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
[7133]	26/10/29	2,107	2,107	2,106	2,107	+1.0	+0.05	2,600	15,026,853,888
[7133]	26/10/28	2,106	2,106	2,106	2,106	+1.0	+0.05	22,700	15,019,722,752
[7133]	26/10/27	2,106	2,106	2,105	2,105	-1.0	-0.05	19,800	15,012,590,592
[7133]	26/10/26	2,106	2,106	2,106	2,106	0	+0.00	7,700	15,019,722,752
[7133]	26/10/23	2,105	2,106	2,105	2,106	0	+0.00	32,000	15,019,722,752
[7133]	26/10/22	2,106	2,106	2,105	2,106	+1.0	+0.05	22,100	15,019,722,752
[7133]	26/10/21	2,105	2,106	2,105	2,105	0	+0.00	119,100	15,012,590,592
[7133]	26/10/20	2,106	2,106	2,105	2,105	-1.0	-0.05	3,100	15,012,590,592
[7133]	26/10/19	2,105	2,106	2,105	2,106	0	+0.00	1,100	15,019,722,752
[7133]	26/10/16	2,105	2,106	2,105	2,106	+1.0	+0.05	40,000	15,019,722,752
[7133]	26/10/15	2,105	2,106	2,105	2,105	0	+0.00	9,100	15,012,590,592
[7133]	26/10/14	2,105	2,106	2,105	2,105	0	+0.00	5,800	15,012,590,592
[7133]	26/10/13	2,105	2,106	2,105	2,105	0	+0.00	18,200	15,012,590,592
[7133]	26/10/09	2,106	2,107	2,105	2,105	-1.0	-0.05	42,900	15,012,590,592
[7133]	26/10/08	2,105	2,107	2,105	2,106	+1.0	+0.05	39,100	15,019,722,752
[7133]	26/10/07	2,104	2,106	2,104	2,105	+1.0	+0.05	88,000	15,012,590,592
[7133]	26/10/06	2,105	2,105	2,104	2,104	0	+0.00	73,500	15,005,458,432
[7133]	26/10/05	2,104	2,105	2,104	2,104	0	+0.00	51,900	15,005,458,432
[7133]	26/10/02	2,103	2,105	2,103	2,104	+1.0	+0.05	177,000	15,005,458,432
[7133]	26/10/01	2,103	2,104	2,103	2,103	0	+0.00	389,100	14,998,327,296
[7133]	26/09/30	2,104	2,105	2,103	2,103	+62.0	+3.04	425,700	14,998,327,296
[7133]	26/09/29	2,041	2,041	2,041	2,041	+400.0	+24.38	1,700	14,556,150,784
[7133]	26/09/28	1,641	1,641	1,641	1,641	+300.0	+22.37	1,200	11,703,401,472
[7133]	26/09/25	1,343	1,345	1,334	1,341	-2.0	-0.15	3,100	9,563,840,512
[7133]	26/09/24	1,345	1,400	1,343	1,343	+13.0	+0.98	10,200	9,578,103,808
[7133]	26/09/18	1,330	1,332	1,326	1,330	+5.0	+0.38	2,900	9,485,389,824
[7133]	26/09/17	1,316	1,330	1,316	1,325	-10.0	-0.75	1,800	9,449,730,048
[7133]	26/09/16	1,339	1,339	1,320	1,335	-7.0	-0.52	1,400	9,521,049,600
[7133]	26/09/15	1,341	1,342	1,330	1,342	+18.0	+1.36	2,700	9,570,972,672
[7133]	26/09/14	1,309	1,325	1,309	1,324	+14.0	+1.07	9,000	9,442,598,912
[7133]	26/09/11	1,315	1,315	1,305	1,310	+1.0	+0.08	5,000	9,342,752,768
[7133]	26/09/10	1,310	1,311	1,307	1,309	-1.0	-0.08	3,100	9,335,620,608
[7133]	26/09/09	1,303	1,314	1,303	1,310	0	+0.00	2,500	9,342,752,768
