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
[9532]	26/10/29	5,808	5,912	5,808	5,820	+12.0	+0.21	2,597,400	2,191,402,074,112
[9532]	26/10/28	5,918	5,920	5,775	5,808	-136.0	-2.29	1,230,600	2,186,883,760,128
[9532]	26/10/27	5,918	5,944	5,825	5,944	-18.0	-0.30	974,800	2,238,091,624,448
[9532]	26/10/26	5,850	5,985	5,798	5,962	+172.0	+2.97	1,569,400	2,244,869,357,568
[9532]	26/10/23	5,855	5,879	5,765	5,790	+1.0	+0.02	1,269,100	2,180,106,158,080
[9532]	26/10/22	5,790	5,818	5,756	5,789	+70.0	+1.22	1,004,400	2,179,729,719,296
[9532]	26/10/21	5,751	5,770	5,711	5,719	-8.0	-0.14	907,000	2,153,372,581,888
[9532]	26/10/20	5,628	5,727	5,622	5,727	+63.0	+1.11	922,500	2,156,384,878,592
[9532]	26/10/19	5,596	5,675	5,568	5,664	+99.0	+1.78	1,012,200	2,132,663,468,032
[9532]	26/10/16	5,537	5,596	5,506	5,565	-38.0	-0.68	953,700	2,095,386,984,448
[9532]	26/10/15	5,583	5,649	5,556	5,603	-8.0	-0.14	1,164,500	2,109,695,197,184
[9532]	26/10/14	5,623	5,683	5,582	5,611	-28.0	-0.50	789,100	2,118,023,905,280
[9532]	26/10/13	5,554	5,639	5,505	5,639	+85.0	+1.53	903,600	2,128,593,289,216
[9532]	26/10/09	5,567	5,603	5,487	5,554	+33.0	+0.60	901,200	2,096,507,781,120
[9532]	26/10/08	5,674	5,700	5,443	5,521	-142.0	-2.51	1,179,100	2,084,050,960,384
[9532]	26/10/07	5,663	5,707	5,653	5,663	0	+0.00	1,194,500	2,137,652,723,712
[9532]	26/10/06	5,654	5,663	5,569	5,663	-6.0	-0.11	1,456,900	2,137,652,723,712
[9532]	26/10/05	5,716	5,761	5,662	5,669	-94.0	-1.63	1,038,200	2,139,917,647,872
[9532]	26/10/02	5,644	5,763	5,643	5,763	+67.0	+1.18	1,071,000	2,175,400,411,136
[9532]	26/10/01	5,716	5,731	5,676	5,696	-55.0	-0.96	1,146,000	2,150,109,544,448
[9532]	26/09/30	5,655	5,795	5,624	5,751	+81.0	+1.43	1,743,100	2,170,870,693,888
[9532]	26/09/29	5,701	5,748	5,643	5,670	-170.0	-2.91	1,295,800	2,140,295,135,232
[9532]	26/09/28	5,863	5,886	5,793	5,840	-23.0	-0.39	1,132,000	2,204,466,151,424
[9532]	26/09/25	5,857	5,898	5,828	5,863	+60.0	+1.03	1,001,600	2,213,148,098,560
[9532]	26/09/24	5,920	5,920	5,793	5,803	-270.0	-4.45	1,640,000	2,190,499,512,320
[9532]	26/09/18	6,230	6,231	6,073	6,073	-132.0	-2.13	1,584,300	2,292,418,347,008
[9532]	26/09/17	6,183	6,232	6,124	6,205	+22.0	+0.36	798,300	2,342,245,367,808
[9532]	26/09/16	6,164	6,259	6,141	6,183	+105.0	+1.73	835,400	2,333,940,908,032
[9532]	26/09/15	6,189	6,189	6,052	6,078	-34.0	-0.56	853,600	2,294,305,783,808
[9532]	26/09/14	6,073	6,189	6,041	6,112	+73.0	+1.21	980,900	2,307,140,091,904
[9532]	26/09/11	5,835	6,106	5,835	6,039	+104.0	+1.75	1,353,100	2,279,584,038,912
[9532]	26/09/10	5,914	6,003	5,892	5,935	-10.0	-0.17	1,154,500	2,252,356,452,352
