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
[8142]	26/10/30	1,370	1,385	1,370	1,373	+1.0	+0.07	52,100	43,796,754,432
[8142]	26/10/29	1,371	1,376	1,363	1,372	-4	-0.290698	241,500	43,764,858,880
[8142]	26/10/28	1,410	1,410	1,359	1,376	-32	-2.272727	194,200	43,892,453,376
[8142]	26/10/27	1,410	1,412	1,392	1,408	-5	-0.353857	89,500	44,913,205,248
[8142]	26/10/26	1,405	1,413	1,401	1,413	+10	+0.712758	90,400	45,072,699,392
[8142]	26/10/23	1,420	1,432	1,399	1,403	-9	-0.637394	93,200	44,753,715,200
[8142]	26/10/22	1,403	1,419	1,403	1,412	+11	+0.785153	67,100	45,040,799,744
[8142]	26/10/21	1,404	1,408	1,397	1,401	-8	-0.567779	65,900	44,689,915,904
[8142]	26/10/20	1,402	1,409	1,395	1,409	+3	+0.213371	91,900	44,945,104,896
[8142]	26/10/19	1,417	1,421	1,398	1,406	-7	-0.4954	74,600	44,849,410,048
[8142]	26/10/16	1,412	1,425	1,410	1,413	-4	-0.282287	92,900	45,072,699,392
[8142]	26/10/15	1,387	1,417	1,385	1,417	+23	+1.649928	193,800	45,200,293,888
[8142]	26/10/14	1,397	1,401	1,387	1,394	-3	-0.214746	71,300	44,466,626,560
[8142]	26/10/13	1,396	1,403	1,387	1,397	+1	+0.071633	90,300	44,562,321,408
[8142]	26/10/09	1,394	1,408	1,390	1,396	0	0	108,600	44,530,421,760
[8142]	26/10/08	1,381	1,398	1,376	1,396	+2	+0.143472	93,900	44,530,421,760
[8142]	26/10/07	1,386	1,398	1,385	1,394	+2	+0.143678	55,300	44,466,626,560
[8142]	26/10/06	1,382	1,396	1,382	1,392	+10	+0.723589	73,100	44,402,827,264
[8142]	26/10/05	1,382	1,388	1,375	1,382	-5	-0.36049	89,100	44,083,843,072
[8142]	26/10/02	1,400	1,400	1,376	1,387	-17	-1.210826	118,400	44,243,337,216
[8142]	26/10/01	1,380	1,407	1,373	1,404	+19	+1.371841	99,800	44,785,610,752
[8142]	26/09/30	1,381	1,386	1,373	1,385	+6	+0.435098	84,600	44,179,537,920
[8142]	26/09/29	1,386	1,386	1,372	1,379	-7	-0.505051	93,700	43,988,148,224
[8142]	26/09/28	1,397	1,401	1,382	1,386	-5	-0.359454	115,000	44,211,437,568
[8142]	26/09/25	1,382	1,391	1,376	1,391	+16	+1.163636	129,800	44,370,931,712
[8142]	26/09/24	1,389	1,399	1,373	1,375	-13	-0.936599	111,200	43,860,553,728
[8142]	26/09/18	1,387	1,401	1,371	1,388	+2	+0.1443	87,100	44,275,232,768
[8142]	26/09/17	1,380	1,392	1,376	1,386	+6	+0.434783	74,800	44,211,437,568
[8142]	26/09/16	1,397	1,402	1,376	1,380	-10	-0.719424	78,700	44,020,047,872
[8142]	26/09/15	1,399	1,405	1,387	1,390	-6	-0.429799	64,800	44,339,032,064
[8142]	26/09/14	1,371	1,396	1,359	1,396	-15	-1.063076	210,100	44,530,421,760
