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
[8133]	26/10/30	2,250	2,280	2,156	2,170	-66.0	-2.95	218,000	245,023,064,064
[8133]	26/10/29	2,282	2,285	2,223	2,236	-29.0	-1.28	213,000	252,475,375,616
[8133]	26/10/28	2,289	2,299	2,265	2,265	-36.0	-1.56	120,800	255,749,881,856
[8133]	26/10/27	2,318	2,324	2,290	2,301	-8.0	-0.35	87,900	259,814,785,024
[8133]	26/10/26	2,281	2,309	2,273	2,309	+49.0	+2.17	106,100	260,718,100,480
[8133]	26/10/23	2,275	2,281	2,239	2,260	0	+0.00	112,800	255,185,321,984
[8133]	26/10/22	2,260	2,273	2,255	2,260	+4.0	+0.18	86,600	255,185,321,984
[8133]	26/10/21	2,260	2,260	2,238	2,256	-18.0	-0.79	113,600	254,733,664,256
[8133]	26/10/20	2,309	2,314	2,257	2,274	-33.0	-1.43	85,800	256,766,115,840
[8133]	26/10/19	2,291	2,310	2,265	2,307	+23.0	+1.01	126,100	260,492,263,424
[8133]	26/10/16	2,272	2,290	2,269	2,284	+12.0	+0.53	97,000	257,895,251,968
[8133]	26/10/15	2,258	2,288	2,243	2,272	+23.0	+1.02	156,000	256,540,278,784
[8133]	26/10/14	2,265	2,284	2,246	2,249	-29.0	-1.27	73,900	253,943,267,328
[8133]	26/10/13	2,210	2,283	2,200	2,278	+89.0	+4.07	142,200	257,217,757,184
[8133]	26/10/09	2,209	2,246	2,189	2,189	-3.0	-0.14	132,300	247,168,434,176
[8133]	26/10/08	2,231	2,231	2,156	2,192	-30.0	-1.35	153,400	247,507,173,376
[8133]	26/10/07	2,234	2,247	2,222	2,222	-20.0	-0.89	59,600	250,894,581,760
[8133]	26/10/06	2,240	2,253	2,222	2,242	+5.0	+0.22	115,200	253,152,870,400
[8133]	26/10/05	2,236	2,241	2,202	2,237	-1.0	-0.04	118,400	252,588,294,144
[8133]	26/10/02	2,250	2,267	2,220	2,238	-29.0	-1.28	126,300	252,701,212,672
[8133]	26/10/01	2,240	2,277	2,231	2,267	+8.0	+0.35	151,500	255,975,718,912
[8133]	26/09/30	2,235	2,263	2,216	2,259	+7.0	+0.31	141,700	255,072,403,456
[8133]	26/09/29	2,290	2,297	2,245	2,252	-72.0	-3.10	98,600	254,282,006,528
[8133]	26/09/28	2,382	2,382	2,310	2,324	-50.0	-2.11	155,000	262,411,796,480
[8133]	26/09/25	2,347	2,381	2,338	2,374	+37.0	+1.58	143,600	268,057,493,504
[8133]	26/09/24	2,344	2,360	2,322	2,337	-7.0	-0.30	136,500	263,879,688,192
[8133]	26/09/18	2,353	2,357	2,334	2,344	-24.0	-1.01	138,300	264,670,085,120
[8133]	26/09/17	2,352	2,387	2,345	2,368	+13.0	+0.55	85,600	267,380,015,104
[8133]	26/09/16	2,330	2,382	2,321	2,355	+40.0	+1.73	98,300	265,912,123,392
[8133]	26/09/15	2,310	2,323	2,297	2,315	+5.0	+0.22	96,100	261,395,578,880
[8133]	26/09/14	2,290	2,315	2,283	2,310	+36.0	+1.58	73,600	260,831,002,624
[8133]	26/09/11	2,220	2,292	2,220	2,274	+21.0	+0.93	155,500	256,766,115,840
