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
[7134]	26/10/29	1,412	1,417	1,400	1,403	+2.0	+0.14	5,800	11,121,098,752
[7134]	26/10/28	1,386	1,414	1,386	1,401	+16.0	+1.16	4,100	11,105,245,184
[7134]	26/10/27	1,398	1,409	1,385	1,385	-11.0	-0.79	3,500	10,978,418,688
[7134]	26/10/26	1,397	1,416	1,396	1,396	-13.0	-0.92	3,300	11,065,612,288
[7134]	26/10/23	1,404	1,415	1,396	1,409	+5.0	+0.36	3,000	11,168,658,432
[7134]	26/10/22	1,403	1,418	1,402	1,404	-27.0	-1.89	4,600	11,129,024,512
[7134]	26/10/21	1,382	1,438	1,382	1,431	+53.0	+3.85	8,400	11,343,044,608
[7134]	26/10/20	1,400	1,404	1,378	1,378	-2.0	-0.14	8,500	10,922,932,224
[7134]	26/10/19	1,380	1,402	1,380	1,380	-42.0	-2.95	11,500	10,938,785,792
[7134]	26/10/16	1,443	1,470	1,420	1,422	-12.0	-0.84	6,000	11,271,704,576
[7134]	26/10/15	1,417	1,448	1,401	1,434	+13.0	+0.91	9,000	11,366,824,960
[7134]	26/10/14	1,440	1,446	1,421	1,421	+3.0	+0.21	3,800	11,263,777,792
[7134]	26/10/13	1,417	1,435	1,417	1,418	-10.0	-0.70	3,400	11,239,998,464
[7134]	26/10/09	1,460	1,460	1,426	1,428	-24.0	-1.65	3,300	11,319,265,280
[7134]	26/10/08	1,441	1,452	1,431	1,452	+6.0	+0.41	2,100	11,509,504,000
[7134]	26/10/07	1,452	1,458	1,445	1,446	-6.0	-0.41	1,800	11,461,944,320
[7134]	26/10/06	1,442	1,464	1,442	1,452	+25.0	+1.75	10,200	11,509,504,000
[7134]	26/10/05	1,414	1,445	1,407	1,427	+12.0	+0.85	4,300	11,311,338,496
[7134]	26/10/02	1,430	1,436	1,415	1,415	-12.0	-0.84	5,400	11,216,218,112
[7134]	26/10/01	1,435	1,443	1,427	1,427	+6.0	+0.42	1,400	11,311,338,496
[7134]	26/09/30	1,445	1,445	1,417	1,421	-10.0	-0.70	6,000	11,263,777,792
[7134]	26/09/29	1,450	1,450	1,426	1,431	-10.0	-0.69	3,200	11,343,044,608
[7134]	26/09/28	1,432	1,451	1,432	1,441	+9.0	+0.63	4,900	11,422,311,424
[7134]	26/09/25	1,442	1,458	1,430	1,432	-10.0	-0.69	6,600	11,350,971,392
[7134]	26/09/24	1,461	1,474	1,442	1,442	-16.0	-1.10	6,900	11,430,238,208
[7134]	26/09/18	1,443	1,480	1,429	1,458	+39.0	+2.75	16,500	11,557,064,704
[7134]	26/09/17	1,458	1,466	1,419	1,419	-28.0	-1.94	8,400	11,247,925,248
[7134]	26/09/16	1,450	1,466	1,430	1,447	+21.0	+1.47	13,700	11,469,871,104
[7134]	26/09/15	1,446	1,446	1,406	1,426	-10.0	-0.70	9,500	11,303,411,712
[7134]	26/09/14	1,372	1,443	1,372	1,436	+59.0	+4.28	13,200	11,382,677,504
[7134]	26/09/11	1,400	1,403	1,360	1,377	-32.0	-2.27	14,400	10,915,005,440
[7134]	26/09/10	1,447	1,447	1,371	1,409	-42.0	-2.89	17,700	11,168,658,432
[7134]	26/09/09	1,445	1,451	1,421	1,451	+36.0	+2.54	7,600	11,501,578,240
