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
[3135]	26/10/29	1,179	1,180	1,173	1,180	+10.0	+0.85	3,800	6,321,383,936
[3135]	26/10/28	1,158	1,170	1,158	1,170	+14.0	+1.21	3,000	6,267,812,864
[3135]	26/10/27	1,146	1,156	1,145	1,156	+10.0	+0.87	4,900	6,192,813,568
[3135]	26/10/26	1,138	1,146	1,130	1,146	+20.0	+1.78	5,500	6,139,242,496
[3135]	26/10/23	1,135	1,135	1,117	1,126	-9.0	-0.79	6,600	6,032,100,352
[3135]	26/10/22	1,139	1,149	1,135	1,135	0	+0.00	6,100	6,080,314,368
[3135]	26/10/21	1,129	1,138	1,125	1,135	+23.0	+2.07	4,400	6,080,314,368
[3135]	26/10/20	1,140	1,142	1,112	1,112	-28.0	-2.46	8,600	5,957,100,544
[3135]	26/10/19	1,142	1,150	1,137	1,140	-10.0	-0.87	8,600	6,107,099,648
[3135]	26/10/16	1,136	1,158	1,136	1,150	+14.0	+1.23	6,500	6,160,670,720
[3135]	26/10/15	1,135	1,148	1,133	1,136	-13.0	-1.13	6,500	6,085,671,424
[3135]	26/10/14	1,147	1,154	1,140	1,149	+1.0	+0.09	5,100	6,155,313,664
[3135]	26/10/13	1,130	1,149	1,130	1,148	+19.0	+1.68	7,800	6,149,956,608
[3135]	26/10/09	1,121	1,137	1,121	1,129	+8.0	+0.71	3,200	6,048,171,520
[3135]	26/10/08	1,130	1,132	1,121	1,121	-12.0	-1.06	6,100	6,005,314,560
[3135]	26/10/07	1,130	1,147	1,127	1,133	-12.0	-1.05	6,200	6,069,599,744
[3135]	26/10/06	1,138	1,145	1,077	1,145	+3.0	+0.26	14,700	6,133,885,440
[3135]	26/10/05	1,151	1,151	1,135	1,142	-15.0	-1.30	7,800	6,117,813,760
[3135]	26/10/02	1,168	1,168	1,141	1,157	-11.0	-0.94	12,600	6,198,170,624
[3135]	26/10/01	1,161	1,169	1,153	1,168	+6.0	+0.52	5,900	6,257,098,752
[3135]	26/09/30	1,164	1,186	1,143	1,162	-1.0	-0.09	16,400	6,224,955,904
[3135]	26/09/29	1,181	1,186	1,160	1,163	-22.0	-1.86	8,000	6,230,312,960
[3135]	26/09/28	1,199	1,199	1,182	1,185	-8.0	-0.67	7,700	6,344,969,728
[3135]	26/09/25	1,200	1,213	1,181	1,193	-7.0	-0.58	7,100	6,387,805,184
[3135]	26/09/24	1,172	1,200	1,166	1,200	+23.0	+1.95	52,700	6,425,286,144
[3135]	26/09/18	1,166	1,178	1,166	1,177	+11.0	+0.94	2,500	6,302,134,784
[3135]	26/09/17	1,165	1,178	1,165	1,166	+2.0	+0.17	5,900	6,243,236,352
[3135]	26/09/16	1,183	1,190	1,162	1,164	-13.0	-1.10	8,000	6,232,527,360
[3135]	26/09/15	1,150	1,179	1,148	1,177	+28.0	+2.44	25,800	6,302,134,784
[3135]	26/09/14	1,159	1,162	1,146	1,149	-10.0	-0.86	5,900	6,152,211,456
[3135]	26/09/11	1,142	1,160	1,142	1,159	-3.0	-0.26	4,200	6,205,755,392
[3135]	26/09/10	1,146	1,169	1,135	1,162	+16.0	+1.40	3,500	6,221,818,368
[3135]	26/09/09	1,168	1,168	1,120	1,146	-21.0	-1.80	14,900	6,136,147,968
