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
[6134]	26/10/29	6,336	6,390	6,114	6,373	+36.0	+0.57	1,172,900	560,270,016,512
[6134]	26/10/28	6,360	6,388	6,177	6,337	+202.0	+3.29	1,040,400	557,105,152,000
[6134]	26/10/27	6,072	6,142	6,037	6,135	+223.0	+3.77	970,200	539,346,698,240
[6134]	26/10/26	5,989	6,088	5,851	5,912	-36.0	-0.61	781,600	519,742,095,360
[6134]	26/10/23	5,820	5,966	5,657	5,948	-241.0	-3.89	1,381,000	522,906,959,872
[6134]	26/10/22	6,628	6,657	6,135	6,189	-490.0	-7.34	1,136,600	544,093,995,008
[6134]	26/10/21	6,620	6,885	6,620	6,679	+131.0	+2.00	1,093,800	587,171,430,400
[6134]	26/10/20	6,954	6,984	6,531	6,548	-387.0	-5.58	1,054,000	575,654,789,120
[6134]	26/10/19	6,690	7,013	6,653	6,935	-76.0	-1.08	1,149,500	609,677,148,160
[6134]	26/10/16	7,181	7,214	6,962	7,011	-79.0	-1.11	1,025,700	616,358,543,360
[6134]	26/10/15	7,819	7,826	7,069	7,090	-1,055.0	-12.95	1,489,400	623,303,655,424
[6134]	26/10/14	8,396	8,499	8,059	8,145	-203.0	-2.43	745,300	716,051,972,096
[6134]	26/10/13	8,297	8,507	8,185	8,348	-88.0	-1.04	738,000	733,898,342,400
[6134]	26/10/09	8,034	8,506	7,937	8,436	+254.0	+3.10	916,300	741,634,670,592
[6134]	26/10/08	8,397	8,423	8,182	8,182	-343.0	-4.02	645,200	719,304,785,920
[6134]	26/10/07	8,520	8,619	8,389	8,525	+37.0	+0.44	790,600	749,458,948,096
[6134]	26/10/06	8,425	8,574	8,254	8,488	+60.0	+0.71	732,400	746,206,134,272
[6134]	26/10/05	8,160	8,435	8,154	8,428	+369.0	+4.58	756,000	740,931,338,240
[6134]	26/10/02	7,861	8,067	7,851	8,059	+68.0	+0.85	673,900	708,491,476,992
[6134]	26/10/01	7,648	8,011	7,640	7,991	+362.0	+4.75	703,000	702,513,348,608
[6134]	26/09/30	7,600	7,666	7,564	7,629	+148.0	+1.98	650,500	670,688,804,864
[6134]	26/09/29	7,318	7,548	7,318	7,481	+69.0	+0.93	541,800	657,677,680,640
[6134]	26/09/28	7,546	7,599	7,412	7,412	-42.0	-0.56	465,700	651,611,668,480
[6134]	26/09/25	7,382	7,513	7,272	7,454	+55.0	+0.74	562,900	655,304,032,256
[6134]	26/09/24	7,354	7,420	7,202	7,399	+220.0	+3.06	803,700	650,468,851,712
[6134]	26/09/18	6,951	7,179	6,906	7,179	+312.0	+4.54	2,281,400	631,127,932,928
[6134]	26/09/17	7,088	7,088	6,828	6,867	-36.0	-0.52	527,500	603,699,085,312
[6134]	26/09/16	6,684	6,921	6,672	6,903	+137.0	+2.02	503,600	606,863,949,824
[6134]	26/09/15	6,601	6,860	6,595	6,766	+72.0	+1.08	490,600	594,819,874,816
[6134]	26/09/14	6,510	6,694	6,402	6,694	-11.0	-0.16	592,500	588,490,080,256
[6134]	26/09/11	6,638	6,809	6,604	6,705	-162.0	-2.36	1,550,100	589,457,129,472
[6134]	26/09/10	6,938	6,960	6,740	6,867	-132.0	-1.89	608,900	603,699,085,312
[6134]	26/09/09	6,760	7,010	6,760	6,999	+309.0	+4.62	665,000	615,303,610,368