[7134]	26/09/08	1,398	1,445	1,381	1,415	+47.0	+3.44	20,800	11,216,218,112
[7134]	26/09/07	1,387	1,395	1,368	1,368	+11.0	+0.81	8,500	10,843,665,408
[7134]	26/09/04	1,340	1,369	1,340	1,357	+17.0	+1.27	4,700	10,756,471,808
[7134]	26/09/03	1,361	1,369	1,331	1,340	-33.0	-2.40	12,000	10,621,718,528
[7134]	26/09/02	1,390	1,393	1,357	1,373	-12.0	-0.87	10,900	10,883,298,304
[7134]	26/09/01	1,388	1,399	1,383	1,385	-2.0	-0.14	2,900	10,978,418,688
[7134]	26/08/31	1,380	1,399	1,378	1,387	-1.0	-0.07	5,200	10,994,272,256
[7134]	26/08/28	1,372	1,399	1,372	1,388	+12.0	+0.87	3,900	11,002,198,016
[7134]	26/08/27	1,398	1,438	1,376	1,376	-22.0	-1.57	9,900	10,907,078,656
[7134]	26/08/26	1,391	1,400	1,390	1,398	+19.0	+1.38	1,900	11,081,464,832
[7134]	26/08/25	1,370	1,409	1,370	1,379	+4.0	+0.29	2,900	10,930,859,008
[7134]	26/08/24	1,401	1,436	1,370	1,375	-14.0	-1.01	13,900	10,899,151,872
[7134]	26/08/21	1,416	1,416	1,380	1,389	-28.0	-1.98	4,700	11,010,124,800
[7134]	26/08/20	1,385	1,417	1,381	1,417	+35.0	+2.53	5,500	11,232,071,680
[7134]	26/08/19	1,424	1,438	1,382	1,382	-42.0	-2.95	10,800	10,954,638,336
[7134]	26/08/18	1,435	1,452	1,424	1,424	-1.0	-0.07	2,700	11,287,558,144
[7134]	26/08/17	1,467	1,469	1,425	1,425	-28.0	-1.93	6,900	11,295,484,928
[7134]	26/08/14	1,456	1,482	1,440	1,453	+1.0	+0.07	5,900	11,517,430,784
[7134]	26/08/13	1,461	1,489	1,440	1,452	-16.0	-1.09	9,100	11,509,504,000
[7134]	26/08/12	1,449	1,516	1,434	1,468	+35.0	+2.44	27,400	11,636,330,496
[7134]	26/08/10	1,415	1,462	1,415	1,433	+12.0	+0.84	13,300	11,358,898,176
[7134]	26/08/07	1,400	1,440	1,400	1,421	+21.0	+1.50	4,400	11,263,777,792
[7134]	26/08/06	1,416	1,427	1,399	1,400	-16.0	-1.13	4,100	11,097,318,400
[7134]	26/08/05	1,389	1,420	1,385	1,416	+41.0	+2.98	11,100	11,224,144,896
[7134]	26/08/04	1,451	1,451	1,328	1,375	-48.0	-3.37	30,000	10,899,151,872
[7134]	26/08/03	1,382	1,453	1,368	1,423	+41.0	+2.97	12,100	11,279,631,360
[7134]	26/07/31	1,398	1,398	1,382	1,382	-4.0	-0.29	4,800	10,954,638,336
[7134]	26/07/30	1,423	1,423	1,386	1,386	-43.0	-3.01	2,300	10,986,345,472
[7134]	26/07/29	1,421	1,429	1,393	1,429	+27.0	+1.93	4,000	11,327,191,040
[7134]	26/07/28	1,405	1,409	1,392	1,402	+4.0	+0.29	1,700	11,113,171,968
[7134]	26/07/27	1,331	1,400	1,331	1,398	+37.0	+2.72	9,900	11,081,464,832
[7134]	26/07/24	1,382	1,382	1,341	1,361	-28.0	-2.02	10,400	10,788,178,944
[7134]	26/07/23	1,419	1,422	1,389	1,389	-7.0	-0.50	6,500	11,010,124,800
