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
[5332]	26/10/29	5,766	5,855	5,706	5,847	+78.0	+1.35	2,039,200	961,553,760,256
[5332]	26/10/28	5,820	5,821	5,729	5,769	+82.0	+1.44	959,700	948,726,464,512
[5332]	26/10/27	5,700	5,722	5,638	5,687	+105.0	+1.88	869,600	935,241,318,400
[5332]	26/10/26	5,580	5,687	5,561	5,582	-3.0	-0.05	756,500	917,973,827,584
[5332]	26/10/23	5,589	5,659	5,468	5,585	-104.0	-1.83	1,505,200	918,467,182,592
[5332]	26/10/22	5,785	5,794	5,667	5,689	-50.0	-0.87	1,174,800	935,570,243,584
[5332]	26/10/21	5,759	5,784	5,728	5,739	+50.0	+0.88	605,000	943,792,848,896
[5332]	26/10/20	5,814	5,821	5,640	5,689	-125.0	-2.15	884,500	935,570,243,584
[5332]	26/10/19	5,702	5,864	5,610	5,814	+60.0	+1.04	1,158,200	956,126,789,632
[5332]	26/10/16	5,714	5,790	5,698	5,754	+51.0	+0.89	1,098,300	946,259,689,472
[5332]	26/10/15	5,875	5,887	5,668	5,703	-340.0	-5.63	2,238,700	937,872,588,800
[5332]	26/10/14	6,073	6,134	5,986	6,043	+18.0	+0.30	736,000	993,786,462,208
[5332]	26/10/13	6,061	6,097	5,924	6,025	-43.0	-0.71	791,900	990,826,266,624
[5332]	26/10/09	5,962	6,100	5,943	6,068	+15.0	+0.25	1,013,300	997,897,732,096
[5332]	26/10/08	6,188	6,195	6,053	6,053	-198.0	-3.17	1,047,000	995,430,957,056
[5332]	26/10/07	6,387	6,388	6,209	6,251	+10.0	+0.16	690,800	1,027,992,584,192
[5332]	26/10/06	6,235	6,308	6,166	6,241	+6.0	+0.10	1,173,200	1,026,348,023,808
[5332]	26/10/05	6,144	6,268	6,085	6,235	+138.0	+2.26	1,386,400	1,025,361,313,792
[5332]	26/10/02	6,040	6,168	6,020	6,097	+49.0	+0.81	1,740,000	1,002,666,852,352
[5332]	26/10/01	5,836	6,048	5,822	6,048	+151.0	+2.56	1,336,200	994,608,676,864
[5332]	26/09/30	5,872	5,924	5,842	5,897	+115.0	+1.99	1,069,800	969,776,365,568
[5332]	26/09/29	5,771	5,836	5,722	5,782	-65.0	-1.11	836,100	950,864,314,368
[5332]	26/09/28	5,994	6,013	5,847	5,847	-69.0	-1.17	963,400	961,553,760,256
[5332]	26/09/25	5,821	5,916	5,821	5,916	+57.0	+0.97	834,600	972,900,990,976
[5332]	26/09/24	5,799	5,960	5,798	5,859	+141.0	+2.47	1,336,600	963,527,180,288
[5332]	26/09/18	5,729	5,764	5,668	5,718	0	+0.00	1,310,000	940,339,363,840
[5332]	26/09/17	5,780	5,786	5,703	5,718	+22.0	+0.39	658,100	940,339,363,840
[5332]	26/09/16	5,648	5,696	5,640	5,696	+40.0	+0.71	728,600	936,721,448,960
[5332]	26/09/15	5,610	5,701	5,594	5,656	-39.0	-0.68	1,085,000	930,143,338,496
[5332]	26/09/14	5,653	5,695	5,582	5,695	-78.0	-1.35	1,510,800	936,556,953,600
[5332]	26/09/11	5,653	5,773	5,637	5,773	-44.0	-0.76	1,066,100	949,384,249,344
[5332]	26/09/10	5,733	5,821	5,715	5,817	+14.0	+0.24	748,000	956,620,144,640
[5332]	26/09/09	5,770	5,817	5,745	5,803	-1.0	-0.02	1,043,500	954,317,864,960
