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
[7130]	26/10/30	2,640	2,698	2,640	2,690	+67.0	+2.55	77,800	74,689,994,752
[7130]	26/10/29	2,606	2,634	2,598	2,623	+21.0	+0.81	339,900	72,829,681,664
[7130]	26/10/28	2,651	2,679	2,602	2,602	-56.0	-2.11	84,300	72,246,599,680
[7130]	26/10/27	2,693	2,693	2,650	2,658	-26.0	-0.97	69,600	73,801,482,240
[7130]	26/10/26	2,676	2,699	2,653	2,684	+8.0	+0.30	100,400	74,523,394,048
[7130]	26/10/23	2,677	2,692	2,651	2,676	+13.0	+0.49	48,200	74,301,267,968
[7130]	26/10/22	2,654	2,667	2,642	2,663	+9.0	+0.34	48,400	73,940,312,064
[7130]	26/10/21	2,665	2,668	2,639	2,654	+5.0	+0.19	52,400	73,690,423,296
[7130]	26/10/20	2,689	2,698	2,633	2,649	-40.0	-1.49	48,900	73,551,593,472
[7130]	26/10/19	2,705	2,707	2,681	2,689	-16.0	-0.59	37,700	74,662,223,872
[7130]	26/10/16	2,684	2,707	2,679	2,705	+37.0	+1.39	41,900	75,106,476,032
[7130]	26/10/15	2,655	2,680	2,640	2,668	+13.0	+0.49	76,800	74,079,141,888
[7130]	26/10/14	2,678	2,678	2,642	2,655	-26.0	-0.97	40,200	73,718,185,984
[7130]	26/10/13	2,659	2,686	2,645	2,681	+18.0	+0.68	44,900	74,440,097,792
[7130]	26/10/09	2,630	2,672	2,626	2,663	+38.0	+1.45	60,000	73,940,312,064
[7130]	26/10/08	2,617	2,625	2,578	2,625	-4.0	-0.15	121,400	72,885,215,232
[7130]	26/10/07	2,655	2,659	2,624	2,629	-34.0	-1.28	55,700	72,996,274,176
[7130]	26/10/06	2,665	2,680	2,650	2,663	+18.0	+0.68	66,400	73,940,312,064
[7130]	26/10/05	2,654	2,654	2,612	2,645	+10.0	+0.38	85,700	73,440,526,336
[7130]	26/10/02	2,700	2,700	2,622	2,635	-89.0	-3.27	133,800	73,162,874,880
[7130]	26/10/01	2,731	2,731	2,682	2,724	-8.0	-0.29	97,400	75,634,024,448
[7130]	26/09/30	2,727	2,740	2,709	2,732	+6.0	+0.22	82,700	75,856,158,720
[7130]	26/09/29	2,806	2,806	2,721	2,726	-96.0	-3.40	124,800	75,689,558,016
[7130]	26/09/28	2,804	2,829	2,804	2,822	+18.0	+0.64	95,800	78,355,079,168
[7130]	26/09/25	2,799	2,829	2,783	2,804	+6.0	+0.21	58,100	77,855,293,440
[7130]	26/09/24	2,828	2,830	2,798	2,798	-11.0	-0.39	70,300	77,688,700,928
[7130]	26/09/18	2,831	2,837	2,809	2,809	-33.0	-1.16	78,600	77,994,123,264
[7130]	26/09/17	2,798	2,846	2,798	2,842	+44.0	+1.57	74,900	78,910,390,272
[7130]	26/09/16	2,778	2,819	2,778	2,798	+8.0	+0.29	43,400	77,688,700,928
[7130]	26/09/15	2,794	2,805	2,773	2,790	+5.0	+0.18	52,400	77,466,574,848
[7130]	26/09/14	2,760	2,790	2,756	2,785	+18.0	+0.65	75,200	77,327,745,024
[7130]	26/09/11	2,781	2,800	2,757	2,767	-27.0	-0.97	87,800	76,827,959,296
[7130]	26/09/10	2,805	2,808	2,788	2,794	-14.0	-0.50	58,700	77,577,633,792