[7134]	26/07/22	1,419	1,449	1,390	1,396	-14.0	-0.99	12,500	11,065,612,288
[7134]	26/07/21	1,442	1,449	1,397	1,410	-23.0	-1.61	11,400	11,176,585,216
[7134]	26/07/17	1,421	1,479	1,415	1,433	+22	+1.56	27,600	-
[7134]	26/07/16	1,367	1,430	1,367	1,411	+74	+5.53	39,300	-
[7134]	26/07/15	1,346	1,362	1,337	1,337	-4	-0.30	4,100	-
[7134]	26/07/14	1,386	1,386	1,316	1,341	-20	-1.47	11,200	-
[7134]	26/07/13	1,389	1,389	1,313	1,361	-22	-1.59	15,200	-
[7134]	26/07/10	1,376	1,390	1,362	1,383	+34	+2.52	13,900	-
[7134]	26/07/09	1,348	1,375	1,330	1,349	+19	+1.43	6,800	-
[7134]	26/07/08	1,330	1,346	1,320	1,330	+19	+1.45	9,600	-
[7134]	26/07/07	1,330	1,355	1,298	1,311	+39	+3.07	20,800	-
[7134]	26/07/06	1,270	1,279	1,260	1,272	+26	+2.09	6,300	-
[7134]	26/07/03	1,254	1,255	1,246	1,246	-8	-0.64	4,500	-
[7134]	26/07/02	1,258	1,276	1,238	1,254	+24	+1.95	8,100	-
[7134]	26/07/01	1,227	1,259	1,222	1,230	+17	+1.40	3,400	-
[7134]	26/06/30	1,200	1,213	1,191	1,213	+17	+1.42	3,300	-
[7134]	26/06/29	1,200	1,230	1,196	1,196	+22	+1.87	4,800	-
[7134]	26/06/26	1,164	1,180	1,164	1,174	0	0.00	6,400	-
[7134]	26/06/25	1,167	1,193	1,161	1,174	+3	+0.26	8,000	-
[7134]	26/06/24	1,199	1,207	1,171	1,171	-18	-1.51	5,400	-
[7134]	26/06/23	1,187	1,193	1,181	1,189	+9	+0.76	3,100	-
[7134]	26/06/22	1,212	1,248	1,161	1,180	-32	-2.64	10,100	-
[7134]	26/06/19	1,211	1,249	1,205	1,212	+17	+1.42	12,900	-
[7134]	26/06/18	1,203	1,210	1,195	1,195	+3	+0.25	7,400	-
[7134]	26/06/17	1,150	1,204	1,150	1,192	+48	+4.20	12,400	-
[7134]	26/06/16	1,156	1,157	1,144	1,144	-12	-1.04	5,600	-
[7134]	26/06/15	1,188	1,188	1,151	1,156	-8	-0.69	9,100	-
[7134]	26/06/12	1,176	1,176	1,150	1,164	-5	-0.43	5,800	-
[7134]	26/06/11	1,188	1,188	1,150	1,169	-19	-1.60	6,800	-
[7134]	26/06/10	1,200	1,204	1,167	1,188	-12	-1.00	19,300	-
[7134]	26/06/09	1,142	1,215	1,142	1,200	+62	+5.45	17,000	-
[7134]	26/06/08	1,145	1,173	1,137	1,138	-37	-3.15	15,500	-
[7134]	26/06/05	1,145	1,199	1,145	1,175	+26	+2.26	9,800	-
[7134]	26/06/04	1,156	1,157	1,131	1,149	-34	-2.87	17,800	-
[7134]	26/06/03	1,185	1,187	1,161	1,183	-4	-0.34	9,400	-
[7134]	26/06/02	1,218	1,218	1,161	1,187	-36	-2.94	13,700	-
[7134]	26/06/01	1,224	1,231	1,174	1,223	+8	+0.66	27,000	-
[7134]	26/05/29	1,217	1,230	1,212	1,215	-15	-1.22	11,000	-
[7134]	26/05/28	1,217	1,252	1,217	1,230	+1	+0.08	6,100	-
[7134]	26/05/27	1,254	1,254	1,218	1,229	-9	-0.73	10,200	-
[7134]	26/05/26	1,224	1,268	1,215	1,238	+14	+1.14	11,400	-
[7134]	26/05/25	1,300	1,311	1,204	1,224	-55	-4.30	20,700	-
