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
[8137]	26/10/29	4,480	4,485	4,350	4,420	-90.0	-2.00	115,100	69,076,197,376
[8137]	26/10/28	4,545	4,580	4,450	4,510	+35.0	+0.78	43,300	70,482,722,816
[8137]	26/10/27	4,345	4,485	4,345	4,475	+155.0	+3.59	50,300	69,935,742,976
[8137]	26/10/26	4,410	4,455	4,300	4,320	-90.0	-2.04	38,100	67,513,389,056
[8137]	26/10/23	4,400	4,430	4,235	4,410	-40.0	-0.90	60,600	68,919,918,592
[8137]	26/10/22	4,520	4,560	4,425	4,450	-70.0	-1.55	32,600	69,545,041,920
[8137]	26/10/21	4,550	4,550	4,460	4,520	+40.0	+0.89	35,400	70,639,009,792
[8137]	26/10/20	4,775	4,800	4,445	4,480	-275.0	-5.78	62,900	70,013,886,464
[8137]	26/10/19	4,625	4,755	4,600	4,755	+10.0	+0.21	35,700	74,311,614,464
[8137]	26/10/16	4,710	4,825	4,675	4,745	+30.0	+0.64	57,200	74,155,327,488
[8137]	26/10/15	4,650	4,715	4,570	4,715	-75.0	-1.57	138,100	73,686,482,944
[8137]	26/10/14	4,765	4,800	4,720	4,790	+25.0	+0.52	33,800	74,858,594,304
[8137]	26/10/13	4,830	4,850	4,710	4,765	-65.0	-1.35	48,600	74,467,893,248
[8137]	26/10/09	4,685	4,885	4,685	4,830	+125.0	+2.66	52,900	75,483,717,632
[8137]	26/10/08	4,700	4,745	4,635	4,705	-65.0	-1.36	49,000	73,530,204,160
[8137]	26/10/07	4,770	4,795	4,700	4,770	-45.0	-0.93	49,900	74,546,028,544
[8137]	26/10/06	4,855	4,855	4,700	4,815	-50.0	-1.03	67,500	75,249,295,360
[8137]	26/10/05	4,745	4,865	4,740	4,865	+120.0	+2.53	37,900	76,030,705,664
[8137]	26/10/02	4,780	4,870	4,715	4,745	-75.0	-1.56	36,900	74,155,327,488
[8137]	26/10/01	4,725	4,835	4,675	4,820	+70.0	+1.47	37,000	75,327,438,848
[8137]	26/09/30	4,720	4,795	4,715	4,750	+35.0	+0.74	44,500	74,233,470,976
[8137]	26/09/29	4,680	4,770	4,670	4,715	-40.0	-0.84	44,100	73,686,482,944
[8137]	26/09/28	4,895	4,900	4,735	4,755	-90.0	-1.86	61,000	74,311,614,464
[8137]	26/09/25	4,755	4,870	4,730	4,845	+140.0	+2.98	61,300	75,718,139,904
[8137]	26/09/24	4,670	4,745	4,640	4,705	+65.0	+1.40	56,800	73,530,204,160
[8137]	26/09/18	4,630	4,650	4,545	4,640	+20.0	+0.43	48,300	72,514,379,776
[8137]	26/09/17	4,580	4,630	4,545	4,620	+90.0	+1.99	46,100	72,201,814,016
[8137]	26/09/16	4,445	4,555	4,445	4,530	+95.0	+2.14	54,600	70,795,288,576
[8137]	26/09/15	4,305	4,435	4,300	4,435	+110.0	+2.54	47,500	69,310,619,648
[8137]	26/09/14	4,320	4,380	4,285	4,325	-50.0	-1.14	48,800	67,591,528,448
[8137]	26/09/11	4,185	4,450	4,185	4,375	+60.0	+1.39	71,000	68,372,934,656
[8137]	26/09/10	4,220	4,315	4,205	4,315	+80.0	+1.89	39,300	67,435,245,568