[7130]	26/09/09	2,827	2,840	2,801	2,808	-19.0	-0.67	60,800	77,966,352,384
[7130]	26/09/08	2,817	2,841	2,810	2,827	+2.0	+0.07	68,800	78,493,908,992
[7130]	26/09/07	2,831	2,846	2,818	2,825	-6.0	-0.21	55,100	78,438,375,424
[7130]	26/09/04	2,851	2,855	2,829	2,831	-8.0	-0.28	52,400	78,604,967,936
[7130]	26/09/03	2,900	2,900	2,839	2,839	-60.0	-2.07	75,400	78,827,094,016
[7130]	26/09/02	2,860	2,907	2,843	2,899	+35.0	+1.22	100,700	80,493,043,712
[7130]	26/09/01	2,863	2,879	2,857	2,864	+1.0	+0.03	72,600	79,521,243,136
[7130]	26/08/31	2,867	2,877	2,841	2,863	-7.0	-0.24	71,600	79,493,472,256
[7130]	26/08/28	2,878	2,903	2,867	2,870	-29.0	-1.00	47,800	79,687,835,648
[7130]	26/08/27	2,905	2,908	2,876	2,899	-6.0	-0.21	47,900	80,493,043,712
[7130]	26/08/26	2,920	2,948	2,893	2,905	-13.0	-0.45	69,700	80,659,636,224
[7130]	26/08/25	2,971	2,996	2,917	2,918	-63.0	-2.11	67,500	81,020,592,128
[7130]	26/08/24	2,940	2,990	2,935	2,981	+42.0	+1.43	88,800	82,769,838,080
[7130]	26/08/21	2,940	2,960	2,914	2,939	-1.0	-0.03	57,500	81,603,674,112
[7130]	26/08/20	2,884	2,940	2,861	2,940	+66.0	+2.30	82,400	81,631,436,800
[7130]	26/08/19	2,892	2,920	2,862	2,874	-38.0	-1.30	87,200	79,798,894,592
[7130]	26/08/18	2,900	2,954	2,885	2,912	+6.0	+0.21	75,400	80,853,999,616
[7130]	26/08/17	2,926	2,928	2,903	2,906	-20.0	-0.68	44,000	80,687,407,104
[7130]	26/08/14	2,880	2,933	2,871	2,926	+36.0	+1.25	57,900	81,242,718,208
[7130]	26/08/13	2,891	2,902	2,870	2,890	+2.0	+0.07	78,000	80,243,146,752
[7130]	26/08/12	2,893	2,900	2,862	2,888	-10.0	-0.35	80,900	80,187,621,376
[7130]	26/08/10	2,877	2,951	2,858	2,898	+25.0	+0.87	115,100	80,465,272,832
[7130]	26/08/07	2,855	2,917	2,841	2,873	+1.0	+0.03	76,800	79,771,131,904
[7130]	26/08/06	2,859	2,952	2,846	2,872	+56.0	+1.99	130,100	79,743,369,216
[7130]	26/08/05	2,827	2,925	2,790	2,816	-11.0	-0.39	242,200	78,188,478,464
[7130]	26/08/04	2,840	2,854	2,806	2,827	-13.0	-0.46	65,000	78,493,908,992
[7130]	26/08/03	2,802	2,860	2,775	2,840	+26.0	+0.92	125,600	78,854,856,704
[7130]	26/07/31	2,877	2,886	2,812	2,814	-90.0	-3.10	100,500	78,132,953,088
[7130]	26/07/30	2,889	2,918	2,854	2,904	+5.0	+0.17	69,100	80,631,873,536
[7130]	26/07/29	2,905	2,913	2,866	2,899	+12.0	+0.42	64,700	80,493,043,712
[7130]	26/07/28	2,921	2,921	2,874	2,887	-6.0	-0.21	45,300	80,159,850,496
[7130]	26/07/27	2,907	2,915	2,878	2,893	+29.0	+1.01	37,200	80,326,451,200
[7130]	26/07/24	2,920	2,920	2,860	2,864	-81.0	-2.75	50,000	79,521,243,136
[7130]	26/07/23	3,005	3,025	2,933	2,945	-60.0	-2.00	50,400	81,770,266,624