[6134]	26/09/08	7,088	7,130	6,690	6,690	-501.0	-6.97	563,000	588,138,479,616
[6134]	26/09/07	7,236	7,258	7,034	7,191	+305.0	+4.43	761,800	632,182,931,456
[6134]	26/09/04	6,862	6,948	6,837	6,886	+33.0	+0.48	563,200	605,369,401,344
[6134]	26/09/03	6,900	6,925	6,740	6,853	+23.0	+0.34	628,800	602,468,253,696
[6134]	26/09/02	7,048	7,133	6,802	6,830	-200.0	-2.84	744,300	600,446,271,488
[6134]	26/09/01	7,106	7,106	6,950	7,030	-104.0	-1.46	587,000	618,028,924,928
[6134]	26/08/31	6,860	7,134	6,820	7,134	+90.0	+1.28	943,900	627,171,852,288
[6134]	26/08/28	7,220	7,280	7,008	7,044	-187.0	-2.59	595,200	619,259,691,008
[6134]	26/08/27	7,403	7,450	7,133	7,231	-44.0	-0.60	529,700	635,699,396,608
[6134]	26/08/26	7,219	7,331	7,113	7,275	+56.0	+0.78	426,700	639,567,593,472
[6134]	26/08/25	7,194	7,219	7,078	7,219	-67.0	-0.92	718,000	634,644,463,616
[6134]	26/08/24	7,202	7,380	7,159	7,286	+29.0	+0.40	571,500	640,534,642,688
[6134]	26/08/21	7,201	7,310	7,109	7,257	-68.0	-0.93	863,000	637,985,161,216
[6134]	26/08/20	7,393	7,433	7,193	7,325	-48.0	-0.65	692,000	643,963,224,064
[6134]	26/08/19	7,500	7,628	7,323	7,373	-558.0	-7.04	842,600	648,183,087,104
[6134]	26/08/18	8,549	8,558	7,931	7,931	-630.0	-7.36	551,100	697,238,552,576
[6134]	26/08/17	8,300	8,561	8,296	8,561	+271.0	+3.27	584,100	752,623,812,608
[6134]	26/08/14	8,281	8,488	8,181	8,290	+58.0	+0.70	645,500	728,799,379,456
[6134]	26/08/13	8,300	8,402	8,153	8,232	+125.0	+1.54	747,300	723,700,416,512
[6134]	26/08/12	8,020	8,150	7,861	8,107	+46.0	+0.57	748,800	712,711,274,496
[6134]	26/08/10	7,909	8,240	7,876	8,061	+152.0	+1.92	895,300	708,667,244,544
[6134]	26/08/07	8,170	8,189	7,662	7,909	-208.0	-2.56	1,057,100	695,304,454,144
[6134]	26/08/06	8,280	8,473	8,005	8,117	-368.0	-4.34	1,592,700	713,590,374,400
[6134]	26/08/05	8,131	8,515	7,933	8,485	+342.0	+4.20	1,975,400	745,942,417,408
[6134]	26/08/04	8,490	8,673	7,955	8,143	+698.0	+9.38	3,658,400	715,876,139,008
[6134]	26/08/03	7,184	7,650	7,056	7,445	+115.0	+1.57	1,490,300	654,512,816,128
[6134]	26/07/31	7,247	7,449	7,013	7,330	+833.0	+12.82	1,269,100	644,402,839,552
[6134]	26/07/30	6,437	6,753	6,340	6,497	-40.0	-0.61	796,900	571,171,209,216
[6134]	26/07/29	6,890	6,966	6,234	6,537	-269.0	-3.95	1,450,300	574,687,739,904
[6134]	26/07/28	7,255	7,267	6,692	6,806	-739.0	-9.79	1,030,100	598,336,339,968
[6134]	26/07/27	7,476	7,545	7,311	7,545	+117.0	+1.58	503,100	663,304,142,848
[6134]	26/07/24	7,461	7,564	7,293	7,428	-183.0	-2.40	437,900	653,018,267,648
[6134]	26/07/23	7,560	7,744	7,511	7,611	+158.0	+2.12	477,200	669,106,372,608
