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
[8130]	26/10/29	3,145	3,155	3,115	3,150	+15.0	+0.48	341,300	185,193,185,280
[8130]	26/10/28	3,190	3,195	3,130	3,135	-60.0	-1.88	118,400	184,311,316,480
[8130]	26/10/27	3,220	3,225	3,185	3,195	-30.0	-0.93	77,100	187,838,808,064
[8130]	26/10/26	3,190	3,225	3,190	3,225	+35.0	+1.10	118,400	189,602,545,664
[8130]	26/10/23	3,200	3,225	3,185	3,190	+10.0	+0.31	148,200	187,544,846,336
[8130]	26/10/22	3,160	3,185	3,160	3,180	+15.0	+0.47	65,600	186,956,939,264
[8130]	26/10/21	3,200	3,200	3,155	3,165	-20.0	-0.63	82,900	186,075,054,080
[8130]	26/10/20	3,190	3,195	3,165	3,185	-5.0	-0.16	64,900	187,250,884,608
[8130]	26/10/19	3,190	3,210	3,180	3,190	-10.0	-0.31	94,200	187,544,846,336
[8130]	26/10/16	3,195	3,210	3,180	3,200	+15.0	+0.47	146,800	188,132,753,408
[8130]	26/10/15	3,175	3,195	3,160	3,185	+15.0	+0.47	100,300	187,250,884,608
[8130]	26/10/14	3,180	3,190	3,165	3,170	-25.0	-0.78	78,700	186,369,015,808
[8130]	26/10/13	3,170	3,195	3,155	3,195	+45.0	+1.43	88,100	187,838,808,064
[8130]	26/10/09	3,125	3,170	3,125	3,150	+25.0	+0.80	107,500	185,193,185,280
[8130]	26/10/08	3,145	3,145	3,095	3,125	-20.0	-0.64	116,200	183,723,393,024
[8130]	26/10/07	3,125	3,145	3,120	3,145	+25.0	+0.80	73,300	184,899,223,552
[8130]	26/10/06	3,125	3,140	3,110	3,120	0	+0.00	89,600	183,429,447,680
[8130]	26/10/05	3,120	3,125	3,100	3,120	0	+0.00	156,200	183,429,447,680
[8130]	26/10/02	3,150	3,150	3,110	3,120	-30.0	-0.95	125,000	183,429,447,680
[8130]	26/10/01	3,125	3,170	3,125	3,150	0	+0.00	130,300	185,193,185,280
[8130]	26/09/30	3,120	3,160	3,110	3,150	+25.0	+0.80	157,200	185,193,185,280
[8130]	26/09/29	3,145	3,155	3,120	3,125	-90.0	-2.80	143,100	183,723,393,024
[8130]	26/09/28	3,245	3,245	3,210	3,215	-20.0	-0.62	236,200	189,014,638,592
[8130]	26/09/25	3,240	3,245	3,225	3,235	+15.0	+0.47	131,500	190,190,469,120
[8130]	26/09/24	3,215	3,235	3,205	3,220	+5.0	+0.16	123,100	189,308,583,936
[8130]	26/09/18	3,230	3,235	3,210	3,215	-15.0	-0.46	178,800	189,014,638,592
[8130]	26/09/17	3,210	3,230	3,205	3,230	+25.0	+0.78	103,500	189,896,507,392
[8130]	26/09/16	3,210	3,210	3,185	3,205	+20.0	+0.63	89,000	188,426,715,136
[8130]	26/09/15	3,210	3,220	3,185	3,185	-20.0	-0.62	103,200	187,250,884,608
[8130]	26/09/14	3,200	3,210	3,190	3,205	+30.0	+0.94	87,200	188,426,715,136
[8130]	26/09/11	3,195	3,200	3,150	3,175	+10.0	+0.32	148,400	186,662,977,536
[8130]	26/09/10	3,160	3,165	3,145	3,165	-5.0	-0.16	103,900	186,075,054,080