[8137]	26/09/09	4,110	4,285	4,110	4,235	+125.0	+3.04	46,300	66,184,998,912
[8137]	26/09/08	4,205	4,230	4,105	4,110	-135.0	-3.18	35,300	64,231,485,440
[8137]	26/09/07	4,215	4,285	4,195	4,245	+25.0	+0.59	25,600	66,341,281,792
[8137]	26/09/04	4,155	4,225	4,120	4,220	+65.0	+1.56	37,200	65,950,576,640
[8137]	26/09/03	4,205	4,240	4,140	4,155	-45.0	-1.07	42,700	64,934,752,256
[8137]	26/09/02	4,205	4,255	4,180	4,200	-75.0	-1.75	60,900	65,638,014,976
[8137]	26/09/01	4,205	4,305	4,200	4,275	+15.0	+0.35	40,000	66,810,122,240
[8137]	26/08/31	4,145	4,280	4,140	4,260	+50.0	+1.19	50,800	66,575,699,968
[8137]	26/08/28	4,180	4,220	4,145	4,210	+40.0	+0.96	36,300	65,794,297,856
[8137]	26/08/27	4,150	4,210	4,095	4,170	+65.0	+1.58	51,500	65,169,174,528
[8137]	26/08/26	4,030	4,120	4,010	4,105	+90.0	+2.24	38,800	64,153,346,048
[8137]	26/08/25	4,025	4,025	3,960	4,015	+30.0	+0.75	30,600	62,746,816,512
[8137]	26/08/24	4,030	4,040	3,950	3,985	+25.0	+0.63	35,700	62,277,976,064
[8137]	26/08/21	3,905	3,960	3,880	3,960	+10.0	+0.25	47,400	61,887,270,912
[8137]	26/08/20	3,955	3,960	3,870	3,950	-5.0	-0.13	63,300	61,730,992,128
[8137]	26/08/19	4,100	4,100	3,915	3,955	-145.0	-3.54	67,600	61,809,131,520
[8137]	26/08/18	4,135	4,230	4,100	4,100	-35.0	-0.85	68,000	64,075,206,656
[8137]	26/08/17	4,170	4,190	4,100	4,135	-45	-1.08	39,600	-
[8137]	26/08/14	4,055	4,180	4,055	4,180	+125	+3.08	58,000	-
[8137]	26/08/13	3,970	4,060	3,965	4,055	+125	+3.18	50,600	-
[8137]	26/08/12	3,910	3,930	3,865	3,930	-5	-0.13	52,800	-
[8137]	26/08/10	3,930	4,045	3,910	3,935	-35	-0.88	40,800	-
[8137]	26/08/07	3,990	4,010	3,910	3,970	-55	-1.37	52,000	-
[8137]	26/08/06	3,995	4,070	3,970	4,025	-40	-0.98	67,500	-
[8137]	26/08/05	3,950	4,090	3,920	4,065	+145	+3.70	93,800	-
[8137]	26/08/04	3,720	3,940	3,720	3,920	+250	+6.81	147,500	-
[8137]	26/08/03	3,580	3,700	3,525	3,670	+65	+1.80	87,400	-
[8137]	26/07/31	3,595	3,655	3,525	3,605	+115	+3.30	101,700	-
[8137]	26/07/30	3,550	3,590	3,430	3,490	-180	-4.90	272,300	-
[8137]	26/07/29	3,730	3,760	3,570	3,670	-40	-1.08	148,500	-
[8137]	26/07/28	3,785	3,820	3,670	3,710	-125	-3.26	69,900	-
[8137]	26/07/27	3,850	3,860	3,750	3,835	-5	-0.13	59,100	-
[8137]	26/07/24	3,835	3,840	3,780	3,840	+5	+0.13	28,000	-
[8137]	26/07/23	3,765	3,855	3,765	3,835	+70	+1.86	35,600	-
[8137]	26/07/22	3,760	3,840	3,730	3,765	+45	+1.21	46,000	-
[8137]	26/07/21	3,700	3,745	3,630	3,720	+65	+1.78	54,100	-
[8137]	26/07/17	3,790	3,810	3,565	3,655	-190	-4.94	101,500	-
[8137]	26/07/16	3,880	3,880	3,825	3,845	-50	-1.28	28,800	-