[7134]	26/05/22	1,300	1,317	1,263	1,279	+2.0	+0.16	12,800	-
[7134]	26/05/21	1,243	1,287	1,235	1,277	+64.0	+5.28	48,600	-
[7134]	26/05/20	1,249	1,249	1,183	1,213	-28.0	-2.26	25,700	-
[7134]	26/05/19	1,155	1,241	1,155	1,241	+90.0	+7.82	22,800	-
[7134]	26/05/18	1,175	1,175	1,150	1,151	-11.0	-0.95	8,500	-
[7134]	26/05/15	1,161	1,175	1,141	1,162	+2.0	+0.17	15,900	-
[7134]	26/05/14	1,150	1,169	1,147	1,160	-6.0	-0.51	3,700	-
[7134]	26/05/13	1,148	1,172	1,135	1,166	+16.0	+1.39	22,400	-
[7134]	26/05/12	1,178	1,188	1,150	1,150	-20.0	-1.71	25,200	-
[7134]	26/05/11	1,148	1,170	1,134	1,170	+74.0	+6.75	47,700	-
[7134]	26/05/08	1,105	1,113	1,061	1,096	+1.0	+0.09	17,600	-
[7134]	26/05/07	1,054	1,104	1,050	1,095	+41.0	+3.89	35,000	-
[7134]	26/05/01	1,052	1,055	1,038	1,054	+4.0	+0.38	11,500	-
[7134]	26/04/30	1,036	1,054	1,028	1,050	+14.0	+1.35	12,600	-
[7134]	26/04/28	1,033	1,046	1,027	1,036	+11.0	+1.07	5,900	-
[7134]	26/04/27	1,028	1,033	1,025	1,025	-9	-0.87	3,400	-
[7134]	26/04/24	1,037	1,046	1,034	1,034	-1	-0.10	6,400	-
[7134]	26/04/23	1,024	1,036	1,022	1,035	+11	+1.07	6,000	-
[7134]	26/04/22	1,028	1,030	1,019	1,024	-5	-0.49	5,100	-
[7134]	26/04/21	1,025	1,029	1,023	1,029	+5	+0.49	2,300	-
[7134]	26/04/20	1,026	1,028	1,020	1,024	-1	-0.10	5,000	-
[7134]	26/04/17	1,030	1,033	1,023	1,025	-5	-0.49	5,700	-
[7134]	26/04/16	1,036	1,042	1,029	1,030	+6	+0.59	5,100	-
[7134]	26/04/15	1,022	1,037	1,022	1,024	+8	+0.79	5,100	-
[7134]	26/04/14	1,021	1,032	1,011	1,016	-5	-0.49	10,000	-
[7134]	26/04/13	1,021	1,029	1,007	1,021	-8	-0.78	17,300	-
[7134]	26/04/10	1,046	1,046	1,026	1,029	-8	-0.77	3,200	-
[7134]	26/04/09	1,050	1,050	1,033	1,037	-13	-1.24	2,300	-
[7134]	26/04/08	1,046	1,052	1,038	1,050	+11	+1.06	8,100	-
[7134]	26/04/07	1,032	1,057	1,031	1,039	+11	+1.07	14,000	-
[7134]	26/04/06	1,011	1,028	1,005	1,028	+25	+2.49	7,200	-
[7134]	26/04/03	992	1,007	992	1,003	+4	+0.40	9,100	-
[7134]	26/04/02	1,005	1,018	998	999	-6	-0.60	7,900	-
[7134]	26/04/01	995	1,005	985	1,005	+29	+2.97	9,400	-
[7134]	26/03/31	990	995	969	976	-9	-0.91	12,900	-
[7134]	26/03/30	965	1,000	965	985	-46	-4.46	23,800	-
[7134]	26/03/27	1,032	1,039	1,025	1,031	-2	-0.19	17,200	-
[7134]	26/03/26	1,046	1,046	1,030	1,033	-1	-0.10	8,600	-
[7134]	26/03/25	1,041	1,043	1,029	1,034	+23	+2.27	14,800	-
[7134]	26/03/24	1,036	1,036	1,011	1,011	+13	+1.30	6,800	-
[7134]	26/03/23	1,000	1,027	992	998	-30	-2.92	36,400	-
[7134]	26/03/19	1,061	1,075	1,028	1,028	-33	-3.11	18,600	-