[3135]	26/09/08	1,164	1,179	1,151	1,167	+1.0	+0.09	6,400	6,248,590,848
[3135]	26/09/07	1,150	1,170	1,135	1,166	+16.0	+1.39	9,200	6,243,236,352
[3135]	26/09/04	1,146	1,160	1,140	1,150	+4.0	+0.35	5,800	6,157,565,952
[3135]	26/09/03	1,144	1,158	1,139	1,146	+11.0	+0.97	2,900	6,136,147,968
[3135]	26/09/02	1,145	1,146	1,135	1,135	-15.0	-1.30	8,100	6,077,249,536
[3135]	26/09/01	1,159	1,169	1,145	1,150	-14.0	-1.20	6,600	6,157,565,952
[3135]	26/08/31	1,161	1,171	1,161	1,164	-12.0	-1.02	4,900	6,232,527,360
[3135]	26/08/28	1,190	1,193	1,170	1,176	-14.0	-1.18	13,600	6,296,780,288
[3135]	26/08/27	1,192	1,210	1,173	1,190	-2.0	-0.17	11,000	6,371,741,696
[3135]	26/08/26	1,199	1,236	1,190	1,192	+2.0	+0.17	10,200	6,382,450,688
[3135]	26/08/25	1,178	1,190	1,175	1,190	+13.0	+1.10	3,800	6,371,741,696
[3135]	26/08/24	1,169	1,182	1,164	1,177	+8.0	+0.68	10,000	6,302,134,784
[3135]	26/08/21	1,144	1,173	1,143	1,169	+25.0	+2.19	15,300	6,259,299,328
[3135]	26/08/20	1,130	1,146	1,105	1,144	+37.0	+3.34	11,000	6,125,439,488
[3135]	26/08/19	1,103	1,135	1,103	1,107	+5.0	+0.45	7,100	5,927,326,208
[3135]	26/08/18	1,131	1,161	1,100	1,102	-50.0	-4.34	18,300	5,900,554,240
[3135]	26/08/17	1,101	1,158	1,089	1,152	+2.0	+0.17	39,100	6,168,274,432
[3135]	26/08/14	1,120	1,150	1,111	1,150	+36.0	+3.23	18,800	6,157,565,952
[3135]	26/08/13	1,107	1,137	1,107	1,114	-3.0	-0.27	12,600	5,964,807,168
[3135]	26/08/12	1,116	1,124	1,104	1,117	+1.0	+0.09	9,600	5,980,870,144
[3135]	26/08/10	1,097	1,116	1,095	1,116	+21.0	+1.92	7,200	5,975,516,160
[3135]	26/08/07	1,080	1,095	1,080	1,095	+13.0	+1.20	3,100	5,863,073,280
[3135]	26/08/06	1,077	1,093	1,077	1,082	-11.0	-1.01	3,200	5,793,466,368
[3135]	26/08/05	1,070	1,095	1,070	1,093	+27.0	+2.53	7,300	5,852,364,800
[3135]	26/08/04	1,085	1,099	1,066	1,066	-19.0	-1.75	6,200	5,707,795,968
[3135]	26/08/03	1,096	1,098	1,075	1,085	-11.0	-1.00	5,800	5,809,529,344
[3135]	26/07/31	1,081	1,110	1,070	1,096	+15.0	+1.39	15,800	5,868,427,776
[3135]	26/07/30	1,061	1,093	1,060	1,081	+11.0	+1.03	7,300	5,788,111,872
[3135]	26/07/29	1,063	1,076	1,060	1,070	-3.0	-0.28	10,000	5,729,213,440
[3135]	26/07/28	1,065	1,085	1,063	1,073	+12.0	+1.13	11,200	5,745,276,416
[3135]	26/07/27	1,056	1,070	1,056	1,061	+1.0	+0.09	5,800	5,681,023,488
[3135]	26/07/24	1,078	1,078	1,045	1,060	0	+0.00	11,500	5,675,669,504
[3135]	26/07/23	1,065	1,069	1,056	1,060	-1.0	-0.09	7,400	5,675,669,504
[3135]	26/07/22	1,076	1,076	1,053	1,061	-16.0	-1.49	10,100	5,681,023,488
[3135]	26/07/21	1,046	1,079	1,046	1,077	+31.0	+2.96	10,600	5,766,694,400