[8142]	26/09/11	1,414	1,418	1,392	1,411	-10	-0.70373	110,600	44,988,747,776
[8142]	26/09/10	1,421	1,429	1,412	1,421	-7	-0.490196	73,800	45,307,588,608
[8142]	26/09/09	1,425	1,438	1,418	1,428	+2	+0.140252	75,700	45,530,779,648
[8142]	26/09/08	1,421	1,435	1,413	1,426	+3	+0.210822	72,500	45,467,013,120
[8142]	26/09/07	1,431	1,436	1,420	1,423	-11	-0.767085	58,400	45,371,359,232
[8142]	26/09/04	1,429	1,435	1,419	1,434	+8	+0.56101	63,000	45,722,087,424
[8142]	26/09/03	1,429	1,431	1,416	1,426	+1	+0.070175	58,200	45,467,013,120
[8142]	26/09/02	1,436	1,450	1,424	1,425	-21	-1.452282	94,300	45,435,125,760
[8142]	26/09/01	1,416	1,449	1,413	1,446	+20	+1.402525	89,600	46,104,698,880
[8142]	26/08/31	1,403	1,427	1,399	1,426	+15	+1.063076	90,800	45,467,013,120
[8142]	26/08/28	1,410	1,418	1,406	1,411	-3	-0.212164	65,000	44,988,747,776
[8142]	26/08/27	1,440	1,440	1,409	1,414	-31	-2.145329	92,600	45,084,401,664
[8142]	26/08/26	1,449	1,449	1,436	1,445	+13	+0.907821	111,000	46,072,811,520
[8142]	26/08/25	1,441	1,455	1,432	1,432	-10	-0.693481	96,000	45,658,316,800
[8142]	26/08/24	1,443	1,461	1,435	1,442	+5	+0.347947	151,600	45,977,161,728
[8142]	26/08/21	1,435	1,445	1,429	1,437	+1	+0.069638	119,600	45,817,737,216
[8142]	26/08/20	1,414	1,436	1,413	1,436	+23	+1.627742	130,100	45,785,853,952
[8142]	26/08/19	1,410	1,420	1,400	1,413	+3	+0.212766	97,000	45,052,514,304
[8142]	26/08/18	1,410	1,425	1,398	1,410	-12	-0.843882	115,200	44,956,864,512
[8142]	26/08/17	1,403	1,427	1,397	1,422	+19	+1.354241	187,400	-
[8142]	26/08/14	1,380	1,403	1,377	1,403	+25	+1.814224	149,500	-
[8142]	26/08/13	1,382	1,384	1,366	1,378	-4	-0.289436	60,000	-
[8142]	26/08/12	1,360	1,382	1,355	1,382	+22	+1.617647	99,400	-
[8142]	26/08/10	1,359	1,367	1,343	1,360	+5	+0.369004	67,900	-
[8142]	26/08/07	1,359	1,365	1,352	1,355	-1	-0.073746	66,400	-
[8142]	26/08/06	1,348	1,359	1,332	1,356	+18	+1.345291	95,300	-
[8142]	26/08/05	1,331	1,344	1,323	1,338	+18	+1.363636	103,900	-
[8142]	26/08/04	1,345	1,345	1,320	1,320	-25	-1.858736	169,700	-
[8142]	26/08/03	1,345	1,356	1,338	1,345	-10	-0.738007	152,700	-
[8142]	26/07/31	1,351	1,368	1,344	1,355	-26	-1.882694	182,100	-
[8142]	26/07/30	1,371	1,394	1,348	1,381	-39	-2.746479	498,200	-
[8142]	26/07/29	1,410	1,438	1,407	1,420	+15	+1.067616	387,700	-
[8142]	26/07/28	1,404	1,418	1,394	1,405	+1	+0.071225	274,400	-