[8133]	26/09/10	2,301	2,315	2,224	2,253	-31.0	-1.36	126,900	254,394,925,056
[8133]	26/09/09	2,273	2,307	2,264	2,284	+26.0	+1.15	97,900	257,895,251,968
[8133]	26/09/08	2,262	2,290	2,240	2,258	-12.0	-0.53	83,600	254,959,484,928
[8133]	26/09/07	2,338	2,359	2,270	2,270	-68.0	-2.91	96,600	256,314,458,112
[8133]	26/09/04	2,349	2,363	2,330	2,338	-2.0	-0.09	94,100	263,992,590,336
[8133]	26/09/03	2,342	2,373	2,335	2,340	+4.0	+0.17	145,600	264,218,427,392
[8133]	26/09/02	2,339	2,366	2,329	2,336	-19.0	-0.81	153,700	263,766,769,664
[8133]	26/09/01	2,274	2,367	2,269	2,355	+89.0	+3.93	198,300	265,912,123,392
[8133]	26/08/31	2,240	2,274	2,231	2,266	+23.0	+1.03	157,300	255,862,800,384
[8133]	26/08/28	2,226	2,243	2,208	2,243	+18.0	+0.81	142,600	253,265,772,544
[8133]	26/08/27	2,249	2,249	2,210	2,225	-24.0	-1.07	106,300	251,233,337,344
[8133]	26/08/26	2,254	2,271	2,244	2,249	0	+0.00	149,100	253,943,267,328
[8133]	26/08/25	2,264	2,295	2,243	2,249	-4.0	-0.18	145,900	253,943,267,328
[8133]	26/08/24	2,247	2,261	2,230	2,253	+23.0	+1.03	163,100	254,394,925,056
[8133]	26/08/21	2,188	2,238	2,186	2,230	+42.0	+1.92	148,600	251,797,897,216
[8133]	26/08/20	2,157	2,194	2,149	2,188	+31.0	+1.44	107,400	247,055,515,648
[8133]	26/08/19	2,184	2,185	2,147	2,157	-27.0	-1.24	94,200	243,555,188,736
[8133]	26/08/18	2,139	2,200	2,139	2,184	+45.0	+2.10	108,200	246,603,857,920
[8133]	26/08/17	2,142	2,160	2,137	2,139	-6	-0.28	89,900	-
[8133]	26/08/14	2,138	2,148	2,120	2,145	+3	+0.14	69,000	-
[8133]	26/08/13	2,144	2,148	2,115	2,142	-2	-0.09	77,300	-
[8133]	26/08/12	2,170	2,170	2,130	2,144	-9	-0.42	77,500	-
[8133]	26/08/10	2,129	2,153	2,108	2,153	+42	+1.99	119,300	-
[8133]	26/08/07	2,100	2,117	2,087	2,111	+21	+1.00	116,300	-
[8133]	26/08/06	2,040	2,090	2,033	2,090	+37	+1.80	132,200	-
[8133]	26/08/05	2,060	2,068	2,034	2,053	+10	+0.49	76,000	-
[8133]	26/08/04	2,090	2,095	2,041	2,043	-58	-2.76	159,500	-
[8133]	26/08/03	2,130	2,143	2,058	2,101	-69	-3.18	182,200	-
[8133]	26/07/31	2,090	2,205	2,064	2,170	+71	+3.38	192,500	-
[8133]	26/07/30	2,090	2,108	2,066	2,099	-10	-0.47	128,300	-
[8133]	26/07/29	2,072	2,124	2,068	2,109	+29	+1.39	159,200	-
[8133]	26/07/28	2,085	2,088	2,055	2,080	-4	-0.19	104,800	-
[8133]	26/07/27	2,078	2,094	2,073	2,084	+14	+0.68	174,100	-
[8133]	26/07/24	2,032	2,070	1,999	2,070	+20	+0.98	243,600	-
[8133]	26/07/23	2,073	2,080	2,036	2,050	-35	-1.68	106,400	-
[8133]	26/07/22	2,074	2,090	2,050	2,085	+11	+0.53	107,800	-
[8133]	26/07/21	2,080	2,087	2,065	2,074	+21	+1.02	103,800	-
