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
[7131]	26/10/29	3,425	3,610	3,375	3,460	-295.0	-7.86	31,700	4,574,895,104
[7131]	26/10/28	3,700	3,800	3,700	3,755	+50.0	+1.35	7,100	4,964,951,040
[7131]	26/10/27	3,680	3,780	3,680	3,705	+25.0	+0.68	7,600	4,898,840,064
[7131]	26/10/26	3,680	3,705	3,650	3,680	+15.0	+0.41	3,900	4,865,784,320
[7131]	26/10/23	3,690	3,720	3,630	3,665	-25.0	-0.68	7,200	4,845,950,976
[7131]	26/10/22	3,695	3,740	3,655	3,690	-20.0	-0.54	4,900	4,879,006,720
[7131]	26/10/21	3,700	3,710	3,680	3,710	+40.0	+1.09	2,000	4,905,451,008
[7131]	26/10/20	3,660	3,715	3,655	3,670	-5.0	-0.14	5,600	4,852,561,920
[7131]	26/10/19	3,685	3,690	3,650	3,675	-15.0	-0.41	3,300	4,859,173,376
[7131]	26/10/16	3,710	3,715	3,690	3,690	+35.0	+0.96	2,900	4,879,006,720
[7131]	26/10/15	3,690	3,720	3,645	3,655	-35.0	-0.95	7,200	4,832,728,576
[7131]	26/10/14	3,730	3,730	3,660	3,690	-35.0	-0.94	2,900	4,879,006,720
[7131]	26/10/13	3,710	3,725	3,680	3,725	+35.0	+0.95	5,200	4,925,284,352
[7131]	26/10/09	3,640	3,720	3,640	3,690	+5.0	+0.14	4,300	4,879,006,720
[7131]	26/10/08	3,695	3,700	3,645	3,685	-45.0	-1.21	7,400	4,872,395,264
[7131]	26/10/07	3,715	3,730	3,690	3,730	+15.0	+0.40	6,000	4,931,895,296
[7131]	26/10/06	3,760	3,760	3,700	3,715	-45.0	-1.20	6,400	4,912,061,952
[7131]	26/10/05	3,755	3,760	3,735	3,760	+10.0	+0.27	4,100	4,971,561,984
[7131]	26/10/02	3,770	3,795	3,750	3,750	-55.0	-1.45	3,900	4,958,340,096
[7131]	26/10/01	3,855	3,855	3,760	3,805	-40.0	-1.04	3,300	5,031,062,528
[7131]	26/09/30	3,815	3,900	3,750	3,845	+15.0	+0.39	5,800	5,083,951,104
[7131]	26/09/29	3,760	3,850	3,760	3,830	+70.0	+1.86	5,500	5,064,117,760
[7131]	26/09/28	3,810	3,810	3,755	3,760	-15.0	-0.40	2,800	4,971,561,984
[7131]	26/09/25	3,735	3,775	3,705	3,775	+65.0	+1.75	4,100	4,991,395,840
[7131]	26/09/24	3,755	3,760	3,700	3,710	-55.0	-1.46	8,100	4,905,451,008
[7131]	26/09/18	3,805	3,805	3,745	3,765	+5.0	+0.13	2,800	4,978,173,440
[7131]	26/09/17	3,800	3,800	3,750	3,760	-20.0	-0.53	2,000	4,971,561,984
[7131]	26/09/16	3,765	3,800	3,765	3,780	+15.0	+0.40	2,200	4,998,006,784
[7131]	26/09/15	3,825	3,840	3,765	3,765	-45.0	-1.18	6,000	4,978,173,440
[7131]	26/09/14	4,130	4,140	3,705	3,810	+15.0	+0.40	33,800	5,037,673,472
[7131]	26/09/11	3,725	3,795	3,660	3,795	+70.0	+1.88	5,400	5,017,840,128
[7131]	26/09/10	3,675	3,725	3,675	3,725	+25.0	+0.68	1,500	4,925,284,352
[7131]	26/09/09	3,755	3,755	3,635	3,700	-65.0	-1.73	4,800	4,892,228,608
