5132]	25/10/29	3,805	3,805	3,665	3,665	-140	-3.68	87,600	-
[5132]	25/10/28	3,615	3,835	3,600	3,805	+155	+4.25	102,400	-
[5132]	25/10/27	3,530	3,730	3,530	3,650	+140	+3.99	106,000	-
[5132]	25/10/24	3,555	3,555	3,475	3,510	+20	+0.57	35,000	-
[5132]	25/10/23	3,535	3,540	3,470	3,490	-100	-2.79	43,700	-
[5132]	25/10/22	3,505	3,590	3,475	3,590	+85	+2.43	48,500	-
[5132]	25/10/21	3,545	3,555	3,470	3,505	0	0.00	53,300	-
[5132]	25/10/20	3,410	3,540	3,380	3,505	+185	+5.57	57,200	-
[5132]	25/10/17	3,275	3,420	3,250	3,320	-15	-0.45	80,000	-
[5132]	25/10/16	3,350	3,365	3,280	3,335	+30	+0.91	66,200	-
[5132]	25/10/15	3,250	3,330	3,215	3,305	+125	+3.93	60,300	-
[5132]	25/10/14	3,230	3,360	3,140	3,180	-105	-3.20	140,300	-
[5132]	25/10/10	3,355	3,395	3,280	3,285	-115	-3.38	73,800	-
[5132]	25/10/09	3,495	3,515	3,400	3,400	-90	-2.58	76,900	-
[5132]	25/10/08	3,475	3,530	3,440	3,490	+5	+0.14	40,600	-
[5132]	25/10/07	3,565	3,570	3,465	3,485	-75	-2.11	64,900	-
[5132]	25/10/06	3,585	3,590	3,515	3,560	+65	+1.86	52,800	-
[5132]	25/10/03	3,390	3,515	3,375	3,495	+35	+1.01	61,000	-
[5132]	25/10/02	3,455	3,540	3,415	3,460	+5	+0.14	94,900	-
[5132]	25/10/01	3,700	3,700	3,435	3,455	-310	-8.23	201,900	-
[5132]	25/09/30	3,825	3,840	3,680	3,765	-130	-3.34	129,900	-
[5132]	25/09/29	3,935	3,935	3,720	3,895	-15	-0.38	117,200	-
[5132]	25/09/26	3,725	3,965	3,725	3,910	+180	+4.83	207,600	-
[5132]	25/09/25	3,700	3,735	3,645	3,730	+40	+1.08	37,000	-
[5132]	25/09/24	3,790	3,790	3,640	3,690	-105	-2.77	56,800	-
[5132]	25/09/22	3,650	3,835	3,640	3,795	+135	+3.69	119,000	-
[5132]	25/09/19	3,700	3,700	3,550	3,660	-65	-1.74	172,600	-
[5132]	25/09/18	3,850	3,920	3,715	3,725	-125	-3.25	117,500	-
[5132]	25/09/17	3,965	3,965	3,780	3,850	-85	-2.16	111,700	-
[5132]	25/09/16	3,860	4,000	3,830	3,935	+115	+3.01	153,900	-
[5132]	25/09/12	4,025	4,190	3,740	3,820	-70	-1.80	330,400	-
[5132]	25/09/11	3,905	4,395	3,790	3,890	+25	+0.65	745,000	-
[5132]	25/09/10	3,930	3,935	3,820	3,865	-105	-2.64	196,500	-
[5132]	25/09/09	4,120	4,175	3,950	3,970	-145	-3.52	139,200	-
[5132]	25/09/08	4,070	4,145	4,030	4,115	+115	+2.88	66,300	-
[5132]	25/09/05	3,975	4,015	3,935	4,000	+10	+0.25	48,900	-