[7130]	26/07/22	3,020	3,035	2,989	3,005	-20.0	-0.66	67,500	83,436,216,320
[7130]	26/07/21	3,020	3,045	3,005	3,025	+15.0	+0.50	37,000	83,991,535,616
[7130]	26/07/17	3,100	3,120	2,991	3,010	-90	-2.90	92,200	-
[7130]	26/07/16	3,100	3,130	3,085	3,100	+5	+0.16	54,900	-
[7130]	26/07/15	3,090	3,110	3,065	3,095	+40	+1.31	72,500	-
[7130]	26/07/14	3,070	3,090	3,045	3,055	+25	+0.83	41,700	-
[7130]	26/07/13	3,040	3,085	3,030	3,030	0	0.00	66,000	-
[7130]	26/07/10	3,070	3,070	3,020	3,030	-5	-0.16	51,000	-
[7130]	26/07/09	3,010	3,060	2,942	3,035	+5	+0.17	82,600	-
[7130]	26/07/08	3,045	3,055	3,005	3,030	+10	+0.33	53,300	-
[7130]	26/07/07	3,015	3,035	2,981	3,020	+15	+0.50	91,400	-
[7130]	26/07/06	2,970	3,005	2,958	3,005	+32	+1.08	69,000	-
[7130]	26/07/03	2,995	3,005	2,950	2,973	+42	+1.43	143,500	-
[7130]	26/07/02	2,888	2,988	2,888	2,931	+67	+2.34	108,300	-
[7130]	26/07/01	2,825	2,873	2,813	2,864	+14	+0.49	87,300	-
[7130]	26/06/30	2,880	2,892	2,837	2,850	+3	+0.11	97,500	-
[7130]	26/06/29	2,805	2,861	2,805	2,847	+47	+1.68	90,400	-
[7130]	26/06/26	2,789	2,810	2,768	2,800	+10	+0.36	75,100	-
[7130]	26/06/25	2,772	2,801	2,745	2,790	+68	+2.50	62,600	-
[7130]	26/06/24	2,750	2,762	2,718	2,722	-7	-0.26	134,200	-
[7130]	26/06/23	2,777	2,799	2,658	2,729	-41	-1.48	187,500	-
[7130]	26/06/22	2,932	2,944	2,770	2,770	-159	-5.43	106,100	-
[7130]	26/06/19	2,904	2,935	2,876	2,929	+27	+0.93	53,300	-
[7130]	26/06/18	2,900	2,936	2,883	2,902	+21	+0.73	30,200	-
[7130]	26/06/17	2,897	2,912	2,860	2,881	+17	+0.59	46,500	-
[7130]	26/06/16	2,873	2,901	2,812	2,864	-30	-1.04	73,400	-
[7130]	26/06/15	2,940	2,969	2,891	2,894	-22	-0.75	54,300	-
[7130]	26/06/12	2,933	2,960	2,902	2,916	-17	-0.58	66,000	-
[7130]	26/06/11	2,940	2,945	2,875	2,933	-13	-0.44	50,200	-
[7130]	26/06/10	2,927	2,998	2,923	2,946	+40	+1.38	58,900	-
[7130]	26/06/09	2,945	2,960	2,901	2,906	+5	+0.17	60,200	-
[7130]	26/06/08	2,887	2,929	2,866	2,901	-29	-0.99	68,800	-
[7130]	26/06/05	2,849	2,954	2,849	2,930	+77	+2.70	66,000	-
[7130]	26/06/04	2,841	2,883	2,837	2,853	+16	+0.56	53,700	-
[7130]	26/06/03	2,895	2,895	2,795	2,837	-26	-0.91	75,200	-
[7130]	26/06/02	2,880	2,900	2,780	2,863	-22	-0.76	90,100	-
[7130]	26/06/01	2,899	2,900	2,812	2,885	-57	-1.94	120,300	-
[7130]	26/05/29	2,927	3,005	2,927	2,942	+15	+0.51	70,600	-
[7130]	26/05/28	2,948	2,957	2,902	2,927	+12	+0.41	50,100	-
[7130]	26/05/27	2,912	2,935	2,872	2,915	+3	+0.10	93,200	-
[7130]	26/05/26	2,900	2,958	2,875	2,912	-6	-0.21	50,000	-
[7130]	26/05/25	2,872	2,924	2,836	2,918	+55	+1.92	67,800	-