[7131]	26/09/08	3,795	3,825	3,765	3,765	-85.0	-2.21	2,900	4,978,173,440
[7131]	26/09/07	3,820	3,865	3,780	3,850	+100.0	+2.67	3,200	5,090,562,560
[7131]	26/09/04	3,745	3,755	3,720	3,750	+20.0	+0.54	1,900	4,958,340,096
[7131]	26/09/03	3,720	3,745	3,680	3,730	+55.0	+1.50	1,400	4,931,895,296
[7131]	26/09/02	3,665	3,685	3,615	3,675	+10.0	+0.27	4,200	4,859,173,376
[7131]	26/09/01	3,645	3,720	3,640	3,665	+20.0	+0.55	5,500	4,845,950,976
[7131]	26/08/31	3,605	3,645	3,605	3,645	+55.0	+1.53	1,800	4,819,506,688
[7131]	26/08/28	3,590	3,595	3,575	3,590	0	+0.00	1,400	4,746,784,256
[7131]	26/08/27	3,630	3,630	3,590	3,590	-5.0	-0.14	700	4,746,784,256
[7131]	26/08/26	3,630	3,630	3,570	3,595	+25.0	+0.70	1,200	4,753,395,200
[7131]	26/08/25	3,570	3,635	3,570	3,570	+5.0	+0.14	1,200	4,720,339,456
[7131]	26/08/24	3,630	3,640	3,550	3,565	-40.0	-1.11	2,000	4,713,728,512
[7131]	26/08/21	3,635	3,650	3,605	3,605	-35.0	-0.96	2,400	4,766,617,600
[7131]	26/08/20	3,655	3,675	3,585	3,640	+20.0	+0.55	2,400	4,812,895,232
[7131]	26/08/19	3,605	3,640	3,570	3,620	0	+0.00	1,400	4,786,450,944
[7131]	26/08/18	3,615	3,675	3,615	3,620	+5.0	+0.14	3,000	4,786,450,944
[7131]	26/08/17	3,610	3,615	3,560	3,615	+65.0	+1.83	1,700	4,779,840,000
[7131]	26/08/14	3,555	3,610	3,550	3,550	-35.0	-0.98	1,700	4,693,895,168
[7131]	26/08/13	3,645	3,645	3,580	3,585	-40.0	-1.10	1,100	4,740,172,800
[7131]	26/08/12	3,625	3,625	3,575	3,625	0	+0.00	1,400	4,793,061,888
[7131]	26/08/10	3,590	3,675	3,545	3,625	+35.0	+0.97	2,800	4,793,061,888
[7131]	26/08/07	3,530	3,590	3,515	3,590	+60.0	+1.70	2,200	4,746,784,256
[7131]	26/08/06	3,550	3,555	3,530	3,530	-5.0	-0.14	1,300	4,667,450,880
[7131]	26/08/05	3,525	3,545	3,525	3,535	+20.0	+0.57	1,300	4,674,061,824
[7131]	26/08/04	3,510	3,535	3,500	3,515	+5.0	+0.14	800	4,647,617,536
[7131]	26/08/03	3,530	3,570	3,500	3,510	-65.0	-1.82	1,000	4,641,006,080
[7131]	26/07/31	3,495	3,575	3,490	3,575	+80.0	+2.29	1,000	4,726,950,912
[7131]	26/07/30	3,505	3,560	3,495	3,495	-10.0	-0.29	1,000	4,621,172,736
[7131]	26/07/29	3,550	3,550	3,465	3,505	+25.0	+0.72	1,700	4,634,395,136
[7131]	26/07/28	3,525	3,525	3,480	3,480	-75.0	-2.11	4,300	4,601,339,392
[7131]	26/07/27	3,545	3,555	3,515	3,555	+45.0	+1.28	1,000	4,700,506,112
[7131]	26/07/24	3,650	3,655	3,510	3,510	-145.0	-3.97	4,700	4,641,006,080
[7131]	26/07/23	3,650	3,755	3,650	3,655	+5.0	+0.14	3,900	4,832,728,576
[7131]	26/07/22	3,760	3,760	3,650	3,650	-5.0	-0.14	1,900	4,826,117,632
[7131]	26/07/21	3,715	3,715	3,650	3,655	-30.0	-0.81	1,800	4,832,728,576