[3135]	26/07/17	1,080	1,081	1,028	1,046	-54	-4.91	32,600	-
[3135]	26/07/16	1,100	1,101	1,085	1,100	+8	+0.73	8,900	-
[3135]	26/07/15	1,071	1,092	1,061	1,092	+32	+3.02	17,900	-
[3135]	26/07/14	1,075	1,082	1,060	1,060	-14	-1.30	6,000	-
[3135]	26/07/13	1,063	1,086	1,061	1,074	+12	+1.13	10,700	-
[3135]	26/07/10	1,058	1,078	1,055	1,062	+7	+0.66	18,200	-
[3135]	26/07/09	1,042	1,058	1,041	1,055	+13	+1.25	10,400	-
[3135]	26/07/08	1,040	1,055	1,035	1,042	+2	+0.19	15,900	-
[3135]	26/07/07	1,024	1,049	1,018	1,040	+19	+1.86	21,700	-
[3135]	26/07/06	1,065	1,073	1,020	1,021	-32	-3.04	68,200	-
[3135]	26/07/03	1,041	1,068	1,026	1,053	+22	+2.13	24,200	-
[3135]	26/07/02	1,042	1,047	1,024	1,031	+15	+1.48	28,300	-
[3135]	26/07/01	1,050	1,073	1,016	1,016	-23	-2.21	29,600	-
[3135]	26/06/30	1,083	1,083	1,015	1,039	-46	-4.24	62,100	-
[3135]	26/06/29	1,085	1,124	1,085	1,085	-300	-21.66	144,000	-
[3135]	26/06/26	1,419	1,420	1,361	1,385	-34	-2.40	45,500	-
[3135]	26/06/25	1,419	1,430	1,402	1,419	-5	-0.35	28,300	-
[3135]	26/06/24	1,420	1,430	1,387	1,424	-3	-0.21	27,900	-
[3135]	26/06/23	1,439	1,475	1,410	1,427	-6	-0.42	35,600	-
[3135]	26/06/22	1,437	1,445	1,420	1,433	+19	+1.34	34,400	-
[3135]	26/06/19	1,425	1,468	1,393	1,414	-28	-1.94	69,000	-
[3135]	26/06/18	1,398	1,442	1,398	1,442	+68	+4.95	258,300	-
[3135]	26/06/17	1,365	1,386	1,358	1,374	+9	+0.66	48,700	-
[3135]	26/06/16	1,373	1,386	1,343	1,365	-24	-1.73	22,100	-
[3135]	26/06/15	1,376	1,395	1,376	1,389	-6	-0.43	32,000	-
[3135]	26/06/12	1,421	1,425	1,371	1,395	-12	-0.85	26,000	-
[3135]	26/06/11	1,374	1,408	1,371	1,407	+27	+1.96	76,400	-
[3135]	26/06/10	1,320	1,384	1,319	1,380	+51	+3.84	73,200	-
[3135]	26/06/09	1,330	1,345	1,316	1,329	+46	+3.59	61,100	-
[3135]	26/06/08	1,273	1,298	1,273	1,283	0	0.00	15,500	-
[3135]	26/06/05	1,289	1,298	1,266	1,283	-21	-1.61	39,900	-
[3135]	26/06/04	1,317	1,328	1,290	1,304	-14	-1.06	20,300	-
[3135]	26/06/03	1,288	1,339	1,288	1,318	+25	+1.93	38,000	-
[3135]	26/06/02	1,225	1,299	1,206	1,293	+65	+5.29	44,900	-
[3135]	26/06/01	1,190	1,235	1,187	1,228	+41	+3.45	32,900	-
[3135]	26/05/29	1,144	1,187	1,144	1,187	+38	+3.31	20,700	-
[3135]	26/05/28	1,159	1,168	1,145	1,149	+5	+0.44	28,300	-
[3135]	26/05/27	1,150	1,164	1,136	1,144	+1	+0.09	33,400	-
[3135]	26/05/26	1,142	1,150	1,137	1,143	+7	+0.62	57,100	-
[3135]	26/05/25	1,163	1,171	1,132	1,136	-20	-1.73	123,400	-
[3135]	26/05/22	1,145	1,162	1,134	1,156	+23.0	+2.03	149,100	-
