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
[8131]	26/10/29	2,579	2,626	2,541	2,593	+64.0	+2.53	341,500	141,866,729,472
[8131]	26/10/28	2,619	2,619	2,520	2,529	-51.0	-1.98	59,600	138,365,190,144
[8131]	26/10/27	2,634	2,696	2,576	2,580	-54.0	-2.05	72,300	141,155,467,264
[8131]	26/10/26	2,543	2,659	2,530	2,634	+108.0	+4.28	70,800	144,109,895,680
[8131]	26/10/23	2,540	2,605	2,486	2,526	+36.0	+1.45	56,600	138,201,055,232
[8131]	26/10/22	2,433	2,503	2,431	2,490	+53.0	+2.17	62,800	136,231,444,480
[8131]	26/10/21	2,440	2,492	2,382	2,437	+30.0	+1.25	68,000	133,331,738,624
[8131]	26/10/20	2,447	2,500	2,400	2,407	-35.0	-1.43	49,200	131,690,397,696
[8131]	26/10/19	2,460	2,467	2,366	2,442	+24.0	+0.99	61,500	133,605,294,080
[8131]	26/10/16	2,390	2,449	2,390	2,418	+9.0	+0.37	62,300	132,292,222,976
[8131]	26/10/15	2,388	2,436	2,384	2,409	+21.0	+0.88	95,200	131,799,818,240
[8131]	26/10/14	2,448	2,470	2,370	2,388	-38.0	-1.57	58,600	130,650,882,048
[8131]	26/10/13	2,398	2,459	2,351	2,426	+78.0	+3.32	84,800	132,729,913,344
[8131]	26/10/09	2,331	2,383	2,319	2,348	+37.0	+1.60	68,500	128,462,422,016
[8131]	26/10/08	2,413	2,433	2,300	2,311	-108.0	-4.46	94,100	126,438,096,896
[8131]	26/10/07	2,383	2,441	2,383	2,419	+17.0	+0.71	36,400	132,346,937,344
[8131]	26/10/06	2,387	2,411	2,357	2,402	+13.0	+0.54	50,900	131,416,842,240
[8131]	26/10/05	2,456	2,456	2,369	2,389	-65.0	-2.65	59,600	130,705,588,224
[8131]	26/10/02	2,464	2,490	2,440	2,454	-2.0	-0.08	50,600	134,261,833,728
[8131]	26/10/01	2,433	2,484	2,380	2,456	-3.0	-0.12	56,300	134,371,254,272
[8131]	26/09/30	2,438	2,486	2,436	2,459	-5.0	-0.20	48,100	134,535,389,184
[8131]	26/09/29	2,490	2,494	2,421	2,464	-37.0	-1.48	54,800	134,808,944,640
[8131]	26/09/28	2,515	2,556	2,500	2,501	-13.0	-0.52	72,700	136,833,269,760
[8131]	26/09/25	2,508	2,545	2,459	2,514	+40.0	+1.62	66,400	137,544,515,584
[8131]	26/09/24	2,454	2,498	2,405	2,474	+2.0	+0.08	100,400	135,356,063,744
[8131]	26/09/18	2,588	2,624	2,472	2,472	-116.0	-4.48	165,500	135,082,123,264
[8131]	26/09/17	2,653	2,677	2,570	2,588	-57.0	-2.16	38,000	141,420,920,832
[8131]	26/09/16	2,609	2,720	2,606	2,645	+66.0	+2.56	62,500	144,535,683,072
[8131]	26/09/15	2,602	2,608	2,561	2,579	-10.0	-0.39	34,400	140,929,122,304
[8131]	26/09/14	2,537	2,616	2,508	2,589	+82.0	+3.27	48,900	141,475,577,856
[8131]	26/09/11	2,388	2,508	2,385	2,507	+86.0	+3.55	70,500	136,994,693,120
[8131]	26/09/10	2,384	2,469	2,384	2,421	-13.0	-0.53	47,600	132,295,237,632
