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
[5632]	26/10/29	2,212	2,222	2,165	2,188	-33.0	-1.49	191,300	33,084,977,152
[5632]	26/10/28	2,285	2,292	2,216	2,221	-28.0	-1.24	81,800	33,583,974,400
[5632]	26/10/27	2,256	2,280	2,230	2,249	+11.0	+0.49	70,200	34,007,365,632
[5632]	26/10/26	2,261	2,266	2,236	2,238	-23.0	-1.02	59,700	33,841,033,216
[5632]	26/10/23	2,275	2,275	2,188	2,261	-45.0	-1.95	119,900	34,188,818,432
[5632]	26/10/22	2,280	2,332	2,274	2,306	+32.0	+1.41	122,800	34,869,268,480
[5632]	26/10/21	2,254	2,288	2,239	2,274	+45.0	+2.02	73,400	34,385,391,616
[5632]	26/10/20	2,297	2,299	2,222	2,229	-68.0	-2.96	117,900	33,704,943,616
[5632]	26/10/19	2,290	2,297	2,256	2,297	-28.0	-1.20	86,300	34,733,178,880
[5632]	26/10/16	2,300	2,337	2,291	2,325	+65.0	+2.88	123,600	35,156,570,112
[5632]	26/10/15	2,315	2,315	2,260	2,260	-99.0	-4.20	119,300	34,173,698,048
[5632]	26/10/14	2,367	2,378	2,338	2,359	-1.0	-0.04	53,000	35,670,687,744
[5632]	26/10/13	2,351	2,366	2,319	2,360	+22.0	+0.94	72,500	35,685,806,080
[5632]	26/10/09	2,343	2,376	2,321	2,338	-13.0	-0.55	119,300	35,353,145,344
[5632]	26/10/08	2,400	2,400	2,343	2,351	-75.0	-3.09	95,200	35,549,716,480
[5632]	26/10/07	2,491	2,507	2,420	2,426	-89.0	-3.54	99,300	36,683,800,576
[5632]	26/10/06	2,410	2,526	2,410	2,515	+107.0	+4.44	122,600	38,029,578,240
[5632]	26/10/05	2,409	2,435	2,389	2,408	+13.0	+0.54	59,400	36,411,621,376
[5632]	26/10/02	2,443	2,444	2,391	2,395	-56.0	-2.28	75,300	36,215,046,144
[5632]	26/10/01	2,453	2,459	2,410	2,451	-25.0	-1.01	87,400	37,061,828,608
[5632]	26/09/30	2,501	2,501	2,440	2,476	+3.0	+0.12	92,600	37,439,856,640
[5632]	26/09/29	2,510	2,545	2,457	2,473	-115.0	-4.44	110,000	37,394,493,440
[5632]	26/09/28	2,619	2,619	2,570	2,588	-5.0	-0.19	120,400	39,133,421,568
[5632]	26/09/25	2,553	2,617	2,553	2,593	+23.0	+0.89	159,500	39,209,025,536
[5632]	26/09/24	2,570	2,578	2,540	2,570	+9.0	+0.35	96,300	38,861,238,272
[5632]	26/09/18	2,578	2,582	2,509	2,561	-21.0	-0.81	121,700	38,725,148,672
[5632]	26/09/17	2,464	2,585	2,464	2,582	+122.0	+4.96	233,700	39,042,691,072
[5632]	26/09/16	2,469	2,490	2,441	2,460	+14.0	+0.57	145,400	37,197,918,208
[5632]	26/09/15	2,326	2,464	2,320	2,446	+82.0	+3.47	214,400	36,986,224,640
[5632]	26/09/14	2,302	2,370	2,300	2,364	+55.0	+2.38	98,400	35,746,291,712
[5632]	26/09/11	2,282	2,329	2,268	2,309	-49.0	-2.08	175,900	34,914,631,680
[5632]	26/09/10	2,266	2,372	2,248	2,358	+89.0	+3.92	170,700	35,655,565,312
[5632]	26/09/09	2,249	2,276	2,235	2,269	+22.0	+0.98	46,300	34,309,787,648