[8142]	26/07/27	1,367	1,406	1,365	1,404	+37	+2.706657	249,300	-
[8142]	26/07/24	1,338	1,368	1,333	1,367	+22	+1.635688	169,500	-
[8142]	26/07/23	1,346	1,367	1,341	1,345	-6	-0.444115	250,000	-
[8142]	26/07/22	1,360	1,363	1,341	1,351	-32	-2.313811	252,300	-
[8142]	26/07/21	1,366	1,386	1,366	1,383	+21	+1.54185	152,000	-
[8142]	26/07/17	1,368	1,381	1,356	1,362	-3	-0.21978	157,900	-
[8142]	26/07/16	1,379	1,389	1,365	1,365	-16	-1.158581	111,300	-
[8142]	26/07/15	1,388	1,389	1,377	1,381	-9	-0.647482	111,200	-
[8142]	26/07/14	1,345	1,390	1,345	1,390	+46	+3.422619	194,400	-
[8142]	26/07/13	1,343	1,355	1,339	1,344	+3	+0.223714	169,400	-
[8142]	26/07/10	1,347	1,353	1,340	1,341	-7	-0.519288	132,200	-
[8142]	26/07/09	1,345	1,355	1,338	1,348	-4	-0.295858	106,200	-
[8142]	26/07/08	1,365	1,368	1,349	1,352	-10	-0.734214	208,600	-
[8142]	26/07/07	1,366	1,369	1,356	1,362	+2	+0.147059	110,500	-
[8142]	26/07/06	1,366	1,388	1,357	1,360	-3	-0.220103	222,400	-
[8142]	26/07/03	1,358	1,373	1,356	1,363	+19	+1.41369	133,900	-
[8142]	26/07/02	1,335	1,348	1,326	1,344	+22	+1.664145	142,500	-
[8142]	26/07/01	1,350	1,361	1,314	1,322	-28	-2.074074	175,700	-
[8142]	26/06/30	1,367	1,367	1,343	1,350	-17	-1.243599	127,900	-
[8142]	26/06/29	1,356	1,367	1,352	1,367	+16	+1.184308	117,300	-
[8142]	26/06/26	1,342	1,354	1,340	1,351	+4	+0.296956	70,200	-
[8142]	26/06/25	1,346	1,356	1,341	1,347	+4	+0.297841	113,500	-
[8142]	26/06/24	1,340	1,357	1,332	1,343	+9	+0.674663	128,500	-
[8142]	26/06/23	1,330	1,347	1,313	1,334	0	0	152,400	-
[8142]	26/06/22	1,303	1,336	1,303	1,334	+31	+2.379125	132,600	-
[8142]	26/06/19	1,300	1,319	1,297	1,303	+4	+0.307929	128,300	-
[8142]	26/06/18	1,295	1,305	1,280	1,299	-1	-0.076923	82,200	-
[8142]	26/06/17	1,291	1,305	1,286	1,300	+17	+1.325019	77,700	-
[8142]	26/06/16	1,290	1,296	1,271	1,283	-11	-0.850077	125,000	-
[8142]	26/06/15	1,311	1,323	1,293	1,294	-9	-0.690714	124,800	-
[8142]	26/06/12	1,294	1,306	1,262	1,303	+9	+0.695518	194,500	-
[8142]	26/06/11	1,308	1,315	1,266	1,294	-1	-0.07722	92,800	-
[8142]	26/06/10	1,302	1,315	1,293	1,295	-14	-1.069519	61,100	-
[8142]	26/06/09	1,320	1,322	1,301	1,309	-1	-0.076336	68,900	-
[8142]	26/06/08	1,300	1,311	1,288	1,310	+28	+2.184087	108,100	-
[8142]	26/06/05	1,292	1,306	1,280	1,282	-3	-0.233463	123,300	-
[8142]	26/06/04	1,302	1,312	1,280	1,285	-23	-1.75841	76,700	-
[8142]	26/06/03	1,324	1,328	1,303	1,308	-9	-0.683371	71,300	-