[7130]	26/05/22	2,850	2,867	2,811	2,863	+20.0	+0.70	33,700	-
[7130]	26/05/21	2,842	2,895	2,839	2,843	+1.0	+0.04	59,200	-
[7130]	26/05/20	2,902	2,914	2,801	2,842	-96.0	-3.27	52,100	-
[7130]	26/05/19	2,888	2,948	2,882	2,938	+100.0	+3.52	41,000	-
[7130]	26/05/18	2,868	2,886	2,836	2,838	-72.0	-2.47	59,600	-
[7130]	26/05/15	2,840	2,910	2,827	2,910	+100.0	+3.56	88,400	-
[7130]	26/05/14	2,953	2,955	2,810	2,810	-140.0	-4.75	104,300	-
[7130]	26/05/13	2,968	3,005	2,934	2,950	-18.0	-0.61	76,300	-
[7130]	26/05/12	3,070	3,080	2,950	2,968	-97.0	-3.16	117,400	-
[7130]	26/05/11	3,140	3,160	3,025	3,065	-5.0	-0.16	192,700	-
[7130]	26/05/08	2,920	3,120	2,814	3,070	+159.0	+5.46	387,200	-
[7130]	26/05/07	2,840	2,936	2,840	2,911	+74.0	+2.61	149,200	-
[7130]	26/05/01	2,861	2,874	2,815	2,837	-21.0	-0.73	83,900	-
[7130]	26/04/30	2,854	2,869	2,835	2,858	-31.0	-1.07	66,000	-
[7130]	26/04/28	2,865	2,890	2,853	2,889	+22.0	+0.77	53,700	-
[7130]	26/04/27	2,866	2,882	2,849	2,867	-8	-0.28	41,700	-
[7130]	26/04/24	2,897	2,900	2,865	2,875	-28	-0.96	39,200	-
[7130]	26/04/23	2,902	2,928	2,866	2,903	-21	-0.72	51,100	-
[7130]	26/04/22	2,952	2,977	2,894	2,924	-28	-0.95	45,300	-
[7130]	26/04/21	2,986	3,010	2,949	2,952	-34	-1.14	53,300	-
[7130]	26/04/20	3,080	3,080	2,986	2,986	-59	-1.94	37,900	-
[7130]	26/04/17	3,095	3,100	3,045	3,045	-35	-1.14	33,400	-
[7130]	26/04/16	3,085	3,105	3,070	3,080	+15	+0.49	49,400	-
[7130]	26/04/15	3,040	3,095	3,040	3,065	+25	+0.82	39,600	-
[7130]	26/04/14	3,075	3,075	3,040	3,040	+10	+0.33	41,700	-
[7130]	26/04/13	3,005	3,045	2,994	3,030	+5	+0.17	55,600	-
[7130]	26/04/10	3,060	3,060	3,015	3,025	-5	-0.17	58,500	-
[7130]	26/04/09	3,060	3,105	3,030	3,030	-30	-0.98	100,900	-
[7130]	26/04/08	3,035	3,060	3,010	3,060	+55	+1.83	66,900	-
[7130]	26/04/07	3,000	3,045	2,985	3,005	+39	+1.31	46,100	-
[7130]	26/04/06	2,955	2,997	2,954	2,966	-21	-0.70	35,200	-
[7130]	26/04/03	3,005	3,005	2,964	2,987	+32	+1.08	38,100	-
[7130]	26/04/02	2,990	3,035	2,947	2,955	-25	-0.84	99,300	-
[7130]	26/04/01	2,909	2,980	2,907	2,980	+121	+4.23	65,300	-
[7130]	26/03/31	2,890	2,931	2,849	2,859	-27	-0.94	74,000	-
[7130]	26/03/30	2,829	2,903	2,800	2,886	-96	-3.22	111,500	-
[7130]	26/03/27	2,975	3,005	2,964	2,982	+1	+0.03	101,800	-
[7130]	26/03/26	2,979	3,000	2,943	2,981	+12	+0.40	58,300	-
[7130]	26/03/25	2,948	2,982	2,900	2,969	+71	+2.45	68,300	-
[7130]	26/03/24	2,900	2,900	2,854	2,898	+97	+3.46	79,400	-
[7130]	26/03/23	2,840	2,871	2,789	2,801	-92	-3.18	111,400	-
[7130]	26/03/19	2,999	2,999	2,893	2,893	-157	-5.15	68,900	-