[5632]	26/09/08	2,311	2,328	2,244	2,247	-96.0	-4.10	140,200	33,977,122,816
[5632]	26/09/07	2,329	2,352	2,316	2,343	+21.0	+0.90	76,200	35,428,749,312
[5632]	26/09/04	2,364	2,370	2,311	2,322	-42.0	-1.78	139,700	35,111,206,912
[5632]	26/09/03	2,404	2,408	2,364	2,364	+6.0	+0.25	97,600	35,746,291,712
[5632]	26/09/02	2,430	2,430	2,358	2,358	-102.0	-4.15	142,400	35,655,565,312
[5632]	26/09/01	2,444	2,487	2,430	2,460	+1.0	+0.04	105,200	37,197,918,208
[5632]	26/08/31	2,422	2,462	2,397	2,459	+11.0	+0.45	95,300	37,182,795,776
[5632]	26/08/28	2,468	2,522	2,442	2,448	-21.0	-0.85	84,700	37,016,465,408
[5632]	26/08/27	2,490	2,512	2,463	2,469	-60.0	-2.37	117,700	37,334,007,808
[5632]	26/08/26	2,421	2,592	2,421	2,529	+112.0	+4.63	312,700	38,241,275,904
[5632]	26/08/25	2,423	2,429	2,386	2,417	+2.0	+0.08	64,800	36,547,710,976
[5632]	26/08/24	2,440	2,460	2,411	2,415	-25.0	-1.02	76,900	36,517,470,208
[5632]	26/08/21	2,434	2,445	2,403	2,440	-4.0	-0.16	74,100	36,895,498,240
[5632]	26/08/20	2,435	2,450	2,405	2,444	+33.0	+1.37	90,500	36,955,979,776
[5632]	26/08/19	2,554	2,554	2,403	2,411	-157.0	-6.11	209,800	36,456,984,576
[5632]	26/08/18	2,459	2,595	2,458	2,568	+110.0	+4.48	220,800	38,830,997,504
[5632]	26/08/17	2,450	2,525	2,434	2,458	+27.0	+1.11	194,300	37,167,677,440
[5632]	26/08/14	2,363	2,431	2,354	2,431	+68.0	+2.88	127,400	36,759,523,328
[5632]	26/08/13	2,335	2,363	2,329	2,363	+38.0	+1.63	66,300	35,731,288,064
[5632]	26/08/12	2,330	2,342	2,309	2,325	+17.0	+0.74	65,500	35,156,684,800
[5632]	26/08/10	2,325	2,379	2,301	2,308	+23.0	+1.01	122,200	34,899,623,936
[5632]	26/08/07	2,307	2,364	2,262	2,285	-22.0	-0.95	98,000	34,551,836,672
[5632]	26/08/06	2,268	2,337	2,200	2,307	+38.0	+1.67	130,200	34,884,501,504
[5632]	26/08/05	2,206	2,274	2,203	2,269	+93.0	+4.27	108,000	34,309,898,240
[5632]	26/08/04	2,148	2,196	2,135	2,176	+8.0	+0.37	55,700	32,903,630,848
[5632]	26/08/03	2,157	2,180	2,096	2,168	-12.0	-0.55	90,900	32,782,661,632
[5632]	26/07/31	2,157	2,196	2,119	2,180	+43.0	+2.01	88,900	32,964,116,480
[5632]	26/07/30	2,105	2,159	2,085	2,137	+18.0	+0.85	88,700	32,313,905,152
[5632]	26/07/29	2,135	2,140	2,078	2,119	-5.0	-0.24	127,600	32,041,725,952
[5632]	26/07/28	2,198	2,198	2,109	2,124	-62.0	-2.84	76,200	32,117,331,968
[5632]	26/07/27	2,197	2,215	2,159	2,186	+9.0	+0.41	46,900	33,054,842,880
[5632]	26/07/24	2,169	2,182	2,155	2,177	-6.0	-0.27	34,800	32,918,753,280
[5632]	26/07/23	2,165	2,193	2,159	2,183	+35.0	+1.63	42,300	33,009,479,680
[5632]	26/07/22	2,157	2,184	2,147	2,148	+9.0	+0.42	36,400	32,480,239,616