[5332]	26/09/08	6,000	6,000	5,804	5,804	-203.0	-3.38	758,200	954,482,294,784
[5332]	26/09/07	5,933	6,021	5,908	6,007	+100.0	+1.69	876,700	987,866,136,576
[5332]	26/09/04	5,880	5,917	5,826	5,907	-2.0	-0.03	827,600	971,420,925,952
[5332]	26/09/03	5,950	5,960	5,851	5,909	+13.0	+0.22	1,257,800	971,749,785,600
[5332]	26/09/02	6,071	6,100	5,867	5,896	-344.0	-5.51	1,950,500	969,611,935,744
[5332]	26/09/01	6,345	6,345	6,209	6,240	-165.0	-2.58	1,339,300	1,026,183,593,984
[5332]	26/08/31	6,307	6,405	6,254	6,405	+60.0	+0.95	970,300	1,053,318,250,496
[5332]	26/08/28	6,417	6,484	6,324	6,345	-131.0	-2.02	709,400	1,043,451,084,800
[5332]	26/08/27	6,530	6,577	6,415	6,476	+29.0	+0.45	613,400	1,064,994,340,864
[5332]	26/08/26	6,393	6,499	6,338	6,447	-10.0	-0.15	643,500	1,060,225,220,608
[5332]	26/08/25	6,380	6,473	6,353	6,457	+126.0	+1.99	800,700	1,061,869,780,992
[5332]	26/08/24	6,334	6,382	6,305	6,331	-20.0	-0.31	342,100	1,041,148,739,584
[5332]	26/08/21	6,263	6,392	6,261	6,351	-12.0	-0.19	684,400	1,044,437,794,816
[5332]	26/08/20	6,237	6,363	6,182	6,363	+187.0	+3.03	1,087,800	1,046,411,214,848
[5332]	26/08/19	6,162	6,269	6,110	6,176	-184.0	-2.89	1,028,900	1,015,658,643,456
[5332]	26/08/18	6,695	6,695	6,356	6,360	-300.0	-4.50	955,800	1,045,917,859,840
[5332]	26/08/17	6,695	6,718	6,589	6,660	+29.0	+0.44	1,124,500	1,095,253,622,784
[5332]	26/08/14	6,740	6,740	6,586	6,631	-46.0	-0.69	800,300	1,090,484,502,528
[5332]	26/08/13	6,656	6,750	6,627	6,677	+121.0	+1.85	819,000	1,098,049,323,008
[5332]	26/08/12	6,579	6,587	6,463	6,556	+2.0	+0.03	735,900	1,077,821,636,608
[5332]	26/08/10	6,473	6,580	6,435	6,554	+71.0	+1.10	807,400	1,077,821,636,608
[5332]	26/08/07	6,628	6,628	6,367	6,483	-45.0	-0.69	980,500	1,066,145,546,240
[5332]	26/08/06	6,504	6,679	6,463	6,528	-116.0	-1.75	1,524,700	1,073,545,871,360
[5332]	26/08/05	6,352	6,662	6,344	6,644	+349.0	+5.54	1,398,200	1,092,622,352,384
[5332]	26/08/04	6,300	6,315	6,095	6,295	+124.0	+2.01	1,924,300	1,035,228,479,488
[5332]	26/08/03	6,300	6,439	6,100	6,171	-839.0	-11.97	3,460,300	1,014,836,363,264
[5332]	26/07/31	7,084	7,210	6,920	7,010	+293.0	+4.36	2,258,900	1,152,812,056,576
[5332]	26/07/30	6,607	6,871	6,562	6,717	+10.0	+0.15	1,200,600	1,104,627,367,936
[5332]	26/07/29	6,868	6,954	6,577	6,707	-230.0	-3.32	1,649,700	1,102,982,938,624
[5332]	26/07/28	7,233	7,268	6,918	6,937	-516.0	-6.92	1,401,100	1,140,806,909,952
[5332]	26/07/27	7,430	7,520	7,352	7,453	+31.0	+0.42	1,097,100	1,225,664,495,616
[5332]	26/07/24	7,450	7,487	7,345	7,422	-139.0	-1.84	627,600	1,220,566,450,176
[5332]	26/07/23	7,590	7,782	7,524	7,561	-45.0	-0.59	863,500	1,243,425,275,904