[7133]	26/09/08	1,305	1,310	1,301	1,310	+1.0	+0.08	3,700	9,342,752,768
[7133]	26/09/07	1,308	1,310	1,300	1,309	+1.0	+0.08	2,800	9,335,620,608
[7133]	26/09/04	1,311	1,320	1,301	1,308	-3.0	-0.23	5,300	9,328,488,448
[7133]	26/09/03	1,328	1,328	1,300	1,311	+13.0	+1.00	7,100	9,349,883,904
[7133]	26/09/02	1,279	1,321	1,279	1,298	0	+0.00	1,500	9,257,169,920
[7133]	26/09/01	1,295	1,310	1,295	1,298	+2.0	+0.15	1,800	9,257,169,920
[7133]	26/08/31	1,295	1,314	1,295	1,296	-2.0	-0.15	2,500	9,242,906,624
[7133]	26/08/28	1,297	1,310	1,294	1,298	-11.0	-0.84	2,400	9,257,169,920
[7133]	26/08/27	1,309	1,317	1,295	1,309	0	+0.00	6,500	9,335,620,608
[7133]	26/08/26	1,313	1,313	1,292	1,309	0	+0.00	2,500	9,335,620,608
[7133]	26/08/25	1,301	1,313	1,292	1,309	+4.0	+0.31	4,300	9,335,620,608
[7133]	26/08/24	1,304	1,325	1,299	1,305	-9.0	-0.68	4,300	9,307,092,992
[7133]	26/08/21	1,294	1,314	1,294	1,314	+4.0	+0.31	3,400	9,371,279,360
[7133]	26/08/20	1,308	1,318	1,308	1,310	+2.0	+0.15	1,100	9,342,752,768
[7133]	26/08/19	1,298	1,317	1,292	1,308	+14.0	+1.08	2,600	9,328,488,448
[7133]	26/08/18	1,319	1,319	1,292	1,294	-24.0	-1.82	2,200	9,228,642,304
[7133]	26/08/17	1,319	1,319	1,310	1,318	0	+0.00	2,600	9,399,806,976
[7133]	26/08/14	1,330	1,330	1,306	1,318	+18.0	+1.38	5,100	9,399,806,976
[7133]	26/08/13	1,347	1,347	1,295	1,300	+53.0	+4.25	24,200	9,271,433,216
[7133]	26/08/12	1,250	1,250	1,220	1,247	-3.0	-0.24	1,100	8,893,444,096
[7133]	26/08/10	1,227	1,250	1,180	1,250	+20.0	+1.63	3,900	8,914,839,552
[7133]	26/08/07	1,214	1,230	1,190	1,230	+7.0	+0.57	2,500	8,772,202,496
[7133]	26/08/06	1,211	1,223	1,194	1,223	-1.0	-0.08	2,800	8,722,279,424
[7133]	26/08/05	1,200	1,224	1,191	1,224	+13.0	+1.07	3,200	8,729,411,584
[7133]	26/08/04	1,211	1,211	1,187	1,211	-5.0	-0.41	1,600	8,636,696,576
[7133]	26/08/03	1,212	1,218	1,198	1,216	-2.0	-0.16	1,400	8,672,356,352
[7133]	26/07/31	1,227	1,227	1,193	1,218	+4.0	+0.33	2,400	8,686,619,648
[7133]	26/07/30	1,229	1,229	1,195	1,214	-13.0	-1.06	2,400	8,658,093,056
[7133]	26/07/29	1,216	1,227	1,183	1,227	-19.0	-1.52	1,200	8,750,807,040
[7133]	26/07/28	1,176	1,246	1,172	1,246	+56.0	+4.71	1,700	8,886,312,960
[7133]	26/07/27	1,194	1,200	1,181	1,190	-9.0	-0.75	2,300	8,486,927,872
[7133]	26/07/24	1,219	1,219	1,186	1,199	-20.0	-1.64	2,000	8,551,114,752
[7133]	26/07/23	1,221	1,221	1,196	1,219	+1.0	+0.08	1,700	8,693,751,808
[7133]	26/07/22	1,202	1,223	1,196	1,218	+9.0	+0.74	4,900	8,686,619,648