[5632]	26/07/21	2,102	2,155	2,101	2,139	+38.0	+1.81	60,900	32,344,147,968
[5632]	26/07/17	2,145	2,147	2,055	2,101	-46	-2.14	98,300	-
[5632]	26/07/16	2,156	2,181	2,145	2,147	-34	-1.56	40,100	-
[5632]	26/07/15	2,170	2,200	2,146	2,181	+38	+1.77	53,300	-
[5632]	26/07/14	2,109	2,155	2,088	2,143	+71	+3.43	80,400	-
[5632]	26/07/13	2,137	2,144	2,059	2,072	-35	-1.66	57,700	-
[5632]	26/07/10	2,114	2,133	2,107	2,107	+9	+0.43	56,400	-
[5632]	26/07/09	2,122	2,138	2,091	2,098	-24	-1.13	48,900	-
[5632]	26/07/08	2,158	2,171	2,120	2,122	-48	-2.21	84,400	-
[5632]	26/07/07	2,208	2,230	2,170	2,170	-18	-0.82	56,700	-
[5632]	26/07/06	2,211	2,244	2,183	2,188	-20	-0.91	59,200	-
[5632]	26/07/03	2,169	2,208	2,151	2,208	+62	+2.89	65,600	-
[5632]	26/07/02	2,117	2,170	2,111	2,146	+6	+0.28	89,300	-
[5632]	26/07/01	2,152	2,170	2,140	2,140	-12	-0.56	57,600	-
[5632]	26/06/30	2,180	2,197	2,128	2,152	-56	-2.54	104,400	-
[5632]	26/06/29	2,200	2,224	2,158	2,208	+31	+1.42	88,100	-
[5632]	26/06/26	2,228	2,230	2,158	2,177	-40	-1.80	66,600	-
[5632]	26/06/25	2,250	2,262	2,217	2,217	+2	+0.09	61,500	-
[5632]	26/06/24	2,258	2,292	2,202	2,215	-43	-1.90	82,700	-
[5632]	26/06/23	2,430	2,430	2,257	2,258	-167	-6.89	153,500	-
[5632]	26/06/22	2,333	2,425	2,315	2,425	+94	+4.03	125,100	-
[5632]	26/06/19	2,301	2,347	2,287	2,331	+43	+1.88	126,600	-
[5632]	26/06/18	2,169	2,292	2,167	2,288	+147	+6.87	133,800	-
[5632]	26/06/17	2,162	2,185	2,141	2,141	-30	-1.38	28,900	-
[5632]	26/06/16	2,200	2,207	2,162	2,171	-25	-1.14	35,300	-
[5632]	26/06/15	2,175	2,215	2,169	2,196	+57	+2.66	67,300	-
[5632]	26/06/12	2,133	2,188	2,130	2,139	+28	+1.33	83,400	-
[5632]	26/06/11	2,100	2,111	2,041	2,111	+4	+0.19	58,300	-
[5632]	26/06/10	2,089	2,123	2,072	2,107	+18	+0.86	71,500	-
[5632]	26/06/09	2,150	2,190	2,076	2,089	-14	-0.67	87,200	-
[5632]	26/06/08	2,100	2,111	2,037	2,103	-47	-2.19	113,000	-
[5632]	26/06/05	2,120	2,157	2,115	2,150	+47	+2.23	77,300	-
[5632]	26/06/04	2,060	2,117	2,044	2,103	+20	+0.96	98,900	-
[5632]	26/06/03	2,099	2,137	2,079	2,083	+7	+0.34	100,300	-
[5632]	26/06/02	2,088	2,115	2,042	2,076	-51	-2.40	100,600	-
[5632]	26/06/01	2,137	2,152	2,077	2,127	-30	-1.39	120,500	-
[5632]	26/05/29	2,128	2,195	2,128	2,157	+31	+1.46	103,400	-
[5632]	26/05/28	2,122	2,142	2,094	2,126	-17	-0.79	113,800	-
[5632]	26/05/27	2,115	2,170	2,115	2,143	+29	+1.37	154,200	-
[5632]	26/05/26	2,111	2,138	2,110	2,114	-21	-0.98	75,700	-
[5632]	26/05/25	2,155	2,169	2,102	2,135	-9	-0.42	108,500	-
[5632]	26/05/22	2,110	2,158	2,104	2,144	+39.0	+1.85	101,500	-
