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
[6135]	26/10/29	3,065	3,075	3,020	3,075	+10	+0.326264	1,777,200	71,477,207,040
[6135]	26/10/28	3,070	3,100	3,040	3,065	+30	+0.988468	573,900	71,244,759,040
[6135]	26/10/27	3,050	3,065	3,015	3,035	+5	+0.165017	511,600	70,547,423,232
[6135]	26/10/26	3,085	3,090	3,010	3,030	-40	-1.302932	669,500	70,431,195,136
[6135]	26/10/23	3,100	3,135	2,980	3,070	-80	-2.539683	935,200	357,494,095,872
[6135]	26/10/22	3,275	3,300	3,125	3,150	-110	-3.374233	899,700	366,809,907,200
[6135]	26/10/21	3,250	3,290	3,230	3,260	+45	+1.399689	593,900	379,619,147,776
[6135]	26/10/20	3,335	3,360	3,200	3,215	-70	-2.130898	579,900	374,379,020,288
[6135]	26/10/19	3,265	3,310	3,180	3,285	+10	+0.305344	760,900	382,530,355,200
[6135]	26/10/16	3,240	3,340	3,185	3,275	+85	+2.664577	1,065,700	381,365,878,784
[6135]	26/10/15	3,295	3,320	3,165	3,190	-150	-4.491018	1,108,100	371,467,812,864
[6135]	26/10/14	3,305	3,355	3,295	3,340	+20	+0.60241	644,600	388,934,959,104
[6135]	26/10/13	3,360	3,360	3,245	3,320	+45	+1.374046	672,900	386,606,006,272
[6135]	26/10/09	3,255	3,280	3,205	3,275	-10	-0.304414	578,600	381,365,878,784
[6135]	26/10/08	3,355	3,370	3,270	3,285	-100	-2.95421	582,400	382,530,355,200
[6135]	26/10/07	3,380	3,420	3,325	3,385	+75	+2.265861	1,286,100	394,175,086,592
[6135]	26/10/06	3,260	3,320	3,210	3,310	+60	+1.846154	708,200	385,441,529,856
[6135]	26/10/05	3,215	3,255	3,195	3,250	+75	+2.362205	459,200	378,454,671,360
[6135]	26/10/02	3,190	3,225	3,165	3,175	-50	-1.550388	702,200	369,721,114,624
[6135]	26/10/01	3,130	3,225	3,105	3,225	+140	+4.538088	1,096,900	375,543,496,704
[6135]	26/09/30	3,115	3,145	3,055	3,085	+30	+0.981997	718,600	359,240,826,880
[6135]	26/09/29	3,100	3,140	2,981	3,055	-85	-2.707006	519,800	355,747,397,632
[6135]	26/09/28	3,176	3,176	3,120	3,140	-10	-0.31746	483,500	365,645,463,552
[6135]	26/09/25	3,126	3,152	3,092	3,150	+58	+1.875809	564,500	366,809,939,968
[6135]	26/09/24	3,060	3,110	3,050	3,092	+54	+1.777485	448,000	360,055,963,648
[6135]	26/09/18	3,058	3,062	2,996	3,038	+4	+0.131839	534,000	353,767,817,216
[6135]	26/09/17	3,010	3,048	3,006	3,034	+38	+1.268358	427,500	353,302,020,096
[6135]	26/09/16	2,996	3,024	2,972	2,996	+10	+0.334896	501,500	348,876,996,608
[6135]	26/09/15	2,968	3,008	2,966	2,986	-24	-0.797342	445,000	347,712,520,192
[6135]	26/09/14	2,898	3,026	2,882	3,010	+94	+3.223594	833,000	350,507,270,144
[6135]	26/09/11	2,860	2,930	2,816	2,916	-4	-0.136986	736,500	339,561,185,280
[6135]	26/09/10	2,956	2,966	2,890	2,920	-32	-1.084011	651,500	340,026,982,400
[6135]	26/09/09	2,970	2,992	2,932	2,952	-18	-0.606061	538,000	343,753,326,592
