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
[8129]	26/10/30	3,964	4,021	3,964	4,004	+54.0	+1.37	102,900	259,065,298,944
[8129]	26/10/29	3,991	3,997	3,923	3,950	+3.0	+0.08	274,400	255,571,410,944
[8129]	26/10/28	4,027	4,027	3,946	3,947	-82.0	-2.04	158,600	255,377,309,696
[8129]	26/10/27	4,017	4,062	3,990	4,029	-37.0	-0.91	155,900	260,682,842,112
[8129]	26/10/26	3,995	4,109	3,983	4,066	+81.0	+2.03	144,600	263,076,806,656
[8129]	26/10/23	4,078	4,095	3,968	3,985	-23.0	-0.57	115,700	257,835,974,656
[8129]	26/10/22	4,007	4,023	3,992	4,008	+8.0	+0.20	118,200	259,324,116,992
[8129]	26/10/21	4,035	4,035	3,981	4,000	-24.0	-0.60	101,700	258,806,497,280
[8129]	26/10/20	4,000	4,024	3,987	4,024	+8.0	+0.20	99,000	260,359,340,032
[8129]	26/10/19	4,050	4,100	4,000	4,016	+3.0	+0.07	148,000	259,841,720,320
[8129]	26/10/16	3,992	4,044	3,974	4,013	+21.0	+0.53	142,300	259,647,619,072
[8129]	26/10/15	3,985	4,015	3,949	3,992	+71.0	+1.81	227,900	258,288,877,568
[8129]	26/10/14	3,926	4,014	3,921	3,921	-54.0	-1.36	276,400	253,695,066,112
[8129]	26/10/13	3,809	3,975	3,809	3,975	+288.0	+7.81	400,300	257,188,954,112
[8129]	26/10/09	3,690	3,708	3,672	3,687	+13.0	+0.35	116,000	238,554,890,240
[8129]	26/10/08	3,669	3,682	3,601	3,674	+17.0	+0.46	146,100	237,713,768,448
[8129]	26/10/07	3,655	3,677	3,647	3,657	-19.0	-0.52	110,900	236,613,844,992
[8129]	26/10/06	3,647	3,701	3,631	3,676	+33.0	+0.91	157,400	237,843,169,280
[8129]	26/10/05	3,624	3,646	3,571	3,643	+76.0	+2.13	189,500	235,708,022,784
[8129]	26/10/02	3,722	3,722	3,524	3,567	-178.0	-4.75	507,200	230,790,692,864
[8129]	26/10/01	3,907	3,907	3,744	3,745	-209.0	-5.29	379,700	242,307,579,904
[8129]	26/09/30	3,952	3,968	3,914	3,954	+31.0	+0.79	134,700	255,830,228,992
[8129]	26/09/29	3,910	3,938	3,892	3,923	-90.0	-2.24	131,800	253,824,466,944
[8129]	26/09/28	4,081	4,090	4,013	4,013	-48.0	-1.18	180,200	259,647,619,072
[8129]	26/09/25	4,074	4,094	4,049	4,061	-2.0	-0.05	174,600	262,753,288,192
[8129]	26/09/24	4,049	4,093	4,018	4,063	+84.0	+2.11	286,300	262,882,705,408
[8129]	26/09/18	4,020	4,038	3,979	3,979	-69.0	-1.70	159,400	257,447,755,776
[8129]	26/09/17	4,013	4,062	4,002	4,048	+59.0	+1.48	74,000	261,912,166,400
[8129]	26/09/16	4,000	4,039	3,989	3,989	-16.0	-0.40	104,500	258,094,776,320
[8129]	26/09/15	4,050	4,055	3,997	4,005	0	+0.00	133,200	259,129,999,360
[8129]	26/09/14	3,984	4,023	3,973	4,005	+65.0	+1.65	85,100	259,129,999,360
[8129]	26/09/11	3,911	3,959	3,911	3,940	-12.0	-0.30	150,100	254,924,390,400