[3135]	26/05/21	1,104	1,148	1,104	1,133	+30.0	+2.72	28,700	-
[3135]	26/05/20	1,132	1,132	1,099	1,103	-12.0	-1.08	15,600	-
[3135]	26/05/19	1,116	1,150	1,110	1,115	-8.0	-0.71	15,800	-
[3135]	26/05/18	1,130	1,130	1,090	1,123	+18.0	+1.63	37,400	-
[3135]	26/05/15	1,090	1,120	1,088	1,105	+45.0	+4.25	24,900	-
[3135]	26/05/14	1,122	1,150	1,040	1,060	-67.0	-5.94	58,000	-
[3135]	26/05/13	1,126	1,153	1,125	1,127	-2.0	-0.18	19,100	-
[3135]	26/05/12	1,154	1,159	1,124	1,129	+5.0	+0.44	19,000	-
[3135]	26/05/11	1,194	1,218	1,110	1,124	-74.0	-6.18	98,900	-
[3135]	26/05/08	1,186	1,208	1,186	1,198	+8.0	+0.67	9,900	-
[3135]	26/05/07	1,200	1,213	1,180	1,190	-5.0	-0.42	24,600	-
[3135]	26/05/01	1,191	1,200	1,176	1,195	+5.0	+0.42	11,500	-
[3135]	26/04/30	1,220	1,220	1,190	1,190	-28.0	-2.30	13,800	-
[3135]	26/04/28	1,190	1,228	1,184	1,218	+35.0	+2.96	15,600	-
[3135]	26/04/27	1,194	1,195	1,171	1,183	-16	-1.33	16,200	-
[3135]	26/04/24	1,212	1,214	1,198	1,199	0	0.00	12,000	-
[3135]	26/04/23	1,220	1,225	1,199	1,199	-21	-1.72	13,500	-
[3135]	26/04/22	1,248	1,248	1,220	1,220	+1	+0.08	18,100	-
[3135]	26/04/21	1,219	1,234	1,206	1,219	+23	+1.92	15,900	-
[3135]	26/04/20	1,208	1,221	1,180	1,196	-20	-1.64	20,100	-
[3135]	26/04/17	1,216	1,234	1,210	1,216	+8	+0.66	15,200	-
[3135]	26/04/16	1,191	1,208	1,181	1,208	+16	+1.34	16,300	-
[3135]	26/04/15	1,186	1,219	1,186	1,192	+6	+0.51	23,700	-
[3135]	26/04/14	1,153	1,200	1,146	1,186	+51	+4.49	23,200	-
[3135]	26/04/13	1,129	1,149	1,122	1,135	+7	+0.62	10,000	-
[3135]	26/04/10	1,152	1,152	1,124	1,128	-11	-0.97	10,800	-
[3135]	26/04/09	1,140	1,157	1,135	1,139	+6	+0.53	20,400	-
[3135]	26/04/08	1,133	1,134	1,121	1,133	+8	+0.71	12,000	-
[3135]	26/04/07	1,124	1,138	1,115	1,125	0	0.00	24,400	-
[3135]	26/04/06	1,110	1,125	1,107	1,125	+27	+2.46	16,600	-
[3135]	26/04/03	1,103	1,103	1,087	1,098	+24	+2.23	9,700	-
[3135]	26/04/02	1,075	1,100	1,073	1,074	+4	+0.37	36,200	-
[3135]	26/04/01	1,063	1,079	1,063	1,070	+7	+0.66	18,800	-
[3135]	26/03/31	1,032	1,065	1,027	1,063	+34	+3.30	17,000	-
[3135]	26/03/30	1,045	1,045	1,010	1,029	-28	-2.65	25,200	-
[3135]	26/03/27	1,018	1,058	1,018	1,057	+42	+4.14	19,700	-
[3135]	26/03/26	1,033	1,033	1,005	1,015	-17	-1.65	21,300	-
[3135]	26/03/25	1,020	1,032	1,019	1,032	+20	+1.98	12,200	-
[3135]	26/03/24	1,000	1,012	981	1,012	+42	+4.33	16,700	-
[3135]	26/03/23	982	985	958	970	-27	-2.71	30,800	-
[3135]	26/03/19	1,027	1,041	988	997	-42	-4.04	42,500	-
[3135]	26/03/18	1,021	1,055	1,021	1,039	+30	+2.97	24,500	-