[8137]	26/07/15	3,825	3,895	3,810	3,895	+70	+1.83	39,400	-
[8137]	26/07/14	3,830	3,870	3,760	3,825	+20	+0.53	46,700	-
[8137]	26/07/13	3,875	3,905	3,755	3,805	-65	-1.68	59,900	-
[8137]	26/07/10	3,900	3,920	3,855	3,870	+30	+0.78	50,600	-
[8137]	26/07/09	3,765	3,845	3,765	3,840	+75	+1.99	57,000	-
[8137]	26/07/08	3,875	3,905	3,750	3,765	-125	-3.21	79,900	-
[8137]	26/07/07	3,950	3,950	3,815	3,890	-45	-1.14	70,600	-
[8137]	26/07/06	3,865	3,940	3,835	3,935	+70	+1.81	74,000	-
[8137]	26/07/03	3,800	3,865	3,690	3,865	+125	+3.34	119,700	-
[8137]	26/07/02	3,670	3,740	3,650	3,740	+50	+1.36	89,200	-
[8137]	26/07/01	3,680	3,710	3,660	3,690	+45	+1.23	48,100	-
[8137]	26/06/30	3,635	3,655	3,565	3,645	+30	+0.83	47,400	-
[8137]	26/06/29	3,600	3,625	3,550	3,615	+10	+0.28	96,700	-
[8137]	26/06/26	3,675	3,695	3,575	3,605	-95	-2.57	53,900	-
[8137]	26/06/25	3,700	3,730	3,655	3,700	+70	+1.93	44,300	-
[8137]	26/06/24	3,655	3,725	3,615	3,630	-45	-1.22	41,100	-
[8137]	26/06/23	3,825	3,850	3,670	3,675	-150	-3.92	35,900	-
[8137]	26/06/22	3,850	3,875	3,820	3,825	+30	+0.79	38,300	-
[8137]	26/06/19	3,850	3,865	3,765	3,795	+15	+0.40	50,200	-
[8137]	26/06/18	3,680	3,825	3,630	3,780	+130	+3.56	83,500	-
[8137]	26/06/17	3,625	3,700	3,610	3,650	+15	+0.41	47,400	-
[8137]	26/06/16	3,710	3,710	3,635	3,635	-75	-2.02	31,100	-
[8137]	26/06/15	3,765	3,790	3,690	3,710	+65	+1.78	51,600	-
[8137]	26/06/12	3,705	3,735	3,620	3,645	-25	-0.68	59,800	-
[8137]	26/06/11	3,615	3,685	3,535	3,670	-75	-2.00	85,300	-
[8137]	26/06/10	3,855	3,855	3,720	3,745	-110	-2.85	79,200	-
[8137]	26/06/09	3,910	3,945	3,795	3,855	+85	+2.25	82,300	-
[8137]	26/06/08	3,730	3,790	3,710	3,770	-100	-2.58	81,800	-
[8137]	26/06/05	3,745	3,885	3,735	3,870	+80	+2.11	56,200	-
[8137]	26/06/04	3,810	3,820	3,730	3,790	-50	-1.30	40,800	-
[8137]	26/06/03	3,835	3,880	3,820	3,840	+25	+0.66	51,500	-
[8137]	26/06/02	3,770	3,840	3,690	3,815	-5	-0.13	58,700	-
[8137]	26/06/01	3,850	3,850	3,740	3,820	-30	-0.78	59,100	-
[8137]	26/05/29	3,795	3,875	3,770	3,850	+35	+0.92	59,200	-
[8137]	26/05/28	3,810	3,850	3,735	3,815	+5	+0.13	54,800	-
[8137]	26/05/27	3,930	3,940	3,755	3,810	-105	-2.68	85,000	-
[8137]	26/05/26	3,820	3,935	3,810	3,915	+110	+2.89	109,500	-
[8137]	26/05/25	3,800	3,850	3,770	3,805	+65	+1.74	75,200	-
[8137]	26/05/22	3,660	3,800	3,630	3,740	+150.0	+4.18	100,200	-
[8137]	26/05/21	3,555	3,690	3,545	3,590	+90.0	+2.57	84,500	-
[8137]	26/05/20	3,605	3,620	3,445	3,500	-135.0	-3.71	135,100	-