[8129]	26/09/10	3,934	3,987	3,934	3,952	-2.0	-0.05	72,600	255,700,811,776
[8129]	26/09/09	3,962	3,981	3,930	3,954	-33.0	-0.83	100,000	255,830,228,992
[8129]	26/09/08	3,940	3,997	3,933	3,987	+43.0	+1.09	86,000	257,965,375,488
[8129]	26/09/07	3,952	3,967	3,909	3,944	-17.0	-0.43	83,800	255,183,208,448
[8129]	26/09/04	3,951	3,991	3,915	3,961	-17.0	-0.43	157,000	256,283,131,904
[8129]	26/09/03	4,000	4,033	3,947	3,978	-22.0	-0.55	118,200	257,383,055,360
[8129]	26/09/02	4,000	4,020	3,985	4,000	-12.0	-0.30	212,800	258,806,497,280
[8129]	26/09/01	3,966	4,085	3,966	4,012	+61.0	+1.54	157,200	259,582,918,656
[8129]	26/08/31	3,960	3,982	3,935	3,951	-6.0	-0.15	124,800	255,636,111,360
[8129]	26/08/28	3,911	3,965	3,910	3,957	+38.0	+0.97	96,100	256,024,330,240
[8129]	26/08/27	3,970	3,991	3,891	3,919	-60.0	-1.51	108,800	253,565,665,280
[8129]	26/08/26	3,960	3,990	3,959	3,979	+26.0	+0.66	61,900	257,447,755,776
[8129]	26/08/25	3,994	4,015	3,947	3,953	-4.0	-0.10	93,000	255,765,512,192
[8129]	26/08/24	4,030	4,034	3,945	3,957	-43.0	-1.07	107,200	256,024,330,240
[8129]	26/08/21	4,004	4,109	3,976	4,000	+16.0	+0.40	185,900	258,806,497,280
[8129]	26/08/20	4,000	4,010	3,948	3,984	+39.0	+0.99	104,300	257,771,274,240
[8129]	26/08/19	3,970	3,976	3,886	3,945	+45.0	+1.15	143,300	255,247,908,864
[8129]	26/08/18	3,851	3,900	3,811	3,900	+36.0	+0.93	151,100	252,336,340,992
[8129]	26/08/17	3,839	3,928	3,812	3,864	+43	+1.13	202,500	-
[8129]	26/08/14	3,781	3,821	3,758	3,821	+4	+0.10	97,400	-
[8129]	26/08/13	3,779	3,824	3,760	3,817	+39	+1.03	128,600	-
[8129]	26/08/12	3,824	3,831	3,770	3,778	+7	+0.19	98,000	-
[8129]	26/08/10	3,837	3,837	3,752	3,771	-27	-0.71	116,100	-
[8129]	26/08/07	3,716	3,834	3,697	3,798	+44	+1.17	191,800	-
[8129]	26/08/06	3,752	3,760	3,672	3,754	+141	+3.90	202,700	-
[8129]	26/08/05	3,894	3,894	3,574	3,613	-297	-7.60	334,300	-
[8129]	26/08/04	3,975	3,985	3,842	3,910	-74	-1.86	157,400	-
[8129]	26/08/03	3,990	3,990	3,873	3,984	-30	-0.75	158,100	-
[8129]	26/07/31	4,108	4,150	3,991	4,014	-164	-3.93	548,400	-
[8129]	26/07/30	4,339	4,379	4,164	4,178	-140	-3.24	275,900	-
[8129]	26/07/29	4,290	4,403	4,254	4,318	+98	+2.32	202,700	-
[8129]	26/07/28	4,204	4,268	4,190	4,220	+1	+0.02	165,500	-
[8129]	26/07/27	4,171	4,224	4,141	4,219	+118	+2.88	206,300	-
[8129]	26/07/24	3,970	4,101	3,943	4,101	+118	+2.96	169,600	-
[8129]	26/07/23	3,980	3,983	3,915	3,983	-40	-0.99	132,700	-
[8129]	26/07/22	4,017	4,042	3,976	4,023	-12	-0.30	121,400	-
[8129]	26/07/21	4,074	4,125	4,035	4,035	-32	-0.79	135,200	-
[8129]	26/07/17	4,048	4,148	4,048	4,067	+45	+1.12	143,500	-