[5332]	26/07/22	7,620	7,809	7,565	7,606	+73.0	+0.97	1,130,300	1,250,551,136,256
[5332]	26/07/21	7,451	7,597	7,365	7,533	+82.0	+1.10	1,104,400	1,238,548,742,144
[5332]	26/07/17	7,686	7,715	7,229	7,451	-358	-4.58	1,479,300	-
[5332]	26/07/16	7,800	7,910	7,751	7,809	-137	-1.72	1,411,500	-
[5332]	26/07/15	8,080	8,088	7,765	7,946	-27	-0.34	1,272,000	-
[5332]	26/07/14	7,827	8,032	7,686	7,973	+85	+1.08	1,264,100	-
[5332]	26/07/13	8,123	8,139	7,775	7,888	-171	-2.12	1,115,900	-
[5332]	26/07/10	8,205	8,213	8,040	8,059	-60	-0.74	1,018,200	-
[5332]	26/07/09	8,050	8,192	8,040	8,119	+43	+0.53	1,004,700	-
[5332]	26/07/08	8,200	8,293	8,042	8,076	-359	-4.26	1,352,900	-
[5332]	26/07/07	8,604	8,670	8,325	8,435	-116	-1.36	1,029,300	-
[5332]	26/07/06	8,650	8,740	8,458	8,551	-35	-0.41	804,200	-
[5332]	26/07/03	8,380	8,586	8,202	8,586	+125	+1.48	1,032,500	-
[5332]	26/07/02	8,410	8,606	8,330	8,461	+198	+2.40	1,385,200	-
[5332]	26/07/01	8,746	8,779	8,236	8,263	-348	-4.04	1,623,500	-
[5332]	26/06/30	8,640	8,739	8,387	8,611	+121	+1.43	1,159,700	-
[5332]	26/06/29	8,520	8,537	8,260	8,490	-43	-0.50	1,166,000	-
[5332]	26/06/26	8,718	8,812	8,473	8,533	-335	-3.78	1,456,800	-
[5332]	26/06/25	8,997	8,997	8,693	8,868	+167	+1.92	1,581,200	-
[5332]	26/06/24	8,793	8,827	8,590	8,701	-152	-1.72	1,864,200	-
[5332]	26/06/23	9,458	9,500	8,838	8,853	-462	-4.96	2,135,500	-
[5332]	26/06/22	8,700	9,360	8,663	9,315	+925	+11.03	3,085,400	-
[5332]	26/06/19	8,550	8,620	8,330	8,390	+128	+1.55	1,028,200	-
[5332]	26/06/18	8,268	8,326	8,177	8,262	-35	-0.42	1,079,700	-
[5332]	26/06/17	8,102	8,297	7,938	8,297	+153	+1.88	1,293,200	-
[5332]	26/06/16	8,280	8,362	8,105	8,144	-46	-0.56	1,278,600	-
[5332]	26/06/15	7,981	8,241	7,887	8,190	+509	+6.63	1,996,200	-
[5332]	26/06/12	7,730	7,799	7,590	7,681	+231	+3.10	1,679,300	-
[5332]	26/06/11	7,210	7,511	7,120	7,450	-50	-0.67	1,658,800	-
[5332]	26/06/10	7,400	7,609	7,397	7,500	-58	-0.77	1,143,000	-
[5332]	26/06/09	7,786	7,799	7,410	7,558	-106	-1.38	1,425,800	-
[5332]	26/06/08	7,570	7,709	7,463	7,664	-339	-4.24	2,109,800	-
[5332]	26/06/05	8,050	8,185	7,803	8,003	-23	-0.29	1,685,500	-
[5332]	26/06/04	8,076	8,332	7,898	8,026	+100	+1.26	3,165,600	-
[5332]	26/06/03	7,457	8,049	7,445	7,926	+642	+8.81	2,695,800	-
[5332]	26/06/02	7,427	7,442	7,110	7,284	-293	-3.87	1,561,900	-
[5332]	26/06/01	7,648	7,706	7,431	7,577	-101	-1.32	1,571,800	-
[5332]	26/05/29	7,443	7,799	7,430	7,678	+297	+4.02	1,879,700	-
[5332]	26/05/28	7,264	7,410	7,231	7,381	+91	+1.25	1,239,600	-
[5332]	26/05/27	7,200	7,486	7,172	7,290	+290	+4.14	1,821,000	-
[5332]	26/05/26	7,014	7,053	6,864	7,000	-57	-0.81	759,200	-