[8137]	26/05/19	3,795	3,800	3,615	3,635	-100.0	-2.68	97,300	-
[8137]	26/05/18	3,695	3,780	3,665	3,735	+55.0	+1.49	65,000	-
[8137]	26/05/15	3,740	3,795	3,630	3,680	-55.0	-1.47	69,600	-
[8137]	26/05/14	3,850	3,975	3,735	3,735	-45.0	-1.19	83,800	-
[8137]	26/05/13	3,735	3,805	3,700	3,780	+5.0	+0.13	92,800	-
[8137]	26/05/12	4,060	4,100	3,755	3,775	-180.0	-4.55	342,700	-
[8137]	26/05/11	3,750	3,955	3,715	3,955	+700.0	+21.51	236,300	-
[8137]	26/05/08	3,215	3,255	3,190	3,255	+40.0	+1.24	69,100	-
[8137]	26/05/07	3,200	3,260	3,195	3,215	+30.0	+0.94	82,100	-
[8137]	26/05/01	3,170	3,215	3,130	3,185	-20.0	-0.62	31,700	-
[8137]	26/04/30	3,160	3,205	3,145	3,205	+25.0	+0.79	32,900	-
[8137]	26/04/28	3,155	3,180	3,125	3,180	+35.0	+1.11	40,600	-
[8137]	26/04/27	3,210	3,210	3,140	3,145	-70	-2.18	35,300	-
[8137]	26/04/24	3,170	3,215	3,170	3,215	+45	+1.42	40,800	-
[8137]	26/04/23	3,145	3,170	3,125	3,170	+15	+0.48	26,400	-
[8137]	26/04/22	3,185	3,190	3,140	3,155	-30	-0.94	21,500	-
[8137]	26/04/21	3,215	3,225	3,180	3,185	-30	-0.93	26,100	-
[8137]	26/04/20	3,230	3,230	3,195	3,215	+5	+0.16	20,700	-
[8137]	26/04/17	3,200	3,230	3,190	3,210	-5	-0.16	26,700	-
[8137]	26/04/16	3,200	3,220	3,190	3,215	+25	+0.78	19,200	-
[8137]	26/04/15	3,160	3,200	3,155	3,190	+40	+1.27	40,600	-
[8137]	26/04/14	3,120	3,165	3,115	3,150	+30	+0.96	26,200	-
[8137]	26/04/13	3,110	3,140	3,100	3,120	+10	+0.32	28,400	-
[8137]	26/04/10	3,150	3,170	3,095	3,110	-50	-1.58	27,700	-
[8137]	26/04/09	3,200	3,200	3,150	3,160	-40	-1.25	25,700	-
[8137]	26/04/08	3,170	3,200	3,150	3,200	+75	+2.40	26,900	-
[8137]	26/04/07	3,135	3,165	3,105	3,125	-25	-0.79	32,100	-
[8137]	26/04/06	3,135	3,175	3,135	3,150	+15	+0.48	20,000	-
[8137]	26/04/03	3,130	3,175	3,130	3,135	+5	+0.16	17,000	-
[8137]	26/04/02	3,205	3,215	3,130	3,130	-60	-1.88	36,700	-
[8137]	26/04/01	3,175	3,195	3,155	3,190	+75	+2.41	32,800	-
[8137]	26/03/31	3,150	3,160	3,105	3,115	-30	-0.95	44,100	-
[8137]	26/03/30	3,060	3,160	3,045	3,145	-115	-3.53	121,200	-
[8137]	26/03/27	3,275	3,275	3,215	3,260	+15	+0.46	236,500	-
[8137]	26/03/26	3,260	3,275	3,200	3,245	0	0.00	57,900	-
[8137]	26/03/25	3,270	3,295	3,240	3,245	+60	+1.88	60,100	-
[8137]	26/03/24	3,210	3,220	3,160	3,185	+85	+2.74	53,700	-
[8137]	26/03/23	3,140	3,140	3,075	3,100	-60	-1.90	63,500	-
[8137]	26/03/19	3,235	3,260	3,160	3,160	-105	-3.22	63,100	-
[8137]	26/03/18	3,210	3,265	3,200	3,265	+95	+3.00	36,500	-
[8137]	26/03/17	3,200	3,215	3,155	3,170	-5	-0.16	48,500	-