[8129]	26/07/16	4,008	4,022	3,974	4,022	+14	+0.35	126,800	-
[8129]	26/07/15	3,985	4,041	3,980	4,008	+26	+0.65	139,200	-
[8129]	26/07/14	4,000	4,093	3,966	3,982	+12	+0.30	148,400	-
[8129]	26/07/13	3,966	3,990	3,938	3,970	+4	+0.10	87,200	-
[8129]	26/07/10	3,998	3,998	3,942	3,966	-21	-0.53	120,000	-
[8129]	26/07/09	4,000	4,004	3,941	3,987	-23	-0.57	121,800	-
[8129]	26/07/08	4,045	4,052	3,996	4,010	-2	-0.05	126,400	-
[8129]	26/07/07	3,889	4,029	3,889	4,012	+53	+1.34	128,500	-
[8129]	26/07/06	3,913	3,959	3,866	3,959	+75	+1.93	166,200	-
[8129]	26/07/03	3,910	3,954	3,870	3,884	+36	+0.94	143,200	-
[8129]	26/07/02	3,878	3,893	3,814	3,848	+40	+1.05	131,100	-
[8129]	26/07/01	3,863	3,867	3,786	3,808	-97	-2.48	129,900	-
[8129]	26/06/30	3,928	3,935	3,886	3,905	+1	+0.03	146,500	-
[8129]	26/06/29	3,859	3,934	3,847	3,904	+69	+1.80	153,700	-
[8129]	26/06/26	3,845	3,860	3,802	3,835	+7	+0.18	110,600	-
[8129]	26/06/25	3,884	3,913	3,820	3,828	-64	-1.64	79,900	-
[8129]	26/06/24	3,849	3,910	3,800	3,892	+43	+1.12	122,100	-
[8129]	26/06/23	3,808	3,849	3,775	3,849	+49	+1.29	124,600	-
[8129]	26/06/22	3,774	3,828	3,762	3,800	+15	+0.40	101,100	-
[8129]	26/06/19	3,821	3,821	3,729	3,785	+25	+0.66	216,000	-
[8129]	26/06/18	3,874	3,899	3,750	3,760	-140	-3.59	188,500	-
[8129]	26/06/17	4,009	4,033	3,896	3,900	-118	-2.94	151,500	-
[8129]	26/06/16	3,980	4,018	3,950	4,018	-6	-0.15	119,500	-
[8129]	26/06/15	4,118	4,118	4,024	4,024	-50	-1.23	113,100	-
[8129]	26/06/12	4,127	4,145	4,041	4,074	-41	-1.00	148,900	-
[8129]	26/06/11	4,203	4,203	4,096	4,115	-43	-1.03	91,600	-
[8129]	26/06/10	4,142	4,167	4,107	4,158	+48	+1.17	111,300	-
[8129]	26/06/09	4,175	4,204	4,110	4,110	-20	-0.48	113,400	-
[8129]	26/06/08	4,130	4,189	4,098	4,130	+25	+0.61	124,900	-
[8129]	26/06/05	4,122	4,205	4,072	4,105	+23	+0.56	79,800	-
[8129]	26/06/04	4,086	4,119	4,060	4,082	-32	-0.78	103,100	-
[8129]	26/06/03	4,033	4,120	4,023	4,114	+64	+1.58	86,500	-
[8129]	26/06/02	4,089	4,152	4,046	4,050	-109	-2.62	156,000	-
[8129]	26/06/01	4,219	4,225	4,143	4,159	-58	-1.38	158,100	-
[8129]	26/05/29	4,160	4,285	4,160	4,217	+44	+1.05	257,000	-
[8129]	26/05/28	4,172	4,204	4,123	4,173	+24	+0.58	142,500	-
[8129]	26/05/27	4,145	4,186	4,081	4,149	-14	-0.34	185,500	-
[8129]	26/05/26	4,085	4,177	4,054	4,163	+52	+1.26	127,400	-
[8129]	26/05/25	4,222	4,266	4,100	4,111	-156	-3.66	151,600	-
[8129]	26/05/22	4,340	4,346	4,228	4,267	-30.0	-0.70	91,400	-
[8129]	26/05/21	4,295	4,388	4,294	4,297	+18.0	+0.42	59,700	-
[8129]	26/05/20	4,356	4,366	4,238	4,279	-77.0	-1.77	101,000	-