[8131]	26/09/09	2,437	2,472	2,413	2,434	+11.0	+0.45	38,200	133,005,615,104
[8131]	26/09/08	2,438	2,456	2,416	2,423	-32.0	-1.30	33,500	132,404,527,104
[8131]	26/09/07	2,408	2,478	2,408	2,455	+35.0	+1.45	37,600	134,153,158,656
[8131]	26/09/04	2,414	2,444	2,392	2,420	-4.0	-0.17	40,300	132,240,588,800
[8131]	26/09/03	2,410	2,459	2,369	2,424	+24.0	+1.00	49,000	132,459,167,744
[8131]	26/09/02	2,425	2,431	2,376	2,400	-25.0	-1.03	71,000	131,147,694,080
[8131]	26/09/01	2,329	2,469	2,329	2,425	+71.0	+3.02	129,800	132,513,816,576
[8131]	26/08/31	2,226	2,354	2,226	2,354	+90.0	+3.98	192,400	128,634,028,032
[8131]	26/08/28	2,248	2,288	2,228	2,264	+35.0	+1.57	82,000	123,715,993,600
[8131]	26/08/27	2,238	2,285	2,209	2,229	-31.0	-1.37	70,900	121,803,423,744
[8131]	26/08/26	2,224	2,263	2,224	2,260	+36.0	+1.62	27,600	123,497,414,656
[8131]	26/08/25	2,237	2,240	2,204	2,224	+22.0	+1.00	40,500	121,530,195,968
[8131]	26/08/24	2,184	2,228	2,169	2,202	+14.0	+0.64	37,500	120,328,011,776
[8131]	26/08/21	2,148	2,203	2,148	2,188	+31.0	+1.44	52,200	119,562,977,280
[8131]	26/08/20	2,132	2,180	2,123	2,157	+3.0	+0.14	56,500	117,868,986,368
[8131]	26/08/19	2,136	2,158	2,117	2,154	+18.0	+0.84	54,100	117,705,056,256
[8131]	26/08/18	2,073	2,138	2,069	2,136	+69.0	+3.34	60,200	116,721,442,816
[8131]	26/08/17	2,057	2,105	2,055	2,067	0	0.00	57,000	-
[8131]	26/08/14	2,080	2,098	2,035	2,067	-34	-1.62	57,500	-
[8131]	26/08/13	2,080	2,114	2,066	2,101	+21	+1.01	45,800	-
[8131]	26/08/12	2,068	2,102	2,067	2,080	+13	+0.63	41,400	-
[8131]	26/08/10	2,206	2,206	2,013	2,067	-39	-1.85	106,100	-
[8131]	26/08/07	2,076	2,141	2,076	2,106	+43	+2.08	59,000	-
[8131]	26/08/06	2,051	2,075	2,032	2,063	+9	+0.44	31,300	-
[8131]	26/08/05	2,063	2,092	2,054	2,054	-9	-0.44	28,100	-
[8131]	26/08/04	2,130	2,131	2,063	2,063	-89	-4.14	45,100	-
[8131]	26/08/03	2,100	2,155	2,075	2,152	+36	+1.70	44,000	-
[8131]	26/07/31	2,114	2,145	2,107	2,116	-24	-1.12	42,100	-
[8131]	26/07/30	2,142	2,150	2,100	2,140	-3	-0.14	49,100	-
[8131]	26/07/29	2,092	2,154	2,066	2,143	+73	+3.53	51,500	-
[8131]	26/07/28	2,097	2,097	2,055	2,070	-7	-0.34	33,100	-
[8131]	26/07/27	2,079	2,088	2,061	2,077	+13	+0.63	43,900	-
[8131]	26/07/24	2,050	2,077	2,027	2,064	+18	+0.88	26,000	-
[8131]	26/07/23	2,081	2,089	2,035	2,046	-37	-1.78	32,000	-
[8131]	26/07/22	2,080	2,097	2,031	2,083	-10	-0.48	36,700	-
[8131]	26/07/21	2,092	2,122	2,085	2,093	+1	+0.05	48,200	-
[8131]	26/07/17	2,096	2,152	2,081	2,092	-4	-0.19	32,000	-