[8133]	26/07/17	2,030	2,078	2,024	2,053	+13	+0.64	172,400	-
[8133]	26/07/16	2,049	2,059	2,037	2,040	-2	-0.10	103,600	-
[8133]	26/07/15	2,045	2,052	2,027	2,042	+9	+0.44	136,400	-
[8133]	26/07/14	2,029	2,036	2,020	2,033	+23	+1.14	169,100	-
[8133]	26/07/13	2,039	2,056	2,005	2,010	-29	-1.42	105,200	-
[8133]	26/07/10	2,022	2,039	2,011	2,039	+24	+1.19	184,100	-
[8133]	26/07/09	2,020	2,030	2,005	2,015	-8	-0.40	119,300	-
[8133]	26/07/08	2,037	2,049	2,021	2,023	-7	-0.34	95,000	-
[8133]	26/07/07	2,050	2,053	2,028	2,030	-12	-0.59	57,600	-
[8133]	26/07/06	2,030	2,059	2,022	2,042	+20	+0.99	94,600	-
[8133]	26/07/03	2,017	2,039	2,005	2,022	+16	+0.80	109,300	-
[8133]	26/07/02	2,000	2,025	1,993	2,006	+20	+1.01	83,000	-
[8133]	26/07/01	2,005	2,016	1,972	1,986	-9	-0.45	102,000	-
[8133]	26/06/30	2,017	2,021	1,995	1,995	-28	-1.38	133,700	-
[8133]	26/06/29	2,030	2,049	2,008	2,023	+6	+0.30	106,600	-
[8133]	26/06/26	2,005	2,028	1,988	2,017	+20	+1.00	139,800	-
[8133]	26/06/25	2,002	2,005	1,983	1,997	+15	+0.76	86,100	-
[8133]	26/06/24	1,989	2,003	1,974	1,982	-10	-0.50	83,300	-
[8133]	26/06/23	1,975	1,997	1,974	1,992	+28	+1.43	81,600	-
[8133]	26/06/22	1,980	1,982	1,959	1,964	-18	-0.91	78,700	-
[8133]	26/06/19	1,990	2,004	1,975	1,982	-13	-0.65	283,400	-
[8133]	26/06/18	2,005	2,012	1,993	1,995	-10	-0.50	134,600	-
[8133]	26/06/17	2,010	2,022	2,000	2,005	+2	+0.10	71,600	-
[8133]	26/06/16	2,002	2,010	1,985	2,003	+5	+0.25	80,400	-
[8133]	26/06/15	2,010	2,040	1,998	1,998	-2	-0.10	95,500	-
[8133]	26/06/12	2,005	2,007	1,984	2,000	+9	+0.45	119,000	-
[8133]	26/06/11	2,011	2,018	1,975	1,991	-15	-0.75	97,500	-
[8133]	26/06/10	2,005	2,037	2,001	2,006	+26	+1.31	165,600	-
[8133]	26/06/09	1,965	2,004	1,965	1,980	+36	+1.85	133,000	-
[8133]	26/06/08	1,935	1,963	1,925	1,944	-6	-0.31	121,600	-
[8133]	26/06/05	1,939	1,973	1,939	1,950	+18	+0.93	53,800	-
[8133]	26/06/04	1,938	1,951	1,928	1,932	-16	-0.82	63,100	-
[8133]	26/06/03	1,947	1,974	1,935	1,948	+6	+0.31	90,400	-
[8133]	26/06/02	1,930	1,946	1,908	1,942	-10	-0.51	112,500	-
[8133]	26/06/01	1,952	1,962	1,924	1,952	0	0.00	122,200	-
[8133]	26/05/29	1,949	1,980	1,941	1,952	+3	+0.15	169,100	-
[8133]	26/05/28	1,954	1,959	1,937	1,949	0	0.00	97,800	-
[8133]	26/05/27	1,926	1,952	1,926	1,949	+11	+0.57	125,400	-
[8133]	26/05/26	1,935	1,942	1,910	1,938	-6	-0.31	96,400	-
[8133]	26/05/25	1,976	1,976	1,932	1,944	-35	-1.77	72,500	-
[8133]	26/05/22	1,981	1,987	1,951	1,979	0	+0.00	89,300	-
[8133]	26/05/21	1,979	2,002	1,976	1,979	+4.0	+0.20	74,100	-
[8133]	26/05/20	2,000	2,008	1,953	1,975	-31.0	-1.55	83,700	-