[6134]	26/07/22	7,662	7,730	7,404	7,453	+23.0	+0.31	603,500	655,216,148,480
[6134]	26/07/21	7,363	7,510	7,110	7,430	+155.0	+2.13	790,400	653,194,100,736
[6134]	26/07/17	7,400	7,421	6,933	7,275	-364	-4.77	1,268,300	-
[6134]	26/07/16	7,839	7,900	7,566	7,639	-381	-4.75	562,500	-
[6134]	26/07/15	7,809	8,040	7,696	8,020	+356	+4.65	483,500	-
[6134]	26/07/14	7,650	7,713	7,412	7,664	-174	-2.22	929,200	-
[6134]	26/07/13	8,190	8,272	7,764	7,838	-410	-4.97	830,100	-
[6134]	26/07/10	8,070	8,474	8,020	8,248	+478	+6.15	827,100	-
[6134]	26/07/09	7,740	7,863	7,661	7,770	+170	+2.24	807,900	-
[6134]	26/07/08	7,623	7,903	7,511	7,600	-173	-2.23	633,900	-
[6134]	26/07/07	8,500	8,550	7,771	7,773	-877	-10.14	1,154,000	-
[6134]	26/07/06	8,885	8,924	8,457	8,650	-98	-1.12	771,600	-
[6134]	26/07/03	8,150	8,748	8,081	8,748	+298	+3.53	682,300	-
[6134]	26/07/02	8,482	8,677	8,303	8,450	-482	-5.40	996,900	-
[6134]	26/07/01	8,681	8,943	8,649	8,932	+534	+6.36	1,054,000	-
[6134]	26/06/30	8,119	8,550	8,021	8,398	+397	+4.96	901,600	-
[6134]	26/06/29	7,960	8,012	7,623	8,001	+10	+0.13	471,800	-
[6134]	26/06/26	8,410	8,410	7,867	7,991	-472	-5.58	617,300	-
[6134]	26/06/25	8,441	8,585	8,343	8,463	+313	+3.84	513,500	-
[6134]	26/06/24	8,141	8,394	8,034	8,150	+8	+0.10	485,100	-
[6134]	26/06/23	8,468	8,629	8,142	8,142	-369	-4.34	637,700	-
[6134]	26/06/22	8,510	8,740	8,420	8,511	+132	+1.58	667,100	-
[6134]	26/06/19	8,737	8,737	8,379	8,379	+92	+1.11	992,600	-
[6134]	26/06/18	8,560	8,700	8,287	8,287	-36	-0.43	948,900	-
[6134]	26/06/17	8,217	8,377	8,162	8,323	+84	+1.02	460,000	-
[6134]	26/06/16	8,300	8,382	8,135	8,239	-44	-0.53	577,400	-
[6134]	26/06/15	7,942	8,324	7,827	8,283	+612	+7.98	701,600	-
[6134]	26/06/12	7,564	7,848	7,530	7,671	+245	+3.30	728,500	-
[6134]	26/06/11	6,905	7,494	6,890	7,426	+71	+0.97	644,300	-
[6134]	26/06/10	7,255	7,600	7,180	7,355	-42	-0.57	765,100	-
[6134]	26/06/09	7,266	7,434	7,114	7,397	+235	+3.28	942,200	-
[6134]	26/06/08	6,886	7,291	6,879	7,162	-574	-7.42	1,480,300	-
[6134]	26/06/05	7,644	7,835	7,462	7,736	-52	-0.67	505,400	-
[6134]	26/06/04	7,690	7,860	7,509	7,788	-47	-0.60	813,900	-
[6134]	26/06/03	8,065	8,205	7,788	7,835	-97	-1.22	933,300	-
[6134]	26/06/02	8,046	8,063	7,637	7,932	-264	-3.22	912,700	-
[6134]	26/06/01	7,788	8,369	7,738	8,196	+258	+3.25	1,099,800	-
[6134]	26/05/29	8,007	8,256	7,938	7,938	+57	+0.72	886,500	-
[6134]	26/05/28	7,813	8,008	7,568	7,881	+14	+0.18	877,700	-
[6134]	26/05/27	8,386	8,449	7,760	7,867	-293	-3.59	920,800	-
[6134]	26/05/26	8,424	8,500	8,018	8,160	-163	-1.96	706,300	-
[6134]	26/05/25	8,068	8,530	7,980	8,323	+405	+5.11	1,103,300	-