[5632]	26/05/21	2,048	2,122	2,047	2,105	+90.0	+4.47	133,600	-
[5632]	26/05/20	2,061	2,061	1,993	2,015	-68.0	-3.26	105,200	-
[5632]	26/05/19	2,080	2,094	2,061	2,083	+30.0	+1.46	118,500	-
[5632]	26/05/18	2,145	2,145	2,037	2,053	-116.0	-5.35	205,100	-
[5632]	26/05/15	2,074	2,210	2,054	2,169	+95.0	+4.58	370,700	-
[5632]	26/05/14	2,020	2,077	1,994	2,074	+94.0	+4.75	335,400	-
[5632]	26/05/13	1,865	2,020	1,819	1,980	+117.0	+6.28	252,400	-
[5632]	26/05/12	1,902	1,915	1,857	1,863	-29.0	-1.53	108,000	-
[5632]	26/05/11	1,840	1,908	1,800	1,892	+57.0	+3.11	213,900	-
[5632]	26/05/08	1,853	1,853	1,815	1,835	-10.0	-0.54	67,500	-
[5632]	26/05/07	1,838	1,857	1,817	1,845	+33.0	+1.82	72,200	-
[5632]	26/05/01	1,791	1,814	1,774	1,812	+17.0	+0.95	73,600	-
[5632]	26/04/30	1,805	1,808	1,782	1,795	-29.0	-1.59	80,000	-
[5632]	26/04/28	1,780	1,824	1,780	1,824	+36.0	+2.01	70,600	-
[5632]	26/04/27	1,793	1,796	1,774	1,788	-1	-0.06	69,200	-
[5632]	26/04/24	1,804	1,811	1,776	1,789	-17	-0.94	72,700	-
[5632]	26/04/23	1,804	1,816	1,788	1,806	+2	+0.11	62,100	-
[5632]	26/04/22	1,833	1,833	1,802	1,804	-29	-1.58	63,700	-
[5632]	26/04/21	1,843	1,851	1,823	1,833	-5	-0.27	48,200	-
[5632]	26/04/20	1,841	1,845	1,829	1,838	+16	+0.88	54,700	-
[5632]	26/04/17	1,826	1,841	1,821	1,822	-15	-0.82	50,000	-
[5632]	26/04/16	1,828	1,848	1,821	1,837	+11	+0.60	60,300	-
[5632]	26/04/15	1,833	1,847	1,813	1,826	+13	+0.72	68,700	-
[5632]	26/04/14	1,802	1,821	1,798	1,813	+17	+0.95	63,800	-
[5632]	26/04/13	1,788	1,809	1,782	1,796	+5	+0.28	83,100	-
[5632]	26/04/10	1,821	1,834	1,790	1,791	-20	-1.10	74,100	-
[5632]	26/04/09	1,846	1,846	1,808	1,811	-29	-1.58	105,400	-
[5632]	26/04/08	1,849	1,860	1,831	1,840	+31	+1.71	99,800	-
[5632]	26/04/07	1,805	1,824	1,792	1,809	+12	+0.67	64,300	-
[5632]	26/04/06	1,807	1,821	1,796	1,797	-18	-0.99	76,900	-
[5632]	26/04/03	1,820	1,844	1,813	1,815	+23	+1.28	59,400	-
[5632]	26/04/02	1,837	1,866	1,791	1,792	-43	-2.34	78,900	-
[5632]	26/04/01	1,830	1,843	1,810	1,835	+54	+3.03	100,400	-
[5632]	26/03/31	1,791	1,823	1,781	1,781	-26	-1.44	91,300	-
[5632]	26/03/30	1,780	1,811	1,760	1,807	-78	-4.14	116,700	-
[5632]	26/03/27	1,877	1,898	1,859	1,885	+11	+0.59	98,100	-
[5632]	26/03/26	1,900	1,904	1,845	1,874	-3	-0.16	75,300	-
[5632]	26/03/25	1,879	1,885	1,869	1,877	+46	+2.51	82,700	-
[5632]	26/03/24	1,830	1,837	1,804	1,831	+53	+2.98	89,900	-
[5632]	26/03/23	1,798	1,798	1,745	1,778	-56	-3.05	176,800	-
[5632]	26/03/19	1,870	1,870	1,834	1,834	-59	-3.12	146,000	-
[5632]	26/03/18	1,849	1,897	1,849	1,893	+67	+3.67	92,700	-