[7133]	26/07/21	1,188	1,234	1,188	1,209	-39.0	-3.12	4,800	8,622,433,280
[7133]	26/07/17	1,246	1,248	1,221	1,248	+2	+0.16	3,900	-
[7133]	26/07/16	1,264	1,264	1,225	1,246	+12	+0.97	2,000	-
[7133]	26/07/15	1,271	1,271	1,219	1,234	-7	-0.56	6,700	-
[7133]	26/07/14	1,230	1,246	1,218	1,241	+26	+2.14	2,700	-
[7133]	26/07/13	1,224	1,224	1,188	1,215	+51	+4.38	2,800	-
[7133]	26/07/10	1,134	1,167	1,134	1,164	+30	+2.65	1,700	-
[7133]	26/07/09	1,133	1,143	1,130	1,134	+6	+0.53	2,800	-
[7133]	26/07/08	1,136	1,136	1,113	1,128	-8	-0.70	1,200	-
[7133]	26/07/07	1,139	1,139	1,116	1,136	+1	+0.09	3,400	-
[7133]	26/07/06	1,125	1,142	1,112	1,135	+20	+1.79	2,800	-
[7133]	26/07/03	1,104	1,115	1,104	1,115	+11	+1.00	1,300	-
[7133]	26/07/02	1,100	1,104	1,100	1,104	+4	+0.36	1,100	-
[7133]	26/07/01	1,092	1,100	1,091	1,100	+15	+1.38	1,500	-
[7133]	26/06/30	1,084	1,087	1,079	1,085	+5	+0.46	7,400	-
[7133]	26/06/29	1,079	1,082	1,068	1,080	+20	+1.89	3,300	-
[7133]	26/06/26	1,056	1,075	1,052	1,060	0	0.00	3,600	-
[7133]	26/06/25	1,061	1,061	1,052	1,060	-1	-0.09	2,900	-
[7133]	26/06/24	1,038	1,061	1,038	1,061	+23	+2.22	4,000	-
[7133]	26/06/23	1,020	1,048	1,020	1,038	+18	+1.76	4,700	-
[7133]	26/06/22	1,012	1,023	1,012	1,020	+8	+0.79	5,300	-
[7133]	26/06/19	1,010	1,015	1,010	1,012	-18	-1.75	400	-
[7133]	26/06/18	1,008	1,031	1,008	1,030	+9	+0.88	1,900	-
[7133]	26/06/17	1,032	1,032	1,021	1,021	+4	+0.39	300	-
[7133]	26/06/16	1,043	1,043	1,012	1,017	-14	-1.36	2,800	-
[7133]	26/06/15	1,060	1,060	1,025	1,031	-6	-0.58	7,300	-
[7133]	26/06/12	1,027	1,050	1,027	1,037	－	－	2,100	-
[7133]	26/06/11	－	－	－	1,027	－	－	0	-
[7133]	26/06/10	1,050	1,050	1,026	1,027	-3	-0.29	4,600	-
[7133]	26/06/09	1,013	1,043	1,013	1,030	+15	+1.48	4,300	-
[7133]	26/06/08	1,026	1,033	1,013	1,015	-17	-1.65	2,500	-
[7133]	26/06/05	1,020	1,035	1,020	1,032	+7	+0.68	9,700	-
[7133]	26/06/04	985	1,033	985	1,025	+25	+2.50	10,200	-
[7133]	26/06/03	980	1,011	980	1,000	+11	+1.11	14,600	-
[7133]	26/06/02	970	1,003	970	989	+12	+1.23	10,000	-
[7133]	26/06/01	950	980	950	977	+34	+3.61	12,700	-
[7133]	26/05/29	935	945	935	943	+5	+0.53	3,000	-
[7133]	26/05/28	916	939	916	938	+22	+2.40	11,500	-
[7133]	26/05/27	933	935	900	916	-10	-1.08	19,500	-
[7133]	26/05/26	932	947	921	926	-16	-1.70	22,100	-
[7133]	26/05/25	941	955	930	942	-2	-0.21	3,900	-
[7133]	26/05/22	960	960	940	944	-11.0	-1.15	3,500	-
[7133]	26/05/21	929	955	929	955	+25.0	+2.69	14,200	-
[7133]	26/05/20	940	954	930	930	-10.0	-1.06	5,800	-