[3135]	26/03/17	1,015	1,019	1,001	1,009	-1	-0.10	18,900	-
[3135]	26/03/16	1,010	1,027	1,010	1,010	0	0.00	15,100	-
[3135]	26/03/13	1,010	1,022	999	1,010	-12	-1.17	13,200	-
[3135]	26/03/12	1,023	1,023	1,005	1,022	-13	-1.26	12,300	-
[3135]	26/03/11	1,058	1,081	1,014	1,035	-2	-0.19	25,900	-
[3135]	26/03/10	1,009	1,046	1,002	1,037	+39	+3.91	32,800	-
[3135]	26/03/09	989	1,003	981	998	-2	-0.20	33,200	-
[3135]	26/03/06	989	1,006	988	1,000	+6	+0.60	19,900	-
[3135]	26/03/05	975	1,001	975	994	+47	+4.96	42,100	-
[3135]	26/03/04	950	957	918	947	-23	-2.37	106,300	-
[3135]	26/03/03	1,000	1,000	970	970	-27	-2.71	39,100	-
[3135]	26/03/02	1,015	1,015	997	997	-9	-0.89	30,700	-
[3135]	26/02/27	1,010	1,020	998	1,006	+11	+1.11	34,600	-
[3135]	26/02/26	977	1,002	976	995	+11	+1.12	43,200	-
[3135]	26/02/25	956	991	956	984	+39	+4.13	95,600	-
[3135]	26/02/24	1,030	1,030	945	945	-55	-5.50	120,600	-
[3135]	26/02/20	1,051	1,055	994	1,000	-30	-2.91	124,000	-
[3135]	26/02/19	1,010	1,145	1,010	1,030	+35	+3.52	436,300	-
[3135]	26/02/18	1,014	1,017	992	995	-9	-0.90	89,400	-
[3135]	26/02/17	950	1,027	940	1,004	-103	-9.30	252,400	-
[3135]	26/02/16	1,107	1,107	1,107	1,107	-300	-21.32	82,300	-
[3135]	26/02/13	1,441	1,441	1,394	1,407	-30	-2.09	24,200	-
[3135]	26/02/12	1,437	1,442	1,428	1,437	+15	+1.05	13,500	-
[3135]	26/02/10	1,405	1,430	1,405	1,422	+15	+1.07	19,600	-
[3135]	26/02/09	1,410	1,419	1,402	1,407	+7	+0.50	18,900	-
[3135]	26/02/06	1,400	1,403	1,380	1,400	+8	+0.57	29,600	-
[3135]	26/02/05	1,388	1,400	1,385	1,392	+2	+0.14	22,600	-
[3135]	26/02/04	1,382	1,408	1,380	1,390	+8	+0.58	23,600	-
[3135]	26/02/03	1,407	1,412	1,382	1,382	-19	-1.36	42,400	-
[3135]	26/02/02	1,396	1,411	1,395	1,401	+5	+0.36	20,900	-
[3135]	26/01/30	1,403	1,411	1,396	1,396	-9	-0.64	21,900	-
[3135]	26/01/29	1,407	1,414	1,400	1,405	-11	-0.78	21,200	-
[3135]	26/01/28	1,424	1,430	1,406	1,416	-8	-0.56	15,400	-
[3135]	26/01/27	1,421	1,429	1,405	1,424	-5	-0.35	11,500	-
[3135]	26/01/26	1,426	1,438	1,410	1,429	-3	-0.21	21,700	-
[3135]	26/01/23	1,436	1,444	1,423	1,432	+3	+0.21	14,100	-
[3135]	26/01/22	1,430	1,435	1,420	1,429	+3	+0.21	17,800	-
[3135]	26/01/21	1,403	1,434	1,398	1,426	+18	+1.28	21,600	-
[3135]	26/01/20	1,427	1,432	1,408	1,408	-19	-1.33	25,000	-
[3135]	26/01/19	1,425	1,444	1,415	1,427	-28	-1.92	21,400	-
[3135]	26/01/16	1,433	1,455	1,408	1,455	+31	+2.18	26,300	-
[3135]	26/01/15	1,403	1,435	1,398	1,424	+19	+1.35	40,300	-
[3135]	26/01/14	1,406	1,421	1,396	1,405	+6	+0.43	52,000	-