[6134]	26/05/22	7,735	8,073	7,652	7,918	+333	+4.39	1,037,800	-
[6134]	26/05/21	7,820	7,899	7,550	7,585	+365	+5.06	1,041,100	-
[6134]	26/05/20	7,441	7,653	7,051	7,220	-356	-4.70	1,571,000	-
[6134]	26/05/19	7,808	7,923	7,385	7,576	-159	-2.06	1,103,200	-
[6134]	26/05/18	8,143	8,146	7,735	7,735	-258	-3.23	1,476,700	-
[6134]	26/05/15	8,701	8,701	7,694	7,993	+792	+11.00	2,780,000	-
[6134]	26/05/14	7,088	7,538	7,001	7,201	+213	+3.05	1,532,400	-
[6134]	26/05/13	6,800	7,030	6,712	6,988	+75	+1.08	522,000	-
[6134]	26/05/12	6,776	6,987	6,751	6,913	+192	+2.86	503,300	-
[6134]	26/05/11	6,715	6,799	6,559	6,721	+106	+1.60	611,200	-
[6134]	26/05/08	6,232	6,635	6,227	6,615	+343	+5.47	572,900	-
[6134]	26/05/07	6,200	6,346	6,188	6,272	+248	+4.12	789,700	-
[6134]	26/05/01	6,068	6,134	6,000	6,024	-44	-0.73	519,000	-
[6134]	26/04/30	5,881	6,084	5,867	6,068	+5	+0.08	475,300	-
[6134]	26/04/28	5,986	6,063	5,970	6,063	+100	+1.68	509,700	-
[6134]	26/04/27	5,960	6,083	5,875	5,963	+90	+1.53	605,600	-
[6134]	26/04/24	5,772	5,912	5,739	5,873	+159	+2.78	334,000	-
[6134]	26/04/23	5,902	5,931	5,659	5,714	-236	-3.97	433,900	-
[6134]	26/04/22	5,961	5,988	5,893	5,950	-17	-0.28	419,400	-
[6134]	26/04/21	5,880	5,980	5,851	5,967	+227	+3.95	587,000	-
[6134]	26/04/20	5,744	5,809	5,698	5,740	+83	+1.47	359,300	-
[6134]	26/04/17	5,802	5,806	5,625	5,657	-210	-3.58	436,400	-
[6134]	26/04/16	5,798	5,867	5,721	5,867	+151	+2.64	389,800	-
[6134]	26/04/15	5,819	5,933	5,678	5,716	-94	-1.62	531,700	-
[6134]	26/04/14	5,667	5,810	5,618	5,810	+302	+5.48	698,000	-
[6134]	26/04/13	5,463	5,525	5,416	5,508	+61	+1.12	376,700	-
[6134]	26/04/10	5,410	5,508	5,390	5,447	+107	+2.00	490,600	-
[6134]	26/04/09	5,320	5,364	5,235	5,340	+37	+0.70	498,500	-
[6134]	26/04/08	5,248	5,342	5,198	5,303	+344	+6.94	467,800	-
[6134]	26/04/07	4,930	4,972	4,855	4,959	+42	+0.85	354,700	-
[6134]	26/04/06	4,935	4,994	4,910	4,917	+1	+0.02	330,000	-
[6134]	26/04/03	4,880	4,961	4,875	4,916	+106	+2.20	282,100	-
[6134]	26/04/02	5,058	5,074	4,810	4,810	-203	-4.05	513,700	-
[6134]	26/04/01	4,941	5,013	4,875	5,013	+352	+7.55	492,400	-
[6134]	26/03/31	4,610	4,776	4,587	4,661	-89	-1.87	549,500	-
[6134]	26/03/30	4,723	4,766	4,644	4,750	-256	-5.11	513,500	-
[6134]	26/03/27	4,985	5,054	4,880	5,006	-148	-2.87	610,500	-
[6134]	26/03/26	5,204	5,265	5,106	5,154	-48	-0.92	451,200	-
[6134]	26/03/25	5,152	5,255	5,069	5,202	+220	+4.42	414,900	-
[6134]	26/03/24	5,007	5,085	4,867	4,982	+138	+2.85	577,900	-
[6134]	26/03/23	4,916	4,950	4,731	4,844	-272	-5.32	637,100	-
[6134]	26/03/19	5,234	5,251	5,060	5,116	-251	-4.68	1,435,800	-