[8137]	26/03/16	3,155	3,200	3,135	3,175	+5	+0.16	50,800	-
[8137]	26/03/13	3,155	3,190	3,155	3,170	-35	-1.09	45,500	-
[8137]	26/03/12	3,290	3,290	3,200	3,205	-85	-2.58	70,700	-
[8137]	26/03/11	3,385	3,385	3,285	3,290	+45	+1.39	64,000	-
[8137]	26/03/10	3,250	3,300	3,230	3,245	+55	+1.72	66,100	-
[8137]	26/03/09	3,155	3,210	3,125	3,190	-105	-3.19	97,600	-
[8137]	26/03/06	3,290	3,315	3,255	3,295	-50	-1.49	53,700	-
[8137]	26/03/05	3,355	3,380	3,310	3,345	+125	+3.88	61,600	-
[8137]	26/03/04	3,290	3,310	3,180	3,220	-140	-4.17	110,900	-
[8137]	26/03/03	3,440	3,455	3,360	3,360	-80	-2.33	67,700	-
[8137]	26/03/02	3,410	3,470	3,385	3,440	-40	-1.15	75,000	-
[8137]	26/02/27	3,460	3,490	3,435	3,480	+40	+1.16	56,700	-
[8137]	26/02/26	3,410	3,455	3,385	3,440	+50	+1.47	147,900	-
[8137]	26/02/25	3,385	3,420	3,370	3,390	-5	-0.15	79,500	-
[8137]	26/02/24	3,340	3,405	3,320	3,395	+85	+2.57	91,100	-
[8137]	26/02/20	3,305	3,325	3,300	3,310	-5	-0.15	45,700	-
[8137]	26/02/19	3,310	3,340	3,305	3,315	+5	+0.15	63,300	-
[8137]	26/02/18	3,340	3,340	3,300	3,310	-20	-0.60	44,100	-
[8137]	26/02/17	3,335	3,345	3,300	3,330	-45	-1.33	54,800	-
[8137]	26/02/16	3,245	3,375	3,235	3,375	+125	+3.85	77,000	-
[8137]	26/02/13	3,270	3,300	3,245	3,250	-50	-1.52	50,800	-
[8137]	26/02/12	3,235	3,310	3,230	3,300	+50	+1.54	58,000	-
[8137]	26/02/10	3,225	3,265	3,225	3,250	+25	+0.78	37,000	-
[8137]	26/02/09	3,245	3,245	3,200	3,225	+45	+1.42	40,800	-
[8137]	26/02/06	3,155	3,185	3,135	3,180	+25	+0.79	45,400	-
[8137]	26/02/05	3,150	3,170	3,135	3,155	+5	+0.16	65,400	-
[8137]	26/02/04	3,135	3,175	3,125	3,150	+5	+0.16	26,900	-
[8137]	26/02/03	3,175	3,190	3,145	3,145	0	0.00	48,800	-
[8137]	26/02/02	3,195	3,215	3,115	3,145	+145	+4.83	120,700	-
[8137]	26/01/30	3,010	3,020	2,981	3,000	0	0.00	52,700	-
[8137]	26/01/29	3,010	3,010	2,984	3,000	-10	-0.33	70,200	-
[8137]	26/01/28	3,075	3,075	3,010	3,010	-25	-0.82	31,000	-
[8137]	26/01/27	3,020	3,035	2,997	3,035	+35	+1.17	28,400	-
[8137]	26/01/26	3,020	3,030	2,996	3,000	-80	-2.60	80,000	-
[8137]	26/01/23	3,100	3,105	3,070	3,080	+10	+0.33	29,100	-
[8137]	26/01/22	3,065	3,090	3,050	3,070	+40	+1.32	26,000	-
[8137]	26/01/21	3,015	3,035	3,005	3,030	-10	-0.33	28,600	-
[8137]	26/01/20	3,100	3,100	3,040	3,040	-40	-1.30	37,200	-
[8137]	26/01/19	3,120	3,120	3,055	3,080	-40	-1.28	36,500	-
[8137]	26/01/16	3,085	3,130	3,070	3,120	+40	+1.30	26,800	-
[8137]	26/01/15	3,075	3,100	3,060	3,080	0	0.00	24,700	-
[8137]	26/01/14	3,055	3,085	3,055	3,080	+30	+0.98	22,700	-