[3135]	26/01/13	1,461	1,470	1,399	1,399	-72	-4.89	111,200	-
[3135]	26/01/09	1,472	1,488	1,445	1,471	+1	+0.07	50,300	-
[3135]	26/01/08	1,478	1,478	1,458	1,470	+4	+0.27	27,600	-
[3135]	26/01/07	1,499	1,499	1,456	1,466	-24	-1.61	51,900	-
[3135]	26/01/06	1,496	1,506	1,482	1,490	-6	-0.40	26,700	-
[3135]	26/01/05	1,530	1,530	1,466	1,496	-34	-2.22	50,800	-
[3135]	25/12/30	1,562	1,562	1,530	1,530	-35	-2.24	33,400	-
[3135]	25/12/29	1,614	1,614	1,554	1,565	-129	-7.62	97,700	-
[3135]	25/12/26	1,669	1,694	1,660	1,694	+38	+2.29	60,400	-
[3135]	25/12/25	1,656	1,665	1,655	1,656	+1	+0.06	26,400	-
[3135]	25/12/24	1,666	1,670	1,655	1,655	-11	-0.66	27,100	-
[3135]	25/12/23	1,668	1,670	1,662	1,666	0	0.00	12,300	-
[3135]	25/12/22	1,670	1,675	1,665	1,666	+1	+0.06	22,100	-
[3135]	25/12/19	1,657	1,665	1,650	1,665	+12	+0.73	11,500	-
[3135]	25/12/18	1,650	1,661	1,642	1,653	+2	+0.12	15,400	-
[3135]	25/12/17	1,644	1,651	1,631	1,651	+23	+1.41	14,400	-
[3135]	25/12/16	1,644	1,644	1,622	1,628	-11	-0.67	12,700	-
[3135]	25/12/15	1,619	1,639	1,616	1,639	+24	+1.49	9,800	-
[3135]	25/12/12	1,635	1,635	1,613	1,615	0	0.00	15,700	-
[3135]	25/12/11	1,639	1,639	1,615	1,615	-12	-0.74	20,500	-
[3135]	25/12/10	1,619	1,640	1,619	1,627	+12	+0.74	10,900	-
[3135]	25/12/09	1,621	1,645	1,613	1,615	+3	+0.19	20,100	-
[3135]	25/12/08	1,618	1,621	1,609	1,612	+8	+0.50	14,900	-
[3135]	25/12/05	1,601	1,622	1,601	1,604	0	0.00	9,100	-
[3135]	25/12/04	1,612	1,623	1,600	1,604	+2	+0.12	12,700	-
[3135]	25/12/03	1,602	1,614	1,600	1,602	0	0.00	14,200	-
[3135]	25/12/02	1,634	1,635	1,602	1,602	-12	-0.74	30,000	-
[3135]	25/12/01	1,679	1,679	1,612	1,614	-27	-1.65	34,200	-
[3135]	25/11/28	1,603	1,649	1,600	1,641	+33	+2.05	20,900	-
[3135]	25/11/27	1,580	1,626	1,580	1,608	+53	+3.41	28,900	-
[3135]	25/11/26	1,552	1,556	1,536	1,555	+9	+0.58	16,400	-
[3135]	25/11/25	1,568	1,573	1,546	1,546	-4	-0.26	27,600	-
[3135]	25/11/21	1,527	1,567	1,523	1,550	+17	+1.11	20,600	-
[3135]	25/11/20	1,572	1,572	1,528	1,533	-16	-1.03	27,100	-
[3135]	25/11/19	1,543	1,552	1,524	1,549	+18	+1.18	28,200	-
[3135]	25/11/18	1,598	1,598	1,519	1,531	-76	-4.73	72,400	-
[3135]	25/11/17	1,653	1,654	1,593	1,607	-43	-2.61	50,400	-
[3135]	25/11/14	1,631	1,680	1,600	1,650	-141	-7.87	103,800	-
[3135]	25/11/13	1,810	1,822	1,787	1,791	-11	-0.61	24,700	-
[3135]	25/11/12	1,786	1,822	1,785	1,802	+27	+1.52	18,300	-
[3135]	25/11/11	1,800	1,805	1,774	1,775	-22	-1.22	17,400	-
[3135]	25/11/10	1,800	1,800	1,774	1,797	+9	+0.50	10,300	-