[5332]	26/05/25	6,899	7,086	6,815	7,057	+237	+3.48	986,300	-
[5332]	26/05/22	6,654	6,873	6,637	6,820	+250	+3.81	1,151,600	-
[5332]	26/05/21	6,539	6,698	6,523	6,570	+171	+2.67	918,300	-
[5332]	26/05/20	6,589	6,625	6,308	6,399	-290	-4.34	1,278,500	-
[5332]	26/05/19	6,892	6,928	6,663	6,689	-240	-3.46	1,038,100	-
[5332]	26/05/18	7,171	7,171	6,855	6,929	-198	-2.78	921,200	-
[5332]	26/05/15	7,233	7,380	7,044	7,127	-108	-1.49	1,517,200	-
[5332]	26/05/14	7,000	7,289	6,933	7,235	+329	+4.76	1,886,400	-
[5332]	26/05/13	6,888	6,970	6,810	6,906	+10	+0.15	795,100	-
[5332]	26/05/12	7,200	7,270	6,857	6,896	-279	-3.89	1,763,500	-
[5332]	26/05/11	7,240	7,290	7,104	7,175	+92	+1.30	1,926,500	-
[5332]	26/05/08	6,752	7,104	6,741	7,083	+343	+5.09	2,574,300	-
[5332]	26/05/07	6,713	7,011	6,614	6,740	+315	+4.90	4,349,000	-
[5332]	26/05/01	6,025	6,425	6,015	6,425	+1,000	+18.43	3,169,300	-
[5332]	26/04/30	5,470	5,497	5,377	5,425	0	0.00	1,425,200	-
[5332]	26/04/28	5,400	5,440	5,364	5,425	+52	+0.97	683,400	-
[5332]	26/04/27	5,373	5,459	5,352	5,373	+27	+0.51	914,800	-
[5332]	26/04/24	5,294	5,375	5,265	5,346	+125	+2.39	1,000,500	-
[5332]	26/04/23	5,185	5,260	5,182	5,221	-21	-0.40	1,002,600	-
[5332]	26/04/22	5,327	5,360	5,218	5,242	-142	-2.64	990,300	-
[5332]	26/04/21	5,522	5,524	5,384	5,384	-163	-2.94	818,600	-
[5332]	26/04/20	5,622	5,630	5,532	5,547	+25	+0.45	418,700	-
[5332]	26/04/17	5,580	5,596	5,507	5,522	-56	-1.00	807,100	-
[5332]	26/04/16	5,448	5,765	5,432	5,578	+78	+1.42	2,224,500	-
[5332]	26/04/15	5,516	5,611	5,464	5,500	+79	+1.46	1,232,200	-
[5332]	26/04/14	5,481	5,565	5,385	5,421	+99	+1.86	2,693,100	-
[5332]	26/04/13	5,685	5,763	5,226	5,322	-410	-7.15	6,886,600	-
[5332]	26/04/10	5,760	5,794	5,686	5,732	0	0.00	918,400	-
[5332]	26/04/09	5,748	5,779	5,670	5,732	+23	+0.40	1,167,500	-
[5332]	26/04/08	5,600	5,722	5,507	5,709	+299	+5.53	1,296,700	-
[5332]	26/04/07	5,368	5,475	5,349	5,410	+140	+2.66	871,800	-
[5332]	26/04/06	5,210	5,303	5,193	5,270	+58	+1.11	599,600	-
[5332]	26/04/03	5,181	5,252	5,176	5,212	+41	+0.79	635,100	-
[5332]	26/04/02	5,313	5,383	5,148	5,171	-117	-2.21	808,400	-
[5332]	26/04/01	5,290	5,297	5,202	5,288	+198	+3.89	845,800	-
[5332]	26/03/31	5,084	5,221	5,053	5,090	-162	-3.08	958,100	-
[5332]	26/03/30	5,187	5,297	5,159	5,252	-177	-3.26	960,400	-
[5332]	26/03/27	5,473	5,490	5,385	5,429	-140	-2.51	1,304,300	-
[5332]	26/03/26	5,944	5,946	5,525	5,569	-334	-5.66	1,286,300	-
[5332]	26/03/25	5,899	5,945	5,842	5,903	+234	+4.13	1,302,400	-
[5332]	26/03/24	5,654	5,692	5,615	5,669	+153	+2.77	938,400	-
[5332]	26/03/23	5,521	5,588	5,463	5,516	-205	-3.58	1,233,800	-