[8130]	26/09/09	3,160	3,185	3,145	3,170	0	+0.00	95,200	186,369,015,808
[8130]	26/09/08	3,170	3,190	3,165	3,170	-5.0	-0.16	66,000	186,369,015,808
[8130]	26/09/07	3,180	3,200	3,170	3,175	-5.0	-0.16	66,200	186,662,977,536
[8130]	26/09/04	3,185	3,205	3,180	3,180	-15.0	-0.47	110,700	186,956,939,264
[8130]	26/09/03	3,190	3,210	3,190	3,195	+5.0	+0.16	82,800	187,838,808,064
[8130]	26/09/02	3,220	3,235	3,190	3,190	-55.0	-1.69	146,700	187,544,846,336
[8130]	26/09/01	3,220	3,245	3,215	3,245	+25.0	+0.78	100,600	190,778,376,192
[8130]	26/08/31	3,235	3,240	3,205	3,220	-10.0	-0.31	141,800	189,308,583,936
[8130]	26/08/28	3,185	3,230	3,185	3,230	+20.0	+0.62	130,400	189,896,507,392
[8130]	26/08/27	3,190	3,225	3,185	3,210	+10.0	+0.31	60,400	188,720,676,864
[8130]	26/08/26	3,200	3,215	3,190	3,200	+20.0	+0.63	107,400	188,132,753,408
[8130]	26/08/25	3,215	3,225	3,180	3,180	-15.0	-0.47	73,200	186,956,939,264
[8130]	26/08/24	3,185	3,205	3,175	3,195	+15.0	+0.47	103,000	187,838,808,064
[8130]	26/08/21	3,180	3,190	3,165	3,180	0	+0.00	71,300	186,956,939,264
[8130]	26/08/20	3,175	3,190	3,160	3,180	+15.0	+0.47	115,100	186,956,939,264
[8130]	26/08/19	3,180	3,180	3,140	3,165	0	+0.00	121,400	186,075,054,080
[8130]	26/08/18	3,130	3,180	3,120	3,165	+35.0	+1.12	154,200	186,075,054,080
[8130]	26/08/17	3,150	3,155	3,130	3,130	-20	-0.63	80,700	-
[8130]	26/08/14	3,125	3,155	3,120	3,150	+20	+0.64	90,900	-
[8130]	26/08/13	3,135	3,155	3,125	3,130	-5	-0.16	107,500	-
[8130]	26/08/12	3,115	3,150	3,115	3,135	+25	+0.80	136,600	-
[8130]	26/08/10	3,140	3,145	3,100	3,110	0	0.00	173,100	-
[8130]	26/08/07	3,160	3,165	3,110	3,110	-35	-1.11	264,400	-
[8130]	26/08/06	3,030	3,190	3,020	3,145	+120	+3.97	388,700	-
[8130]	26/08/05	3,015	3,025	2,994	3,025	+10	+0.33	160,900	-
[8130]	26/08/04	3,070	3,070	3,000	3,015	-40	-1.31	145,200	-
[8130]	26/08/03	3,095	3,095	3,035	3,055	-40	-1.29	170,100	-
[8130]	26/07/31	3,095	3,115	3,085	3,095	-55	-1.75	338,300	-
[8130]	26/07/30	3,145	3,155	3,120	3,150	+5	+0.16	218,900	-
[8130]	26/07/29	3,120	3,170	3,110	3,145	+40	+1.29	186,900	-
[8130]	26/07/28	3,100	3,115	3,080	3,105	+20	+0.65	185,300	-
[8130]	26/07/27	3,035	3,085	3,035	3,085	+65	+2.15	267,800	-
[8130]	26/07/24	2,990	3,025	2,987	3,020	+15	+0.50	164,300	-
[8130]	26/07/23	3,010	3,020	2,988	3,005	-25	-0.83	187,600	-
[8130]	26/07/22	3,000	3,030	2,993	3,030	+30	+1.00	241,800	-
[8130]	26/07/21	3,030	3,045	3,000	3,000	-5	-0.17	174,400	-
[8130]	26/07/17	3,015	3,035	2,993	3,005	+9	+0.30	192,900	-
[8130]	26/07/16	2,995	3,020	2,986	2,996	+5	+0.17	144,200	-