[6135]	26/09/08	3,072	3,080	2,956	2,970	-150	-4.807692	727,000	345,849,364,480
[6135]	26/09/07	3,092	3,124	3,090	3,120	+44	+1.430429	416,000	363,316,510,720
[6135]	26/09/04	3,098	3,098	3,058	3,076	0	0	310,000	359,763,673,088
[6135]	26/09/03	3,062	3,090	3,020	3,076	+14	+0.457218	572,000	359,763,673,088
[6135]	26/09/02	3,096	3,124	3,042	3,062	-114	-3.589421	802,500	358,126,256,128
[6135]	26/09/01	3,100	3,248	3,100	3,176	+106	+3.452769	1,439,500	371,459,489,792
[6135]	26/08/31	3,004	3,086	2,982	3,070	+22	+0.721785	465,000	359,061,913,600
[6135]	26/08/28	3,084	3,090	3,042	3,048	-32	-1.038961	306,000	356,488,839,168
[6135]	26/08/27	3,072	3,124	3,058	3,080	+12	+0.391134	360,000	360,231,501,824
[6135]	26/08/26	3,042	3,082	3,034	3,068	+2	+0.065232	436,000	358,828,015,616
[6135]	26/08/25	3,100	3,134	3,030	3,066	-60	-1.919386	654,000	358,594,084,864
[6135]	26/08/24	3,018	3,146	3,012	3,126	+120	+3.992016	899,500	365,611,581,440
[6135]	26/08/21	3,002	3,034	2,966	3,006	-36	-1.183432	880,500	351,576,588,288
[6135]	26/08/20	3,036	3,086	3,020	3,042	+8	+0.263678	792,000	355,787,079,680
[6135]	26/08/19	3,214	3,226	3,032	3,034	-200	-6.184292	891,000	354,851,422,208
[6135]	26/08/18	3,258	3,292	3,228	3,234	-52	-1.582471	780,000	378,243,088,384
[6135]	26/08/17	3,100	3,300	3,086	3,286	+216	+7.035831	1,784,000	384,324,894,720
[6135]	26/08/14	2,996	3,094	2,980	3,070	+134	+4.564033	1,362,500	359,061,913,600
[6135]	26/08/13	2,960	3,000	2,896	2,936	+32	+1.101928	931,500	343,389,503,488
[6135]	26/08/12	2,898	2,918	2,884	2,904	+6	+0.207039	486,500	339,646,840,832
[6135]	26/08/10	2,902	2,928	2,868	2,898	-22	-0.753425	643,000	338,945,081,344
[6135]	26/08/07	3,000	3,006	2,868	2,920	-94	-3.118779	1,256,500	341,518,188,544
[6135]	26/08/06	3,056	3,070	3,002	3,014	-32	-1.050558	786,000	352,512,245,760
[6135]	26/08/05	2,990	3,054	2,966	3,046	+70	+2.352151	1,499,000	356,254,908,416
[6135]	26/08/04	2,906	2,988	2,854	2,976	+34	+1.155676	1,367,500	348,067,856,384
[6135]	26/08/03	2,812	3,034	2,812	2,942	+158	+5.675287	5,013,500	344,091,262,976
[6135]	26/07/31	2,870	2,880	2,524	2,784	-32	-1.136364	3,007,500	325,611,847,680
[6135]	26/07/30	2,800	2,836	2,776	2,816	+30	+1.076813	882,500	329,354,510,336
[6135]	26/07/29	2,840	2,852	2,762	2,786	-68	-2.382621	1,771,000	325,845,778,432
[6135]	26/07/28	2,922	2,944	2,844	2,854	-104	-3.515889	1,534,000	333,798,932,480
[6135]	26/07/27	2,928	2,964	2,908	2,958	+16	+0.543848	971,500	345,962,577,920
[6135]	26/07/24	2,986	2,996	2,928	2,942	-30	-1.009421	709,000	344,091,262,976
[6135]	26/07/23	2,890	2,980	2,890	2,972	+74	+2.553485	1,405,000	347,599,994,880
[6135]	26/07/22	2,918	2,938	2,890	2,898	+16	+0.55517	583,000	338,945,081,344