[8129]	26/05/19	4,220	4,388	4,220	4,356	+132.0	+3.12	114,900	-
[8129]	26/05/18	4,169	4,231	4,146	4,224	+60.0	+1.44	143,500	-
[8129]	26/05/15	4,127	4,200	4,082	4,164	-33.0	-0.79	110,300	-
[8129]	26/05/14	4,221	4,227	3,980	4,197	+73.0	+1.77	150,500	-
[8129]	26/05/13	4,314	4,355	4,124	4,124	-224.0	-5.15	112,400	-
[8129]	26/05/12	4,395	4,398	4,324	4,348	+23.0	+0.53	95,700	-
[8129]	26/05/11	4,323	4,408	4,262	4,325	-27.0	-0.62	97,400	-
[8129]	26/05/08	4,433	4,437	4,333	4,352	-81.0	-1.83	130,000	-
[8129]	26/05/07	4,346	4,482	4,327	4,433	+80.0	+1.84	151,400	-
[8129]	26/05/01	4,417	4,417	4,322	4,353	-121.0	-2.70	100,400	-
[8129]	26/04/30	4,488	4,715	4,460	4,474	+108.0	+2.47	257,800	-
[8129]	26/04/28	4,375	4,412	4,328	4,366	-79.0	-1.78	117,300	-
[8129]	26/04/27	4,321	4,466	4,300	4,445	+87	+2.00	116,400	-
[8129]	26/04/24	4,293	4,358	4,278	4,358	+61	+1.42	76,900	-
[8129]	26/04/23	4,233	4,298	4,233	4,297	+5	+0.12	130,000	-
[8129]	26/04/22	4,381	4,395	4,292	4,292	-127	-2.87	140,300	-
[8129]	26/04/21	4,425	4,464	4,403	4,419	-53	-1.19	117,500	-
[8129]	26/04/20	4,552	4,562	4,462	4,472	-80	-1.76	111,500	-
[8129]	26/04/17	4,615	4,621	4,548	4,552	-64	-1.39	117,900	-
[8129]	26/04/16	4,606	4,628	4,583	4,616	+31	+0.68	152,500	-
[8129]	26/04/15	4,574	4,644	4,552	4,585	+30	+0.66	122,500	-
[8129]	26/04/14	4,615	4,664	4,526	4,555	-27	-0.59	139,700	-
[8129]	26/04/13	4,744	4,744	4,577	4,582	-151	-3.19	152,700	-
[8129]	26/04/10	4,908	4,908	4,733	4,733	-142	-2.91	124,200	-
[8129]	26/04/09	4,975	5,031	4,875	4,875	-98	-1.97	132,900	-
[8129]	26/04/08	5,004	5,028	4,957	4,973	+77	+1.57	166,000	-
[8129]	26/04/07	4,958	4,969	4,850	4,896	+8	+0.16	103,400	-
[8129]	26/04/06	4,922	4,960	4,833	4,888	-20	-0.41	90,800	-
[8129]	26/04/03	4,931	4,977	4,885	4,908	+8	+0.16	123,300	-
[8129]	26/04/02	4,926	4,994	4,886	4,900	-13	-0.26	144,700	-
[8129]	26/04/01	4,820	4,939	4,803	4,913	+151	+3.17	172,700	-
[8129]	26/03/31	4,723	4,822	4,720	4,762	+52	+1.10	157,600	-
[8129]	26/03/30	4,622	4,721	4,622	4,710	-176	-3.60	191,100	-
[8129]	26/03/27	4,812	4,900	4,808	4,886	+74	+1.54	227,400	-
[8129]	26/03/26	4,716	4,835	4,716	4,812	+81	+1.71	253,400	-
[8129]	26/03/25	4,635	4,767	4,626	4,731	+140	+3.05	240,000	-
[8129]	26/03/24	4,457	4,603	4,440	4,591	+139	+3.12	199,500	-
[8129]	26/03/23	4,493	4,526	4,410	4,452	-131	-2.86	177,500	-
[8129]	26/03/19	4,600	4,635	4,583	4,583	-91	-1.95	246,500	-
[8129]	26/03/18	4,623	4,674	4,623	4,674	+11	+0.24	90,500	-
[8129]	26/03/17	4,591	4,663	4,591	4,663	+72	+1.57	82,900	-