[9532]	26/09/09	5,800	5,972	5,780	5,945	+89.0	+1.52	1,078,800	2,256,151,511,040
[9532]	26/09/08	5,716	5,898	5,689	5,856	+90.0	+1.56	902,100	2,222,375,567,360
[9532]	26/09/07	5,733	5,802	5,711	5,766	+47.0	+0.82	578,500	2,188,220,301,312
[9532]	26/09/04	5,890	5,899	5,719	5,719	-166.0	-2.82	955,400	2,170,383,499,264
[9532]	26/09/03	5,849	5,901	5,823	5,885	+44.0	+0.75	965,800	2,233,381,158,912
[9532]	26/09/02	5,830	5,887	5,796	5,841	-38.0	-0.65	1,412,400	2,216,683,110,400
[9532]	26/09/01	5,760	5,907	5,755	5,879	+122.0	+2.12	964,700	2,231,104,176,128
[9532]	26/08/31	5,650	5,757	5,644	5,757	+100.0	+1.77	2,085,200	2,184,804,696,064
[9532]	26/08/28	5,582	5,669	5,577	5,657	+39.0	+0.69	651,700	2,146,854,371,328
[9532]	26/08/27	5,565	5,618	5,500	5,618	+18.0	+0.32	596,200	2,132,053,590,016
[9532]	26/08/26	5,618	5,645	5,565	5,600	-18.0	-0.32	582,600	2,125,222,641,664
[9532]	26/08/25	5,645	5,688	5,618	5,618	+11.0	+0.20	563,900	2,132,053,590,016
[9532]	26/08/24	5,530	5,610	5,476	5,607	+56.0	+1.01	660,600	2,127,879,077,888
[9532]	26/08/21	5,527	5,574	5,501	5,551	+34.0	+0.62	936,700	2,106,626,932,736
[9532]	26/08/20	5,500	5,528	5,429	5,517	+83.0	+1.53	735,100	2,093,723,680,768
[9532]	26/08/19	5,444	5,475	5,370	5,434	-10.0	-0.18	773,100	2,062,224,850,944
[9532]	26/08/18	5,396	5,491	5,372	5,444	+29.0	+0.54	546,100	2,066,019,909,632
[9532]	26/08/17	5,440	5,454	5,362	5,415	-8	-0.15	578,000	-
[9532]	26/08/14	5,436	5,464	5,395	5,423	-54	-0.99	909,900	-
[9532]	26/08/13	5,512	5,553	5,431	5,477	-76	-1.37	814,900	-
[9532]	26/08/12	5,450	5,562	5,424	5,553	+135	+2.49	1,035,200	-
[9532]	26/08/10	5,450	5,511	5,378	5,418	+8	+0.15	816,800	-
[9532]	26/08/07	5,399	5,477	5,371	5,410	+19	+0.35	1,050,500	-
[9532]	26/08/06	5,315	5,394	5,302	5,391	+81	+1.53	1,009,000	-
[9532]	26/08/05	5,375	5,389	5,266	5,310	-65	-1.21	894,000	-
[9532]	26/08/04	5,400	5,420	5,332	5,375	-46	-0.85	800,500	-
[9532]	26/08/03	5,462	5,498	5,304	5,421	-94	-1.70	987,800	-
[9532]	26/07/31	5,550	5,644	5,474	5,515	-4	-0.07	1,367,100	-
[9532]	26/07/30	5,528	5,625	5,340	5,519	-97	-1.73	2,964,400	-
[9532]	26/07/29	5,551	5,655	5,491	5,616	+80	+1.45	995,000	-
[9532]	26/07/28	5,531	5,555	5,479	5,536	-32	-0.57	857,500	-
[9532]	26/07/27	5,530	5,570	5,493	5,568	+45	+0.81	837,900	-
[9532]	26/07/24	5,421	5,523	5,398	5,523	+71	+1.30	641,300	-
[9532]	26/07/23	5,409	5,455	5,392	5,452	+43	+0.79	832,600	-
[9532]	26/07/22	5,356	5,409	5,337	5,409	-27	-0.50	873,800	-
[9532]	26/07/21	5,400	5,454	5,373	5,436	+69	+1.29	824,400	-
[9532]	26/07/17	5,376	5,430	5,315	5,367	-4	-0.07	869,200	-