[6135]	26/07/21	2,898	2,920	2,856	2,882	-2	-0.069348	786,000	337,073,766,400
[6135]	26/07/17	2,872	2,908	2,822	2,884	-30	-1.029513	1,671,000	-
[6135]	26/07/16	2,946	2,968	2,912	2,914	-44	-1.487492	575,500	-
[6135]	26/07/15	2,970	2,986	2,944	2,958	0	0	915,500	-
[6135]	26/07/14	2,958	2,966	2,914	2,958	-6	-0.202429	554,000	-
[6135]	26/07/13	3,004	3,010	2,906	2,964	-28	-0.935829	863,000	-
[6135]	26/07/10	2,986	3,014	2,960	2,992	+30	+1.012829	721,000	-
[6135]	26/07/09	2,904	2,962	2,902	2,962	+46	+1.577503	766,000	-
[6135]	26/07/08	2,964	2,972	2,906	2,916	-50	-1.685772	921,500	-
[6135]	26/07/07	3,000	3,022	2,966	2,966	-54	-1.788079	1,380,000	-
[6135]	26/07/06	3,078	3,082	3,010	3,020	-46	-1.500326	538,500	-
[6135]	26/07/03	3,002	3,078	3,002	3,066	+26	+0.855263	681,500	-
[6135]	26/07/02	3,054	3,080	2,998	3,040	-42	-1.362751	746,500	-
[6135]	26/07/01	3,050	3,096	3,050	3,082	+42	+1.381579	748,000	-
[6135]	26/06/30	3,030	3,044	2,996	3,040	+14	+0.462657	496,500	-
[6135]	26/06/29	3,040	3,062	2,998	3,026	-42	-1.36897	810,000	-
[6135]	26/06/26	3,108	3,118	3,012	3,068	-74	-2.355188	1,117,500	-
[6135]	26/06/25	3,108	3,188	3,074	3,142	+280	+9.783368	2,705,000	-
[6135]	26/06/24	2,784	2,896	2,754	2,862	+38	+1.345609	583,500	-
[6135]	26/06/23	2,930	2,930	2,814	2,824	-86	-2.955326	478,000	-
[6135]	26/06/22	2,936	2,952	2,890	2,910	-2	-0.068681	323,500	-
[6135]	26/06/19	2,900	2,936	2,856	2,912	+48	+1.675978	843,500	-
[6135]	26/06/18	2,870	2,882	2,846	2,864	+14	+0.491228	592,500	-
[6135]	26/06/17	2,896	2,896	2,822	2,850	-28	-0.972898	585,000	-
[6135]	26/06/16	2,820	2,886	2,812	2,878	+44	+1.552576	681,500	-
[6135]	26/06/15	2,848	2,880	2,806	2,834	+38	+1.359084	656,000	-
[6135]	26/06/12	2,810	2,864	2,794	2,796	-34	-1.201413	951,000	-
[6135]	26/06/11	2,800	2,882	2,786	2,830	-68	-2.346446	950,000	-
[6135]	26/06/10	2,984	2,990	2,884	2,898	-86	-2.882038	1,335,000	-
[6135]	26/06/09	2,874	3,000	2,822	2,984	+146	+5.144468	1,574,500	-
[6135]	26/06/08	2,792	2,850	2,746	2,838	-64	-2.205376	1,277,500	-
[6135]	26/06/05	2,828	2,926	2,800	2,902	+92	+3.274021	1,569,500	-
[6135]	26/06/04	2,820	2,836	2,768	2,810	+12	+0.428878	1,002,000	-
[6135]	26/06/03	2,760	2,816	2,706	2,798	+48	+1.745455	707,000	-
[6135]	26/06/02	2,802	2,820	2,740	2,750	-72	-2.551382	1,365,500	-
[6135]	26/06/01	2,842	2,850	2,714	2,822	+174	+6.570997	2,287,000	-
[6135]	26/05/29	2,642	2,714	2,642	2,648	+6	+0.227101	698,500	-
[6135]	26/05/28	2,644	2,656	2,584	2,642	-2	-0.075643	1,047,500	-
[6135]	26/05/27	2,610	2,662	2,592	2,644	+44	+1.692308	747,500	-
[6135]	26/05/26	2,654	2,664	2,576	2,600	-80	-2.985075	726,500	-
[6135]	26/05/25	2,658	2,750	2,638	2,680	+58	+2.212052	936,500	-