[8130]	26/07/15	3,015	3,015	2,986	2,991	0	0.00	162,300	-
[8130]	26/07/14	2,999	3,015	2,989	2,991	+9	+0.30	177,600	-
[8130]	26/07/13	2,996	3,010	2,972	2,982	-8	-0.27	157,200	-
[8130]	26/07/10	3,010	3,015	2,979	2,990	-10	-0.33	265,000	-
[8130]	26/07/09	3,015	3,025	3,000	3,000	-15	-0.50	154,300	-
[8130]	26/07/08	3,020	3,040	3,010	3,015	-5	-0.17	205,300	-
[8130]	26/07/07	3,025	3,030	3,015	3,020	+5	+0.17	127,100	-
[8130]	26/07/06	3,015	3,030	3,010	3,015	+30	+1.01	135,400	-
[8130]	26/07/03	2,999	3,025	2,985	2,985	+5	+0.17	202,200	-
[8130]	26/07/02	2,958	2,985	2,946	2,980	+62	+2.12	180,100	-
[8130]	26/07/01	2,964	2,969	2,917	2,918	-49	-1.65	231,800	-
[8130]	26/06/30	2,964	2,973	2,945	2,967	+11	+0.37	189,300	-
[8130]	26/06/29	2,941	2,982	2,940	2,956	+6	+0.20	261,700	-
[8130]	26/06/26	2,928	2,950	2,914	2,950	+29	+0.99	256,400	-
[8130]	26/06/25	2,910	2,929	2,899	2,921	+32	+1.11	171,500	-
[8130]	26/06/24	2,873	2,896	2,873	2,889	+17	+0.59	249,700	-
[8130]	26/06/23	2,881	2,893	2,872	2,872	-11	-0.38	202,500	-
[8130]	26/06/22	2,880	2,890	2,871	2,883	-1	-0.03	164,300	-
[8130]	26/06/19	2,881	2,899	2,877	2,884	+3	+0.10	231,600	-
[8130]	26/06/18	2,890	2,898	2,875	2,881	-9	-0.31	215,300	-
[8130]	26/06/17	2,919	2,924	2,890	2,890	-15	-0.52	154,800	-
[8130]	26/06/16	2,890	2,916	2,879	2,905	+10	+0.35	166,500	-
[8130]	26/06/15	2,910	2,917	2,889	2,895	+6	+0.21	179,000	-
[8130]	26/06/12	2,870	2,911	2,869	2,889	+4	+0.14	213,900	-
[8130]	26/06/11	2,885	2,888	2,860	2,885	+9	+0.31	147,500	-
[8130]	26/06/10	2,862	2,882	2,859	2,876	+27	+0.95	189,800	-
[8130]	26/06/09	2,887	2,891	2,849	2,849	-17	-0.59	202,600	-
[8130]	26/06/08	2,869	2,889	2,845	2,866	-3	-0.10	242,600	-
[8130]	26/06/05	2,861	2,893	2,860	2,869	+16	+0.56	169,900	-
[8130]	26/06/04	2,838	2,853	2,831	2,853	+15	+0.53	157,000	-
[8130]	26/06/03	2,825	2,845	2,819	2,838	+13	+0.46	200,900	-
[8130]	26/06/02	2,854	2,862	2,818	2,825	-51	-1.77	270,100	-
[8130]	26/06/01	2,898	2,898	2,861	2,876	-22	-0.76	250,100	-
[8130]	26/05/29	2,909	2,939	2,898	2,898	-10	-0.34	302,200	-
[8130]	26/05/28	2,928	2,937	2,903	2,908	-20	-0.68	213,500	-
[8130]	26/05/27	2,906	2,928	2,906	2,928	+15	+0.51	212,600	-
[8130]	26/05/26	2,904	2,914	2,893	2,913	+12	+0.41	209,700	-
[8130]	26/05/25	2,905	2,920	2,893	2,901	-8	-0.28	232,800	-
[8130]	26/05/22	2,944	2,944	2,896	2,909	-41.0	-1.39	301,000	-
[8130]	26/05/21	2,965	2,975	2,950	2,950	-9.0	-0.30	139,600	-
[8130]	26/05/20	2,990	2,991	2,946	2,959	-46.0	-1.53	338,600	-