[8133]	26/05/19	2,015	2,028	2,006	2,006	-2.0	-0.10	61,400	-
[8133]	26/05/18	2,033	2,033	2,003	2,008	-41.0	-2.00	80,900	-
[8133]	26/05/15	2,025	2,049	2,020	2,049	+39.0	+1.94	90,000	-
[8133]	26/05/14	2,070	2,070	1,988	2,010	-65.0	-3.13	83,300	-
[8133]	26/05/13	2,057	2,079	2,048	2,075	+17.0	+0.83	113,000	-
[8133]	26/05/12	2,063	2,086	2,055	2,058	+14.0	+0.68	129,100	-
[8133]	26/05/11	2,025	2,083	2,025	2,044	+23.0	+1.14	153,500	-
[8133]	26/05/08	2,020	2,028	1,971	2,021	-2.0	-0.10	194,600	-
[8133]	26/05/07	1,957	2,026	1,954	2,023	+66.0	+3.37	247,900	-
[8133]	26/05/01	1,907	1,978	1,884	1,957	+39.0	+2.03	196,500	-
[8133]	26/04/30	1,995	2,070	1,909	1,918	-71.0	-3.57	541,500	-
[8133]	26/04/28	1,921	2,006	1,910	1,989	+89.0	+4.68	284,000	-
[8133]	26/04/27	1,892	1,910	1,884	1,900	+13	+0.69	110,800	-
[8133]	26/04/24	1,874	1,894	1,862	1,887	+12	+0.64	107,600	-
[8133]	26/04/23	1,867	1,879	1,853	1,875	-6	-0.32	86,600	-
[8133]	26/04/22	1,910	1,913	1,878	1,881	-32	-1.67	128,400	-
[8133]	26/04/21	1,953	1,960	1,913	1,913	-38	-1.95	96,300	-
[8133]	26/04/20	1,985	2,000	1,944	1,951	-32	-1.61	94,600	-
[8133]	26/04/17	2,011	2,019	1,983	1,983	-35	-1.73	66,400	-
[8133]	26/04/16	2,040	2,045	2,016	2,018	-12	-0.59	79,300	-
[8133]	26/04/15	2,021	2,039	2,013	2,030	+22	+1.10	102,000	-
[8133]	26/04/14	1,994	2,015	1,991	2,008	+17	+0.85	86,000	-
[8133]	26/04/13	2,003	2,020	1,990	1,991	-13	-0.65	79,800	-
[8133]	26/04/10	2,027	2,042	1,995	2,004	-18	-0.89	97,100	-
[8133]	26/04/09	2,027	2,058	2,018	2,022	+1	+0.05	103,800	-
[8133]	26/04/08	2,085	2,086	2,021	2,021	-20	-0.98	140,400	-
[8133]	26/04/07	2,050	2,065	1,965	2,041	+3	+0.15	238,900	-
[8133]	26/04/06	2,049	2,056	2,038	2,038	-1	-0.05	59,500	-
[8133]	26/04/03	2,017	2,041	2,017	2,039	+17	+0.84	94,000	-
[8133]	26/04/02	2,029	2,065	2,008	2,022	-20	-0.98	133,000	-
[8133]	26/04/01	2,010	2,042	2,007	2,042	+51	+2.56	109,700	-
[8133]	26/03/31	1,990	2,014	1,981	1,991	+5	+0.25	131,900	-
[8133]	26/03/30	1,946	1,986	1,926	1,986	-24	-1.19	152,200	-
[8133]	26/03/27	2,018	2,019	2,000	2,010	+12	+0.60	147,300	-
[8133]	26/03/26	1,992	2,003	1,972	1,998	+6	+0.30	126,700	-
[8133]	26/03/25	1,998	2,001	1,976	1,992	+31	+1.58	112,300	-
[8133]	26/03/24	1,963	1,970	1,951	1,961	+24	+1.24	101,900	-
[8133]	26/03/23	1,940	1,955	1,918	1,937	-27	-1.37	118,600	-
[8133]	26/03/19	1,998	2,016	1,964	1,964	-45	-2.24	202,400	-
[8133]	26/03/18	1,980	2,009	1,969	2,009	+40	+2.03	96,600	-
[8133]	26/03/17	1,967	1,983	1,959	1,969	+35	+1.81	83,600	-