[7133]	26/05/19	930	954	920	940	+3.0	+0.32	8,400	-
[7133]	26/05/18	939	939	836	937	+5.0	+0.54	28,800	-
[7133]	26/05/15	900	932	885	932	-10.0	-1.06	56,200	-
[7133]	26/05/14	1,015	1,015	904	942	-128.0	-11.96	103,600	-
[7133]	26/05/13	1,086	1,097	1,070	1,070	-17.0	-1.56	31,800	-
[7133]	26/05/12	1,085	1,090	1,081	1,087	+2.0	+0.18	5,200	-
[7133]	26/05/11	1,091	1,091	1,065	1,085	0	+0.00	19,900	-
[7133]	26/05/08	1,091	1,093	1,073	1,085	-8.0	-0.73	7,300	-
[7133]	26/05/07	1,095	1,095	1,085	1,093	+16.0	+1.49	4,100	-
[7133]	26/05/01	1,100	1,100	1,067	1,077	+1.0	+0.09	3,400	-
[7133]	26/04/30	1,097	1,097	1,066	1,076	-20.0	-1.82	21,900	-
[7133]	26/04/28	1,101	1,102	1,095	1,096	-7.0	-0.63	22,700	-
[7133]	26/04/27	1,103	1,115	1,102	1,103	-19	-1.69	9,200	-
[7133]	26/04/24	1,111	1,140	1,111	1,122	0	0.00	8,100	-
[7133]	26/04/23	1,122	1,123	1,102	1,122	+1	+0.09	7,000	-
[7133]	26/04/22	1,130	1,132	1,115	1,121	+18	+1.63	3,900	-
[7133]	26/04/21	1,108	1,130	1,090	1,103	-10	-0.90	24,500	-
[7133]	26/04/20	1,134	1,134	1,108	1,113	0	0.00	3,700	-
[7133]	26/04/17	1,107	1,129	1,107	1,113	+6	+0.54	6,600	-
[7133]	26/04/16	1,114	1,114	1,107	1,107	-6	-0.54	3,600	-
[7133]	26/04/15	1,127	1,127	1,106	1,113	-6	-0.54	4,100	-
[7133]	26/04/14	1,120	1,126	1,114	1,119	0	0.00	8,000	-
[7133]	26/04/13	1,109	1,119	1,100	1,119	+11	+0.99	2,500	-
[7133]	26/04/10	1,104	1,127	1,104	1,108	+8	+0.73	2,900	-
[7133]	26/04/09	1,125	1,125	1,100	1,100	-12	-1.08	1,700	-
[7133]	26/04/08	1,126	1,126	1,103	1,112	+2	+0.18	8,600	-
[7133]	26/04/07	1,081	1,110	1,081	1,110	+5	+0.45	7,700	-
[7133]	26/04/06	1,125	1,125	1,097	1,105	-21	-1.87	4,200	-
[7133]	26/04/03	1,121	1,126	1,100	1,126	+26	+2.36	6,400	-
[7133]	26/04/02	1,093	1,114	1,089	1,100	+9	+0.82	17,300	-
[7133]	26/04/01	1,089	1,100	1,089	1,091	+5	+0.46	4,000	-
[7133]	26/03/31	1,085	1,100	1,085	1,086	+4	+0.37	5,500	-
[7133]	26/03/30	1,115	1,115	1,080	1,082	-48	-4.25	14,700	-
[7133]	26/03/27	1,078	1,158	1,077	1,130	+38	+3.48	11,100	-
[7133]	26/03/26	1,089	1,098	1,077	1,092	+3	+0.28	3,600	-
[7133]	26/03/25	1,048	1,089	1,048	1,089	+40	+3.81	7,200	-
[7133]	26/03/24	1,044	1,049	1,035	1,049	+17	+1.65	5,200	-
[7133]	26/03/23	1,052	1,052	1,025	1,032	-20	-1.90	33,300	-
[7133]	26/03/19	1,055	1,055	1,052	1,052	-11	-1.03	1,300	-
[7133]	26/03/18	1,060	1,063	1,053	1,063	+7	+0.66	4,300	-
[7133]	26/03/17	1,063	1,063	1,051	1,056	-8	-0.75	2,900	-
[7133]	26/03/16	1,052	1,064	1,048	1,064	+4	+0.38	7,100	-