[7131]	26/07/17	3,690	3,690	3,615	3,685	-75	-1.99	2,000	-
[7131]	26/07/16	3,760	3,760	3,685	3,760	-5	-0.13	1,200	-
[7131]	26/07/15	3,750	3,765	3,750	3,765	+65	+1.76	300	-
[7131]	26/07/14	3,770	3,770	3,700	3,700	-60	-1.60	1,200	-
[7131]	26/07/13	3,700	3,780	3,700	3,760	-5	-0.13	700	-
[7131]	26/07/10	3,680	3,765	3,620	3,765	+55	+1.48	1,600	-
[7131]	26/07/09	3,810	3,810	3,710	3,710	+40	+1.09	1,100	-
[7131]	26/07/08	3,770	3,810	3,670	3,670	-70	-1.87	1,400	-
[7131]	26/07/07	3,720	3,750	3,500	3,740	-20	-0.53	4,900	-
[7131]	26/07/06	3,670	3,900	3,670	3,760	+160	+4.44	7,800	-
[7131]	26/07/03	3,500	3,750	3,500	3,600	+100	+2.86	6,900	-
[7131]	26/07/02	3,495	3,500	3,485	3,500	+5	+0.14	900	-
[7131]	26/07/01	3,445	3,495	3,445	3,495	+30	+0.87	1,800	-
[7131]	26/06/30	3,345	3,465	3,340	3,465	+145	+4.37	9,200	-
[7131]	26/06/29	3,370	3,395	3,320	3,320	-50	-1.48	3,600	-
[7131]	26/06/26	3,445	3,475	3,350	3,370	-80	-2.32	4,500	-
[7131]	26/06/25	3,515	3,515	3,440	3,450	-50	-1.43	2,500	-
[7131]	26/06/24	3,500	3,500	3,465	3,500	+40	+1.16	500	-
[7131]	26/06/23	3,515	3,545	3,450	3,460	-10	-0.29	2,700	-
[7131]	26/06/22	3,465	3,485	3,410	3,470	+15	+0.43	2,700	-
[7131]	26/06/19	3,500	3,510	3,455	3,455	-45	-1.29	2,000	-
[7131]	26/06/18	3,470	3,500	3,460	3,500	+30	+0.86	1,800	-
[7131]	26/06/17	3,510	3,580	3,470	3,470	-40	-1.14	2,500	-
[7131]	26/06/16	3,710	3,710	3,490	3,510	-200	-5.39	6,200	-
[7131]	26/06/15	3,670	3,800	3,555	3,710	+110	+3.06	10,700	-
[7131]	26/06/12	3,870	3,885	3,450	3,600	+10	+0.28	31,700	-
[7131]	26/06/11	3,680	3,750	3,540	3,590	-160	-4.27	6,800	-
[7131]	26/06/10	3,840	3,840	3,750	3,750	+20	+0.54	1,300	-
[7131]	26/06/09	3,770	3,780	3,710	3,730	+65	+1.77	900	-
[7131]	26/06/08	3,590	3,765	3,580	3,665	+5	+0.14	4,300	-
[7131]	26/06/05	3,510	3,660	3,510	3,660	+220	+6.40	4,300	-
[7131]	26/06/04	3,490	3,540	3,440	3,440	-110	-3.10	1,400	-
[7131]	26/06/03	3,600	3,600	3,550	3,550	+20	+0.57	400	-
[7131]	26/06/02	3,630	3,630	3,470	3,530	-100	-2.75	3,700	-
[7131]	26/06/01	3,775	3,775	3,630	3,630	-145	-3.84	900	-
[7131]	26/05/29	3,695	3,805	3,625	3,775	+80	+2.17	3,100	-
[7131]	26/05/28	3,745	3,780	3,680	3,695	-65	-1.73	2,700	-
[7131]	26/05/27	3,610	3,760	3,575	3,760	+220	+6.21	4,500	-
[7131]	26/05/26	3,510	3,555	3,485	3,540	+35	+1.00	2,100	-
[7131]	26/05/25	3,515	3,630	3,420	3,505	-30	-0.85	5,300	-
[7131]	26/05/22	3,535	3,535	3,430	3,535	+30.0	+0.86	2,100	-
[7131]	26/05/21	3,500	3,575	3,500	3,505	+30.0	+0.86	3,400	-