[8131]	26/07/16	2,126	2,138	2,093	2,096	-19	-0.90	26,000	-
[8131]	26/07/15	2,067	2,125	2,067	2,115	+33	+1.59	40,000	-
[8131]	26/07/14	2,049	2,106	2,043	2,082	+59	+2.92	41,800	-
[8131]	26/07/13	2,138	2,145	2,023	2,023	-116	-5.42	58,000	-
[8131]	26/07/10	2,205	2,218	2,137	2,139	-66	-2.99	50,500	-
[8131]	26/07/09	2,258	2,260	2,191	2,205	-30	-1.34	55,200	-
[8131]	26/07/08	2,144	2,283	2,144	2,235	+93	+4.34	138,900	-
[8131]	26/07/07	2,067	2,142	2,067	2,142	+40	+1.90	62,200	-
[8131]	26/07/06	2,019	2,113	2,019	2,102	+84	+4.16	86,000	-
[8131]	26/07/03	1,991	2,029	1,990	2,018	+31	+1.56	57,500	-
[8131]	26/07/02	1,988	1,999	1,971	1,987	+30	+1.53	57,700	-
[8131]	26/07/01	1,951	1,974	1,923	1,957	-1	-0.05	50,400	-
[8131]	26/06/30	1,958	1,974	1,947	1,958	0	0.00	59,400	-
[8131]	26/06/29	1,949	1,995	1,949	1,958	+22	+1.14	60,300	-
[8131]	26/06/26	1,902	1,944	1,888	1,936	+36	+1.89	59,500	-
[8131]	26/06/25	1,890	1,943	1,890	1,900	-22	-1.14	42,200	-
[8131]	26/06/24	1,915	1,932	1,899	1,922	+32	+1.69	52,100	-
[8131]	26/06/23	1,855	1,897	1,855	1,890	+24	+1.29	52,500	-
[8131]	26/06/22	1,850	1,882	1,833	1,866	+23	+1.25	59,600	-
[8131]	26/06/19	1,852	1,885	1,831	1,843	-9	-0.49	82,200	-
[8131]	26/06/18	1,856	1,910	1,850	1,852	-25	-1.33	80,100	-
[8131]	26/06/17	1,870	1,899	1,870	1,877	+15	+0.81	48,700	-
[8131]	26/06/16	1,865	1,865	1,838	1,862	-3	-0.16	40,300	-
[8131]	26/06/15	1,886	1,908	1,864	1,865	+19	+1.03	56,300	-
[8131]	26/06/12	1,802	1,852	1,779	1,846	+5	+0.27	72,400	-
[8131]	26/06/11	1,829	1,846	1,801	1,841	+27	+1.49	50,400	-
[8131]	26/06/10	1,787	1,828	1,785	1,814	+27	+1.51	49,400	-
[8131]	26/06/09	1,820	1,849	1,787	1,787	-20	-1.11	68,400	-
[8131]	26/06/08	1,802	1,836	1,788	1,807	+4	+0.22	57,000	-
[8131]	26/06/05	1,784	1,819	1,750	1,803	+40	+2.27	41,000	-
[8131]	26/06/04	1,756	1,797	1,748	1,763	-11	-0.62	49,400	-
[8131]	26/06/03	1,737	1,777	1,724	1,774	+31	+1.78	40,800	-
[8131]	26/06/02	1,722	1,756	1,695	1,743	+21	+1.22	52,100	-
[8131]	26/06/01	1,760	1,760	1,700	1,722	-38	-2.16	77,900	-
[8131]	26/05/29	1,768	1,805	1,760	1,760	-26	-1.46	50,900	-
[8131]	26/05/28	1,781	1,795	1,750	1,786	+5	+0.28	47,700	-
[8131]	26/05/27	1,768	1,784	1,750	1,781	+13	+0.74	50,600	-
[8131]	26/05/26	1,727	1,791	1,727	1,768	+23	+1.32	63,400	-
[8131]	26/05/25	1,800	1,802	1,728	1,745	-62	-3.43	67,700	-
[8131]	26/05/22	1,860	1,860	1,776	1,807	-49.0	-2.64	62,800	-
[8131]	26/05/21	1,854	1,895	1,850	1,856	+6.0	+0.32	50,500	-
[8131]	26/05/20	1,882	1,916	1,825	1,850	-22.0	-1.18	78,400	-