[6135]	26/05/22	2,642	2,648	2,570	2,622	-36	-1.354402	1,013,000	-
[6135]	26/05/21	2,650	2,674	2,636	2,658	+20	+0.75815	821,000	-
[6135]	26/05/20	2,734	2,750	2,622	2,638	-124	-4.4895	1,404,000	-
[6135]	26/05/19	2,738	2,770	2,724	2,762	+26	+0.950292	1,878,500	-
[6135]	26/05/18	2,780	2,794	2,702	2,736	+12	+0.440529	1,097,500	-
[6135]	26/05/15	2,820	2,820	2,680	2,724	-68	-2.43553	1,132,000	-
[6135]	26/05/14	2,722	2,832	2,678	2,792	+70	+2.571639	2,985,000	-
[6135]	26/05/13	2,748	2,756	2,716	2,722	-28	-1.018182	773,500	-
[6135]	26/05/12	2,754	2,754	2,702	2,750	+14	+0.511696	981,000	-
[6135]	26/05/11	2,678	2,764	2,586	2,736	+96	+3.636364	3,293,000	-
[6135]	26/05/08	2,754	2,806	2,638	2,640	-90	-3.296703	3,726,500	-
[6135]	26/05/07	2,652	2,834	2,590	2,730	+198	+7.819905	5,075,500	-
[6135]	26/05/01	2,390	2,542	2,384	2,532	+152	+6.386555	3,358,000	-
[6135]	26/04/30	2,346	2,388	2,346	2,380	+20	+0.847458	913,500	-
[6135]	26/04/28	2,350	2,360	2,328	2,360	0	0	1,156,500	-
[6135]	26/04/27	2,368	2,368	2,328	2,360	+2	+0.084818	1,505,500	-
[6135]	26/04/24	2,352	2,376	2,340	2,358	+244	+11.5421	4,914,500	-
[6135]	26/04/23	2,144	2,174	2,074	2,114	-204	-8.80069	9,592,000	-
[6135]	26/04/22	2,324	2,326	2,318	2,318	-6	-0.258176	186,000	-
[6135]	26/04/21	2,324	2,326	2,322	2,324	-2	-0.085985	293,000	-
[6135]	26/04/20	2,324	2,328	2,320	2,326	0	0	524,500	-
[6135]	26/04/17	2,322	2,326	2,320	2,326	+6	+0.258621	438,000	-
[6135]	26/04/16	2,322	2,322	2,316	2,320	-2	-0.086133	215,000	-
[6135]	26/04/15	2,322	2,330	2,316	2,322	0	0	833,500	-
[6135]	26/04/14	2,318	2,322	2,316	2,322	+4	+0.172563	408,000	-
[6135]	26/04/13	2,316	2,318	2,310	2,318	-2	-0.086207	590,000	-
[6135]	26/04/10	2,324	2,326	2,318	2,320	-2	-0.086133	633,500	-
[6135]	26/04/09	2,312	2,322	2,310	2,322	+14	+0.606586	554,000	-
[6135]	26/04/08	2,314	2,314	2,308	2,308	0	0	540,000	-
[6135]	26/04/07	2,306	2,312	2,304	2,308	+2	+0.08673	436,000	-
[6135]	26/04/06	2,310	2,312	2,304	2,306	-2	-0.086655	191,500	-
[6135]	26/04/03	2,310	2,310	2,304	2,308	+8	+0.347826	664,500	-
[6135]	26/04/02	2,312	2,316	2,296	2,300	-12	-0.519031	587,000	-
[6135]	26/04/01	2,302	2,312	2,298	2,312	+20	+0.8726	429,000	-
[6135]	26/03/31	2,296	2,298	2,288	2,292	-8	-0.347826	482,500	-
[6135]	26/03/30	2,294	2,300	2,294	2,300	-10	-0.4329	673,500	-
[6135]	26/03/27	2,302	2,310	2,296	2,310	-4	-0.172861	710,500	-
[6135]	26/03/26	2,298	2,314	2,296	2,314	+18	+0.783972	600,000	-
[6135]	26/03/25	2,306	2,308	2,296	2,296	-4	-0.173913	370,500	-
[6135]	26/03/24	2,296	2,304	2,292	2,300	+10	+0.436681	277,000	-
[6135]	26/03/23	2,304	2,306	2,288	2,290	-30	-1.293103	536,500	-
[6135]	26/03/19	2,310	2,320	2,308	2,320	0	0	397,000	-