[7130]	26/03/18	3,000	3,050	2,996	3,050	+82	+2.76	65,700	-
[7130]	26/03/17	2,978	3,015	2,955	2,968	+40	+1.37	64,600	-
[7130]	26/03/16	2,898	2,985	2,883	2,928	+58	+2.02	125,300	-
[7130]	26/03/13	2,831	2,899	2,830	2,870	+5	+0.17	64,900	-
[7130]	26/03/12	2,918	2,936	2,853	2,865	-75	-2.55	128,000	-
[7130]	26/03/11	2,966	2,991	2,940	2,940	+9	+0.31	120,800	-
[7130]	26/03/10	2,848	2,965	2,818	2,931	+147	+5.28	207,700	-
[7130]	26/03/09	2,750	2,786	2,725	2,784	-87	-3.03	135,200	-
[7130]	26/03/06	2,830	2,872	2,806	2,871	0	0.00	60,900	-
[7130]	26/03/05	2,853	2,890	2,844	2,871	+118	+4.29	76,400	-
[7130]	26/03/04	2,799	2,800	2,712	2,753	-102	-3.57	145,500	-
[7130]	26/03/03	2,992	3,015	2,846	2,855	-137	-4.58	158,400	-
[7130]	26/03/02	3,000	3,020	2,975	2,992	-63	-2.06	104,200	-
[7130]	26/02/27	3,080	3,080	3,020	3,055	+30	+0.99	58,600	-
[7130]	26/02/26	3,085	3,110	3,025	3,025	-60	-1.94	57,200	-
[7130]	26/02/25	3,065	3,115	3,050	3,085	-15	-0.48	64,800	-
[7130]	26/02/24	3,075	3,110	3,035	3,100	+55	+1.81	58,300	-
[7130]	26/02/20	3,030	3,070	2,999	3,045	-30	-0.98	39,600	-
[7130]	26/02/19	3,060	3,080	3,030	3,075	-10	-0.32	46,800	-
[7130]	26/02/18	3,140	3,140	3,075	3,085	-60	-1.91	45,900	-
[7130]	26/02/17	3,140	3,170	3,120	3,145	+5	+0.16	74,400	-
[7130]	26/02/16	3,180	3,185	3,140	3,140	+15	+0.48	60,100	-
[7130]	26/02/13	3,190	3,195	3,085	3,125	-65	-2.04	69,000	-
[7130]	26/02/12	3,150	3,225	3,100	3,190	+40	+1.27	96,600	-
[7130]	26/02/10	3,120	3,165	3,085	3,150	+5	+0.16	83,500	-
[7130]	26/02/09	3,140	3,170	3,075	3,145	+30	+0.96	160,900	-
[7130]	26/02/06	2,999	3,125	2,975	3,115	+141	+4.74	210,800	-
[7130]	26/02/05	2,830	2,990	2,723	2,974	+161	+5.72	293,800	-
[7130]	26/02/04	2,810	2,829	2,801	2,813	+1	+0.04	69,600	-
[7130]	26/02/03	2,780	2,827	2,776	2,812	+50	+1.81	60,100	-
[7130]	26/02/02	2,818	2,843	2,762	2,762	-31	-1.11	84,400	-
[7130]	26/01/30	2,770	2,795	2,753	2,793	+32	+1.16	66,300	-
[7130]	26/01/29	2,783	2,783	2,706	2,761	-22	-0.79	71,100	-
[7130]	26/01/28	2,816	2,816	2,754	2,783	-77	-2.69	105,900	-
[7130]	26/01/27	2,861	2,875	2,827	2,860	-18	-0.63	69,600	-
[7130]	26/01/26	2,825	2,905	2,819	2,878	+53	+1.88	125,700	-
[7130]	26/01/23	2,812	2,868	2,812	2,825	+15	+0.53	54,600	-
[7130]	26/01/22	2,779	2,831	2,755	2,810	+47	+1.70	70,100	-
[7130]	26/01/21	2,750	2,775	2,738	2,763	-33	-1.18	60,900	-
[7130]	26/01/20	2,795	2,799	2,769	2,796	+12	+0.43	76,300	-
[7130]	26/01/19	2,699	2,795	2,691	2,784	+107	+4.00	123,300	-
[7130]	26/01/16	2,651	2,679	2,630	2,677	+10	+0.37	50,100	-
[7130]	26/01/15	2,666	2,680	2,660	2,667	0	0.00	39,300	-