[5332]	26/03/19	5,748	5,763	5,660	5,721	-220	-3.70	1,292,100	-
[5332]	26/03/18	5,729	5,941	5,714	5,941	+174	+3.02	953,500	-
[5332]	26/03/17	5,840	5,891	5,742	5,767	+10	+0.17	591,300	-
[5332]	26/03/16	5,810	5,822	5,703	5,757	-32	-0.55	819,500	-
[5332]	26/03/13	5,713	5,877	5,710	5,789	+51	+0.89	1,144,400	-
[5332]	26/03/12	5,741	5,770	5,655	5,738	-81	-1.39	706,500	-
[5332]	26/03/11	5,880	5,915	5,776	5,819	+104	+1.82	1,019,500	-
[5332]	26/03/10	5,748	5,791	5,681	5,715	+267	+4.90	1,433,900	-
[5332]	26/03/09	5,485	5,555	5,325	5,448	-337	-5.83	1,250,100	-
[5332]	26/03/06	5,721	5,809	5,653	5,785	+93	+1.63	1,039,400	-
[5332]	26/03/05	5,822	5,859	5,618	5,692	+61	+1.08	1,252,500	-
[5332]	26/03/04	5,695	5,809	5,512	5,631	-264	-4.48	1,464,100	-
[5332]	26/03/03	6,111	6,162	5,889	5,895	-267	-4.33	1,070,500	-
[5332]	26/03/02	5,954	6,195	5,920	6,162	+49	+0.80	978,400	-
[5332]	26/02/27	6,056	6,116	6,002	6,113	+57	+0.94	1,275,200	-
[5332]	26/02/26	6,200	6,250	6,011	6,056	-222	-3.54	1,848,700	-
[5332]	26/02/25	6,374	6,509	6,252	6,278	-59	-0.93	1,990,900	-
[5332]	26/02/24	6,257	6,520	6,205	6,337	+142	+2.29	2,328,400	-
[5332]	26/02/20	6,120	6,236	6,033	6,195	+75	+1.23	1,586,800	-
[5332]	26/02/19	6,335	6,350	6,051	6,120	-181	-2.87	2,006,900	-
[5332]	26/02/18	6,300	6,435	6,191	6,301	+276	+4.58	3,138,100	-
[5332]	26/02/17	5,790	6,247	5,778	6,025	+250	+4.33	3,154,200	-
[5332]	26/02/16	5,776	5,925	5,733	5,775	+146	+2.59	1,205,200	-
[5332]	26/02/13	5,705	5,705	5,587	5,629	-84	-1.47	1,397,900	-
[5332]	26/02/12	5,740	5,745	5,651	5,713	+32	+0.56	844,900	-
[5332]	26/02/10	5,776	5,799	5,640	5,681	-95	-1.64	1,037,400	-
[5332]	26/02/09	5,799	5,830	5,684	5,776	+196	+3.51	1,427,500	-
[5332]	26/02/06	5,461	5,603	5,401	5,580	+66	+1.20	1,058,600	-
[5332]	26/02/05	5,419	5,566	5,351	5,514	+120	+2.22	1,532,000	-
[5332]	26/02/04	5,270	5,413	5,216	5,394	+186	+3.57	1,318,000	-
[5332]	26/02/03	5,020	5,237	4,970	5,208	+250	+5.04	1,264,800	-
[5332]	26/02/02	5,077	5,125	4,947	4,958	+97	+2.00	1,707,700	-
[5332]	26/01/30	4,920	4,950	4,861	4,861	-101	-2.04	1,508,600	-
[5332]	26/01/29	4,982	4,984	4,894	4,962	-82	-1.63	1,434,100	-
[5332]	26/01/28	5,120	5,133	4,999	5,044	-168	-3.22	1,358,400	-
[5332]	26/01/27	5,111	5,274	5,084	5,212	+70	+1.36	1,328,200	-
[5332]	26/01/26	5,060	5,166	5,055	5,142	+2	+0.04	863,800	-
[5332]	26/01/23	5,156	5,229	5,084	5,140	-17	-0.33	1,641,600	-
[5332]	26/01/22	4,980	5,222	4,937	5,157	+457	+9.72	3,442,200	-
[5332]	26/01/21	4,701	4,745	4,661	4,700	-141	-2.91	883,400	-
[5332]	26/01/20	4,780	4,866	4,766	4,841	+42	+0.88	919,200	-
[5332]	26/01/19	4,704	4,800	4,654	4,799	+75	+1.59	949,700	-