[8131]	26/05/19	1,865	1,888	1,857	1,872	+37.0	+2.02	88,300	-
[8131]	26/05/18	1,870	1,899	1,812	1,835	-35.0	-1.87	81,600	-
[8131]	26/05/15	1,820	1,870	1,816	1,870	+36.0	+1.96	95,100	-
[8131]	26/05/14	1,798	1,869	1,798	1,834	+36.0	+2.00	139,800	-
[8131]	26/05/13	1,739	1,803	1,739	1,798	+77.0	+4.47	144,600	-
[8131]	26/05/12	1,772	1,780	1,720	1,721	-48.0	-2.71	62,500	-
[8131]	26/05/11	1,891	1,940	1,752	1,769	-223.0	-11.19	154,700	-
[8131]	26/05/08	2,005	2,020	1,968	1,992	-18.0	-0.90	72,400	-
[8131]	26/05/07	2,023	2,042	2,002	2,010	-2.0	-0.10	49,800	-
[8131]	26/05/01	2,008	2,020	1,987	2,012	+17.0	+0.85	51,200	-
[8131]	26/04/30	2,008	2,017	1,962	1,995	-43.0	-2.11	82,200	-
[8131]	26/04/28	1,988	2,038	1,988	2,038	+45.0	+2.26	56,400	-
[8131]	26/04/27	2,030	2,030	1,988	1,993	-37	-1.82	50,900	-
[8131]	26/04/24	2,071	2,080	2,027	2,030	-41	-1.98	40,000	-
[8131]	26/04/23	2,062	2,078	2,048	2,071	-6	-0.29	47,500	-
[8131]	26/04/22	2,112	2,117	2,077	2,077	-40	-1.89	44,200	-
[8131]	26/04/21	2,132	2,138	2,107	2,117	+9	+0.43	33,800	-
[8131]	26/04/20	2,200	2,200	2,108	2,108	-64	-2.95	41,600	-
[8131]	26/04/17	2,209	2,226	2,171	2,172	-40	-1.81	28,100	-
[8131]	26/04/16	2,257	2,257	2,211	2,212	-23	-1.03	28,100	-
[8131]	26/04/15	2,241	2,268	2,229	2,235	-6	-0.27	31,600	-
[8131]	26/04/14	2,262	2,273	2,222	2,241	-17	-0.75	35,600	-
[8131]	26/04/13	2,309	2,309	2,245	2,258	-5	-0.22	50,100	-
[8131]	26/04/10	2,370	2,382	2,253	2,263	-82	-3.50	47,300	-
[8131]	26/04/09	2,406	2,427	2,323	2,345	-58	-2.41	43,600	-
[8131]	26/04/08	2,497	2,501	2,403	2,403	-56	-2.28	50,400	-
[8131]	26/04/07	2,492	2,492	2,453	2,459	-1	-0.04	22,500	-
[8131]	26/04/06	2,479	2,497	2,460	2,460	-19	-0.77	27,500	-
[8131]	26/04/03	2,454	2,479	2,439	2,479	+25	+1.02	24,200	-
[8131]	26/04/02	2,454	2,487	2,440	2,454	-12	-0.49	33,100	-
[8131]	26/04/01	2,430	2,466	2,426	2,466	+73	+3.05	67,300	-
[8131]	26/03/31	2,381	2,447	2,381	2,393	-6	-0.25	51,000	-
[8131]	26/03/30	2,251	2,402	2,251	2,399	-5	-0.21	82,400	-
[8131]	26/03/27	2,362	2,411	2,362	2,404	+43	+1.82	101,300	-
[8131]	26/03/26	2,356	2,375	2,313	2,361	+6	+0.25	49,000	-
[8131]	26/03/25	2,356	2,370	2,342	2,355	+81	+3.56	79,600	-
[8131]	26/03/24	2,282	2,292	2,248	2,274	+35	+1.56	44,500	-
[8131]	26/03/23	2,217	2,243	2,205	2,239	-28	-1.24	63,400	-
[8131]	26/03/19	2,284	2,316	2,267	2,267	-51	-2.20	87,200	-
[8131]	26/03/18	2,289	2,330	2,289	2,318	+54	+2.39	48,100	-
[8131]	26/03/17	2,238	2,281	2,238	2,264	+33	+1.48	37,700	-