[9532]	26/07/16	5,312	5,412	5,312	5,371	-21	-0.39	642,300	-
[9532]	26/07/15	5,420	5,422	5,343	5,392	+10	+0.19	606,800	-
[9532]	26/07/14	5,330	5,398	5,300	5,382	+83	+1.57	595,700	-
[9532]	26/07/13	5,400	5,403	5,264	5,299	-64	-1.19	693,900	-
[9532]	26/07/10	5,405	5,411	5,353	5,363	-54	-1.00	849,100	-
[9532]	26/07/09	5,494	5,544	5,354	5,417	-76	-1.38	895,500	-
[9532]	26/07/08	5,539	5,564	5,493	5,493	-35	-0.63	850,600	-
[9532]	26/07/07	5,443	5,547	5,430	5,528	+13	+0.24	846,600	-
[9532]	26/07/06	5,396	5,515	5,366	5,515	+152	+2.83	602,700	-
[9532]	26/07/03	5,394	5,448	5,354	5,363	+29	+0.54	688,800	-
[9532]	26/07/02	5,369	5,375	5,277	5,334	+36	+0.68	756,200	-
[9532]	26/07/01	5,456	5,456	5,289	5,298	-158	-2.90	1,024,500	-
[9532]	26/06/30	5,463	5,518	5,430	5,456	-7	-0.13	1,088,500	-
[9532]	26/06/29	5,410	5,493	5,406	5,463	+85	+1.58	792,700	-
[9532]	26/06/26	5,370	5,407	5,350	5,378	+19	+0.35	560,600	-
[9532]	26/06/25	5,447	5,447	5,349	5,359	-53	-0.98	624,100	-
[9532]	26/06/24	5,417	5,449	5,393	5,412	-26	-0.48	601,500	-
[9532]	26/06/23	5,464	5,470	5,401	5,438	-13	-0.24	803,400	-
[9532]	26/06/22	5,429	5,451	5,374	5,451	+41	+0.76	660,900	-
[9532]	26/06/19	5,388	5,411	5,304	5,410	-12	-0.22	1,592,500	-
[9532]	26/06/18	5,490	5,502	5,422	5,422	-24	-0.44	668,000	-
[9532]	26/06/17	5,527	5,543	5,420	5,446	-35	-0.64	723,500	-
[9532]	26/06/16	5,520	5,526	5,450	5,481	-19	-0.35	832,500	-
[9532]	26/06/15	5,606	5,644	5,493	5,500	-115	-2.05	1,027,900	-
[9532]	26/06/12	5,698	5,776	5,589	5,615	-57	-1.00	1,453,600	-
[9532]	26/06/11	5,540	5,675	5,497	5,672	+155	+2.81	1,226,400	-
[9532]	26/06/10	5,550	5,557	5,476	5,517	+57	+1.04	1,014,400	-
[9532]	26/06/09	5,516	5,525	5,418	5,460	-56	-1.02	1,257,000	-
[9532]	26/06/08	5,454	5,516	5,421	5,516	+27	+0.49	905,300	-
[9532]	26/06/05	5,457	5,564	5,454	5,489	+50	+0.92	937,400	-
[9532]	26/06/04	5,607	5,628	5,410	5,439	-130	-2.33	932,500	-
[9532]	26/06/03	5,499	5,648	5,475	5,569	+170	+3.15	1,413,400	-
[9532]	26/06/02	5,260	5,403	5,241	5,399	+59	+1.10	1,277,500	-
[9532]	26/06/01	5,397	5,397	5,236	5,340	-21	-0.39	1,353,300	-
[9532]	26/05/29	5,350	5,412	5,270	5,361	-24	-0.45	4,161,400	-
[9532]	26/05/28	5,442	5,485	5,362	5,385	-115	-2.09	1,339,000	-
[9532]	26/05/27	5,553	5,593	5,455	5,500	-45	-0.81	1,454,500	-
[9532]	26/05/26	5,502	5,584	5,399	5,545	-22	-0.40	1,373,200	-
[9532]	26/05/25	5,644	5,694	5,556	5,567	-83	-1.47	874,800	-
[9532]	26/05/22	5,768	5,770	5,601	5,650	-18.0	-0.32	748,600	-
[9532]	26/05/21	5,779	5,779	5,659	5,668	-92.0	-1.60	932,400	-
[9532]	26/05/20	5,862	5,879	5,705	5,760	-46.0	-0.79	813,400	-