[5632]	26/03/17	1,828	1,849	1,826	1,826	+6	+0.33	79,700	-
[5632]	26/03/16	1,833	1,835	1,798	1,820	-19	-1.03	118,100	-
[5632]	26/03/13	1,856	1,872	1,837	1,839	-40	-2.13	127,200	-
[5632]	26/03/12	1,917	1,933	1,869	1,879	-46	-2.39	105,200	-
[5632]	26/03/11	1,930	1,950	1,913	1,925	+20	+1.05	95,800	-
[5632]	26/03/10	1,869	1,921	1,855	1,905	+63	+3.42	111,700	-
[5632]	26/03/09	1,839	1,885	1,798	1,842	-72	-3.76	320,800	-
[5632]	26/03/06	1,910	1,932	1,884	1,914	-24	-1.24	92,400	-
[5632]	26/03/05	1,930	1,959	1,910	1,938	+79	+4.25	141,100	-
[5632]	26/03/04	1,910	1,945	1,822	1,859	-127	-6.39	345,000	-
[5632]	26/03/03	2,085	2,085	1,978	1,986	-84	-4.06	204,700	-
[5632]	26/03/02	2,107	2,107	2,039	2,070	-54	-2.54	270,800	-
[5632]	26/02/27	2,031	2,124	2,025	2,124	+84	+4.12	185,100	-
[5632]	26/02/26	2,022	2,075	2,015	2,040	+32	+1.59	132,800	-
[5632]	26/02/25	2,053	2,058	2,007	2,008	-36	-1.76	141,700	-
[5632]	26/02/24	2,065	2,074	2,010	2,044	+20	+0.99	214,200	-
[5632]	26/02/20	2,018	2,028	1,992	2,024	+10	+0.50	147,800	-
[5632]	26/02/19	1,985	2,017	1,975	2,014	+57	+2.91	186,100	-
[5632]	26/02/18	1,930	1,959	1,927	1,957	+28	+1.45	72,900	-
[5632]	26/02/17	1,940	1,964	1,920	1,929	-19	-0.98	81,000	-
[5632]	26/02/16	1,950	1,958	1,928	1,948	+26	+1.35	98,600	-
[5632]	26/02/13	1,959	1,972	1,911	1,922	-52	-2.63	150,700	-
[5632]	26/02/12	1,935	1,981	1,934	1,974	+41	+2.12	155,800	-
[5632]	26/02/10	1,924	1,950	1,920	1,933	+8	+0.42	99,400	-
[5632]	26/02/09	1,935	1,953	1,920	1,925	+29	+1.53	204,800	-
[5632]	26/02/06	1,843	1,907	1,824	1,896	+29	+1.55	159,900	-
[5632]	26/02/05	1,938	1,946	1,830	1,867	-68	-3.51	253,400	-
[5632]	26/02/04	1,923	1,951	1,911	1,935	+21	+1.10	91,600	-
[5632]	26/02/03	1,899	1,917	1,884	1,914	+53	+2.85	83,000	-
[5632]	26/02/02	1,897	1,914	1,857	1,861	-17	-0.91	94,300	-
[5632]	26/01/30	1,893	1,897	1,856	1,878	-8	-0.42	77,500	-
[5632]	26/01/29	1,877	1,893	1,833	1,886	+17	+0.91	86,100	-
[5632]	26/01/28	1,891	1,891	1,860	1,869	-43	-2.25	83,000	-
[5632]	26/01/27	1,884	1,912	1,870	1,912	+14	+0.74	99,600	-
[5632]	26/01/26	1,946	1,946	1,895	1,898	-63	-3.21	151,400	-
[5632]	26/01/23	2,000	2,003	1,958	1,961	-29	-1.46	97,200	-
[5632]	26/01/22	1,972	2,000	1,972	1,990	+29	+1.48	99,300	-
[5632]	26/01/21	1,953	1,977	1,936	1,961	-13	-0.66	99,100	-
[5632]	26/01/20	1,994	1,995	1,970	1,974	-32	-1.60	85,500	-
[5632]	26/01/19	2,012	2,012	1,962	2,006	-6	-0.30	127,200	-
[5632]	26/01/16	2,026	2,060	1,987	2,012	-12	-0.59	164,400	-
[5632]	26/01/15	1,978	2,024	1,972	2,024	+41	+2.07	141,200	-