[8131]	26/03/16	2,215	2,260	2,201	2,231	+16	+0.72	56,600	-
[8131]	26/03/13	2,189	2,239	2,189	2,215	-8	-0.36	49,000	-
[8131]	26/03/12	2,227	2,234	2,195	2,223	+3	+0.14	46,000	-
[8131]	26/03/11	2,223	2,258	2,215	2,220	0	0.00	32,300	-
[8131]	26/03/10	2,186	2,251	2,160	2,220	+60	+2.78	53,100	-
[8131]	26/03/09	2,069	2,169	2,062	2,160	-9	-0.41	59,400	-
[8131]	26/03/06	2,206	2,223	2,148	2,169	-73	-3.26	54,100	-
[8131]	26/03/05	2,237	2,292	2,224	2,242	+37	+1.68	56,900	-
[8131]	26/03/04	2,234	2,271	2,162	2,205	-79	-3.46	62,000	-
[8131]	26/03/03	2,312	2,330	2,270	2,284	-63	-2.68	70,400	-
[8131]	26/03/02	2,345	2,365	2,280	2,347	0	0.00	51,200	-
[8131]	26/02/27	2,339	2,362	2,301	2,347	+40	+1.73	72,300	-
[8131]	26/02/26	2,343	2,343	2,301	2,307	-4	-0.17	46,900	-
[8131]	26/02/25	2,354	2,354	2,291	2,311	-21	-0.90	50,600	-
[8131]	26/02/24	2,327	2,362	2,262	2,332	+37	+1.61	53,900	-
[8131]	26/02/20	2,334	2,335	2,276	2,295	-75	-3.16	44,200	-
[8131]	26/02/19	2,344	2,371	2,327	2,370	+26	+1.11	38,200	-
[8131]	26/02/18	2,331	2,376	2,322	2,344	+52	+2.27	42,700	-
[8131]	26/02/17	2,289	2,331	2,264	2,292	+22	+0.97	33,000	-
[8131]	26/02/16	2,274	2,323	2,251	2,270	+4	+0.18	44,500	-
[8131]	26/02/13	2,365	2,385	2,251	2,266	-95	-4.02	37,000	-
[8131]	26/02/12	2,230	2,397	2,230	2,361	-19	-0.80	70,700	-
[8131]	26/02/10	2,299	2,380	2,299	2,380	+103	+4.52	55,000	-
[8131]	26/02/09	2,281	2,285	2,247	2,277	+46	+2.06	44,600	-
[8131]	26/02/06	2,221	2,265	2,205	2,231	+6	+0.27	41,500	-
[8131]	26/02/05	2,219	2,250	2,215	2,225	+26	+1.18	42,500	-
[8131]	26/02/04	2,186	2,216	2,169	2,199	+22	+1.01	31,300	-
[8131]	26/02/03	2,141	2,200	2,140	2,177	+48	+2.25	34,600	-
[8131]	26/02/02	2,198	2,207	2,129	2,129	-42	-1.93	34,500	-
[8131]	26/01/30	2,163	2,194	2,159	2,171	-4	-0.18	30,700	-
[8131]	26/01/29	2,167	2,193	2,130	2,175	+2	+0.09	35,100	-
[8131]	26/01/28	2,189	2,197	2,152	2,173	-16	-0.73	26,800	-
[8131]	26/01/27	2,194	2,194	2,161	2,189	-22	-1.00	34,900	-
[8131]	26/01/26	2,227	2,240	2,199	2,211	-25	-1.12	37,700	-
[8131]	26/01/23	2,227	2,265	2,227	2,236	-2	-0.09	21,500	-
[8131]	26/01/22	2,217	2,240	2,200	2,238	+9	+0.40	16,100	-
[8131]	26/01/21	2,212	2,229	2,190	2,229	+17	+0.77	24,800	-
[8131]	26/01/20	2,222	2,232	2,193	2,212	-19	-0.85	25,700	-
[8131]	26/01/19	2,226	2,251	2,224	2,231	+5	+0.22	22,300	-
[8131]	26/01/16	2,200	2,227	2,199	2,226	-2	-0.09	24,900	-
[8131]	26/01/15	2,225	2,231	2,208	2,228	+2	+0.09	24,600	-
[8131]	26/01/14	2,205	2,246	2,205	2,226	-2	-0.09	30,500	-