[5332]	26/01/16	4,629	4,745	4,619	4,724	+67	+1.44	911,800	-
[5332]	26/01/15	4,621	4,666	4,593	4,657	+28	+0.60	582,000	-
[5332]	26/01/14	4,628	4,658	4,561	4,629	+93	+2.05	885,500	-
[5332]	26/01/13	4,500	4,548	4,473	4,536	+103	+2.32	724,400	-
[5332]	26/01/09	4,455	4,493	4,433	4,433	+1	+0.02	601,800	-
[5332]	26/01/08	4,447	4,467	4,390	4,432	-51	-1.14	509,100	-
[5332]	26/01/07	4,455	4,530	4,425	4,483	+28	+0.63	583,200	-
[5332]	26/01/06	4,433	4,528	4,398	4,455	+69	+1.57	811,800	-
[5332]	26/01/05	4,364	4,431	4,362	4,386	+52	+1.20	706,300	-
[5332]	25/12/30	4,400	4,410	4,334	4,334	-91	-2.06	473,600	-
[5332]	25/12/29	4,401	4,456	4,378	4,425	+94	+2.17	794,000	-
[5332]	25/12/26	4,364	4,404	4,326	4,331	-17	-0.39	605,400	-
[5332]	25/12/25	4,300	4,348	4,285	4,348	+77	+1.80	458,800	-
[5332]	25/12/24	4,240	4,325	4,230	4,271	+31	+0.73	484,400	-
[5332]	25/12/23	4,217	4,252	4,212	4,240	+20	+0.47	384,300	-
[5332]	25/12/22	4,225	4,275	4,220	4,220	-4	-0.09	442,600	-
[5332]	25/12/19	4,221	4,234	4,193	4,224	-9	-0.21	850,700	-
[5332]	25/12/18	4,210	4,249	4,182	4,233	+19	+0.45	509,700	-
[5332]	25/12/17	4,233	4,240	4,167	4,214	+14	+0.33	526,800	-
[5332]	25/12/16	4,270	4,275	4,200	4,200	-80	-1.87	628,900	-
[5332]	25/12/15	4,320	4,328	4,260	4,280	-43	-0.99	778,900	-
[5332]	25/12/12	4,285	4,323	4,251	4,323	+49	+1.15	780,400	-
[5332]	25/12/11	4,380	4,391	4,228	4,274	-36	-0.84	1,124,400	-
[5332]	25/12/10	4,100	4,385	4,091	4,310	+199	+4.84	2,244,700	-
[5332]	25/12/09	4,141	4,148	4,095	4,111	-31	-0.75	299,500	-
[5332]	25/12/08	4,085	4,151	4,082	4,142	+62	+1.52	374,600	-
[5332]	25/12/05	4,164	4,164	4,076	4,080	-85	-2.04	440,900	-
[5332]	25/12/04	4,091	4,170	4,072	4,165	+82	+2.01	582,600	-
[5332]	25/12/03	4,037	4,083	4,030	4,083	+15	+0.37	632,900	-
[5332]	25/12/02	4,097	4,110	4,057	4,068	-25	-0.61	452,200	-
[5332]	25/12/01	4,098	4,134	4,067	4,093	+9	+0.22	605,800	-
[5332]	25/11/28	4,135	4,162	4,060	4,084	-63	-1.52	672,600	-
[5332]	25/11/27	4,095	4,148	4,088	4,147	+63	+1.54	719,800	-
[5332]	25/11/26	4,011	4,121	3,975	4,084	+92	+2.30	1,098,800	-
[5332]	25/11/25	3,986	4,007	3,953	3,992	+95	+2.44	1,157,800	-
[5332]	25/11/21	3,821	3,907	3,807	3,897	+63	+1.64	796,500	-
[5332]	25/11/20	3,784	3,856	3,780	3,834	+39	+1.03	774,800	-
[5332]	25/11/19	3,813	3,842	3,793	3,795	-18	-0.47	761,100	-
[5332]	25/11/18	3,804	3,816	3,776	3,813	-27	-0.70	780,200	-
[5332]	25/11/17	3,891	3,928	3,840	3,840	-46	-1.18	859,500	-
[5332]	25/11/14	3,901	3,912	3,853	3,886	+24	+0.62	632,200	-
[5332]	25/11/13	3,866	3,900	3,861	3,862	-29	-0.75	504,100	-
[5332]	25/11/12	3,881	3,914	3,881	3,891	+14	+0.36	479,400	-
[5332]	25/11/11	3,906	3,914	3,856	3,877	-41	-1.05	539,700	-