[7133]	26/03/13	1,079	1,079	1,059	1,060	-19	-1.76	7,900	-
[7133]	26/03/12	1,071	1,080	1,067	1,079	-1	-0.09	12,300	-
[7133]	26/03/11	1,070	1,080	1,055	1,080	+17	+1.60	9,800	-
[7133]	26/03/10	1,062	1,067	1,044	1,063	+13	+1.24	17,400	-
[7133]	26/03/09	1,050	1,050	1,037	1,050	0	0.00	15,400	-
[7133]	26/03/06	1,039	1,060	1,038	1,050	+12	+1.16	15,900	-
[7133]	26/03/05	1,035	1,055	1,035	1,038	+3	+0.29	6,500	-
[7133]	26/03/04	1,060	1,070	1,030	1,035	-31	-2.91	28,500	-
[7133]	26/03/03	1,070	1,072	1,059	1,066	-4	-0.37	32,000	-
[7133]	26/03/02	1,063	1,079	1,062	1,070	-5	-0.47	13,100	-
[7133]	26/02/27	1,076	1,085	1,070	1,075	+5	+0.47	9,000	-
[7133]	26/02/26	1,080	1,080	1,056	1,070	-2	-0.19	14,400	-
[7133]	26/02/25	1,075	1,078	1,065	1,072	-9	-0.83	2,600	-
[7133]	26/02/24	1,059	1,084	1,043	1,081	+23	+2.17	19,900	-
[7133]	26/02/20	1,070	1,071	1,045	1,058	-24	-2.22	15,700	-
[7133]	26/02/19	1,073	1,082	1,067	1,082	+5	+0.46	7,100	-
[7133]	26/02/18	1,078	1,089	1,074	1,077	-31	-2.80	14,200	-
[7133]	26/02/17	1,087	1,112	1,087	1,108	+11	+1.00	13,700	-
[7133]	26/02/16	1,095	1,130	1,067	1,097	-84	-7.11	93,000	-
[7133]	26/02/13	1,169	1,200	1,166	1,181	-6	-0.51	15,700	-
[7133]	26/02/12	1,210	1,223	1,165	1,187	-2	-0.17	17,700	-
[7133]	26/02/10	1,204	1,204	1,184	1,189	-4	-0.34	8,700	-
[7133]	26/02/09	1,194	1,195	1,177	1,193	-1	-0.08	10,600	-
[7133]	26/02/06	1,184	1,204	1,184	1,194	+7	+0.59	2,600	-
[7133]	26/02/05	1,187	1,228	1,187	1,187	-3	-0.25	3,800	-
[7133]	26/02/04	1,197	1,217	1,190	1,190	-7	-0.58	2,900	-
[7133]	26/02/03	1,227	1,229	1,197	1,197	0	0.00	600	-
[7133]	26/02/02	1,238	1,238	1,185	1,197	-1	-0.08	4,200	-
[7133]	26/01/30	1,184	1,198	1,184	1,198	+14	+1.18	1,300	-
[7133]	26/01/29	1,184	1,184	1,165	1,184	-3	-0.25	5,200	-
[7133]	26/01/28	1,204	1,205	1,186	1,187	-6	-0.50	5,200	-
[7133]	26/01/27	1,193	1,203	1,185	1,193	-4	-0.33	7,100	-
[7133]	26/01/26	1,200	1,200	1,190	1,197	-3	-0.25	2,600	-
[7133]	26/01/23	1,198	1,206	1,196	1,200	+2	+0.17	2,000	-
[7133]	26/01/22	1,215	1,215	1,185	1,198	+13	+1.10	7,200	-
[7133]	26/01/21	1,201	1,201	1,180	1,185	-12	-1.00	3,500	-
[7133]	26/01/20	1,208	1,213	1,197	1,197	-6	-0.50	4,200	-
[7133]	26/01/19	1,214	1,230	1,197	1,203	-18	-1.47	6,700	-
[7133]	26/01/16	1,200	1,221	1,193	1,221	+16	+1.33	9,800	-
[7133]	26/01/15	1,234	1,234	1,200	1,205	+1	+0.08	7,400	-
[7133]	26/01/14	1,204	1,210	1,196	1,204	+1	+0.08	15,100	-
[7133]	26/01/13	1,189	1,221	1,159	1,203	+42	+3.62	30,300	-