[5632]	26/01/14	1,973	2,018	1,964	1,983	+13	+0.66	208,300	-
[5632]	26/01/13	1,953	1,973	1,921	1,970	+41	+2.13	188,300	-
[5632]	26/01/09	1,913	1,936	1,911	1,929	+17	+0.89	84,700	-
[5632]	26/01/08	1,901	1,922	1,891	1,912	+5	+0.26	85,900	-
[5632]	26/01/07	1,886	1,918	1,881	1,907	+22	+1.17	130,500	-
[5632]	26/01/06	1,860	1,892	1,860	1,885	+28	+1.51	98,900	-
[5632]	26/01/05	1,880	1,893	1,849	1,857	-20	-1.07	160,200	-
[5632]	25/12/30	1,849	1,909	1,838	1,877	+28	+1.51	253,600	-
[5632]	25/12/29	1,824	1,851	1,822	1,849	+27	+1.48	82,000	-
[5632]	25/12/26	1,819	1,838	1,807	1,822	+10	+0.55	88,900	-
[5632]	25/12/25	1,798	1,814	1,792	1,812	+22	+1.23	54,100	-
[5632]	25/12/24	1,796	1,825	1,787	1,790	-6	-0.33	79,900	-
[5632]	25/12/23	1,756	1,796	1,751	1,796	+36	+2.05	101,200	-
[5632]	25/12/22	1,760	1,766	1,743	1,760	+25	+1.44	127,500	-
[5632]	25/12/19	1,717	1,740	1,717	1,735	+13	+0.75	43,200	-
[5632]	25/12/18	1,715	1,728	1,703	1,722	+5	+0.29	70,500	-
[5632]	25/12/17	1,740	1,744	1,712	1,717	-18	-1.04	71,800	-
[5632]	25/12/16	1,754	1,754	1,733	1,735	-33	-1.87	116,600	-
[5632]	25/12/15	1,751	1,768	1,739	1,768	-12	-0.67	89,400	-
[5632]	25/12/12	1,760	1,780	1,752	1,780	+46	+2.65	108,700	-
[5632]	25/12/11	1,766	1,766	1,734	1,734	-32	-1.81	68,300	-
[5632]	25/12/10	1,780	1,790	1,747	1,766	-3	-0.17	121,500	-
[5632]	25/12/09	1,761	1,790	1,751	1,769	-5	-0.28	125,400	-
[5632]	25/12/08	1,758	1,774	1,752	1,774	+30	+1.72	49,900	-
[5632]	25/12/05	1,760	1,760	1,740	1,744	-16	-0.91	34,200	-
[5632]	25/12/04	1,728	1,771	1,728	1,760	+15	+0.86	83,400	-
[5632]	25/12/03	1,765	1,770	1,745	1,745	-23	-1.30	70,600	-
[5632]	25/12/02	1,796	1,799	1,761	1,768	-30	-1.67	55,600	-
[5632]	25/12/01	1,842	1,845	1,795	1,798	-33	-1.80	72,100	-
[5632]	25/11/28	1,804	1,837	1,798	1,831	+28	+1.55	80,300	-
[5632]	25/11/27	1,786	1,808	1,777	1,803	+33	+1.86	80,400	-
[5632]	25/11/26	1,768	1,773	1,748	1,770	+16	+0.91	56,400	-
[5632]	25/11/25	1,762	1,772	1,740	1,754	+7	+0.40	79,300	-
[5632]	25/11/21	1,720	1,754	1,712	1,747	+8	+0.46	128,000	-
[5632]	25/11/20	1,725	1,750	1,724	1,739	+23	+1.34	103,000	-
[5632]	25/11/19	1,725	1,733	1,701	1,716	-3	-0.17	86,600	-
[5632]	25/11/18	1,755	1,765	1,708	1,719	-42	-2.39	153,100	-
[5632]	25/11/17	1,756	1,765	1,735	1,761	+2	+0.11	87,900	-
[5632]	25/11/14	1,764	1,785	1,757	1,759	-34	-1.90	101,100	-
[5632]	25/11/13	1,804	1,805	1,778	1,793	-5	-0.28	71,600	-
[5632]	25/11/12	1,783	1,818	1,776	1,798	-8	-0.44	106,300	-
[5632]	25/11/11	1,796	1,806	1,764	1,806	+29	+1.63	180,800	-
[5632]	25/11/10	1,720	1,801	1,705	1,777	+77	+4.53	213,100	-