[7134]	26/03/18	1,045	1,064	1,045	1,061	+21	+2.02	13,000	-
[7134]	26/03/17	1,048	1,049	1,035	1,040	+7	+0.68	8,300	-
[7134]	26/03/16	1,043	1,048	1,028	1,033	-7	-0.67	14,700	-
[7134]	26/03/13	1,043	1,052	1,034	1,040	-12	-1.14	8,400	-
[7134]	26/03/12	1,055	1,057	1,050	1,052	-8	-0.75	6,100	-
[7134]	26/03/11	1,063	1,072	1,041	1,060	+4	+0.38	11,800	-
[7134]	26/03/10	1,043	1,057	1,039	1,056	+21	+2.03	13,600	-
[7134]	26/03/09	1,021	1,039	1,007	1,035	-5	-0.48	21,000	-
[7134]	26/03/06	1,045	1,045	1,032	1,040	-5	-0.48	6,500	-
[7134]	26/03/05	1,028	1,052	1,026	1,045	+27	+2.65	26,700	-
[7134]	26/03/04	1,030	1,037	1,015	1,018	-22	-2.12	17,400	-
[7134]	26/03/03	1,041	1,041	1,019	1,040	+7	+0.68	28,900	-
[7134]	26/03/02	1,026	1,040	1,020	1,033	-7	-0.67	16,500	-
[7134]	26/02/27	1,033	1,047	1,030	1,040	+7	+0.68	9,500	-
[7134]	26/02/26	1,040	1,042	1,027	1,033	-7	-0.67	12,200	-
[7134]	26/02/25	1,029	1,044	1,029	1,040	+11	+1.07	10,600	-
[7134]	26/02/24	1,057	1,057	1,024	1,029	-15	-1.44	15,300	-
[7134]	26/02/20	1,065	1,066	1,044	1,044	-13	-1.23	10,500	-
[7134]	26/02/19	1,025	1,057	1,025	1,057	+33	+3.22	16,900	-
[7134]	26/02/18	1,036	1,039	1,021	1,024	-3	-0.29	14,300	-
[7134]	26/02/17	1,009	1,038	1,005	1,027	+18	+1.78	22,400	-
[7134]	26/02/16	1,016	1,016	1,005	1,009	+3	+0.30	17,100	-
[7134]	26/02/13	1,013	1,018	997	1,006	0	0.00	23,400	-
[7134]	26/02/12	1,031	1,042	994	1,006	-23	-2.24	101,400	-
[7134]	26/02/10	1,053	1,058	1,020	1,029	-13	-1.25	31,300	-
[7134]	26/02/09	1,088	1,090	1,039	1,042	-69	-6.21	71,800	-
[7134]	26/02/06	1,127	1,130	1,110	1,111	-1	-0.09	6,800	-
[7134]	26/02/05	1,112	1,120	1,112	1,112	-5	-0.45	4,900	-
[7134]	26/02/04	1,108	1,135	1,108	1,117	+17	+1.55	12,700	-
[7134]	26/02/03	1,099	1,100	1,091	1,100	+1	+0.09	5,700	-
[7134]	26/02/02	1,109	1,110	1,096	1,099	-10	-0.90	18,100	-
[7134]	26/01/30	1,102	1,110	1,102	1,109	+5	+0.45	2,500	-
[7134]	26/01/29	1,112	1,112	1,100	1,104	+1	+0.09	5,100	-
[7134]	26/01/28	1,110	1,110	1,100	1,103	-2	-0.18	3,500	-
[7134]	26/01/27	1,112	1,112	1,101	1,105	-7	-0.63	4,600	-
[7134]	26/01/26	1,112	1,112	1,100	1,112	0	0.00	13,200	-
[7134]	26/01/23	1,110	1,115	1,109	1,112	+6	+0.54	6,600	-
[7134]	26/01/22	1,114	1,114	1,105	1,106	-6	-0.54	9,300	-
[7134]	26/01/21	1,106	1,118	1,105	1,112	+4	+0.36	9,000	-
[7134]	26/01/20	1,105	1,138	1,101	1,108	+1	+0.09	11,500	-
[7134]	26/01/19	1,102	1,111	1,102	1,107	-7	-0.63	11,600	-
[7134]	26/01/16	1,121	1,125	1,111	1,114	+3	+0.27	7,500	-
[7134]	26/01/15	1,110	1,120	1,100	1,111	-1	-0.09	18,100	-