[9532]	26/05/19	5,726	5,814	5,726	5,806	+156.0	+2.76	983,600	-
[9532]	26/05/18	5,700	5,762	5,570	5,650	-82.0	-1.43	956,900	-
[9532]	26/05/15	5,717	5,770	5,654	5,732	-10.0	-0.17	829,800	-
[9532]	26/05/14	5,731	5,778	5,696	5,742	-27.0	-0.47	684,300	-
[9532]	26/05/13	5,679	5,805	5,677	5,769	+70.0	+1.23	861,400	-
[9532]	26/05/12	5,629	5,699	5,594	5,699	+109.0	+1.95	1,699,300	-
[9532]	26/05/11	5,567	5,809	5,560	5,590	-177.0	-3.07	1,649,200	-
[9532]	26/05/08	5,684	5,850	5,540	5,767	+5.0	+0.09	2,354,200	-
[9532]	26/05/07	5,736	5,825	5,650	5,762	+58.0	+1.02	1,479,400	-
[9532]	26/05/01	5,720	5,769	5,626	5,704	+22.0	+0.39	1,004,000	-
[9532]	26/04/30	5,874	5,950	5,590	5,682	-267.0	-4.49	2,041,600	-
[9532]	26/04/28	5,827	5,984	5,803	5,949	+145.0	+2.50	1,121,500	-
[9532]	26/04/27	5,779	5,838	5,766	5,804	-35	-0.60	756,600	-
[9532]	26/04/24	5,956	5,967	5,795	5,839	-17	-0.29	936,500	-
[9532]	26/04/23	5,793	5,856	5,745	5,856	+25	+0.43	1,086,600	-
[9532]	26/04/22	5,880	5,905	5,815	5,831	-96	-1.62	799,500	-
[9532]	26/04/21	5,983	6,005	5,927	5,927	-51	-0.85	1,155,800	-
[9532]	26/04/20	6,129	6,154	5,958	5,978	-150	-2.45	1,217,700	-
[9532]	26/04/17	6,238	6,261	6,105	6,128	-108	-1.73	1,008,700	-
[9532]	26/04/16	6,174	6,261	6,142	6,236	+31	+0.50	832,500	-
[9532]	26/04/15	6,249	6,290	6,179	6,205	-15	-0.24	825,600	-
[9532]	26/04/14	6,290	6,316	6,192	6,220	-56	-0.89	871,200	-
[9532]	26/04/13	6,374	6,400	6,218	6,276	-172	-2.67	932,700	-
[9532]	26/04/10	6,587	6,636	6,448	6,448	-19	-0.29	1,191,500	-
[9532]	26/04/09	6,550	6,632	6,411	6,467	-34	-0.52	876,800	-
[9532]	26/04/08	6,705	6,705	6,484	6,501	+39	+0.60	1,402,000	-
[9532]	26/04/07	6,500	6,591	6,426	6,462	+23	+0.36	860,200	-
[9532]	26/04/06	6,473	6,520	6,438	6,439	-59	-0.91	522,300	-
[9532]	26/04/03	6,485	6,512	6,428	6,498	+114	+1.79	515,000	-
[9532]	26/04/02	6,550	6,594	6,370	6,384	-166	-2.53	820,800	-
[9532]	26/04/01	6,560	6,560	6,462	6,550	+169	+2.65	890,200	-
[9532]	26/03/31	6,478	6,522	6,353	6,381	-88	-1.36	1,230,200	-
[9532]	26/03/30	6,239	6,523	6,225	6,469	+6	+0.09	1,282,900	-
[9532]	26/03/27	6,390	6,511	6,343	6,463	+80	+1.25	1,133,500	-
[9532]	26/03/26	6,392	6,431	6,359	6,383	-21	-0.33	689,200	-
[9532]	26/03/25	6,505	6,544	6,374	6,404	+99	+1.57	1,139,800	-
[9532]	26/03/24	6,114	6,330	6,114	6,305	+170	+2.77	1,246,900	-
[9532]	26/03/23	6,209	6,280	6,058	6,135	-252	-3.95	1,600,400	-
[9532]	26/03/19	6,505	6,567	6,376	6,387	-118	-1.81	1,992,000	-
[9532]	26/03/18	6,320	6,505	6,316	6,505	+226	+3.60	909,600	-
[9532]	26/03/17	6,203	6,279	6,191	6,279	+89	+1.44	650,200	-