[7133]	26/01/09	1,165	1,169	1,159	1,161	+26	+2.29	2,900	-
[7133]	26/01/08	1,158	1,165	1,130	1,135	-23	-1.99	9,000	-
[7133]	26/01/07	1,150	1,182	1,150	1,158	+8	+0.70	2,000	-
[7133]	26/01/06	1,145	1,161	1,142	1,150	0	0.00	6,900	-
[7133]	26/01/05	1,186	1,186	1,139	1,150	-23	-1.96	19,800	-
[7133]	25/12/30	1,210	1,210	1,173	1,173	-7	-0.59	5,700	-
[7133]	25/12/29	1,127	1,228	1,127	1,180	+52	+4.61	17,200	-
[7133]	25/12/26	1,128	1,134	1,124	1,128	+9	+0.80	8,300	-
[7133]	25/12/25	1,122	1,137	1,119	1,119	-1	-0.09	8,100	-
[7133]	25/12/24	1,114	1,120	1,111	1,120	+6	+0.54	3,400	-
[7133]	25/12/23	1,110	1,124	1,110	1,114	-5	-0.45	3,300	-
[7133]	25/12/22	1,105	1,141	1,105	1,119	+14	+1.27	12,000	-
[7133]	25/12/19	1,103	1,112	1,101	1,105	+2	+0.18	3,600	-
[7133]	25/12/18	1,105	1,122	1,099	1,103	-6	-0.54	9,000	-
[7133]	25/12/17	1,111	1,111	1,102	1,109	-2	-0.18	7,900	-
[7133]	25/12/16	1,131	1,131	1,101	1,111	-6	-0.54	10,200	-
[7133]	25/12/15	1,122	1,128	1,094	1,117	+23	+2.10	18,400	-
[7133]	25/12/12	1,077	1,097	1,077	1,094	+5	+0.46	5,600	-
[7133]	25/12/11	1,100	1,130	1,088	1,089	-11	-1.00	7,200	-
[7133]	25/12/10	1,083	1,101	1,080	1,100	+17	+1.57	9,600	-
[7133]	25/12/09	1,080	1,100	1,080	1,083	+4	+0.37	4,400	-
[7133]	25/12/08	1,067	1,110	1,066	1,079	+24	+2.27	16,300	-
[7133]	25/12/05	1,050	1,064	1,050	1,055	+2	+0.19	7,400	-
[7133]	25/12/04	1,066	1,066	1,040	1,053	0	0.00	18,600	-
[7133]	25/12/03	1,057	1,065	1,051	1,053	-4	-0.38	18,600	-
[7133]	25/12/02	1,057	1,068	1,051	1,057	-2	-0.19	24,700	-
[7133]	25/12/01	1,066	1,078	1,051	1,059	-7	-0.66	19,200	-
[7133]	25/11/28	1,069	1,081	1,063	1,066	-11	-1.02	5,600	-
[7133]	25/11/27	1,085	1,091	1,070	1,077	+17	+1.60	15,100	-
[7133]	25/11/26	1,058	1,073	1,058	1,060	+4	+0.38	9,900	-
[7133]	25/11/25	1,082	1,082	1,050	1,056	+3	+0.28	17,700	-
[7133]	25/11/21	1,037	1,073	1,037	1,053	-7	-0.66	17,600	-
[7133]	25/11/20	1,076	1,076	1,057	1,060	+3	+0.28	6,600	-
[7133]	25/11/19	1,057	1,080	1,046	1,057	+2	+0.19	11,900	-
[7133]	25/11/18	1,065	1,065	1,044	1,055	-10	-0.94	45,800	-
[7133]	25/11/17	1,137	1,154	1,064	1,065	-185	-14.80	103,500	-
[7133]	25/11/14	1,235	1,250	1,232	1,250	+11	+0.89	10,200	-
[7133]	25/11/13	1,264	1,264	1,239	1,239	-25	-1.98	14,100	-
[7133]	25/11/12	1,255	1,265	1,246	1,264	+19	+1.53	4,600	-
[7133]	25/11/11	1,251	1,259	1,245	1,245	-6	-0.48	5,800	-
[7133]	25/11/10	1,238	1,276	1,238	1,251	+13	+1.05	6,100	-