[8130]	26/05/19	2,980	3,005	2,965	3,005	+34.0	+1.14	239,900	-
[8130]	26/05/18	3,000	3,000	2,964	2,971	-34.0	-1.13	206,900	-
[8130]	26/05/15	2,999	3,005	2,982	3,005	+12.0	+0.40	172,000	-
[8130]	26/05/14	2,997	3,005	2,969	2,993	+28.0	+0.94	231,200	-
[8130]	26/05/13	2,996	3,045	2,962	2,965	-27.0	-0.90	322,100	-
[8130]	26/05/12	3,000	3,010	2,988	2,992	+12.0	+0.40	172,800	-
[8130]	26/05/11	2,990	2,995	2,968	2,980	-9.0	-0.30	161,000	-
[8130]	26/05/08	3,005	3,010	2,980	2,989	-16.0	-0.53	181,400	-
[8130]	26/05/07	3,000	3,020	2,998	3,005	+13.0	+0.43	116,100	-
[8130]	26/05/01	2,982	2,998	2,972	2,992	+5.0	+0.17	105,000	-
[8130]	26/04/30	2,989	2,996	2,976	2,987	-23.0	-0.76	147,500	-
[8130]	26/04/28	2,968	3,010	2,965	3,010	+40.0	+1.35	191,000	-
[8130]	26/04/27	2,978	2,979	2,961	2,970	-10	-0.34	171,200	-
[8130]	26/04/24	2,999	3,005	2,976	2,980	-19	-0.63	146,300	-
[8130]	26/04/23	3,000	3,005	2,981	2,999	-6	-0.20	234,700	-
[8130]	26/04/22	3,035	3,035	3,000	3,005	-30	-0.99	151,000	-
[8130]	26/04/21	3,050	3,055	3,025	3,035	-15	-0.49	105,700	-
[8130]	26/04/20	3,065	3,065	3,040	3,050	-5	-0.16	57,900	-
[8130]	26/04/17	3,050	3,065	3,035	3,055	0	0.00	94,100	-
[8130]	26/04/16	3,100	3,115	3,055	3,055	-20	-0.65	156,000	-
[8130]	26/04/15	3,065	3,095	3,065	3,075	+20	+0.65	104,300	-
[8130]	26/04/14	3,050	3,075	3,045	3,055	+15	+0.49	173,300	-
[8130]	26/04/13	3,045	3,050	3,020	3,040	-5	-0.16	144,300	-
[8130]	26/04/10	3,055	3,065	3,035	3,045	0	0.00	146,400	-
[8130]	26/04/09	3,090	3,095	3,045	3,045	-30	-0.98	229,400	-
[8130]	26/04/08	3,095	3,100	3,070	3,075	+10	+0.33	187,300	-
[8130]	26/04/07	3,070	3,085	3,050	3,065	+15	+0.49	172,600	-
[8130]	26/04/06	3,090	3,090	3,050	3,050	-25	-0.81	124,000	-
[8130]	26/04/03	3,090	3,100	3,075	3,075	-20	-0.65	93,300	-
[8130]	26/04/02	3,115	3,140	3,090	3,095	-10	-0.32	132,600	-
[8130]	26/04/01	3,100	3,115	3,080	3,105	+15	+0.49	135,400	-
[8130]	26/03/31	3,080	3,105	3,065	3,090	+20	+0.65	159,200	-
[8130]	26/03/30	3,015	3,070	3,005	3,070	-85	-2.69	218,400	-
[8130]	26/03/27	3,170	3,170	3,155	3,155	-5	-0.16	217,300	-
[8130]	26/03/26	3,155	3,160	3,130	3,160	+15	+0.48	120,500	-
[8130]	26/03/25	3,155	3,180	3,145	3,145	+10	+0.32	131,700	-
[8130]	26/03/24	3,125	3,140	3,110	3,135	+55	+1.79	88,200	-
[8130]	26/03/23	3,105	3,105	3,075	3,080	-45	-1.44	218,900	-
[8130]	26/03/19	3,170	3,185	3,125	3,125	-70	-2.19	260,200	-
[8130]	26/03/18	3,175	3,205	3,170	3,195	+40	+1.27	148,800	-
[8130]	26/03/17	3,165	3,185	3,155	3,155	-10	-0.32	138,500	-