[3135]	25/11/07	1,791	1,800	1,758	1,788	+2	+0.11	15,700	-
[3135]	25/11/06	1,787	1,802	1,777	1,786	-1	-0.06	10,800	-
[3135]	25/11/05	1,803	1,812	1,749	1,787	-19	-1.05	25,000	-
[3135]	25/11/04	1,782	1,842	1,770	1,806	+24	+1.35	22,000	-
[3135]	25/10/31	1,737	1,784	1,737	1,782	+45	+2.59	11,600	-
[3135]	25/10/30	1,737	1,750	1,718	1,737	-13	-0.74	29,500	-
[3135]	25/10/29	1,781	1,781	1,730	1,750	+9	+0.52	8,900	-
[3135]	25/10/28	1,793	1,793	1,741	1,741	-52	-2.90	28,500	-
[3135]	25/10/27	1,816	1,816	1,793	1,793	-9	-0.50	13,100	-
[3135]	25/10/24	1,816	1,816	1,778	1,802	+6	+0.33	8,200	-
[3135]	25/10/23	1,777	1,815	1,777	1,796	+2	+0.11	12,000	-
[3135]	25/10/22	1,796	1,797	1,779	1,794	-2	-0.11	4,400	-
[3135]	25/10/21	1,778	1,797	1,775	1,796	+9	+0.50	12,200	-
[3135]	25/10/20	1,757	1,799	1,752	1,787	+62	+3.59	21,300	-
[3135]	25/10/17	1,747	1,747	1,710	1,725	-15	-0.86	13,100	-
[3135]	25/10/16	1,748	1,750	1,729	1,740	+5	+0.29	14,000	-
[3135]	25/10/15	1,724	1,745	1,721	1,735	+25	+1.46	20,800	-
[3135]	25/10/14	1,749	1,767	1,705	1,710	-79	-4.42	67,300	-
[3135]	25/10/10	1,870	1,873	1,777	1,789	-88	-4.69	51,400	-
[3135]	25/10/09	1,919	1,919	1,851	1,877	-42	-2.19	42,200	-
[3135]	25/10/08	1,885	1,936	1,881	1,919	+34	+1.80	30,000	-
[3135]	25/10/07	1,879	1,885	1,834	1,885	+28	+1.51	23,200	-
[3135]	25/10/06	1,896	1,896	1,834	1,857	+30	+1.64	23,800	-
[3135]	25/10/03	1,787	1,836	1,787	1,827	+30	+1.67	63,100	-
[3135]	25/10/02	1,791	1,814	1,787	1,797	+13	+0.73	20,000	-
[3135]	25/10/01	1,875	1,878	1,778	1,784	-86	-4.60	54,300	-
[3135]	25/09/30	1,918	1,919	1,870	1,870	-53	-2.76	21,400	-
[3135]	25/09/29	1,902	1,945	1,888	1,923	+31	+1.64	30,700	-
[3135]	25/09/26	1,866	1,898	1,855	1,892	+22	+1.18	12,200	-
[3135]	25/09/25	1,882	1,883	1,851	1,870	-12	-0.64	10,600	-
[3135]	25/09/24	1,918	1,918	1,860	1,882	-19	-1.00	17,600	-
[3135]	25/09/22	1,881	1,920	1,880	1,901	+35	+1.88	34,900	-
[3135]	25/09/19	1,847	1,888	1,833	1,866	+19	+1.03	21,900	-
[3135]	25/09/18	1,769	1,847	1,763	1,847	+97	+5.54	49,000	-
[3135]	25/09/17	1,760	1,778	1,746	1,750	-8	-0.46	11,000	-
[3135]	25/09/16	1,756	1,783	1,730	1,758	+5	+0.29	20,500	-
[3135]	25/09/12	1,785	1,787	1,749	1,753	-31	-1.74	29,700	-
[3135]	25/09/11	1,818	1,818	1,781	1,784	-34	-1.87	23,000	-
[3135]	25/09/10	1,792	1,828	1,788	1,818	+24	+1.34	19,700	-
[3135]	25/09/09	1,834	1,834	1,792	1,794	-24	-1.32	14,000	-
[3135]	25/09/08	1,838	1,858	1,813	1,818	-30	-1.62	16,400	-
[3135]	25/09/05	1,796	1,866	1,795	1,848	+77	+4.35	35,900	-