[6135]	26/03/18	2,310	2,322	2,308	2,320	+10	+0.4329	309,000	-
[6135]	26/03/17	2,306	2,316	2,306	2,310	+6	+0.260417	277,000	-
[6135]	26/03/16	2,304	2,308	2,304	2,304	-2	-0.08673	479,000	-
[6135]	26/03/13	2,304	2,310	2,304	2,306	0	0	628,500	-
[6135]	26/03/12	2,302	2,306	2,302	2,306	+6	+0.26087	303,500	-
[6135]	26/03/11	2,300	2,306	2,298	2,300	+4	+0.174216	349,000	-
[6135]	26/03/10	2,302	2,302	2,286	2,296	+8	+0.34965	410,000	-
[6135]	26/03/09	2,302	2,304	2,288	2,288	-26	-1.123596	1,214,000	-
[6135]	26/03/06	2,314	2,318	2,312	2,314	-2	-0.086356	176,500	-
[6135]	26/03/05	2,320	2,320	2,312	2,316	0	0	337,000	-
[6135]	26/03/04	2,324	2,324	2,306	2,316	-8	-0.344234	1,127,000	-
[6135]	26/03/03	2,326	2,328	2,320	2,324	-6	-0.257511	670,000	-
[6135]	26/03/02	2,324	2,330	2,324	2,330	+4	+0.171969	615,000	-
[6135]	26/02/27	2,326	2,326	2,324	2,326	+2	+0.086059	459,500	-
[6135]	26/02/26	2,328	2,330	2,324	2,324	-6	-0.257511	918,000	-
[6135]	26/02/25	2,332	2,332	2,330	2,330	-2	-0.085763	337,500	-
[6135]	26/02/24	2,336	2,336	2,330	2,332	-4	-0.171233	940,000	-
[6135]	26/02/20	2,338	2,338	2,332	2,336	-2	-0.085543	696,500	-
[6135]	26/02/19	2,336	2,338	2,334	2,338	+2	+0.085616	652,500	-
[6135]	26/02/18	2,336	2,336	2,334	2,336	+2	+0.08569	984,500	-
[6135]	26/02/17	2,336	2,336	2,332	2,334	-2	-0.085616	444,500	-
[6135]	26/02/16	2,336	2,338	2,332	2,336	+2	+0.08569	1,199,500	-
[6135]	26/02/13	2,336	2,340	2,332	2,334	-2	-0.085616	769,000	-
[6135]	26/02/12	2,336	2,338	2,332	2,336	+4	+0.171527	879,000	-
[6135]	26/02/10	2,336	2,338	2,332	2,332	-6	-0.25663	820,500	-
[6135]	26/02/09	2,334	2,340	2,332	2,338	+6	+0.25729	1,032,500	-
[6135]	26/02/06	2,332	2,332	2,330	2,332	0	0	498,500	-
[6135]	26/02/05	2,332	2,336	2,330	2,332	+2	+0.085837	1,394,000	-
[6135]	26/02/04	2,332	2,336	2,330	2,330	-2	-0.085763	1,344,000	-
[6135]	26/02/03	2,338	2,338	2,328	2,332	-4	-0.171233	2,107,500	-
[6135]	26/02/02	2,326	2,340	2,322	2,336	+60	+2.636204	1,718,500	-
[6135]	26/01/30	2,264	2,286	2,262	2,276	+10	+0.441306	874,500	-
[6135]	26/01/29	2,220	2,316	2,202	2,266	+46	+2.072072	1,941,000	-
[6135]	26/01/28	2,226	2,234	2,216	2,220	-12	-0.537634	577,000	-
[6135]	26/01/27	2,224	2,238	2,218	2,232	0	0	320,500	-
[6135]	26/01/26	2,234	2,240	2,220	2,232	-20	-0.888099	422,000	-
[6135]	26/01/23	2,230	2,256	2,222	2,252	+24	+1.077199	721,000	-
[6135]	26/01/22	2,214	2,234	2,214	2,228	+14	+0.63234	593,500	-
[6135]	26/01/21	2,166	2,248	2,166	2,214	+54	+2.5	1,756,500	-
[6135]	26/01/20	2,174	2,176	2,160	2,160	-12	-0.552486	676,000	-
[6135]	26/01/19	2,172	2,186	2,166	2,172	+2	+0.092166	513,000	-
[6135]	26/01/16	2,160	2,226	2,160	2,170	+18	+0.836431	2,941,500	-
[6135]	26/01/15	2,156	2,160	2,138	2,152	-8	-0.37037	733,500	-