[8130]	26/03/16	3,175	3,190	3,165	3,165	-10	-0.31	108,600	-
[8130]	26/03/13	3,180	3,205	3,170	3,175	-10	-0.31	168,000	-
[8130]	26/03/12	3,240	3,240	3,180	3,185	-70	-2.15	206,200	-
[8130]	26/03/11	3,260	3,265	3,240	3,255	+25	+0.77	178,900	-
[8130]	26/03/10	3,285	3,285	3,230	3,230	-10	-0.31	143,900	-
[8130]	26/03/09	3,200	3,260	3,175	3,240	-5	-0.15	193,100	-
[8130]	26/03/06	3,235	3,260	3,205	3,245	+10	+0.31	132,100	-
[8130]	26/03/05	3,280	3,285	3,230	3,235	+20	+0.62	164,600	-
[8130]	26/03/04	3,250	3,250	3,175	3,215	-65	-1.98	212,400	-
[8130]	26/03/03	3,330	3,330	3,275	3,280	-75	-2.24	159,700	-
[8130]	26/03/02	3,320	3,370	3,310	3,355	0	0.00	133,800	-
[8130]	26/02/27	3,340	3,365	3,320	3,355	+35	+1.05	128,500	-
[8130]	26/02/26	3,330	3,340	3,315	3,320	-5	-0.15	116,400	-
[8130]	26/02/25	3,350	3,350	3,320	3,325	-5	-0.15	131,300	-
[8130]	26/02/24	3,300	3,350	3,295	3,330	+55	+1.68	184,700	-
[8130]	26/02/20	3,280	3,285	3,265	3,275	-5	-0.15	75,500	-
[8130]	26/02/19	3,290	3,295	3,265	3,280	-10	-0.30	85,800	-
[8130]	26/02/18	3,295	3,305	3,280	3,290	+10	+0.30	100,100	-
[8130]	26/02/17	3,270	3,305	3,250	3,280	+5	+0.15	120,100	-
[8130]	26/02/16	3,255	3,290	3,225	3,275	+50	+1.55	133,400	-
[8130]	26/02/13	3,285	3,295	3,160	3,225	-60	-1.83	251,900	-
[8130]	26/02/12	3,270	3,320	3,265	3,285	+15	+0.46	218,000	-
[8130]	26/02/10	3,250	3,280	3,245	3,270	+20	+0.62	100,200	-
[8130]	26/02/09	3,275	3,275	3,240	3,250	+5	+0.15	129,400	-
[8130]	26/02/06	3,255	3,260	3,225	3,245	+10	+0.31	112,100	-
[8130]	26/02/05	3,215	3,245	3,205	3,235	+50	+1.57	153,500	-
[8130]	26/02/04	3,185	3,210	3,180	3,185	+10	+0.31	107,700	-
[8130]	26/02/03	3,175	3,185	3,165	3,175	+15	+0.47	76,600	-
[8130]	26/02/02	3,180	3,180	3,150	3,160	+5	+0.16	136,900	-
[8130]	26/01/30	3,155	3,165	3,140	3,155	+5	+0.16	175,600	-
[8130]	26/01/29	3,125	3,150	3,100	3,150	+20	+0.64	143,000	-
[8130]	26/01/28	3,160	3,160	3,130	3,130	-50	-1.57	126,400	-
[8130]	26/01/27	3,170	3,190	3,155	3,180	-15	-0.47	105,900	-
[8130]	26/01/26	3,200	3,210	3,170	3,195	-25	-0.78	124,100	-
[8130]	26/01/23	3,215	3,230	3,210	3,220	0	0.00	92,800	-
[8130]	26/01/22	3,190	3,220	3,180	3,220	+45	+1.42	75,800	-
[8130]	26/01/21	3,195	3,195	3,170	3,175	-30	-0.94	104,200	-
[8130]	26/01/20	3,210	3,215	3,195	3,205	+5	+0.16	92,100	-
[8130]	26/01/19	3,210	3,210	3,185	3,200	-5	-0.16	116,100	-
[8130]	26/01/16	3,185	3,205	3,180	3,205	+25	+0.79	93,000	-
[8130]	26/01/15	3,180	3,195	3,170	3,180	-10	-0.31	130,600	-
[8130]	26/01/14	3,160	3,195	3,160	3,190	+30	+0.95	98,900	-