[8129]	26/03/16	4,578	4,629	4,535	4,591	+41	+0.90	179,200	-
[8129]	26/03/13	4,557	4,635	4,543	4,550	-38	-0.83	167,700	-
[8129]	26/03/12	4,784	4,784	4,577	4,588	-241	-4.99	154,300	-
[8129]	26/03/11	4,909	4,909	4,829	4,829	-31	-0.64	75,500	-
[8129]	26/03/10	4,893	4,893	4,811	4,860	+37	+0.77	116,200	-
[8129]	26/03/09	4,693	4,837	4,693	4,823	-25	-0.52	133,700	-
[8129]	26/03/06	4,795	4,850	4,761	4,848	+10	+0.21	134,900	-
[8129]	26/03/05	4,898	4,922	4,812	4,838	+10	+0.21	156,200	-
[8129]	26/03/04	4,832	4,898	4,710	4,828	-45	-0.92	168,700	-
[8129]	26/03/03	4,881	4,944	4,814	4,873	-22	-0.45	211,800	-
[8129]	26/03/02	4,825	4,931	4,783	4,895	+61	+1.26	226,000	-
[8129]	26/02/27	4,770	4,839	4,753	4,834	+79	+1.66	195,000	-
[8129]	26/02/26	4,799	4,820	4,755	4,755	-12	-0.25	175,600	-
[8129]	26/02/25	4,780	4,798	4,716	4,767	+8	+0.17	179,000	-
[8129]	26/02/24	4,693	4,772	4,636	4,759	+115	+2.48	192,700	-
[8129]	26/02/20	4,730	4,749	4,619	4,644	-156	-3.25	132,700	-
[8129]	26/02/19	4,661	4,800	4,655	4,800	+73	+1.54	133,700	-
[8129]	26/02/18	4,698	4,734	4,668	4,727	+80	+1.72	87,200	-
[8129]	26/02/17	4,680	4,680	4,617	4,647	-18	-0.39	85,200	-
[8129]	26/02/16	4,693	4,693	4,552	4,665	-3	-0.06	188,400	-
[8129]	26/02/13	4,708	4,729	4,530	4,668	+30	+0.65	194,700	-
[8129]	26/02/12	4,832	4,868	4,581	4,638	-194	-4.01	227,200	-
[8129]	26/02/10	4,740	4,874	4,724	4,832	+81	+1.70	198,700	-
[8129]	26/02/09	4,726	4,788	4,705	4,751	+95	+2.04	165,800	-
[8129]	26/02/06	4,675	4,705	4,618	4,656	-29	-0.62	156,800	-
[8129]	26/02/05	4,679	4,753	4,659	4,685	+40	+0.86	135,200	-
[8129]	26/02/04	4,671	4,680	4,632	4,645	-26	-0.56	94,400	-
[8129]	26/02/03	4,635	4,691	4,613	4,671	+50	+1.08	133,800	-
[8129]	26/02/02	4,680	4,703	4,621	4,621	-2	-0.04	136,800	-
[8129]	26/01/30	4,621	4,636	4,585	4,623	+23	+0.50	159,800	-
[8129]	26/01/29	4,596	4,616	4,535	4,600	-33	-0.71	116,400	-
[8129]	26/01/28	4,745	4,745	4,611	4,633	-175	-3.64	146,600	-
[8129]	26/01/27	4,790	4,828	4,760	4,808	-22	-0.46	118,600	-
[8129]	26/01/26	4,797	4,857	4,797	4,830	-12	-0.25	120,300	-
[8129]	26/01/23	4,820	4,872	4,779	4,842	+46	+0.96	106,100	-
[8129]	26/01/22	4,765	4,877	4,745	4,796	+61	+1.29	113,400	-
[8129]	26/01/21	4,755	4,758	4,704	4,735	-20	-0.42	129,800	-
[8129]	26/01/20	4,700	4,778	4,671	4,755	+39	+0.83	132,100	-
[8129]	26/01/19	4,650	4,759	4,609	4,716	+135	+2.95	166,500	-
[8129]	26/01/16	4,565	4,589	4,501	4,581	-54	-1.17	79,800	-
[8129]	26/01/15	4,638	4,675	4,631	4,635	-73	-1.55	117,700	-
[8129]	26/01/14	4,716	4,733	4,675	4,708	-8	-0.17	100,000	-