[6135]	26/01/14	2,164	2,176	2,154	2,160	+10	+0.465116	816,000	-
[6135]	26/01/13	2,160	2,160	2,132	2,150	-18	-0.830258	1,050,500	-
[6135]	26/01/09	2,168	2,186	2,156	2,168	+14	+0.649954	2,207,500	-
[6135]	26/01/08	2,200	2,204	2,120	2,154	-46	-2.090909	2,929,500	-
[6135]	26/01/07	2,196	2,206	2,194	2,200	+8	+0.364964	1,071,500	-
[6135]	26/01/06	2,200	2,204	2,184	2,192	-10	-0.454133	620,000	-
[6135]	26/01/05	2,214	2,222	2,200	2,202	-6	-0.271739	489,500	-
[6135]	25/12/30	2,196	2,210	2,192	2,208	+12	+0.546448	493,500	-
[6135]	25/12/29	2,184	2,198	2,184	2,196	+8	+0.365631	732,000	-
[6135]	25/12/26	2,184	2,190	2,180	2,188	+10	+0.459137	414,500	-
[6135]	25/12/25	2,176	2,180	2,176	2,178	+4	+0.183993	143,000	-
[6135]	25/12/24	2,182	2,184	2,174	2,174	-12	-0.548948	330,000	-
[6135]	25/12/23	2,182	2,186	2,174	2,186	+8	+0.367309	322,000	-
[6135]	25/12/22	2,186	2,190	2,178	2,178	-4	-0.183318	327,500	-
[6135]	25/12/19	2,174	2,194	2,174	2,182	+8	+0.367985	767,000	-
[6135]	25/12/18	2,186	2,192	2,164	2,174	-10	-0.457875	495,500	-
[6135]	25/12/17	2,190	2,194	2,182	2,184	-6	-0.273973	329,500	-
[6135]	25/12/16	2,196	2,202	2,190	2,190	-6	-0.273224	621,500	-
[6135]	25/12/15	2,182	2,214	2,170	2,196	+42	+1.949861	1,365,000	-
[6135]	25/12/12	2,162	2,170	2,146	2,154	-2	-0.092764	340,000	-
[6135]	25/12/11	2,152	2,158	2,142	2,156	+16	+0.747664	436,500	-
[6135]	25/12/10	2,154	2,160	2,134	2,140	+2	+0.093545	773,500	-
[6135]	25/12/09	2,120	2,150	2,114	2,138	+30	+1.42315	728,500	-
[6135]	25/12/08	2,132	2,132	2,102	2,108	-26	-1.218369	722,500	-
[6135]	25/12/05	2,180	2,180	2,114	2,134	-46	-2.110092	855,000	-
[6135]	25/12/04	2,186	2,194	2,176	2,180	-12	-0.547445	250,000	-
[6135]	25/12/03	2,200	2,216	2,192	2,192	-8	-0.363636	527,500	-
[6135]	25/12/02	2,212	2,212	2,192	2,200	-12	-0.542495	457,500	-
[6135]	25/12/01	2,216	2,224	2,206	2,212	0	0	226,000	-
[6135]	25/11/28	2,200	2,214	2,200	2,212	+12	+0.545455	218,500	-
[6135]	25/11/27	2,198	2,206	2,194	2,200	+8	+0.364964	306,000	-
[6135]	25/11/26	2,152	2,198	2,132	2,192	+52	+2.429907	1,311,000	-
[6135]	25/11/25	2,256	2,268	2,132	2,140	-124	-5.477032	2,425,000	-
[6135]	25/11/21	2,262	2,272	2,262	2,264	+2	+0.088417	412,000	-
[6135]	25/11/20	2,262	2,268	2,262	2,262	-2	-0.088339	259,500	-
[6135]	25/11/19	2,262	2,270	2,262	2,264	0	0	414,500	-
[6135]	25/11/18	2,262	2,270	2,258	2,264	-4	-0.176367	299,000	-
[6135]	25/11/17	2,278	2,278	2,268	2,268	-10	-0.438982	194,500	-
[6135]	25/11/14	2,282	2,284	2,276	2,278	-4	-0.175285	185,000	-
[6135]	25/11/13	2,286	2,286	2,278	2,282	-2	-0.087566	144,500	-
[6135]	25/11/12	2,284	2,288	2,280	2,284	-4	-0.174825	268,500	-