[8130]	26/01/13	3,200	3,200	3,160	3,160	+10	+0.32	103,500	-
[8130]	26/01/09	3,155	3,170	3,150	3,150	+10	+0.32	101,100	-
[8130]	26/01/08	3,170	3,175	3,135	3,140	-15	-0.48	121,700	-
[8130]	26/01/07	3,140	3,180	3,130	3,155	0	0.00	125,000	-
[8130]	26/01/06	3,115	3,155	3,115	3,155	+40	+1.28	135,000	-
[8130]	26/01/05	3,115	3,130	3,100	3,115	+5	+0.16	201,100	-
[8130]	25/12/30	3,125	3,135	3,110	3,110	-20	-0.64	70,800	-
[8130]	25/12/29	3,130	3,140	3,110	3,130	+10	+0.32	91,900	-
[8130]	25/12/26	3,125	3,130	3,110	3,120	0	0.00	70,200	-
[8130]	25/12/25	3,120	3,120	3,100	3,120	+15	+0.48	67,800	-
[8130]	25/12/24	3,110	3,115	3,090	3,105	0	0.00	65,500	-
[8130]	25/12/23	3,095	3,115	3,090	3,105	+15	+0.49	84,100	-
[8130]	25/12/22	3,120	3,120	3,075	3,090	-10	-0.32	115,000	-
[8130]	25/12/19	3,095	3,120	3,085	3,100	-15	-0.48	129,000	-
[8130]	25/12/18	3,090	3,125	3,075	3,115	+40	+1.30	100,500	-
[8130]	25/12/17	3,085	3,085	3,060	3,075	-5	-0.16	95,600	-
[8130]	25/12/16	3,090	3,100	3,075	3,080	-30	-0.96	117,700	-
[8130]	25/12/15	3,120	3,125	3,100	3,110	0	0.00	79,600	-
[8130]	25/12/12	3,100	3,120	3,100	3,110	+30	+0.97	103,600	-
[8130]	25/12/11	3,100	3,105	3,075	3,080	-10	-0.32	61,700	-
[8130]	25/12/10	3,080	3,110	3,080	3,090	+10	+0.32	90,500	-
[8130]	25/12/09	3,090	3,090	3,055	3,080	0	0.00	99,500	-
[8130]	25/12/08	3,060	3,080	3,050	3,080	+35	+1.15	92,400	-
[8130]	25/12/05	3,075	3,075	3,040	3,045	-35	-1.14	105,700	-
[8130]	25/12/04	3,095	3,095	3,065	3,080	-30	-0.96	142,800	-
[8130]	25/12/03	3,110	3,115	3,095	3,110	0	0.00	139,500	-
[8130]	25/12/02	3,105	3,110	3,080	3,110	+5	+0.16	96,700	-
[8130]	25/12/01	3,125	3,135	3,080	3,105	-35	-1.11	99,700	-
[8130]	25/11/28	3,115	3,145	3,110	3,140	+25	+0.80	92,200	-
[8130]	25/11/27	3,120	3,125	3,105	3,115	0	0.00	70,800	-
[8130]	25/11/26	3,115	3,120	3,095	3,115	+20	+0.65	83,700	-
[8130]	25/11/25	3,115	3,115	3,085	3,095	-20	-0.64	84,100	-
[8130]	25/11/21	3,080	3,115	3,080	3,115	+50	+1.63	215,600	-
[8130]	25/11/20	3,065	3,080	3,050	3,065	+15	+0.49	132,200	-
[8130]	25/11/19	3,050	3,065	3,045	3,050	+5	+0.16	96,700	-
[8130]	25/11/18	3,045	3,065	3,040	3,045	-15	-0.49	83,300	-
[8130]	25/11/17	3,060	3,065	3,035	3,060	0	0.00	85,500	-
[8130]	25/11/14	3,055	3,075	3,040	3,060	+5	+0.16	118,000	-
[8130]	25/11/13	3,065	3,070	3,055	3,055	+10	+0.33	69,900	-
[8130]	25/11/12	3,045	3,065	3,030	3,045	+10	+0.33	108,400	-
[8130]	25/11/11	3,040	3,050	3,010	3,035	-5	-0.16	77,700	-
[8130]	25/11/10	3,035	3,050	3,020	3,040	+20	+0.66	126,100	-