[8129]	26/01/13	4,733	4,752	4,667	4,716	+12	+0.26	84,800	-
[8129]	26/01/09	4,788	4,789	4,669	4,704	-59	-1.24	117,500	-
[8129]	26/01/08	4,700	4,768	4,696	4,763	+63	+1.34	88,500	-
[8129]	26/01/07	4,720	4,785	4,664	4,700	-6	-0.13	119,600	-
[8129]	26/01/06	4,696	4,733	4,669	4,706	+19	+0.41	102,300	-
[8129]	26/01/05	4,715	4,718	4,668	4,687	+19	+0.41	118,000	-
[8129]	25/12/30	4,683	4,698	4,638	4,668	+9	+0.19	90,000	-
[8129]	25/12/29	4,670	4,687	4,635	4,659	-21	-0.45	96,600	-
[8129]	25/12/26	4,721	4,721	4,653	4,680	+5	+0.11	59,800	-
[8129]	25/12/25	4,690	4,690	4,642	4,675	-1	-0.02	53,300	-
[8129]	25/12/24	4,699	4,701	4,639	4,676	-23	-0.49	58,000	-
[8129]	25/12/23	4,729	4,743	4,682	4,699	+8	+0.17	69,300	-
[8129]	25/12/22	4,740	4,740	4,672	4,691	-41	-0.87	80,300	-
[8129]	25/12/19	4,727	4,797	4,725	4,732	+5	+0.11	148,400	-
[8129]	25/12/18	4,677	4,737	4,667	4,727	+27	+0.57	85,800	-
[8129]	25/12/17	4,702	4,719	4,656	4,700	-21	-0.44	85,400	-
[8129]	25/12/16	4,876	4,899	4,721	4,721	-85	-1.77	142,400	-
[8129]	25/12/15	4,791	4,829	4,762	4,806	+51	+1.07	89,300	-
[8129]	25/12/12	4,723	4,797	4,696	4,755	+53	+1.13	184,100	-
[8129]	25/12/11	4,750	4,763	4,702	4,702	-14	-0.30	56,400	-
[8129]	25/12/10	4,700	4,748	4,693	4,716	+16	+0.34	84,400	-
[8129]	25/12/09	4,646	4,710	4,646	4,700	+39	+0.84	96,300	-
[8129]	25/12/08	4,602	4,694	4,585	4,661	+99	+2.17	100,000	-
[8129]	25/12/05	4,657	4,666	4,557	4,562	-25	-0.55	157,000	-
[8129]	25/12/04	4,518	4,611	4,490	4,587	+47	+1.04	157,700	-
[8129]	25/12/03	4,504	4,544	4,425	4,540	+2	+0.04	414,700	-
[8129]	25/12/02	4,617	4,617	4,462	4,538	-89	-1.92	307,000	-
[8129]	25/12/01	4,677	4,707	4,617	4,627	-80	-1.70	125,300	-
[8129]	25/11/28	4,683	4,718	4,654	4,707	+24	+0.51	106,800	-
[8129]	25/11/27	4,725	4,835	4,652	4,683	-47	-0.99	125,500	-
[8129]	25/11/26	4,700	4,733	4,660	4,730	+78	+1.68	138,000	-
[8129]	25/11/25	4,652	4,680	4,603	4,652	0	0.00	156,100	-
[8129]	25/11/21	4,600	4,652	4,541	4,652	+101	+2.22	322,600	-
[8129]	25/11/20	4,694	4,710	4,528	4,551	-158	-3.36	209,700	-
[8129]	25/11/19	4,775	4,775	4,688	4,709	-71	-1.49	98,300	-
[8129]	25/11/18	4,817	4,859	4,760	4,780	-37	-0.77	102,100	-
[8129]	25/11/17	4,860	4,862	4,742	4,817	+27	+0.56	144,000	-
[8129]	25/11/14	4,791	4,825	4,746	4,790	+4	+0.08	116,800	-
[8129]	25/11/13	4,834	4,890	4,748	4,786	-41	-0.85	179,500	-
[8129]	25/11/12	4,841	4,922	4,618	4,827	+15	+0.31	254,600	-
[8129]	25/11/11	4,904	4,920	4,812	4,812	-62	-1.27	186,400	-
[8129]	25/11/10	4,892	4,909	4,796	4,874	+8	+0.16	230,500	-