[8137]	26/01/13	3,060	3,075	3,025	3,050	+50	+1.67	33,600	-
[8137]	26/01/09	3,015	3,030	3,000	3,000	-15	-0.50	33,900	-
[8137]	26/01/08	3,025	3,060	3,015	3,015	0	0.00	30,100	-
[8137]	26/01/07	3,015	3,045	3,005	3,015	+5	+0.17	33,700	-
[8137]	26/01/06	3,010	3,040	3,005	3,010	+5	+0.17	27,300	-
[8137]	26/01/05	2,990	3,015	2,981	3,005	+37	+1.25	36,300	-
[8137]	25/12/30	2,988	3,000	2,968	2,968	-19	-0.64	41,300	-
[8137]	25/12/29	2,944	2,987	2,929	2,987	+67	+2.29	57,400	-
[8137]	25/12/26	2,920	2,928	2,910	2,920	+7	+0.24	24,800	-
[8137]	25/12/25	2,904	2,919	2,903	2,913	+8	+0.28	25,600	-
[8137]	25/12/24	2,920	2,932	2,900	2,905	-8	-0.27	20,300	-
[8137]	25/12/23	2,898	2,913	2,883	2,913	+30	+1.04	33,700	-
[8137]	25/12/22	2,899	2,900	2,866	2,883	+11	+0.38	30,800	-
[8137]	25/12/19	2,861	2,880	2,851	2,872	+11	+0.38	36,000	-
[8137]	25/12/18	2,865	2,873	2,849	2,861	-4	-0.14	24,000	-
[8137]	25/12/17	2,862	2,878	2,845	2,865	+3	+0.10	29,500	-
[8137]	25/12/16	2,906	2,911	2,860	2,862	-37	-1.28	37,500	-
[8137]	25/12/15	2,873	2,910	2,866	2,899	+16	+0.55	42,600	-
[8137]	25/12/12	2,879	2,907	2,866	2,883	+28	+0.98	66,500	-
[8137]	25/12/11	2,900	2,900	2,845	2,855	-45	-1.55	74,400	-
[8137]	25/12/10	2,928	2,930	2,892	2,900	+10	+0.35	43,200	-
[8137]	25/12/09	2,933	2,935	2,890	2,890	-57	-1.93	48,400	-
[8137]	25/12/08	2,925	2,947	2,904	2,947	+57	+1.97	34,900	-
[8137]	25/12/05	2,907	2,910	2,889	2,890	-35	-1.20	36,300	-
[8137]	25/12/04	2,900	2,929	2,900	2,925	+31	+1.07	23,200	-
[8137]	25/12/03	2,867	2,907	2,850	2,894	+54	+1.90	31,100	-
[8137]	25/12/02	2,890	2,898	2,840	2,840	-30	-1.05	35,200	-
[8137]	25/12/01	2,929	2,930	2,870	2,870	-59	-2.01	39,500	-
[8137]	25/11/28	2,916	2,929	2,906	2,929	+20	+0.69	26,300	-
[8137]	25/11/27	2,898	2,915	2,885	2,909	+25	+0.87	24,200	-
[8137]	25/11/26	2,866	2,895	2,866	2,884	+17	+0.59	22,200	-
[8137]	25/11/25	2,888	2,890	2,858	2,867	+5	+0.17	27,600	-
[8137]	25/11/21	2,838	2,886	2,830	2,862	+9	+0.32	32,400	-
[8137]	25/11/20	2,860	2,876	2,836	2,853	+20	+0.71	33,300	-
[8137]	25/11/19	2,847	2,863	2,822	2,833	+11	+0.39	30,600	-
[8137]	25/11/18	2,845	2,855	2,820	2,822	-9	-0.32	39,300	-
[8137]	25/11/17	2,802	2,840	2,799	2,831	+29	+1.03	27,200	-
[8137]	25/11/14	2,828	2,828	2,802	2,802	-22	-0.78	19,600	-
[8137]	25/11/13	2,858	2,860	2,824	2,824	-12	-0.42	16,700	-
[8137]	25/11/12	2,788	2,844	2,788	2,836	+44	+1.58	27,200	-
[8137]	25/11/11	2,810	2,819	2,783	2,792	-19	-0.68	30,500	-
[8137]	25/11/10	2,801	2,819	2,791	2,811	+10	+0.36	27,100	-