[9532]	26/03/16	6,257	6,320	6,181	6,190	+33	+0.54	1,345,500	-
[9532]	26/03/13	6,185	6,257	6,144	6,157	-153	-2.42	1,994,800	-
[9532]	26/03/12	6,268	6,325	6,210	6,310	-4	-0.06	1,224,700	-
[9532]	26/03/11	6,288	6,377	6,245	6,314	+205	+3.36	1,157,600	-
[9532]	26/03/10	6,284	6,319	6,103	6,109	-75	-1.21	1,738,500	-
[9532]	26/03/09	6,046	6,289	6,001	6,184	-462	-6.95	2,815,700	-
[9532]	26/03/06	6,505	6,655	6,466	6,646	-35	-0.52	1,451,500	-
[9532]	26/03/05	6,643	6,828	6,623	6,681	+64	+0.97	1,503,300	-
[9532]	26/03/04	6,568	6,617	6,412	6,617	-31	-0.47	1,971,400	-
[9532]	26/03/03	6,428	6,654	6,364	6,648	+138	+2.12	1,487,300	-
[9532]	26/03/02	6,337	6,519	6,336	6,510	-6	-0.09	952,200	-
[9532]	26/02/27	6,440	6,564	6,419	6,516	+76	+1.18	1,264,100	-
[9532]	26/02/26	6,504	6,536	6,425	6,440	-20	-0.31	884,700	-
[9532]	26/02/25	6,450	6,484	6,345	6,460	-7	-0.11	995,400	-
[9532]	26/02/24	6,479	6,484	6,325	6,467	+79	+1.24	1,079,700	-
[9532]	26/02/20	6,409	6,429	6,308	6,388	-121	-1.86	1,139,300	-
[9532]	26/02/19	6,420	6,509	6,365	6,509	+51	+0.79	1,279,100	-
[9532]	26/02/18	6,499	6,523	6,458	6,458	-22	-0.34	973,800	-
[9532]	26/02/17	6,502	6,576	6,460	6,480	-42	-0.64	917,700	-
[9532]	26/02/16	6,660	6,706	6,494	6,522	-118	-1.78	879,700	-
[9532]	26/02/13	6,760	6,812	6,637	6,640	-97	-1.44	1,520,700	-
[9532]	26/02/12	6,495	6,737	6,437	6,737	+341	+5.33	1,420,600	-
[9532]	26/02/10	6,600	6,622	6,359	6,396	-139	-2.13	1,275,200	-
[9532]	26/02/09	6,540	6,579	6,455	6,535	+123	+1.92	943,200	-
[9532]	26/02/06	6,375	6,412	6,325	6,412	+78	+1.23	853,900	-
[9532]	26/02/05	6,279	6,382	6,241	6,334	+100	+1.60	1,166,000	-
[9532]	26/02/04	6,198	6,254	6,126	6,234	+36	+0.58	1,285,500	-
[9532]	26/02/03	5,913	6,209	5,897	6,198	+328	+5.59	1,751,300	-
[9532]	26/02/02	5,935	5,957	5,672	5,870	+76	+1.31	1,732,900	-
[9532]	26/01/30	5,823	5,855	5,779	5,794	+32	+0.56	1,235,100	-
[9532]	26/01/29	5,722	5,787	5,632	5,762	+4	+0.07	1,109,600	-
[9532]	26/01/28	5,700	5,771	5,688	5,758	+26	+0.45	903,400	-
[9532]	26/01/27	5,749	5,758	5,638	5,732	-17	-0.30	735,000	-
[9532]	26/01/26	5,740	5,787	5,684	5,749	-28	-0.48	932,300	-
[9532]	26/01/23	5,762	5,777	5,714	5,777	+63	+1.10	983,800	-
[9532]	26/01/22	5,694	5,738	5,672	5,714	+68	+1.20	944,400	-
[9532]	26/01/21	5,547	5,648	5,545	5,646	+71	+1.27	923,900	-
[9532]	26/01/20	5,571	5,610	5,537	5,575	-37	-0.66	811,800	-
[9532]	26/01/19	5,580	5,659	5,570	5,612	+32	+0.57	600,200	-
[9532]	26/01/16	5,529	5,586	5,501	5,580	+15	+0.27	589,000	-
[9532]	26/01/15	5,507	5,589	5,505	5,565	+6	+0.11	778,000	-
[9532]	26/01/14	5,548	5,565	5,505	5,559	+48	+0.87	782,100	-