[6134]	26/03/18	5,278	5,373	5,254	5,367	+177	+3.41	423,200	-
[6134]	26/03/17	5,381	5,421	5,137	5,190	-108	-2.04	583,000	-
[6134]	26/03/16	5,251	5,325	5,114	5,298	-23	-0.43	477,800	-
[6134]	26/03/13	5,190	5,355	5,190	5,321	-8	-0.15	438,200	-
[6134]	26/03/12	5,310	5,451	5,289	5,329	-76	-1.41	601,800	-
[6134]	26/03/11	5,347	5,530	5,299	5,405	+211	+4.06	672,200	-
[6134]	26/03/10	5,350	5,444	5,170	5,194	-1	-0.02	767,700	-
[6134]	26/03/09	5,101	5,250	4,941	5,195	-385	-6.90	979,900	-
[6134]	26/03/06	5,644	5,671	5,469	5,580	-67	-1.19	398,400	-
[6134]	26/03/05	5,849	5,959	5,568	5,647	+182	+3.33	629,200	-
[6134]	26/03/04	5,615	5,755	5,400	5,465	-347	-5.97	739,200	-
[6134]	26/03/03	5,980	6,140	5,769	5,812	-209	-3.47	658,800	-
[6134]	26/03/02	5,847	6,064	5,815	6,021	-70	-1.15	624,700	-
[6134]	26/02/27	5,816	6,115	5,761	6,091	+192	+3.25	705,400	-
[6134]	26/02/26	6,001	6,019	5,810	5,899	-86	-1.44	832,800	-
[6134]	26/02/25	6,054	6,095	5,791	5,985	+192	+3.31	961,500	-
[6134]	26/02/24	5,620	5,808	5,601	5,793	+192	+3.43	776,300	-
[6134]	26/02/20	5,649	5,672	5,511	5,601	-154	-2.68	694,100	-
[6134]	26/02/19	5,500	5,810	5,481	5,755	+497	+9.45	1,214,800	-
[6134]	26/02/18	5,320	5,420	5,213	5,258	-59	-1.11	571,600	-
[6134]	26/02/17	5,453	5,480	5,213	5,317	-196	-3.56	851,700	-
[6134]	26/02/16	5,673	5,690	5,353	5,513	-50	-0.90	1,602,500	-
[6134]	26/02/13	5,557	5,563	5,211	5,563	+700	+14.39	2,039,100	-
[6134]	26/02/12	4,863	4,863	4,863	4,863	+700	+16.81	197,600	-
[6134]	26/02/10	4,051	4,183	4,025	4,163	+166	+4.15	605,300	-
[6134]	26/02/09	4,052	4,052	3,985	3,997	+85	+2.17	467,600	-
[6134]	26/02/06	3,860	3,935	3,764	3,912	+34	+0.88	457,300	-
[6134]	26/02/05	3,898	3,915	3,850	3,878	+38	+0.99	412,900	-
[6134]	26/02/04	3,877	3,907	3,835	3,840	-9	-0.23	338,400	-
[6134]	26/02/03	3,799	3,849	3,755	3,849	+120	+3.22	778,000	-
[6134]	26/02/02	3,872	3,897	3,706	3,729	-79	-2.07	419,000	-
[6134]	26/01/30	3,818	3,861	3,784	3,808	+9	+0.24	329,900	-
[6134]	26/01/29	3,900	3,909	3,788	3,799	-92	-2.36	431,100	-
[6134]	26/01/28	3,965	3,999	3,884	3,891	-127	-3.16	391,300	-
[6134]	26/01/27	3,969	4,041	3,951	4,018	+44	+1.11	279,700	-
[6134]	26/01/26	3,996	4,100	3,955	3,974	-81	-2.00	332,900	-
[6134]	26/01/23	4,028	4,069	4,020	4,055	+27	+0.67	226,600	-
[6134]	26/01/22	4,000	4,070	3,974	4,028	+78	+1.97	310,300	-
[6134]	26/01/21	3,868	3,980	3,827	3,950	+18	+0.46	218,500	-
[6134]	26/01/20	3,927	3,958	3,904	3,932	-65	-1.63	240,400	-
[6134]	26/01/19	3,985	3,999	3,931	3,997	-26	-0.65	194,900	-
[6134]	26/01/16	3,937	4,023	3,918	4,023	+112	+2.86	197,000	-