[5332]	25/11/10	3,880	3,918	3,873	3,918	+59	+1.53	489,800	-
[5332]	25/11/07	3,810	3,859	3,800	3,859	+48	+1.26	538,600	-
[5332]	25/11/06	3,824	3,864	3,801	3,811	-11	-0.29	887,300	-
[5332]	25/11/05	3,927	3,947	3,801	3,822	-104	-2.65	973,600	-
[5332]	25/11/04	3,789	3,940	3,780	3,926	+3	+0.08	1,814,400	-
[5332]	25/10/31	3,941	3,944	3,895	3,923	-8	-0.20	887,400	-
[5332]	25/10/30	3,885	3,931	3,863	3,931	+24	+0.61	2,343,900	-
[5332]	25/10/29	3,917	3,933	3,885	3,907	-19	-0.48	630,300	-
[5332]	25/10/28	4,086	4,086	3,926	3,926	-160	-3.92	908,800	-
[5332]	25/10/27	4,060	4,098	4,043	4,086	+49	+1.21	722,900	-
[5332]	25/10/24	4,025	4,045	4,009	4,037	+14	+0.35	533,500	-
[5332]	25/10/23	4,011	4,051	3,995	4,023	-36	-0.89	514,100	-
[5332]	25/10/22	3,990	4,070	3,962	4,059	+89	+2.24	1,010,000	-
[5332]	25/10/21	3,985	3,993	3,943	3,970	+20	+0.51	652,400	-
[5332]	25/10/20	3,973	4,007	3,950	3,950	+26	+0.66	632,400	-
[5332]	25/10/17	3,896	3,965	3,890	3,924	+37	+0.95	745,300	-
[5332]	25/10/16	3,893	3,895	3,831	3,887	+36	+0.93	486,200	-
[5332]	25/10/15	3,824	3,851	3,812	3,851	+54	+1.42	619,400	-
[5332]	25/10/14	3,810	3,856	3,766	3,797	-111	-2.84	1,071,600	-
[5332]	25/10/10	3,974	3,975	3,898	3,908	-92	-2.30	810,800	-
[5332]	25/10/09	3,947	4,000	3,941	4,000	+34	+0.86	683,500	-
[5332]	25/10/08	3,980	4,011	3,965	3,966	-49	-1.22	729,900	-
[5332]	25/10/07	4,021	4,040	3,992	4,015	+1	+0.02	637,100	-
[5332]	25/10/06	4,038	4,080	4,010	4,014	+109	+2.79	1,125,700	-
[5332]	25/10/03	3,839	3,915	3,838	3,905	+49	+1.27	768,900	-
[5332]	25/10/02	3,859	3,892	3,826	3,856	-12	-0.31	576,500	-
[5332]	25/10/01	3,870	3,898	3,815	3,868	-26	-0.67	659,500	-
[5332]	25/09/30	3,872	3,910	3,862	3,894	+22	+0.57	568,100	-
[5332]	25/09/29	3,950	3,962	3,865	3,872	-106	-2.66	696,300	-
[5332]	25/09/26	3,988	3,995	3,922	3,978	-10	-0.25	852,500	-
[5332]	25/09/25	3,970	4,007	3,964	3,988	+41	+1.04	585,200	-
[5332]	25/09/24	4,000	4,003	3,930	3,947	-52	-1.30	701,000	-
[5332]	25/09/22	4,002	4,065	3,990	3,999	-10	-0.25	576,100	-
[5332]	25/09/19	4,080	4,116	4,006	4,009	-37	-0.91	1,671,600	-
[5332]	25/09/18	4,037	4,054	4,002	4,046	+41	+1.02	504,400	-
[5332]	25/09/17	4,010	4,030	3,974	4,005	-27	-0.67	444,900	-
[5332]	25/09/16	4,050	4,057	4,016	4,032	-18	-0.44	525,800	-
[5332]	25/09/12	4,155	4,155	4,043	4,050	-38	-0.93	764,300	-
[5332]	25/09/11	4,025	4,097	4,021	4,088	+58	+1.44	781,900	-
[5332]	25/09/10	4,085	4,090	4,030	4,030	-81	-1.97	799,700	-
[5332]	25/09/09	4,130	4,180	4,104	4,111	-19	-0.46	932,000	-
[5332]	25/09/08	4,099	4,142	4,069	4,130	+86	+2.13	1,199,000	-
[5332]	25/09/05	4,072	4,090	4,003	4,044	+18	+0.45	1,011,600	-