[7130]	26/01/14	2,633	2,671	2,630	2,667	+34	+1.29	65,500	-
[7130]	26/01/13	2,672	2,674	2,599	2,633	-15	-0.57	66,200	-
[7130]	26/01/09	2,656	2,670	2,635	2,648	+13	+0.49	46,000	-
[7130]	26/01/08	2,612	2,645	2,611	2,635	+9	+0.34	52,200	-
[7130]	26/01/07	2,574	2,651	2,574	2,626	+26	+1.00	60,900	-
[7130]	26/01/06	2,575	2,611	2,575	2,600	+34	+1.33	78,300	-
[7130]	26/01/05	2,571	2,582	2,531	2,566	+33	+1.30	55,100	-
[7130]	25/12/30	2,571	2,584	2,533	2,533	-35	-1.36	46,100	-
[7130]	25/12/29	2,565	2,573	2,553	2,568	+28	+1.10	46,700	-
[7130]	25/12/26	2,536	2,560	2,532	2,540	+4	+0.16	43,300	-
[7130]	25/12/25	2,530	2,547	2,523	2,536	+16	+0.63	48,900	-
[7130]	25/12/24	2,510	2,544	2,510	2,520	+1	+0.04	37,900	-
[7130]	25/12/23	2,480	2,519	2,477	2,519	+40	+1.61	45,200	-
[7130]	25/12/22	2,496	2,500	2,465	2,479	+9	+0.36	61,400	-
[7130]	25/12/19	2,461	2,492	2,461	2,470	-18	-0.72	97,700	-
[7130]	25/12/18	2,438	2,500	2,436	2,488	+65	+2.68	63,100	-
[7130]	25/12/17	2,435	2,439	2,401	2,423	+5	+0.21	47,900	-
[7130]	25/12/16	2,436	2,436	2,414	2,418	-17	-0.70	46,100	-
[7130]	25/12/15	2,397	2,435	2,397	2,435	+38	+1.59	66,400	-
[7130]	25/12/12	2,385	2,398	2,378	2,397	+26	+1.10	64,900	-
[7130]	25/12/11	2,405	2,413	2,362	2,371	-26	-1.08	58,900	-
[7130]	25/12/10	2,418	2,429	2,397	2,397	-21	-0.87	63,400	-
[7130]	25/12/09	2,411	2,421	2,395	2,418	-4	-0.17	42,400	-
[7130]	25/12/08	2,399	2,423	2,382	2,422	+48	+2.02	74,000	-
[7130]	25/12/05	2,389	2,397	2,373	2,374	-27	-1.12	49,700	-
[7130]	25/12/04	2,396	2,407	2,381	2,401	+5	+0.21	65,600	-
[7130]	25/12/03	2,490	2,490	2,396	2,396	-91	-3.66	72,600	-
[7130]	25/12/02	2,471	2,520	2,437	2,487	+31	+1.26	87,500	-
[7130]	25/12/01	2,495	2,500	2,435	2,456	-25	-1.01	41,200	-
[7130]	25/11/28	2,489	2,508	2,471	2,481	-1	-0.04	44,900	-
[7130]	25/11/27	2,458	2,495	2,458	2,482	+16	+0.65	34,000	-
[7130]	25/11/26	2,445	2,466	2,430	2,466	+47	+1.94	61,200	-
[7130]	25/11/25	2,446	2,448	2,413	2,419	-33	-1.35	72,100	-
[7130]	25/11/21	2,440	2,452	2,425	2,452	+6	+0.25	97,800	-
[7130]	25/11/20	2,418	2,466	2,403	2,446	+42	+1.75	58,100	-
[7130]	25/11/19	2,399	2,411	2,382	2,404	+5	+0.21	53,500	-
[7130]	25/11/18	2,430	2,430	2,395	2,399	-27	-1.11	44,500	-
[7130]	25/11/17	2,433	2,441	2,415	2,426	-26	-1.06	46,200	-
[7130]	25/11/14	2,441	2,463	2,436	2,452	+9	+0.37	45,700	-
[7130]	25/11/13	2,462	2,483	2,435	2,443	-14	-0.57	47,200	-
[7130]	25/11/12	2,455	2,487	2,454	2,457	+13	+0.53	43,600	-
[7130]	25/11/11	2,434	2,451	2,408	2,444	+19	+0.78	56,900	-