[7131]	26/05/20	3,470	3,545	3,345	3,475	+10.0	+0.29	9,200	-
[7131]	26/05/19	3,485	3,650	3,455	3,465	-55.0	-1.56	6,800	-
[7131]	26/05/18	3,650	3,665	3,500	3,520	-130.0	-3.56	2,000	-
[7131]	26/05/15	3,810	3,810	3,490	3,650	-340.0	-8.52	9,800	-
[7131]	26/05/14	3,820	3,990	3,700	3,990	+170.0	+4.45	9,500	-
[7131]	26/05/13	3,890	3,890	3,810	3,820	-50.0	-1.29	2,700	-
[7131]	26/05/12	3,900	3,900	3,870	3,870	-30.0	-0.77	700	-
[7131]	26/05/11	3,895	3,925	3,870	3,900	+25.0	+0.65	2,900	-
[7131]	26/05/08	3,920	3,925	3,870	3,875	-45.0	-1.15	1,100	-
[7131]	26/05/07	3,855	3,970	3,855	3,920	+60.0	+1.55	3,700	-
[7131]	26/05/01	3,780	3,865	3,780	3,860	+40.0	+1.05	2,300	-
[7131]	26/04/30	3,760	3,935	3,755	3,820	-5.0	-0.13	4,400	-
[7131]	26/04/28	3,805	3,825	3,770	3,825	+20.0	+0.53	4,000	-
[7131]	26/04/27	3,930	3,950	3,805	3,805	-105	-2.69	6,400	-
[7131]	26/04/24	3,930	3,980	3,880	3,910	-20	-0.51	2,400	-
[7131]	26/04/23	4,135	4,135	3,840	3,930	-205	-4.96	17,100	-
[7131]	26/04/22	4,135	4,255	4,115	4,135	0	0.00	2,000	-
[7131]	26/04/21	4,310	4,310	4,030	4,135	-175	-4.06	7,400	-
[7131]	26/04/20	4,245	4,350	4,130	4,310	+65	+1.53	7,800	-
[7131]	26/04/17	4,130	4,395	4,130	4,245	+115	+2.78	8,000	-
[7131]	26/04/16	4,100	4,215	4,095	4,130	+35	+0.85	7,000	-
[7131]	26/04/15	4,225	4,245	4,080	4,095	-95	-2.27	3,500	-
[7131]	26/04/14	4,260	4,260	4,150	4,190	0	0.00	5,100	-
[7131]	26/04/13	4,105	4,290	4,085	4,190	+130	+3.20	9,300	-
[7131]	26/04/10	4,040	4,125	4,020	4,060	+60	+1.50	4,900	-
[7131]	26/04/09	4,020	4,090	4,000	4,000	+15	+0.38	5,400	-
[7131]	26/04/08	3,975	4,025	3,805	3,985	+80	+2.05	9,400	-
[7131]	26/04/07	3,770	3,910	3,770	3,905	+145	+3.86	4,900	-
[7131]	26/04/06	3,955	4,000	3,760	3,760	-125	-3.22	12,300	-
[7131]	26/04/03	3,725	3,885	3,725	3,885	+200	+5.43	7,100	-
[7131]	26/04/02	3,610	3,770	3,605	3,685	+135	+3.80	15,000	-
[7131]	26/04/01	3,505	3,550	3,465	3,550	+185	+5.50	2,500	-
[7131]	26/03/31	3,405	3,500	3,365	3,365	-80	-2.32	6,200	-
[7131]	26/03/30	3,415	3,470	3,390	3,445	-40	-1.15	5,500	-
[7131]	26/03/27	3,370	3,545	3,370	3,485	+45	+1.31	6,600	-
[7131]	26/03/26	3,460	3,660	3,390	3,440	-160	-4.44	9,000	-
[7131]	26/03/25	3,380	3,635	3,380	3,600	+290	+8.76	11,700	-
[7131]	26/03/24	3,320	3,350	3,215	3,310	+35	+1.07	25,000	-
[7131]	26/03/23	3,435	3,495	3,190	3,275	-230	-6.56	35,500	-
[7131]	26/03/19	3,650	3,650	3,505	3,505	-210	-5.65	11,200	-
[7131]	26/03/18	3,695	3,715	3,540	3,715	+45	+1.23	11,300	-
[7131]	26/03/17	3,680	3,780	3,565	3,670	0	0.00	17,400	-