[8137]	25/11/07	2,806	2,815	2,798	2,801	-21	-0.74	36,600	-
[8137]	25/11/06	2,820	2,846	2,810	2,822	+17	+0.61	37,800	-
[8137]	25/11/05	2,865	2,865	2,788	2,805	-63	-2.20	75,700	-
[8137]	25/11/04	2,830	2,899	2,830	2,868	+187	+6.98	144,000	-
[8137]	25/10/31	2,677	2,684	2,640	2,681	+6	+0.22	48,900	-
[8137]	25/10/30	2,691	2,726	2,675	2,675	+14	+0.53	208,800	-
[8137]	25/10/29	2,723	2,732	2,655	2,661	-62	-2.28	37,500	-
[8137]	25/10/28	2,770	2,770	2,722	2,723	-47	-1.70	33,000	-
[8137]	25/10/27	2,756	2,776	2,751	2,770	+37	+1.35	28,900	-
[8137]	25/10/24	2,737	2,737	2,703	2,733	+29	+1.07	22,600	-
[8137]	25/10/23	2,710	2,737	2,695	2,704	-36	-1.31	29,000	-
[8137]	25/10/22	2,664	2,740	2,664	2,740	+78	+2.93	59,700	-
[8137]	25/10/21	2,691	2,691	2,662	2,662	-13	-0.49	25,300	-
[8137]	25/10/20	2,663	2,675	2,651	2,675	+36	+1.36	20,700	-
[8137]	25/10/17	2,654	2,654	2,620	2,639	-15	-0.57	14,500	-
[8137]	25/10/16	2,663	2,663	2,644	2,654	-9	-0.34	14,400	-
[8137]	25/10/15	2,610	2,664	2,610	2,663	+68	+2.62	17,000	-
[8137]	25/10/14	2,585	2,603	2,570	2,595	-15	-0.57	34,300	-
[8137]	25/10/10	2,656	2,660	2,609	2,610	-70	-2.61	33,600	-
[8137]	25/10/09	2,693	2,693	2,671	2,680	+19	+0.71	22,800	-
[8137]	25/10/08	2,700	2,712	2,655	2,661	-21	-0.78	30,000	-
[8137]	25/10/07	2,680	2,696	2,660	2,682	-4	-0.15	20,800	-
[8137]	25/10/06	2,707	2,707	2,661	2,686	+63	+2.40	28,200	-
[8137]	25/10/03	2,619	2,630	2,602	2,623	+29	+1.12	16,800	-
[8137]	25/10/02	2,608	2,621	2,580	2,594	-14	-0.54	21,200	-
[8137]	25/10/01	2,654	2,654	2,600	2,608	-48	-1.81	37,000	-
[8137]	25/09/30	2,677	2,690	2,646	2,656	-21	-0.78	29,100	-
[8137]	25/09/29	2,681	2,698	2,658	2,677	-47	-1.73	38,600	-
[8137]	25/09/26	2,710	2,729	2,710	2,724	+19	+0.70	33,300	-
[8137]	25/09/25	2,712	2,715	2,692	2,705	-7	-0.26	28,000	-
[8137]	25/09/24	2,721	2,721	2,705	2,712	-9	-0.33	17,400	-
[8137]	25/09/22	2,707	2,728	2,707	2,721	+29	+1.08	24,300	-
[8137]	25/09/19	2,695	2,717	2,670	2,692	-2	-0.07	33,000	-
[8137]	25/09/18	2,675	2,695	2,663	2,694	+19	+0.71	16,800	-
[8137]	25/09/17	2,684	2,694	2,663	2,675	-27	-1.00	17,100	-
[8137]	25/09/16	2,679	2,705	2,679	2,702	+42	+1.58	27,100	-
[8137]	25/09/12	2,644	2,663	2,644	2,660	+9	+0.34	29,300	-
[8137]	25/09/11	2,653	2,658	2,635	2,651	-2	-0.08	26,100	-
[8137]	25/09/10	2,623	2,653	2,620	2,653	+16	+0.61	12,500	-
[8137]	25/09/09	2,646	2,668	2,635	2,637	-13	-0.49	22,100	-
[8137]	25/09/08	2,637	2,650	2,616	2,650	+26	+0.99	20,200	-
[8137]	25/09/05	2,620	2,630	2,607	2,624	+22	+0.85	19,700	-