[8129]	25/11/07	4,753	4,866	4,735	4,866	+145	+3.07	122,700	-
[8129]	25/11/06	4,701	4,776	4,659	4,721	+24	+0.51	175,100	-
[8129]	25/11/05	4,768	4,803	4,650	4,697	-38	-0.80	294,400	-
[8129]	25/11/04	4,596	4,778	4,596	4,735	-211	-4.27	457,200	-
[8129]	25/10/31	4,920	4,946	4,880	4,946	+71	+1.46	433,300	-
[8129]	25/10/30	4,915	4,940	4,851	4,875	-25	-0.51	660,600	-
[8129]	25/10/29	4,997	5,043	4,882	4,900	-118	-2.35	145,100	-
[8129]	25/10/28	5,101	5,106	5,018	5,018	-118	-2.30	175,500	-
[8129]	25/10/27	5,093	5,142	5,093	5,136	+86	+1.70	147,000	-
[8129]	25/10/24	5,099	5,109	5,028	5,050	-49	-0.96	123,300	-
[8129]	25/10/23	5,070	5,109	5,065	5,099	+34	+0.67	93,100	-
[8129]	25/10/22	5,042	5,084	5,027	5,065	+23	+0.46	110,900	-
[8129]	25/10/21	5,089	5,121	5,035	5,042	-56	-1.10	125,500	-
[8129]	25/10/20	5,120	5,169	5,069	5,098	+29	+0.57	99,300	-
[8129]	25/10/17	5,076	5,116	5,061	5,069	-7	-0.14	155,300	-
[8129]	25/10/16	5,173	5,273	5,024	5,076	-241	-4.53	214,100	-
[8129]	25/10/15	5,287	5,344	5,287	5,317	+39	+0.74	130,500	-
[8129]	25/10/14	5,250	5,320	5,230	5,278	-40	-0.75	148,100	-
[8129]	25/10/10	5,320	5,360	5,272	5,318	-64	-1.19	163,500	-
[8129]	25/10/09	5,383	5,403	5,330	5,382	-18	-0.33	116,900	-
[8129]	25/10/08	5,500	5,550	5,393	5,400	-80	-1.46	160,200	-
[8129]	25/10/07	5,469	5,535	5,450	5,480	+33	+0.61	133,200	-
[8129]	25/10/06	5,557	5,557	5,428	5,447	-10	-0.18	176,800	-
[8129]	25/10/03	5,500	5,560	5,448	5,457	-43	-0.78	121,900	-
[8129]	25/10/02	5,451	5,516	5,376	5,500	+49	+0.90	190,100	-
[8129]	25/10/01	5,460	5,460	5,368	5,451	-9	-0.16	131,200	-
[8129]	25/09/30	5,466	5,510	5,402	5,460	+24	+0.44	96,300	-
[8129]	25/09/29	5,455	5,530	5,390	5,436	-65	-1.18	99,600	-
[8129]	25/09/26	5,468	5,543	5,426	5,501	+40	+0.73	135,300	-
[8129]	25/09/25	5,499	5,504	5,431	5,461	-21	-0.38	84,700	-
[8129]	25/09/24	5,546	5,546	5,454	5,482	-42	-0.76	133,100	-
[8129]	25/09/22	5,500	5,527	5,489	5,524	+13	+0.24	76,700	-
[8129]	25/09/19	5,520	5,604	5,480	5,511	-9	-0.16	192,000	-
[8129]	25/09/18	5,542	5,552	5,442	5,520	+24	+0.44	113,000	-
[8129]	25/09/17	5,624	5,624	5,483	5,496	-140	-2.48	126,100	-
[8129]	25/09/16	5,623	5,686	5,590	5,636	-40	-0.70	72,500	-
[8129]	25/09/12	5,720	5,720	5,660	5,676	-12	-0.21	131,300	-
[8129]	25/09/11	5,686	5,715	5,634	5,688	+3	+0.05	76,900	-
[8129]	25/09/10	5,694	5,720	5,667	5,685	-9	-0.16	129,500	-
[8129]	25/09/09	5,696	5,726	5,661	5,694	+34	+0.60	150,400	-
[8129]	25/09/08	5,613	5,710	5,588	5,660	+64	+1.14	165,000	-
[8129]	25/09/05	5,593	5,632	5,550	5,596	+13	+0.23	151,600	-