[8131]	26/01/13	2,212	2,241	2,195	2,228	+29	+1.32	28,400	-
[8131]	26/01/09	2,205	2,234	2,185	2,199	-10	-0.45	31,700	-
[8131]	26/01/08	2,200	2,222	2,200	2,209	+6	+0.27	25,200	-
[8131]	26/01/07	2,258	2,270	2,203	2,203	-93	-4.05	42,100	-
[8131]	26/01/06	2,230	2,315	2,230	2,296	+86	+3.89	38,600	-
[8131]	26/01/05	2,204	2,227	2,200	2,210	+8	+0.36	20,000	-
[8131]	25/12/30	2,220	2,235	2,196	2,202	-15	-0.68	35,000	-
[8131]	25/12/29	2,179	2,217	2,170	2,217	+38	+1.74	37,700	-
[8131]	25/12/26	2,191	2,193	2,169	2,179	+15	+0.69	19,800	-
[8131]	25/12/25	2,169	2,172	2,150	2,164	+7	+0.32	13,000	-
[8131]	25/12/24	2,179	2,184	2,152	2,157	-22	-1.01	17,000	-
[8131]	25/12/23	2,152	2,187	2,152	2,179	+37	+1.73	31,000	-
[8131]	25/12/22	2,157	2,157	2,117	2,142	+16	+0.75	27,500	-
[8131]	25/12/19	2,127	2,147	2,113	2,126	-32	-1.48	46,700	-
[8131]	25/12/18	2,099	2,162	2,085	2,158	+79	+3.80	36,700	-
[8131]	25/12/17	2,123	2,123	2,056	2,079	-40	-1.89	35,800	-
[8131]	25/12/16	2,106	2,138	2,096	2,119	+11	+0.52	50,900	-
[8131]	25/12/15	2,119	2,122	2,096	2,108	-11	-0.52	38,600	-
[8131]	25/12/12	2,144	2,147	2,108	2,119	+9	+0.43	62,500	-
[8131]	25/12/11	2,090	2,119	2,077	2,110	+22	+1.05	44,400	-
[8131]	25/12/10	2,120	2,136	2,075	2,088	-19	-0.90	33,000	-
[8131]	25/12/09	2,097	2,126	2,093	2,107	+22	+1.06	38,100	-
[8131]	25/12/08	2,130	2,149	2,081	2,085	-15	-0.71	20,300	-
[8131]	25/12/05	2,115	2,123	2,073	2,100	-47	-2.19	43,200	-
[8131]	25/12/04	2,143	2,181	2,132	2,147	-18	-0.83	34,700	-
[8131]	25/12/03	2,167	2,177	2,150	2,165	+2	+0.09	31,300	-
[8131]	25/12/02	2,255	2,281	2,162	2,163	-117	-5.13	57,300	-
[8131]	25/12/01	2,297	2,297	2,241	2,280	-33	-1.43	37,400	-
[8131]	25/11/28	2,308	2,332	2,290	2,313	+16	+0.70	26,000	-
[8131]	25/11/27	2,220	2,299	2,220	2,297	+88	+3.98	44,100	-
[8131]	25/11/26	2,196	2,226	2,179	2,209	+37	+1.70	27,500	-
[8131]	25/11/25	2,196	2,200	2,157	2,172	-2	-0.09	48,500	-
[8131]	25/11/21	2,197	2,235	2,174	2,174	-9	-0.41	129,700	-
[8131]	25/11/20	2,195	2,216	2,170	2,183	+38	+1.77	30,500	-
[8131]	25/11/19	2,150	2,170	2,130	2,145	-5	-0.23	31,600	-
[8131]	25/11/18	2,200	2,201	2,141	2,150	-51	-2.32	26,300	-
[8131]	25/11/17	2,232	2,243	2,201	2,201	-39	-1.74	32,400	-
[8131]	25/11/14	2,256	2,278	2,211	2,240	-15	-0.67	32,100	-
[8131]	25/11/13	2,271	2,308	2,227	2,255	+8	+0.36	32,500	-
[8131]	25/11/12	2,236	2,328	2,234	2,247	+34	+1.54	54,600	-
[8131]	25/11/11	2,200	2,222	2,146	2,213	+56	+2.60	44,300	-
[8131]	25/11/10	2,121	2,220	2,121	2,157	-14	-0.64	51,000	-