[8130]	25/11/07	3,025	3,040	2,968	3,020	-15	-0.49	251,400	-
[8130]	25/11/06	3,020	3,045	3,020	3,035	+20	+0.66	68,400	-
[8130]	25/11/05	3,025	3,040	3,000	3,015	-10	-0.33	106,400	-
[8130]	25/11/04	2,991	3,040	2,986	3,025	+10	+0.33	113,400	-
[8130]	25/10/31	3,005	3,015	2,986	3,015	+17	+0.57	156,700	-
[8130]	25/10/30	3,000	3,015	2,989	2,998	-2	-0.07	159,800	-
[8130]	25/10/29	3,050	3,055	3,000	3,000	-50	-1.64	114,600	-
[8130]	25/10/28	3,080	3,100	3,050	3,050	-60	-1.93	88,900	-
[8130]	25/10/27	3,105	3,110	3,090	3,110	+15	+0.48	132,700	-
[8130]	25/10/24	3,100	3,105	3,085	3,095	-5	-0.16	42,200	-
[8130]	25/10/23	3,095	3,110	3,090	3,100	+20	+0.65	98,000	-
[8130]	25/10/22	3,045	3,080	3,045	3,080	+35	+1.15	67,600	-
[8130]	25/10/21	3,040	3,060	3,040	3,045	+5	+0.16	83,300	-
[8130]	25/10/20	3,025	3,050	3,010	3,040	+40	+1.33	137,100	-
[8130]	25/10/17	2,982	3,005	2,981	3,000	+18	+0.60	92,000	-
[8130]	25/10/16	3,000	3,010	2,982	2,982	-8	-0.27	126,100	-
[8130]	25/10/15	2,998	3,005	2,981	2,990	+27	+0.91	135,200	-
[8130]	25/10/14	2,965	2,978	2,943	2,963	-17	-0.57	235,400	-
[8130]	25/10/10	2,983	2,999	2,968	2,980	-25	-0.83	254,900	-
[8130]	25/10/09	3,020	3,030	2,997	3,005	-15	-0.50	214,200	-
[8130]	25/10/08	3,030	3,055	3,020	3,020	-10	-0.33	141,900	-
[8130]	25/10/07	3,030	3,045	3,025	3,030	-20	-0.66	221,300	-
[8130]	25/10/06	3,060	3,065	3,040	3,050	+20	+0.66	210,200	-
[8130]	25/10/03	3,020	3,040	3,020	3,030	+10	+0.33	88,200	-
[8130]	25/10/02	3,050	3,055	3,005	3,020	-30	-0.98	146,400	-
[8130]	25/10/01	3,110	3,110	3,035	3,050	-55	-1.77	178,300	-
[8130]	25/09/30	3,120	3,125	3,075	3,105	-10	-0.32	180,000	-
[8130]	25/09/29	3,110	3,125	3,090	3,115	-65	-2.04	221,400	-
[8130]	25/09/26	3,160	3,190	3,155	3,180	+25	+0.79	230,400	-
[8130]	25/09/25	3,155	3,165	3,140	3,155	+20	+0.64	165,000	-
[8130]	25/09/24	3,140	3,145	3,130	3,135	0	0.00	167,100	-
[8130]	25/09/22	3,135	3,150	3,130	3,135	0	0.00	147,900	-
[8130]	25/09/19	3,150	3,160	3,135	3,135	-5	-0.16	185,500	-
[8130]	25/09/18	3,140	3,155	3,130	3,140	+5	+0.16	107,900	-
[8130]	25/09/17	3,150	3,150	3,120	3,135	-25	-0.79	135,500	-
[8130]	25/09/16	3,145	3,160	3,140	3,160	+20	+0.64	113,500	-
[8130]	25/09/12	3,140	3,165	3,140	3,140	-20	-0.63	169,700	-
[8130]	25/09/11	3,170	3,180	3,140	3,160	-15	-0.47	118,100	-
[8130]	25/09/10	3,160	3,175	3,140	3,175	+15	+0.47	99,900	-
[8130]	25/09/09	3,185	3,190	3,150	3,160	-15	-0.47	190,300	-
[8130]	25/09/08	3,180	3,185	3,165	3,175	+10	+0.32	93,400	-
[8130]	25/09/05	3,155	3,170	3,135	3,165	+25	+0.80	128,400	-