[6135]	25/11/11	2,270	2,288	2,268	2,288	+22	+0.970874	560,500	-
[6135]	25/11/10	2,268	2,272	2,266	2,266	0	0	226,000	-
[6135]	25/11/07	2,262	2,270	2,262	2,266	+4	+0.176835	175,000	-
[6135]	25/11/06	2,262	2,272	2,260	2,262	+2	+0.088496	1,246,000	-
[6135]	25/11/05	2,254	2,262	2,250	2,260	+20	+0.892857	1,378,500	-
[6135]	25/11/04	2,246	2,254	2,236	2,240	0	0	989,000	-
[6135]	25/10/31	2,238	2,256	2,236	2,240	0	0	604,500	-
[6135]	25/10/30	2,270	2,270	2,240	2,240	-30	-1.321586	1,245,500	-
[6135]	25/10/29	2,270	2,272	2,266	2,270	0	0	342,000	-
[6135]	25/10/28	2,270	2,272	2,266	2,270	-2	-0.088028	425,500	-
[6135]	25/10/27	2,256	2,274	2,252	2,272	+16	+0.70922	432,000	-
[6135]	25/10/24	2,256	2,256	2,244	2,256	+2	+0.088731	255,500	-
[6135]	25/10/23	2,250	2,254	2,248	2,254	+2	+0.08881	234,000	-
[6135]	25/10/22	2,250	2,252	2,248	2,252	+2	+0.088889	504,500	-
[6135]	25/10/21	2,242	2,254	2,242	2,250	+6	+0.26738	493,000	-
[6135]	25/10/20	2,244	2,244	2,240	2,244	+4	+0.178571	186,500	-
[6135]	25/10/17	2,240	2,246	2,236	2,240	0	0	608,000	-
[6135]	25/10/16	2,248	2,254	2,238	2,240	+6	+0.268577	1,090,500	-
[6135]	25/10/15	2,258	2,260	2,234	2,234	-26	-1.150442	896,000	-
[6135]	25/10/14	2,270	2,272	2,260	2,260	-10	-0.440529	976,500	-
[6135]	25/10/10	2,280	2,282	2,270	2,270	-10	-0.438596	897,500	-
[6135]	25/10/09	2,282	2,284	2,280	2,280	-4	-0.175131	362,500	-
[6135]	25/10/08	2,286	2,286	2,282	2,284	0	0	297,500	-
[6135]	25/10/07	2,284	2,286	2,282	2,284	0	0	485,000	-
[6135]	25/10/06	2,290	2,290	2,284	2,284	-2	-0.087489	317,500	-
[6135]	25/10/03	2,288	2,288	2,284	2,286	+4	+0.175285	312,500	-
[6135]	25/10/02	2,290	2,292	2,282	2,282	-10	-0.4363	1,142,500	-
[6135]	25/10/01	2,294	2,294	2,290	2,292	0	0	704,500	-
[6135]	25/09/30	2,294	2,296	2,292	2,292	-2	-0.087184	630,500	-
[6135]	25/09/29	2,296	2,298	2,294	2,294	-6	-0.26087	368,000	-
[6135]	25/09/26	2,298	2,300	2,294	2,300	+2	+0.087032	1,076,500	-
[6135]	25/09/25	2,300	2,300	2,298	2,298	-2	-0.086957	190,000	-
[6135]	25/09/24	2,300	2,300	2,294	2,300	-4	-0.173611	543,500	-
[6135]	25/09/22	2,308	2,308	2,300	2,304	-8	-0.346021	570,000	-
[6135]	25/09/19	2,306	2,312	2,304	2,312	+8	+0.347222	261,500	-
[6135]	25/09/18	2,306	2,308	2,302	2,304	0	0	167,000	-
[6135]	25/09/17	2,302	2,306	2,300	2,304	0	0	207,000	-
[6135]	25/09/16	2,304	2,308	2,302	2,304	-8	-0.346021	1,155,000	-
[6135]	25/09/12	2,308	2,312	2,302	2,312	+6	+0.260191	217,000	-
[6135]	25/09/11	2,304	2,308	2,302	2,306	0	0	183,000	-
[6135]	25/09/10	2,312	2,312	2,306	2,306	-8	-0.345722	297,500	-
[6135]	25/09/09	2,314	2,314	2,310	2,314	+2	+0.086505	89,500	-
[6135]	25/09/08	2,318	2,318	2,310	2,312	-6	-0.258844	121,500	-
[6135]	25/09/05	2,314	2,318	2,314	2,318	+20	+0.17	255,500	-