[8133]	26/03/16	1,976	1,984	1,934	1,934	-34	-1.73	120,100	-
[8133]	26/03/13	1,961	1,991	1,956	1,968	+2	+0.10	148,000	-
[8133]	26/03/12	2,020	2,025	1,960	1,966	-73	-3.58	171,600	-
[8133]	26/03/11	2,050	2,067	2,039	2,039	-6	-0.29	104,300	-
[8133]	26/03/10	2,014	2,048	2,000	2,045	+63	+3.18	148,800	-
[8133]	26/03/09	1,960	1,999	1,950	1,982	-23	-1.15	231,700	-
[8133]	26/03/06	1,990	2,010	1,969	2,005	+7	+0.35	117,000	-
[8133]	26/03/05	1,990	2,005	1,958	1,998	+41	+2.10	164,600	-
[8133]	26/03/04	2,015	2,024	1,941	1,957	-98	-4.77	210,400	-
[8133]	26/03/03	2,106	2,106	2,054	2,055	-51	-2.42	176,300	-
[8133]	26/03/02	2,100	2,126	2,078	2,106	+21	+1.01	221,800	-
[8133]	26/02/27	2,040	2,085	2,038	2,085	+52	+2.56	158,300	-
[8133]	26/02/26	2,025	2,049	2,016	2,033	+19	+0.94	227,500	-
[8133]	26/02/25	2,006	2,030	1,976	2,014	+33	+1.67	258,400	-
[8133]	26/02/24	1,970	1,996	1,945	1,981	+18	+0.92	99,200	-
[8133]	26/02/20	1,965	1,966	1,946	1,963	-11	-0.56	90,600	-
[8133]	26/02/19	1,965	1,974	1,960	1,974	+2	+0.10	75,500	-
[8133]	26/02/18	1,979	1,980	1,967	1,972	+7	+0.36	50,200	-
[8133]	26/02/17	1,963	1,981	1,951	1,965	+2	+0.10	70,800	-
[8133]	26/02/16	1,959	1,964	1,943	1,963	+16	+0.82	94,400	-
[8133]	26/02/13	1,999	2,009	1,944	1,947	-52	-2.60	109,400	-
[8133]	26/02/12	1,950	2,011	1,950	1,999	+49	+2.51	152,300	-
[8133]	26/02/10	1,939	1,956	1,939	1,950	+15	+0.78	111,300	-
[8133]	26/02/09	1,949	1,950	1,927	1,935	+13	+0.68	100,200	-
[8133]	26/02/06	1,930	1,931	1,910	1,922	-14	-0.72	77,700	-
[8133]	26/02/05	1,962	1,970	1,936	1,936	+2	+0.10	88,800	-
[8133]	26/02/04	1,915	1,947	1,909	1,934	+13	+0.68	112,500	-
[8133]	26/02/03	1,913	1,932	1,912	1,921	+21	+1.11	84,200	-
[8133]	26/02/02	1,912	1,936	1,898	1,900	-12	-0.63	154,700	-
[8133]	26/01/30	1,995	1,995	1,862	1,912	-79	-3.97	277,700	-
[8133]	26/01/29	1,980	2,000	1,960	1,991	+3	+0.15	105,500	-
[8133]	26/01/28	1,996	2,000	1,976	1,988	-5	-0.25	114,300	-
[8133]	26/01/27	2,001	2,009	1,988	1,993	-30	-1.48	93,500	-
[8133]	26/01/26	2,022	2,035	2,010	2,023	-21	-1.03	83,200	-
[8133]	26/01/23	2,070	2,070	2,037	2,044	-6	-0.29	99,200	-
[8133]	26/01/22	2,034	2,058	2,027	2,050	+29	+1.43	86,300	-
[8133]	26/01/21	2,006	2,035	2,002	2,021	+14	+0.70	123,800	-
[8133]	26/01/20	2,017	2,026	1,992	2,007	-15	-0.74	120,900	-
[8133]	26/01/19	2,025	2,045	2,013	2,022	-3	-0.15	77,100	-
[8133]	26/01/16	2,000	2,029	1,994	2,025	+21	+1.05	75,900	-
[8133]	26/01/15	2,009	2,014	1,998	2,004	-1	-0.05	73,000	-
[8133]	26/01/14	1,985	2,005	1,976	2,005	+39	+1.98	136,300	-