[9532]	26/01/13	5,500	5,566	5,499	5,511	+61	+1.12	932,400	-
[9532]	26/01/09	5,415	5,459	5,393	5,450	+35	+0.65	812,800	-
[9532]	26/01/08	5,318	5,431	5,318	5,415	+95	+1.79	780,700	-
[9532]	26/01/07	5,360	5,380	5,318	5,320	-130	-2.39	879,400	-
[9532]	26/01/06	5,430	5,473	5,392	5,450	+10	+0.18	809,700	-
[9532]	26/01/05	5,431	5,526	5,418	5,440	+10	+0.18	842,900	-
[9532]	25/12/30	5,426	5,455	5,391	5,430	+46	+0.85	740,300	-
[9532]	25/12/29	5,364	5,420	5,360	5,384	-26	-0.48	533,600	-
[9532]	25/12/26	5,405	5,449	5,386	5,410	+10	+0.19	341,600	-
[9532]	25/12/25	5,410	5,410	5,364	5,400	+12	+0.22	219,700	-
[9532]	25/12/24	5,461	5,461	5,361	5,388	-50	-0.92	496,000	-
[9532]	25/12/23	5,399	5,438	5,367	5,438	+37	+0.69	695,700	-
[9532]	25/12/22	5,448	5,448	5,374	5,401	-2	-0.04	718,400	-
[9532]	25/12/19	5,401	5,438	5,355	5,403	-38	-0.70	1,766,000	-
[9532]	25/12/18	5,420	5,463	5,375	5,441	+86	+1.61	889,900	-
[9532]	25/12/17	5,340	5,373	5,299	5,355	-10	-0.19	711,500	-
[9532]	25/12/16	5,490	5,534	5,365	5,365	-25	-0.46	1,410,000	-
[9532]	25/12/15	5,355	5,414	5,347	5,390	+31	+0.58	547,200	-
[9532]	25/12/12	5,302	5,366	5,251	5,359	+99	+1.88	969,500	-
[9532]	25/12/11	5,378	5,379	5,260	5,260	-123	-2.28	1,009,100	-
[9532]	25/12/10	5,339	5,384	5,305	5,383	+83	+1.57	1,170,500	-
[9532]	25/12/09	5,312	5,356	5,254	5,300	+23	+0.44	819,800	-
[9532]	25/12/08	5,190	5,277	5,155	5,277	+111	+2.15	823,900	-
[9532]	25/12/05	5,318	5,332	5,148	5,166	-164	-3.08	1,263,100	-
[9532]	25/12/04	5,317	5,407	5,271	5,330	+25	+0.47	1,349,000	-
[9532]	25/12/03	5,419	5,425	5,245	5,305	-171	-3.12	1,140,600	-
[9532]	25/12/02	5,400	5,511	5,390	5,476	+58	+1.07	864,900	-
[9532]	25/12/01	5,448	5,480	5,400	5,418	-66	-1.20	1,143,200	-
[9532]	25/11/28	5,420	5,484	5,386	5,484	+9	+0.16	1,165,700	-
[9532]	25/11/27	5,461	5,495	5,447	5,475	+45	+0.83	1,198,800	-
[9532]	25/11/26	5,312	5,430	5,294	5,430	+122	+2.30	919,100	-
[9532]	25/11/25	5,272	5,358	5,267	5,308	+65	+1.24	1,386,300	-
[9532]	25/11/21	5,228	5,269	5,206	5,243	+31	+0.59	2,753,700	-
[9532]	25/11/20	5,219	5,224	5,131	5,212	+93	+1.82	1,010,000	-
[9532]	25/11/19	5,090	5,138	5,057	5,119	+25	+0.49	961,500	-
[9532]	25/11/18	5,220	5,235	5,063	5,094	-113	-2.17	939,100	-
[9532]	25/11/17	5,163	5,214	5,139	5,207	+18	+0.35	786,400	-
[9532]	25/11/14	5,167	5,227	5,133	5,189	+5	+0.10	917,700	-
[9532]	25/11/13	5,062	5,184	5,050	5,184	+111	+2.19	1,058,100	-
[9532]	25/11/12	5,100	5,137	5,032	5,073	+4	+0.08	1,150,300	-
[9532]	25/11/11	5,000	5,078	4,985	5,069	+88	+1.77	917,500	-
[9532]	25/11/10	4,905	4,997	4,898	4,981	+91	+1.86	933,100	-