[7131]	26/03/16	3,985	3,985	3,555	3,670	-325	-8.14	31,900	-
[7131]	26/03/13	4,045	4,045	3,910	3,995	-25	-0.62	6,900	-
[7131]	26/03/12	3,945	4,030	3,945	4,020	+55	+1.39	3,900	-
[7131]	26/03/11	4,065	4,065	3,900	3,965	-100	-2.46	11,500	-
[7131]	26/03/10	4,000	4,120	3,980	4,065	+65	+1.63	2,500	-
[7131]	26/03/09	3,995	4,070	3,810	4,000	-25	-0.62	7,500	-
[7131]	26/03/06	4,050	4,130	4,000	4,025	-165	-3.94	4,000	-
[7131]	26/03/05	3,775	4,190	3,775	4,190	+445	+11.88	10,100	-
[7131]	26/03/04	3,955	3,980	3,715	3,745	-350	-8.55	8,700	-
[7131]	26/03/03	4,450	4,450	4,045	4,095	-355	-7.98	8,900	-
[7131]	26/03/02	4,180	4,450	4,175	4,450	+270	+6.46	6,500	-
[7131]	26/02/27	4,215	4,215	3,925	4,180	-40	-0.95	12,200	-
[7131]	26/02/26	4,090	4,300	4,045	4,220	+115	+2.80	7,200	-
[7131]	26/02/25	4,055	4,120	4,000	4,105	+135	+3.40	5,000	-
[7131]	26/02/24	3,965	4,100	3,940	3,970	+50	+1.28	7,200	-
[7131]	26/02/20	3,765	3,940	3,730	3,920	+175	+4.67	9,400	-
[7131]	26/02/19	3,605	3,820	3,605	3,745	+145	+4.03	8,700	-
[7131]	26/02/18	3,600	3,630	3,585	3,600	0	0.00	3,600	-
[7131]	26/02/17	3,610	3,610	3,585	3,600	-10	-0.28	2,700	-
[7131]	26/02/16	3,585	3,620	3,540	3,610	+80	+2.27	5,900	-
[7131]	26/02/13	3,555	3,625	3,530	3,530	-5	-0.14	7,100	-
[7131]	26/02/12	3,415	3,570	3,415	3,535	+145	+4.28	5,600	-
[7131]	26/02/10	3,350	3,420	3,350	3,390	-30	-0.88	1,200	-
[7131]	26/02/09	3,395	3,425	3,325	3,420	+50	+1.48	2,300	-
[7131]	26/02/06	3,300	3,415	3,300	3,370	+30	+0.90	2,800	-
[7131]	26/02/05	3,415	3,460	3,330	3,340	-60	-1.76	4,600	-
[7131]	26/02/04	3,355	3,440	3,325	3,400	+70	+2.10	6,100	-
[7131]	26/02/03	3,385	3,385	3,330	3,330	-50	-1.48	2,100	-
[7131]	26/02/02	3,280	3,405	3,280	3,380	+125	+3.84	15,400	-
[7131]	26/01/30	3,240	3,255	3,230	3,255	+15	+0.46	700	-
[7131]	26/01/29	3,200	3,255	3,115	3,240	+15	+0.47	4,900	-
[7131]	26/01/28	3,275	3,285	3,205	3,225	-55	-1.68	5,600	-
[7131]	26/01/27	3,380	3,380	3,260	3,280	-60	-1.80	6,100	-
[7131]	26/01/26	3,215	3,375	3,215	3,340	+85	+2.61	15,500	-
[7131]	26/01/23	3,210	3,270	3,180	3,255	+55	+1.72	7,300	-
[7131]	26/01/22	3,200	3,200	3,170	3,200	0	0.00	2,100	-
[7131]	26/01/21	3,135	3,200	3,135	3,200	+20	+0.63	2,700	-
[7131]	26/01/20	3,145	3,200	3,130	3,180	+50	+1.60	5,700	-
[7131]	26/01/19	3,120	3,145	3,120	3,130	+10	+0.32	1,800	-
[7131]	26/01/16	3,145	3,145	3,100	3,120	-25	-0.79	4,200	-
[7131]	26/01/15	3,145	3,145	3,100	3,145	0	0.00	1,700	-
[7131]	26/01/14	3,100	3,150	3,100	3,145	+10	+0.32	5,100	-