[5632]	25/11/07	1,695	1,714	1,659	1,700	-32	-1.85	308,900	-
[5632]	25/11/06	1,829	1,829	1,676	1,732	-87	-4.78	388,800	-
[5632]	25/11/05	1,840	1,840	1,760	1,819	-38	-2.05	209,200	-
[5632]	25/11/04	1,861	1,883	1,849	1,857	-21	-1.12	109,200	-
[5632]	25/10/31	1,872	1,882	1,854	1,878	+1	+0.05	96,700	-
[5632]	25/10/30	1,855	1,879	1,854	1,877	+21	+1.13	191,800	-
[5632]	25/10/29	1,858	1,858	1,835	1,856	+7	+0.38	141,100	-
[5632]	25/10/28	1,924	1,929	1,847	1,849	-90	-4.64	285,600	-
[5632]	25/10/27	1,945	1,948	1,924	1,939	+3	+0.15	169,400	-
[5632]	25/10/24	1,931	1,937	1,914	1,936	-4	-0.21	106,300	-
[5632]	25/10/23	1,918	1,941	1,900	1,940	+22	+1.15	150,200	-
[5632]	25/10/22	1,879	1,925	1,865	1,918	+30	+1.59	175,300	-
[5632]	25/10/21	1,925	1,939	1,882	1,888	-36	-1.87	189,700	-
[5632]	25/10/20	1,958	1,958	1,911	1,924	-13	-0.67	186,400	-
[5632]	25/10/17	1,942	1,949	1,919	1,937	+2	+0.10	236,000	-
[5632]	25/10/16	1,881	1,935	1,869	1,935	+60	+3.20	216,900	-
[5632]	25/10/15	1,805	1,876	1,797	1,875	+76	+4.22	132,100	-
[5632]	25/10/14	1,796	1,841	1,791	1,799	-18	-0.99	245,500	-
[5632]	25/10/10	1,865	1,870	1,810	1,817	-76	-4.01	247,800	-
[5632]	25/10/09	1,938	1,986	1,877	1,893	-30	-1.56	528,100	-
[5632]	25/10/08	1,800	1,928	1,800	1,923	+161	+9.14	806,300	-
[5632]	25/10/07	1,740	1,771	1,740	1,762	+18	+1.03	95,500	-
[5632]	25/10/06	1,740	1,753	1,712	1,744	+60	+3.56	160,600	-
[5632]	25/10/03	1,661	1,684	1,661	1,684	+25	+1.51	54,100	-
[5632]	25/10/02	1,650	1,670	1,639	1,659	+9	+0.55	104,500	-
[5632]	25/10/01	1,678	1,679	1,645	1,650	-52	-3.06	167,200	-
[5632]	25/09/30	1,743	1,744	1,700	1,702	-45	-2.58	88,900	-
[5632]	25/09/29	1,745	1,750	1,725	1,747	-41	-2.29	110,100	-
[5632]	25/09/26	1,767	1,788	1,757	1,788	+31	+1.76	107,100	-
[5632]	25/09/25	1,743	1,768	1,735	1,757	+22	+1.27	83,000	-
[5632]	25/09/24	1,740	1,741	1,724	1,735	-5	-0.29	87,900	-
[5632]	25/09/22	1,743	1,752	1,735	1,740	-3	-0.17	85,600	-
[5632]	25/09/19	1,752	1,765	1,730	1,743	-3	-0.17	92,800	-
[5632]	25/09/18	1,751	1,755	1,742	1,746	-6	-0.34	69,700	-
[5632]	25/09/17	1,780	1,781	1,749	1,752	-26	-1.46	91,800	-
[5632]	25/09/16	1,775	1,788	1,772	1,778	+7	+0.40	56,500	-
[5632]	25/09/12	1,770	1,779	1,766	1,771	+11	+0.63	65,500	-
[5632]	25/09/11	1,770	1,770	1,756	1,760	0	0.00	61,600	-
[5632]	25/09/10	1,780	1,780	1,758	1,760	-26	-1.46	84,700	-
[5632]	25/09/09	1,815	1,821	1,780	1,786	-19	-1.05	105,400	-
[5632]	25/09/08	1,805	1,810	1,780	1,805	+25	+1.40	126,400	-
[5632]	25/09/05	1,768	1,787	1,758	1,780	+25	+1.42	81,300	-