[8133]	26/01/13	1,975	1,985	1,957	1,966	+9	+0.46	123,200	-
[8133]	26/01/09	1,969	1,973	1,948	1,957	+20	+1.03	162,600	-
[8133]	26/01/08	1,926	1,957	1,922	1,937	+18	+0.94	110,800	-
[8133]	26/01/07	1,936	1,936	1,905	1,919	-20	-1.03	115,200	-
[8133]	26/01/06	1,930	1,965	1,930	1,939	+13	+0.67	106,000	-
[8133]	26/01/05	1,920	1,935	1,911	1,926	+28	+1.48	115,300	-
[8133]	25/12/30	1,918	1,923	1,898	1,898	-15	-0.78	73,200	-
[8133]	25/12/29	1,916	1,916	1,897	1,913	+12	+0.63	83,300	-
[8133]	25/12/26	1,901	1,919	1,891	1,901	-1	-0.05	125,400	-
[8133]	25/12/25	1,900	1,902	1,884	1,902	+10	+0.53	57,200	-
[8133]	25/12/24	1,900	1,900	1,883	1,892	+9	+0.48	98,900	-
[8133]	25/12/23	1,876	1,903	1,873	1,883	+7	+0.37	64,900	-
[8133]	25/12/22	1,900	1,902	1,864	1,876	-15	-0.79	107,600	-
[8133]	25/12/19	1,874	1,894	1,874	1,891	+22	+1.18	112,100	-
[8133]	25/12/18	1,848	1,869	1,840	1,869	+19	+1.03	90,000	-
[8133]	25/12/17	1,835	1,853	1,832	1,850	+3	+0.16	119,300	-
[8133]	25/12/16	1,852	1,863	1,841	1,847	0	0.00	84,100	-
[8133]	25/12/15	1,835	1,851	1,832	1,847	+13	+0.71	71,500	-
[8133]	25/12/12	1,834	1,838	1,823	1,834	+19	+1.05	89,900	-
[8133]	25/12/11	1,833	1,840	1,812	1,815	-18	-0.98	46,500	-
[8133]	25/12/10	1,819	1,849	1,819	1,833	+13	+0.71	137,300	-
[8133]	25/12/09	1,833	1,843	1,806	1,820	-16	-0.87	88,200	-
[8133]	25/12/08	1,780	1,848	1,776	1,836	+66	+3.73	168,400	-
[8133]	25/12/05	1,795	1,801	1,768	1,770	-39	-2.16	183,800	-
[8133]	25/12/04	1,820	1,831	1,797	1,809	-26	-1.42	162,400	-
[8133]	25/12/03	1,840	1,843	1,823	1,835	-13	-0.70	91,300	-
[8133]	25/12/02	1,860	1,863	1,841	1,848	-12	-0.65	64,300	-
[8133]	25/12/01	1,896	1,897	1,852	1,860	-36	-1.90	81,300	-
[8133]	25/11/28	1,871	1,897	1,871	1,896	+11	+0.58	50,200	-
[8133]	25/11/27	1,898	1,906	1,881	1,885	-13	-0.68	48,300	-
[8133]	25/11/26	1,887	1,907	1,884	1,898	+28	+1.50	145,500	-
[8133]	25/11/25	1,878	1,878	1,853	1,870	+9	+0.48	82,800	-
[8133]	25/11/21	1,825	1,861	1,824	1,861	+46	+2.53	125,600	-
[8133]	25/11/20	1,809	1,826	1,800	1,815	+15	+0.83	74,800	-
[8133]	25/11/19	1,805	1,818	1,795	1,800	0	0.00	84,600	-
[8133]	25/11/18	1,830	1,836	1,790	1,800	-36	-1.96	77,900	-
[8133]	25/11/17	1,850	1,852	1,829	1,836	-12	-0.65	54,700	-
[8133]	25/11/14	1,823	1,864	1,807	1,848	+27	+1.48	128,600	-
[8133]	25/11/13	1,818	1,845	1,815	1,821	+1	+0.05	84,300	-
[8133]	25/11/12	1,815	1,826	1,806	1,820	+15	+0.83	89,200	-
[8133]	25/11/11	1,836	1,836	1,797	1,805	-18	-0.99	68,800	-
[8133]	25/11/10	1,840	1,840	1,820	1,823	+5	+0.28	84,500	-