[7131]	26/01/13	3,160	3,160	3,080	3,135	-15	-0.48	5,200	-
[7131]	26/01/09	3,060	3,150	3,050	3,150	+90	+2.94	4,300	-
[7131]	26/01/08	3,080	3,130	3,055	3,060	-35	-1.13	5,400	-
[7131]	26/01/07	3,190	3,190	3,095	3,095	-50	-1.59	3,500	-
[7131]	26/01/06	3,125	3,170	3,090	3,145	+35	+1.13	9,200	-
[7131]	26/01/05	3,160	3,160	3,090	3,110	+40	+1.30	5,800	-
[7131]	25/12/30	3,050	3,145	3,050	3,070	-5	-0.16	2,800	-
[7131]	25/12/29	3,160	3,160	3,070	3,075	-15	-0.49	4,100	-
[7131]	25/12/26	3,150	3,150	3,050	3,090	-30	-0.96	5,100	-
[7131]	25/12/25	3,150	3,150	3,105	3,120	+5	+0.16	3,700	-
[7131]	25/12/24	3,160	3,170	3,115	3,115	-5	-0.16	5,100	-
[7131]	25/12/23	3,125	3,185	3,120	3,120	+15	+0.48	4,500	-
[7131]	25/12/22	3,110	3,235	3,105	3,105	+10	+0.32	6,500	-
[7131]	25/12/19	3,160	3,195	3,080	3,095	-35	-1.12	7,000	-
[7131]	25/12/18	3,130	3,165	3,095	3,130	-35	-1.11	9,500	-
[7131]	25/12/17	3,150	3,240	3,125	3,165	-55	-1.71	12,200	-
[7131]	25/12/16	3,190	3,240	3,085	3,220	+25	+0.78	25,700	-
[7131]	25/12/15	2,993	3,195	2,990	3,195	+502	+18.64	123,100	-
[7131]	25/12/12	2,754	2,754	2,562	2,693	-97	-3.48	55,600	-
[7131]	25/12/11	2,828	2,828	2,709	2,790	-38	-1.34	14,200	-
[7131]	25/12/10	2,864	2,864	2,799	2,828	-36	-1.26	7,000	-
[7131]	25/12/09	2,805	2,864	2,793	2,864	+59	+2.10	6,900	-
[7131]	25/12/08	2,822	2,868	2,801	2,805	-6	-0.21	6,700	-
[7131]	25/12/05	2,835	2,835	2,735	2,811	+6	+0.21	7,300	-
[7131]	25/12/04	2,820	2,820	2,791	2,805	-32	-1.13	6,600	-
[7131]	25/12/03	2,838	2,863	2,793	2,837	-1	-0.04	6,700	-
[7131]	25/12/02	2,895	2,896	2,825	2,838	-54	-1.87	4,100	-
[7131]	25/12/01	2,927	2,947	2,860	2,892	-19	-0.65	5,700	-
[7131]	25/11/28	2,925	2,925	2,860	2,911	+18	+0.62	4,400	-
[7131]	25/11/27	2,875	2,895	2,821	2,893	+19	+0.66	6,000	-
[7131]	25/11/26	2,816	2,885	2,816	2,874	+58	+2.06	5,100	-
[7131]	25/11/25	2,840	2,879	2,809	2,816	-35	-1.23	4,400	-
[7131]	25/11/21	2,874	2,874	2,836	2,851	-23	-0.80	1,800	-
[7131]	25/11/20	2,808	2,899	2,808	2,874	+82	+2.94	6,100	-
[7131]	25/11/19	2,840	2,840	2,792	2,792	-62	-2.17	2,100	-
[7131]	25/11/18	2,944	2,944	2,817	2,854	-43	-1.48	7,300	-
[7131]	25/11/17	2,943	2,943	2,867	2,897	+4	+0.14	2,800	-
[7131]	25/11/14	2,971	2,972	2,892	2,893	-79	-2.66	3,200	-
[7131]	25/11/13	2,903	2,972	2,865	2,972	+69	+2.38	4,300	-
[7131]	25/11/12	2,801	2,958	2,800	2,903	+60	+2.11	6,200	-
[7131]	25/11/11	2,906	2,906	2,843	2,843	-79	-2.70	8,500	-
[7131]	25/11/10	2,895	3,000	2,895	2,922	+27	+0.93	16,900	-