[7130]	25/11/10	2,420	2,449	2,395	2,425	+31	+1.29	61,700	-
[7130]	25/11/07	2,370	2,405	2,362	2,394	+26	+1.10	77,700	-
[7130]	25/11/06	2,389	2,400	2,314	2,368	-37	-1.54	191,700	-
[7130]	25/11/05	2,516	2,584	2,342	2,405	-135	-5.31	290,200	-
[7130]	25/11/04	2,565	2,595	2,540	2,540	-22	-0.86	86,900	-
[7130]	25/10/31	2,548	2,575	2,546	2,562	+21	+0.83	55,900	-
[7130]	25/10/30	2,525	2,548	2,515	2,541	+11	+0.43	200,200	-
[7130]	25/10/29	2,619	2,619	2,530	2,530	-80	-3.07	79,200	-
[7130]	25/10/28	2,692	2,692	2,610	2,610	-94	-3.48	58,400	-
[7130]	25/10/27	2,651	2,709	2,651	2,704	+62	+2.35	54,500	-
[7130]	25/10/24	2,686	2,686	2,642	2,642	-46	-1.71	51,000	-
[7130]	25/10/23	2,681	2,700	2,674	2,688	+7	+0.26	37,400	-
[7130]	25/10/22	2,673	2,693	2,667	2,681	+20	+0.75	53,700	-
[7130]	25/10/21	2,619	2,677	2,604	2,661	+41	+1.56	71,400	-
[7130]	25/10/20	2,633	2,648	2,620	2,620	+2	+0.08	46,100	-
[7130]	25/10/17	2,612	2,635	2,590	2,618	-17	-0.65	47,900	-
[7130]	25/10/16	2,570	2,649	2,567	2,635	+67	+2.61	84,500	-
[7130]	25/10/15	2,558	2,569	2,523	2,568	+26	+1.02	81,900	-
[7130]	25/10/14	2,555	2,559	2,515	2,542	-14	-0.55	96,700	-
[7130]	25/10/10	2,600	2,601	2,540	2,556	-67	-2.55	86,200	-
[7130]	25/10/09	2,662	2,686	2,612	2,623	-39	-1.47	87,000	-
[7130]	25/10/08	2,725	2,746	2,662	2,662	-75	-2.74	63,300	-
[7130]	25/10/07	2,775	2,813	2,720	2,737	-57	-2.04	73,800	-
[7130]	25/10/06	2,704	2,796	2,668	2,794	+140	+5.28	126,100	-
[7130]	25/10/03	2,650	2,666	2,630	2,654	+19	+0.72	54,800	-
[7130]	25/10/02	2,723	2,723	2,635	2,635	-66	-2.44	64,100	-
[7130]	25/10/01	2,810	2,810	2,688	2,701	-139	-4.89	110,400	-
[7130]	25/09/30	2,946	2,946	2,835	2,840	-80	-2.74	66,600	-
[7130]	25/09/29	2,929	2,958	2,881	2,920	-41	-1.38	81,300	-
[7130]	25/09/26	2,909	2,963	2,902	2,961	+59	+2.03	139,700	-
[7130]	25/09/25	2,927	2,927	2,873	2,902	+6	+0.21	51,600	-
[7130]	25/09/24	2,910	2,934	2,881	2,896	-6	-0.21	59,600	-
[7130]	25/09/22	2,888	2,910	2,870	2,902	+16	+0.55	52,600	-
[7130]	25/09/19	2,897	2,924	2,879	2,886	-5	-0.17	107,000	-
[7130]	25/09/18	2,916	2,929	2,857	2,891	+24	+0.84	92,000	-
[7130]	25/09/17	2,875	2,879	2,829	2,867	-16	-0.55	52,100	-
[7130]	25/09/16	2,843	2,890	2,829	2,883	+55	+1.94	68,700	-
[7130]	25/09/12	2,837	2,843	2,812	2,828	-9	-0.32	51,300	-
[7130]	25/09/11	2,866	2,890	2,823	2,837	-10	-0.35	49,400	-
[7130]	25/09/10	2,849	2,860	2,813	2,847	+14	+0.49	36,700	-
[7130]	25/09/09	2,859	2,883	2,823	2,833	-6	-0.21	64,200	-
[7130]	25/09/08	2,824	2,865	2,818	2,839	+15	+0.53	58,800	-
[7130]	25/09/05	2,828	2,835	2,785	2,824	+27	+0.97	59,200	-