[9532]	25/11/07	4,875	4,913	4,858	4,890	+16	+0.33	866,800	-
[9532]	25/11/06	4,800	4,881	4,795	4,874	+94	+1.97	1,239,600	-
[9532]	25/11/05	4,776	4,817	4,655	4,780	+18	+0.38	1,084,100	-
[9532]	25/11/04	4,798	4,834	4,755	4,762	-86	-1.77	1,615,100	-
[9532]	25/10/31	4,588	4,848	4,569	4,848	+390	+8.75	2,387,900	-
[9532]	25/10/30	4,230	4,533	4,218	4,458	+184	+4.31	4,145,400	-
[9532]	25/10/29	4,248	4,330	4,198	4,274	+26	+0.61	987,500	-
[9532]	25/10/28	4,252	4,317	4,225	4,248	-11	-0.26	875,500	-
[9532]	25/10/27	4,270	4,279	4,234	4,259	+30	+0.71	745,600	-
[9532]	25/10/24	4,254	4,272	4,216	4,229	-26	-0.61	634,400	-
[9532]	25/10/23	4,230	4,264	4,205	4,255	+51	+1.21	619,600	-
[9532]	25/10/22	4,195	4,225	4,184	4,204	+9	+0.21	526,900	-
[9532]	25/10/21	4,199	4,212	4,150	4,195	-2	-0.05	898,400	-
[9532]	25/10/20	4,190	4,197	4,161	4,197	+53	+1.28	588,500	-
[9532]	25/10/17	4,173	4,180	4,129	4,144	-54	-1.29	694,100	-
[9532]	25/10/16	4,169	4,198	4,164	4,198	+44	+1.06	641,500	-
[9532]	25/10/15	4,116	4,160	4,104	4,154	+38	+0.92	801,300	-
[9532]	25/10/14	4,104	4,147	4,075	4,116	-39	-0.94	1,220,100	-
[9532]	25/10/10	4,296	4,321	4,155	4,155	-141	-3.28	1,302,000	-
[9532]	25/10/09	4,325	4,332	4,267	4,296	-21	-0.49	797,100	-
[9532]	25/10/08	4,301	4,334	4,279	4,317	+58	+1.36	1,000,100	-
[9532]	25/10/07	4,273	4,292	4,230	4,259	0	0.00	845,700	-
[9532]	25/10/06	4,310	4,344	4,259	4,259	+41	+0.97	963,900	-
[9532]	25/10/03	4,167	4,220	4,155	4,218	+51	+1.22	832,100	-
[9532]	25/10/02	4,178	4,193	4,116	4,167	-28	-0.67	836,000	-
[9532]	25/10/01	4,248	4,266	4,164	4,195	-94	-2.19	1,087,600	-
[9532]	25/09/30	4,267	4,300	4,213	4,289	+19	+0.44	1,140,200	-
[9532]	25/09/29	4,250	4,288	4,230	4,270	-70	-1.61	670,600	-
[9532]	25/09/26	4,290	4,363	4,288	4,340	+29	+0.67	944,900	-
[9532]	25/09/25	4,310	4,325	4,290	4,311	+36	+0.84	893,700	-
[9532]	25/09/24	4,250	4,284	4,244	4,275	+25	+0.59	908,300	-
[9532]	25/09/22	4,206	4,260	4,206	4,250	+43	+1.02	716,100	-
[9532]	25/09/19	4,220	4,265	4,188	4,207	-42	-0.99	1,969,900	-
[9532]	25/09/18	4,306	4,314	4,212	4,249	-27	-0.63	1,047,000	-
[9532]	25/09/17	4,350	4,383	4,276	4,276	-121	-2.75	765,200	-
[9532]	25/09/16	4,375	4,430	4,368	4,397	+25	+0.57	659,000	-
[9532]	25/09/12	4,342	4,376	4,339	4,372	+3	+0.07	889,100	-
[9532]	25/09/11	4,386	4,410	4,333	4,369	+28	+0.65	826,600	-
[9532]	25/09/10	4,345	4,377	4,312	4,341	+66	+1.54	1,011,500	-
[9532]	25/09/09	4,341	4,347	4,275	4,275	-52	-1.20	723,000	-
[9532]	25/09/08	4,308	4,342	4,293	4,327	+27	+0.63	667,800	-
[9532]	25/09/05	4,294	4,318	4,279	4,300	+14	+0.33	690,100	-