[7131]	25/11/07	2,907	2,910	2,850	2,895	-11	-0.38	9,300	-
[7131]	25/11/06	2,856	2,954	2,856	2,906	0	0.00	6,700	-
[7131]	25/11/05	2,834	2,906	2,751	2,906	+70	+2.47	14,800	-
[7131]	25/11/04	2,788	2,887	2,785	2,836	+49	+1.76	14,800	-
[7131]	25/10/31	2,808	2,843	2,735	2,787	-4	-0.14	11,400	-
[7131]	25/10/30	2,731	2,835	2,696	2,791	-179	-6.03	38,100	-
[7131]	25/10/29	3,075	3,075	2,958	2,970	-105	-3.41	16,200	-
[7131]	25/10/28	3,030	3,075	2,998	3,075	-5	-0.16	13,600	-
[7131]	25/10/27	3,125	3,155	3,060	3,080	-45	-1.44	10,200	-
[7131]	25/10/24	3,180	3,180	3,055	3,125	-25	-0.79	11,100	-
[7131]	25/10/23	3,020	3,165	3,020	3,150	+105	+3.45	16,600	-
[7131]	25/10/22	3,000	3,075	3,000	3,045	+45	+1.50	6,200	-
[7131]	25/10/21	3,040	3,065	2,993	3,000	-15	-0.50	7,000	-
[7131]	25/10/20	2,961	3,015	2,930	3,015	+55	+1.86	6,700	-
[7131]	25/10/17	2,980	3,030	2,942	2,960	-65	-2.15	9,000	-
[7131]	25/10/16	3,060	3,065	2,988	3,025	-35	-1.14	8,000	-
[7131]	25/10/15	3,010	3,105	3,010	3,060	+67	+2.24	7,900	-
[7131]	25/10/14	3,010	3,130	2,963	2,993	-87	-2.82	13,100	-
[7131]	25/10/10	3,095	3,140	3,055	3,080	0	0.00	11,300	-
[7131]	25/10/09	3,215	3,285	3,080	3,080	-135	-4.20	20,700	-
[7131]	25/10/08	3,325	3,325	3,195	3,215	-110	-3.31	14,700	-
[7131]	25/10/07	3,400	3,400	3,295	3,325	-75	-2.21	10,100	-
[7131]	25/10/06	3,435	3,435	3,315	3,400	-30	-0.87	13,700	-
[7131]	25/10/03	3,360	3,430	3,300	3,430	+70	+2.08	8,900	-
[7131]	25/10/02	3,300	3,400	3,265	3,360	+45	+1.36	13,400	-
[7131]	25/10/01	3,445	3,475	3,220	3,315	-125	-3.63	31,500	-
[7131]	25/09/30	3,455	3,460	3,330	3,440	-15	-0.43	11,900	-
[7131]	25/09/29	3,430	3,640	3,390	3,455	+30	+0.88	21,300	-
[7131]	25/09/26	3,350	3,455	3,260	3,425	+30	+0.88	16,900	-
[7131]	25/09/25	3,390	3,515	3,380	3,395	-50	-1.45	9,500	-
[7131]	25/09/24	3,665	3,665	3,415	3,445	-150	-4.17	19,800	-
[7131]	25/09/22	3,575	3,790	3,520	3,595	+85	+2.42	23,000	-
[7131]	25/09/19	3,465	3,725	3,425	3,510	+85	+2.48	37,400	-
[7131]	25/09/18	3,255	3,630	3,255	3,425	+170	+5.22	34,700	-
[7131]	25/09/17	3,140	3,340	3,130	3,255	-15	-0.46	34,100	-
[7131]	25/09/16	3,285	3,310	3,020	3,270	-10	-0.30	95,100	-
[7131]	25/09/12	3,280	3,280	3,280	3,280	+500	+17.99	10,300	-
[7131]	25/09/11	2,730	2,839	2,730	2,780	+60	+2.21	40,100	-
[7131]	25/09/10	2,688	2,720	2,672	2,720	+55	+2.06	9,200	-
[7131]	25/09/09	2,677	2,744	2,625	2,665	-20	-0.74	11,600	-
[7131]	25/09/08	2,714	2,750	2,655	2,685	+30	+1.13	10,800	-
[7131]	25/09/05	2,611	2,655	2,600	2,655	+44	+1.69	7,500	-