[6134]	26/01/15	3,858	3,923	3,855	3,911	+11	+0.28	260,700	-
[6134]	26/01/14	3,872	3,912	3,851	3,900	+55	+1.43	214,900	-
[6134]	26/01/13	3,851	3,874	3,811	3,845	+117	+3.14	330,200	-
[6134]	26/01/09	3,774	3,785	3,715	3,728	-20	-0.53	257,800	-
[6134]	26/01/08	3,735	3,805	3,735	3,748	+20	+0.54	227,700	-
[6134]	26/01/07	3,720	3,755	3,705	3,728	-9	-0.24	316,500	-
[6134]	26/01/06	3,710	3,762	3,681	3,737	+7	+0.19	358,600	-
[6134]	26/01/05	3,698	3,730	3,644	3,730	+89	+2.44	352,600	-
[6134]	25/12/30	3,660	3,694	3,641	3,641	-89	-2.39	259,300	-
[6134]	25/12/29	3,683	3,734	3,646	3,730	+163	+4.57	450,400	-
[6134]	25/12/26	3,612	3,612	3,551	3,567	-6	-0.17	140,100	-
[6134]	25/12/25	3,602	3,602	3,537	3,573	+14	+0.39	134,100	-
[6134]	25/12/24	3,606	3,606	3,558	3,559	-46	-1.28	158,700	-
[6134]	25/12/23	3,610	3,618	3,579	3,605	-1	-0.03	186,000	-
[6134]	25/12/22	3,595	3,613	3,542	3,606	+76	+2.15	322,000	-
[6134]	25/12/19	3,486	3,530	3,466	3,530	+63	+1.82	590,200	-
[6134]	25/12/18	3,450	3,479	3,422	3,467	-11	-0.32	347,600	-
[6134]	25/12/17	3,442	3,491	3,435	3,478	+31	+0.90	226,700	-
[6134]	25/12/16	3,541	3,554	3,435	3,447	-124	-3.47	279,000	-
[6134]	25/12/15	3,536	3,576	3,520	3,571	-12	-0.33	229,200	-
[6134]	25/12/12	3,563	3,594	3,530	3,583	+60	+1.70	282,000	-
[6134]	25/12/11	3,550	3,562	3,498	3,523	+4	+0.11	224,400	-
[6134]	25/12/10	3,543	3,581	3,519	3,519	+7	+0.20	311,100	-
[6134]	25/12/09	3,500	3,548	3,491	3,512	+4	+0.11	208,200	-
[6134]	25/12/08	3,477	3,519	3,464	3,508	+73	+2.13	359,200	-
[6134]	25/12/05	3,422	3,457	3,407	3,435	-23	-0.67	149,500	-
[6134]	25/12/04	3,390	3,504	3,388	3,458	+64	+1.89	268,100	-
[6134]	25/12/03	3,395	3,414	3,360	3,394	+25	+0.74	250,800	-
[6134]	25/12/02	3,421	3,428	3,369	3,369	-14	-0.41	251,400	-
[6134]	25/12/01	3,411	3,450	3,381	3,383	-40	-1.17	231,000	-
[6134]	25/11/28	3,371	3,428	3,353	3,423	+46	+1.36	272,800	-
[6134]	25/11/27	3,342	3,380	3,333	3,377	+55	+1.66	467,700	-
[6134]	25/11/26	3,245	3,336	3,245	3,322	+71	+2.18	273,800	-
[6134]	25/11/25	3,305	3,376	3,247	3,251	+5	+0.15	352,700	-
[6134]	25/11/21	3,200	3,262	3,188	3,246	-38	-1.16	475,200	-
[6134]	25/11/20	3,265	3,332	3,250	3,284	+87	+2.72	484,800	-
[6134]	25/11/19	3,259	3,274	3,185	3,197	-102	-3.09	531,300	-
[6134]	25/11/18	3,459	3,508	3,299	3,299	-230	-6.52	732,700	-
[6134]	25/11/17	3,195	3,529	3,195	3,529	+371	+11.75	1,079,500	-
[6134]	25/11/14	3,096	3,193	3,090	3,158	+20	+0.64	484,700	-
[6134]	25/11/13	3,164	3,198	3,110	3,138	+61	+1.98	542,900	-
[6134]	25/11/12	3,065	3,116	3,044	3,077	+12	+0.39	311,000	-
[6134]	25/11/11	3,091	3,104	3,041	3,065	-8	-0.26	455,300	-