[8133]	25/11/07	1,800	1,818	1,798	1,818	+18	+1.00	79,000	-
[8133]	25/11/06	1,802	1,809	1,785	1,800	-1	-0.06	84,600	-
[8133]	25/11/05	1,784	1,818	1,776	1,801	+15	+0.84	177,900	-
[8133]	25/11/04	1,813	1,818	1,760	1,786	-35	-1.92	215,400	-
[8133]	25/10/31	1,932	1,970	1,810	1,821	-102	-5.30	307,400	-
[8133]	25/10/30	1,880	1,935	1,879	1,923	+42	+2.23	223,400	-
[8133]	25/10/29	1,905	1,905	1,881	1,881	-39	-2.03	89,400	-
[8133]	25/10/28	1,965	1,965	1,908	1,920	-40	-2.04	89,600	-
[8133]	25/10/27	1,938	1,962	1,937	1,960	+34	+1.77	79,800	-
[8133]	25/10/24	1,959	1,961	1,926	1,926	-34	-1.73	57,300	-
[8133]	25/10/23	1,922	1,960	1,922	1,960	+38	+1.98	92,600	-
[8133]	25/10/22	1,910	1,925	1,909	1,922	+16	+0.84	63,400	-
[8133]	25/10/21	1,912	1,922	1,905	1,906	-6	-0.31	62,500	-
[8133]	25/10/20	1,917	1,917	1,899	1,912	+17	+0.90	44,800	-
[8133]	25/10/17	1,883	1,899	1,881	1,895	+1	+0.05	90,400	-
[8133]	25/10/16	1,900	1,907	1,880	1,894	-3	-0.16	88,600	-
[8133]	25/10/15	1,900	1,908	1,889	1,897	+12	+0.64	116,300	-
[8133]	25/10/14	1,870	1,904	1,866	1,885	-8	-0.42	152,600	-
[8133]	25/10/10	1,922	1,928	1,892	1,893	-57	-2.92	154,500	-
[8133]	25/10/09	1,960	1,980	1,940	1,950	-23	-1.17	147,100	-
[8133]	25/10/08	1,981	1,998	1,970	1,973	+8	+0.41	67,800	-
[8133]	25/10/07	1,968	1,974	1,959	1,965	-22	-1.11	82,500	-
[8133]	25/10/06	2,000	2,009	1,977	1,987	+22	+1.12	116,100	-
[8133]	25/10/03	1,946	1,978	1,945	1,965	+20	+1.03	132,500	-
[8133]	25/10/02	1,963	1,964	1,941	1,945	-24	-1.22	157,900	-
[8133]	25/10/01	1,969	1,974	1,953	1,969	-9	-0.46	116,000	-
[8133]	25/09/30	1,991	1,997	1,963	1,978	-22	-1.10	99,300	-
[8133]	25/09/29	2,027	2,027	1,987	2,000	-52	-2.53	86,200	-
[8133]	25/09/26	2,012	2,056	2,008	2,052	+46	+2.29	187,000	-
[8133]	25/09/25	2,005	2,011	1,995	2,006	+15	+0.75	115,600	-
[8133]	25/09/24	1,993	2,007	1,983	1,991	-10	-0.50	83,900	-
[8133]	25/09/22	1,983	2,007	1,979	2,001	+18	+0.91	81,900	-
[8133]	25/09/19	1,996	2,013	1,976	1,983	-12	-0.60	131,200	-
[8133]	25/09/18	2,008	2,014	1,977	1,995	-1	-0.05	93,900	-
[8133]	25/09/17	2,007	2,007	1,977	1,996	-19	-0.94	84,300	-
[8133]	25/09/16	1,972	2,015	1,968	2,015	+33	+1.66	98,700	-
[8133]	25/09/12	2,000	2,005	1,969	1,982	-5	-0.25	152,700	-
[8133]	25/09/11	1,962	1,989	1,962	1,987	+15	+0.76	91,800	-
[8133]	25/09/10	1,951	1,981	1,951	1,972	+16	+0.82	84,300	-
[8133]	25/09/09	1,972	1,985	1,953	1,956	-17	-0.86	87,400	-
[8133]	25/09/08	1,975	1,977	1,957	1,973	+7	+0.36	75,800	-
[8133]	25/09/05	1,985	1,985	1,952	1,966	-19	-0.96	113,000	-