[8142]	26/06/02	1,302	1,323	1,292	1,317	-1	-0.075873	68,800	-
[8142]	26/06/01	1,325	1,325	1,297	1,318	-7	-0.528302	125,000	-
[8142]	26/05/29	1,310	1,344	1,310	1,325	+8	+0.607441	66,700	-
[8142]	26/05/28	1,307	1,321	1,304	1,317	+1	+0.075988	82,000	-
[8142]	26/05/27	1,324	1,324	1,306	1,316	-10	-0.754148	84,100	-
[8142]	26/05/26	1,316	1,340	1,311	1,326	0	0	66,800	-
[8142]	26/05/25	1,360	1,360	1,311	1,326	-5	-0.375657	104,200	-
[8142]	26/05/22	1,327	1,332	1,316	1,331	+12	+0.90978	67,500	-
[8142]	26/05/21	1,334	1,345	1,319	1,319	-10	-0.752445	64,200	-
[8142]	26/05/20	1,364	1,364	1,316	1,329	-17	-1.263001	67,000	-
[8142]	26/05/19	1,340	1,351	1,334	1,346	+15	+1.126972	59,500	-
[8142]	26/05/18	1,321	1,335	1,308	1,331	+5	+0.377074	78,800	-
[8142]	26/05/15	1,333	1,343	1,316	1,326	-7	-0.525131	68,000	-
[8142]	26/05/14	1,365	1,368	1,330	1,333	-17	-1.259259	70,600	-
[8142]	26/05/13	1,347	1,369	1,345	1,350	+1	+0.074129	62,300	-
[8142]	26/05/12	1,378	1,379	1,340	1,349	-23	-1.676385	70,700	-
[8142]	26/05/11	1,363	1,388	1,363	1,372	-2	-0.14556	71,200	-
[8142]	26/05/08	1,385	1,395	1,359	1,374	-11	-0.794224	87,200	-
[8142]	26/05/07	1,398	1,400	1,376	1,385	+7	+0.507983	69,400	-
[8142]	26/05/01	1,399	1,399	1,369	1,378	-12	-0.863309	52,200	-
[8142]	26/04/30	1,399	1,406	1,385	1,390	-20	-1.41844	102,700	-
[8142]	26/04/28	1,409	1,412	1,393	1,410	+5	+0.355872	99,700	-
[8142]	26/04/27	1,365	1,409	1,361	1,405	+46	+3.384842	138,300	-
[8142]	26/04/24	1,377	1,377	1,345	1,359	-27	-1.948052	136,200	-
[8142]	26/04/23	1,376	1,391	1,364	1,386	+6	+0.434783	124,600	-
[8142]	26/04/22	1,390	1,395	1,361	1,380	-7	-0.504686	111,900	-
[8142]	26/04/21	1,374	1,389	1,374	1,387	+13	+0.946143	128,200	-
[8142]	26/04/20	1,372	1,385	1,364	1,374	+2	+0.145773	126,000	-
[8142]	26/04/17	1,350	1,378	1,348	1,372	+15	+1.10538	109,000	-
[8142]	26/04/16	1,340	1,377	1,328	1,357	+18	+1.344287	391,300	-
[8142]	26/04/15	1,337	1,345	1,328	1,339	+17	+1.28593	69,400	-
[8142]	26/04/14	1,332	1,344	1,317	1,322	-15	-1.121915	97,600	-
[8142]	26/04/13	1,354	1,356	1,331	1,337	-8	-0.594796	85,900	-
[8142]	26/04/10	1,368	1,381	1,342	1,345	-24	-1.753104	101,700	-
[8142]	26/04/09	1,384	1,389	1,366	1,369	-15	-1.083815	90,700	-
[8142]	26/04/08	1,389	1,389	1,375	1,384	+20	+1.466276	113,300	-
[8142]	26/04/07	1,371	1,391	1,357	1,364	-6	-0.437956	71,600	-