[6134]	25/11/10	3,098	3,176	3,068	3,073	+173	+5.97	740,500	-
[6134]	25/11/07	2,903	2,922	2,857	2,900	-51	-1.73	396,300	-
[6134]	25/11/06	2,951	2,984	2,936	2,951	+50	+1.72	360,400	-
[6134]	25/11/05	2,878	2,913	2,808	2,901	-27	-0.92	324,900	-
[6134]	25/11/04	2,976	3,030	2,928	2,928	-69	-2.30	417,300	-
[6134]	25/10/31	2,979	3,010	2,971	2,997	+6	+0.20	349,900	-
[6134]	25/10/30	2,935	2,994	2,897	2,991	+84	+2.89	1,059,100	-
[6134]	25/10/29	2,900	2,935	2,873	2,907	+8	+0.28	300,100	-
[6134]	25/10/28	2,927	2,935	2,877	2,899	-47	-1.60	243,400	-
[6134]	25/10/27	2,946	2,957	2,927	2,946	+42	+1.45	197,800	-
[6134]	25/10/24	2,883	2,914	2,877	2,904	+23	+0.80	168,700	-
[6134]	25/10/23	2,877	2,901	2,866	2,881	-22	-0.76	170,500	-
[6134]	25/10/22	2,886	2,912	2,871	2,903	+32	+1.11	167,000	-
[6134]	25/10/21	2,831	2,908	2,816	2,871	+41	+1.45	227,500	-
[6134]	25/10/20	2,759	2,830	2,734	2,830	+113	+4.16	303,700	-
[6134]	25/10/17	2,736	2,746	2,716	2,717	-34	-1.24	173,900	-
[6134]	25/10/16	2,774	2,777	2,736	2,751	+5	+0.18	189,600	-
[6134]	25/10/15	2,710	2,746	2,696	2,746	+63	+2.35	251,600	-
[6134]	25/10/14	2,703	2,751	2,673	2,683	-112	-4.01	383,200	-
[6134]	25/10/10	2,866	2,889	2,795	2,795	-91	-3.15	290,800	-
[6134]	25/10/09	2,860	2,910	2,860	2,886	+14	+0.49	241,800	-
[6134]	25/10/08	2,833	2,907	2,821	2,872	+31	+1.09	375,500	-
[6134]	25/10/07	2,853	2,867	2,822	2,841	-12	-0.42	322,500	-
[6134]	25/10/06	2,847	2,860	2,821	2,853	+156	+5.78	649,600	-
[6134]	25/10/03	2,660	2,715	2,655	2,697	+16	+0.60	257,100	-
[6134]	25/10/02	2,658	2,691	2,630	2,681	+19	+0.71	239,600	-
[6134]	25/10/01	2,667	2,676	2,625	2,662	-38	-1.41	235,500	-
[6134]	25/09/30	2,705	2,723	2,700	2,700	-10	-0.37	239,600	-
[6134]	25/09/29	2,739	2,754	2,702	2,710	-83	-2.97	198,600	-
[6134]	25/09/26	2,788	2,803	2,775	2,793	-5	-0.18	234,900	-
[6134]	25/09/25	2,787	2,811	2,780	2,798	+14	+0.50	204,500	-
[6134]	25/09/24	2,791	2,798	2,760	2,784	-21	-0.75	286,000	-
[6134]	25/09/22	2,768	2,837	2,768	2,805	+42	+1.52	233,500	-
[6134]	25/09/19	2,800	2,812	2,741	2,763	-20	-0.72	426,700	-
[6134]	25/09/18	2,759	2,793	2,741	2,783	+20	+0.72	271,800	-
[6134]	25/09/17	2,761	2,778	2,748	2,763	-20	-0.72	194,600	-
[6134]	25/09/16	2,800	2,816	2,777	2,783	-13	-0.46	246,100	-
[6134]	25/09/12	2,802	2,820	2,777	2,796	-6	-0.21	261,500	-
[6134]	25/09/11	2,758	2,815	2,746	2,802	+55	+2.00	238,900	-
[6134]	25/09/10	2,743	2,752	2,712	2,747	-13	-0.47	245,200	-
[6134]	25/09/09	2,780	2,801	2,759	2,760	-18	-0.65	242,500	-
[6134]	25/09/08	2,759	2,778	2,745	2,778	+24	+0.87	248,900	-
[6134]	25/09/05	2,738	2,761	2,724	2,754	+37	+1.36	277,100	-