[8131]	25/11/07	2,150	2,171	2,128	2,171	+25	+1.16	29,100	-
[8131]	25/11/06	2,138	2,169	2,120	2,146	+38	+1.80	29,000	-
[8131]	25/11/05	2,106	2,134	2,073	2,108	-19	-0.89	34,500	-
[8131]	25/11/04	2,095	2,143	2,091	2,127	+19	+0.90	24,700	-
[8131]	25/10/31	2,106	2,125	2,056	2,108	+23	+1.10	58,200	-
[8131]	25/10/30	2,118	2,129	2,085	2,085	-25	-1.18	62,500	-
[8131]	25/10/29	2,193	2,193	2,110	2,110	-83	-3.78	30,200	-
[8131]	25/10/28	2,292	2,305	2,193	2,193	-134	-5.76	37,600	-
[8131]	25/10/27	2,334	2,346	2,321	2,327	+22	+0.95	25,900	-
[8131]	25/10/24	2,300	2,317	2,298	2,305	+11	+0.48	16,600	-
[8131]	25/10/23	2,265	2,317	2,259	2,294	+29	+1.28	27,900	-
[8131]	25/10/22	2,265	2,279	2,247	2,265	+14	+0.62	24,900	-
[8131]	25/10/21	2,240	2,268	2,235	2,251	+3	+0.13	24,100	-
[8131]	25/10/20	2,230	2,248	2,214	2,248	+40	+1.81	16,400	-
[8131]	25/10/17	2,237	2,237	2,205	2,208	-29	-1.30	20,300	-
[8131]	25/10/16	2,233	2,265	2,220	2,237	-5	-0.22	31,800	-
[8131]	25/10/15	2,192	2,250	2,192	2,242	+73	+3.37	20,100	-
[8131]	25/10/14	2,163	2,205	2,148	2,169	-28	-1.27	30,600	-
[8131]	25/10/10	2,231	2,231	2,180	2,197	-71	-3.13	32,800	-
[8131]	25/10/09	2,244	2,274	2,242	2,268	+24	+1.07	24,300	-
[8131]	25/10/08	2,246	2,291	2,233	2,244	-13	-0.58	27,700	-
[8131]	25/10/07	2,260	2,285	2,257	2,257	-3	-0.13	24,300	-
[8131]	25/10/06	2,216	2,261	2,211	2,260	+59	+2.68	26,900	-
[8131]	25/10/03	2,190	2,219	2,164	2,201	+35	+1.62	19,000	-
[8131]	25/10/02	2,215	2,242	2,156	2,166	-67	-3.00	31,700	-
[8131]	25/10/01	2,281	2,327	2,226	2,233	-65	-2.83	37,300	-
[8131]	25/09/30	2,292	2,330	2,292	2,298	-8	-0.35	30,300	-
[8131]	25/09/29	2,308	2,320	2,251	2,306	-21	-0.90	23,400	-
[8131]	25/09/26	2,326	2,346	2,301	2,327	+32	+1.39	48,500	-
[8131]	25/09/25	2,280	2,317	2,280	2,295	+38	+1.68	29,800	-
[8131]	25/09/24	2,272	2,284	2,226	2,257	-2	-0.09	26,600	-
[8131]	25/09/22	2,271	2,294	2,219	2,259	-12	-0.53	25,600	-
[8131]	25/09/19	2,246	2,279	2,246	2,271	+25	+1.11	45,600	-
[8131]	25/09/18	2,237	2,260	2,210	2,246	+9	+0.40	22,800	-
[8131]	25/09/17	2,284	2,284	2,230	2,237	-47	-2.06	27,300	-
[8131]	25/09/16	2,271	2,318	2,270	2,284	+3	+0.13	19,200	-
[8131]	25/09/12	2,346	2,368	2,281	2,281	-38	-1.64	47,500	-
[8131]	25/09/11	2,264	2,319	2,264	2,319	+55	+2.43	27,900	-
[8131]	25/09/10	2,246	2,278	2,245	2,264	+28	+1.25	28,000	-
[8131]	25/09/09	2,231	2,243	2,210	2,236	+35	+1.59	26,500	-
[8131]	25/09/08	2,146	2,206	2,146	2,201	+44	+2.04	34,300	-
[8131]	25/09/05	2,201	2,201	2,132	2,157	-53	-2.40	26,800	-