[7134]	26/01/14	1,135	1,135	1,110	1,112	-23	-2.03	17,200	-
[7134]	26/01/13	1,146	1,147	1,135	1,135	-6	-0.53	19,300	-
[7134]	26/01/09	1,157	1,157	1,141	1,141	-6	-0.52	9,500	-
[7134]	26/01/08	1,157	1,157	1,147	1,147	-9	-0.78	10,100	-
[7134]	26/01/07	1,167	1,167	1,155	1,156	-11	-0.94	3,200	-
[7134]	26/01/06	1,167	1,169	1,158	1,167	0	0.00	9,900	-
[7134]	26/01/05	1,170	1,171	1,146	1,167	-3	-0.26	19,700	-
[7134]	25/12/30	1,153	1,170	1,153	1,170	+17	+1.47	3,900	-
[7134]	25/12/29	1,150	1,180	1,150	1,153	+7	+0.61	10,000	-
[7134]	25/12/26	1,146	1,149	1,145	1,146	0	0.00	6,300	-
[7134]	25/12/25	1,151	1,156	1,141	1,146	+1	+0.09	7,400	-
[7134]	25/12/24	1,157	1,161	1,145	1,145	-9	-0.78	10,600	-
[7134]	25/12/23	1,169	1,169	1,152	1,154	-18	-1.54	10,400	-
[7134]	25/12/22	1,173	1,173	1,156	1,172	+7	+0.60	6,400	-
[7134]	25/12/19	1,175	1,175	1,161	1,165	-4	-0.34	3,400	-
[7134]	25/12/18	1,177	1,177	1,160	1,169	0	0.00	5,600	-
[7134]	25/12/17	1,178	1,180	1,168	1,169	+2	+0.17	3,600	-
[7134]	25/12/16	1,181	1,181	1,160	1,167	-4	-0.34	8,100	-
[7134]	25/12/15	1,179	1,180	1,161	1,171	-15	-1.26	8,400	-
[7134]	25/12/12	1,180	1,187	1,167	1,186	+10	+0.85	6,200	-
[7134]	25/12/11	1,183	1,183	1,175	1,176	-4	-0.34	4,100	-
[7134]	25/12/10	1,162	1,184	1,162	1,180	+18	+1.55	4,900	-
[7134]	25/12/09	1,158	1,166	1,145	1,162	+8	+0.69	5,000	-
[7134]	25/12/08	1,141	1,158	1,141	1,154	+13	+1.14	8,400	-
[7134]	25/12/05	1,176	1,177	1,141	1,141	-35	-2.98	41,400	-
[7134]	25/12/04	1,189	1,189	1,176	1,176	+3	+0.26	8,300	-
[7134]	25/12/03	1,161	1,173	1,156	1,173	+18	+1.56	2,900	-
[7134]	25/12/02	1,168	1,169	1,155	1,155	-7	-0.60	3,000	-
[7134]	25/12/01	1,168	1,171	1,162	1,162	0	0.00	4,100	-
[7134]	25/11/28	1,174	1,174	1,158	1,162	-9	-0.77	8,500	-
[7134]	25/11/27	1,181	1,181	1,162	1,171	+1	+0.09	3,700	-
[7134]	25/11/26	1,170	1,184	1,170	1,170	0	0.00	6,200	-
[7134]	25/11/25	1,165	1,185	1,160	1,170	+12	+1.04	9,800	-
[7134]	25/11/21	1,142	1,161	1,141	1,158	+13	+1.14	5,000	-
[7134]	25/11/20	1,146	1,160	1,143	1,145	-1	-0.09	3,800	-
[7134]	25/11/19	1,151	1,167	1,146	1,146	-5	-0.43	7,300	-
[7134]	25/11/18	1,163	1,168	1,143	1,151	-19	-1.62	10,400	-
[7134]	25/11/17	1,175	1,182	1,135	1,170	-5	-0.43	15,500	-
[7134]	25/11/14	1,180	1,180	1,160	1,175	-1	-0.09	13,500	-
[7134]	25/11/13	1,150	1,179	1,131	1,176	+42	+3.70	14,800	-
[7134]	25/11/12	1,129	1,147	1,121	1,134	+14	+1.25	29,200	-
[7134]	25/11/11	1,100	1,120	1,095	1,120	+31	+2.85	29,700	-
[7134]	25/11/10	1,089	1,092	1,070	1,089	-12	-1.09	81,300	-