[7133]	25/11/07	1,237	1,248	1,236	1,238	+1	+0.08	5,500	-
[7133]	25/11/06	1,240	1,254	1,237	1,237	-18	-1.43	5,600	-
[7133]	25/11/05	1,255	1,255	1,230	1,255	+1	+0.08	24,400	-
[7133]	25/11/04	1,269	1,270	1,251	1,254	-16	-1.26	16,200	-
[7133]	25/10/31	1,268	1,274	1,260	1,270	+1	+0.08	6,400	-
[7133]	25/10/30	1,266	1,290	1,266	1,269	-21	-1.63	8,100	-
[7133]	25/10/29	1,300	1,300	1,260	1,290	+3	+0.23	29,300	-
[7133]	25/10/28	1,303	1,304	1,286	1,287	-22	-1.68	11,300	-
[7133]	25/10/27	1,313	1,319	1,303	1,309	-18	-1.36	10,100	-
[7133]	25/10/24	1,333	1,333	1,309	1,327	+6	+0.45	10,000	-
[7133]	25/10/23	1,340	1,340	1,312	1,321	+1	+0.08	5,100	-
[7133]	25/10/22	1,307	1,340	1,307	1,320	+10	+0.76	9,600	-
[7133]	25/10/21	1,297	1,311	1,289	1,310	+13	+1.00	11,100	-
[7133]	25/10/20	1,295	1,305	1,285	1,297	+17	+1.33	13,500	-
[7133]	25/10/17	1,318	1,329	1,250	1,280	-20	-1.54	44,300	-
[7133]	25/10/16	1,325	1,325	1,300	1,300	-25	-1.89	10,500	-
[7133]	25/10/15	1,333	1,333	1,303	1,325	+15	+1.15	15,000	-
[7133]	25/10/14	1,320	1,346	1,287	1,310	-48	-3.53	29,400	-
[7133]	25/10/10	1,336	1,358	1,301	1,358	-3	-0.22	26,400	-
[7133]	25/10/09	1,355	1,365	1,342	1,361	+15	+1.11	15,400	-
[7133]	25/10/08	1,340	1,346	1,332	1,346	+6	+0.45	5,100	-
[7133]	25/10/07	1,330	1,340	1,316	1,340	+15	+1.13	6,900	-
[7133]	25/10/06	1,339	1,354	1,320	1,325	+42	+3.27	23,900	-
[7133]	25/10/03	1,305	1,305	1,280	1,283	+5	+0.39	6,600	-
[7133]	25/10/02	1,304	1,304	1,269	1,278	+4	+0.31	8,800	-
[7133]	25/10/01	1,295	1,295	1,274	1,274	-21	-1.62	26,700	-
[7133]	25/09/30	1,314	1,314	1,286	1,295	-22	-1.67	16,900	-
[7133]	25/09/29	1,330	1,330	1,314	1,317	+1	+0.08	9,900	-
[7133]	25/09/26	1,318	1,330	1,315	1,316	-13	-0.98	6,400	-
[7133]	25/09/25	1,312	1,329	1,306	1,329	+21	+1.61	18,900	-
[7133]	25/09/24	1,323	1,323	1,305	1,308	-1	-0.08	8,200	-
[7133]	25/09/22	1,320	1,326	1,309	1,309	-1	-0.08	9,800	-
[7133]	25/09/19	1,316	1,319	1,300	1,310	+24	+1.87	18,500	-
[7133]	25/09/18	1,292	1,300	1,286	1,286	-5	-0.39	6,000	-
[7133]	25/09/17	1,282	1,298	1,273	1,291	+11	+0.86	19,800	-
[7133]	25/09/16	1,306	1,306	1,253	1,280	-9	-0.70	54,600	-
[7133]	25/09/12	1,304	1,309	1,288	1,289	-15	-1.15	30,700	-
[7133]	25/09/11	1,327	1,327	1,286	1,304	-23	-1.73	28,800	-
[7133]	25/09/10	1,328	1,328	1,311	1,327	+9	+0.68	27,700	-
[7133]	25/09/09	1,322	1,333	1,318	1,318	-3	-0.23	15,800	-
[7133]	25/09/08	1,295	1,330	1,295	1,321	+31	+2.40	12,000	-
[7133]	25/09/05	1,286	1,307	1,286	1,290	+4	+0.31	8,100	-