[7134]	25/11/07	1,112	1,123	1,101	1,101	-1	-0.09	15,700	-
[7134]	25/11/06	1,100	1,115	1,100	1,102	+6	+0.55	2,200	-
[7134]	25/11/05	1,102	1,102	1,093	1,096	+1	+0.09	1,600	-
[7134]	25/11/04	1,108	1,120	1,095	1,095	-4	-0.36	8,600	-
[7134]	25/10/31	1,112	1,120	1,097	1,099	-6	-0.54	1,600	-
[7134]	25/10/30	1,110	1,110	1,093	1,105	+15	+1.38	6,600	-
[7134]	25/10/29	1,123	1,123	1,090	1,090	-38	-3.37	17,100	-
[7134]	25/10/28	1,138	1,138	1,128	1,128	-8	-0.70	5,800	-
[7134]	25/10/27	1,133	1,150	1,129	1,136	+3	+0.26	9,100	-
[7134]	25/10/24	1,128	1,133	1,126	1,133	+7	+0.62	4,800	-
[7134]	25/10/23	1,121	1,126	1,111	1,126	+7	+0.63	1,800	-
[7134]	25/10/22	1,114	1,125	1,110	1,119	+8	+0.72	2,700	-
[7134]	25/10/21	1,114	1,123	1,111	1,111	-2	-0.18	4,900	-
[7134]	25/10/20	1,119	1,128	1,102	1,113	-6	-0.54	10,200	-
[7134]	25/10/17	1,138	1,138	1,110	1,119	-19	-1.67	7,700	-
[7134]	25/10/16	1,121	1,138	1,110	1,138	+34	+3.08	6,000	-
[7134]	25/10/15	1,101	1,131	1,101	1,104	+8	+0.73	2,400	-
[7134]	25/10/14	1,104	1,115	1,096	1,096	-9	-0.81	9,000	-
[7134]	25/10/10	1,131	1,131	1,101	1,105	-31	-2.73	15,000	-
[7134]	25/10/09	1,137	1,138	1,131	1,136	-1	-0.09	3,400	-
[7134]	25/10/08	1,141	1,147	1,132	1,137	+5	+0.44	2,900	-
[7134]	25/10/07	1,140	1,146	1,131	1,132	-2	-0.18	5,800	-
[7134]	25/10/06	1,120	1,140	1,111	1,134	+20	+1.80	15,500	-
[7134]	25/10/03	1,106	1,123	1,106	1,114	+13	+1.18	10,100	-
[7134]	25/10/02	1,122	1,140	1,101	1,101	-19	-1.70	11,200	-
[7134]	25/10/01	1,162	1,162	1,116	1,120	-39	-3.36	23,600	-
[7134]	25/09/30	1,195	1,196	1,159	1,159	-28	-2.36	9,200	-
[7134]	25/09/29	1,195	1,195	1,162	1,187	+22	+1.89	9,800	-
[7134]	25/09/26	1,156	1,169	1,156	1,165	+5	+0.43	5,700	-
[7134]	25/09/25	1,163	1,168	1,156	1,160	-2	-0.17	8,200	-
[7134]	25/09/24	1,171	1,180	1,162	1,162	-8	-0.68	5,300	-
[7134]	25/09/22	1,189	1,190	1,170	1,170	+7	+0.60	7,900	-
[7134]	25/09/19	1,179	1,186	1,161	1,163	-16	-1.36	12,400	-
[7134]	25/09/18	1,176	1,179	1,161	1,179	+23	+1.99	3,100	-
[7134]	25/09/17	1,168	1,171	1,155	1,156	-12	-1.03	9,400	-
[7134]	25/09/16	1,179	1,179	1,161	1,168	+4	+0.34	12,000	-
[7134]	25/09/12	1,166	1,169	1,160	1,164	0	0.00	5,500	-
[7134]	25/09/11	1,180	1,185	1,163	1,164	-10	-0.85	11,100	-
[7134]	25/09/10	1,186	1,186	1,165	1,174	-12	-1.01	11,300	-
[7134]	25/09/09	1,204	1,218	1,179	1,186	-14	-1.17	12,600	-
[7134]	25/09/08	1,146	1,215	1,146	1,200	+57	+4.99	34,700	-
[7134]	25/09/05	1,130	1,158	1,130	1,143	+20	+1.78	12,300	-