[8142]	26/04/06	1,367	1,375	1,360	1,370	+11	+0.809419	60,800	-
[8142]	26/04/03	1,358	1,373	1,355	1,359	+1	+0.073638	74,400	-
[8142]	26/04/02	1,360	1,382	1,351	1,358	-13	-0.948213	99,200	-
[8142]	26/04/01	1,335	1,371	1,335	1,371	+39	+2.927928	119,100	-
[8142]	26/03/31	1,338	1,353	1,324	1,332	-10	-0.745156	167,300	-
[8142]	26/03/30	1,321	1,347	1,309	1,342	-8	-0.592593	152,700	-
[8142]	26/03/27	1,319	1,355	1,319	1,350	+30	+2.272727	240,400	-
[8142]	26/03/26	1,331	1,334	1,305	1,320	-14	-1.049475	110,700	-
[8142]	26/03/25	1,325	1,339	1,323	1,334	+32	+2.457757	154,000	-
[8142]	26/03/24	1,300	1,310	1,292	1,302	+32	+2.519685	130,300	-
[8142]	26/03/23	1,287	1,287	1,261	1,270	-52	-3.933434	244,600	-
[8142]	26/03/19	1,327	1,359	1,310	1,322	-19	-1.416853	320,100	-
[8142]	26/03/18	1,325	1,341	1,317	1,341	+25	+1.899696	129,000	-
[8142]	26/03/17	1,303	1,333	1,300	1,316	+14	+1.075269	133,900	-
[8142]	26/03/16	1,308	1,313	1,294	1,302	-9	-0.686499	244,600	-
[8142]	26/03/13	1,350	1,374	1,301	1,311	+33	+2.58216	592,300	-
[8142]	26/03/12	1,300	1,300	1,268	1,278	-31	-2.36822	198,100	-
[8142]	26/03/11	1,311	1,320	1,305	1,309	0	0	90,600	-
[8142]	26/03/10	1,311	1,320	1,287	1,309	+28	+2.185792	133,400	-
[8142]	26/03/09	1,268	1,285	1,251	1,281	-41	-3.101362	272,000	-
[8142]	26/03/06	1,314	1,326	1,300	1,322	-13	-0.973783	136,000	-
[8142]	26/03/05	1,326	1,345	1,310	1,335	+60	+4.705882	331,400	-
[8142]	26/03/04	1,281	1,285	1,243	1,275	-31	-2.37366	352,700	-
[8142]	26/03/03	1,325	1,333	1,302	1,306	-15	-1.135503	231,800	-
[8142]	26/03/02	1,333	1,343	1,313	1,321	-34	-2.509225	224,300	-
[8142]	26/02/27	1,330	1,356	1,325	1,355	+19	+1.422156	198,700	-
[8142]	26/02/26	1,327	1,342	1,321	1,336	+17	+1.288855	216,300	-
[8142]	26/02/25	1,337	1,337	1,315	1,319	-13	-0.975976	180,800	-
[8142]	26/02/24	1,318	1,341	1,301	1,332	+18	+1.369863	179,600	-
[8142]	26/02/20	1,305	1,315	1,298	1,314	-6	-0.454545	151,900	-
[8142]	26/02/19	1,320	1,327	1,295	1,320	0	0	150,100	-
[8142]	26/02/18	1,310	1,327	1,301	1,320	+10	+0.763359	153,400	-
[8142]	26/02/17	1,350	1,350	1,310	1,310	-37	-2.746845	164,700	-
[8142]	26/02/16	1,343	1,352	1,334	1,347	+4	+0.297841	236,500	-
[8142]	26/02/13	1,330	1,355	1,314	1,343	+13	+0.977444	342,400	-
[8142]	26/02/12	1,321	1,330	1,315	1,330	+8	+0.605144	205,500	-
[8142]	26/02/10	1,307	1,324	1,307	1,322	+18	+1.380368	270,100	-
[8142]	26/02/09	1,296	1,306	1,284	1,304	+20	+1.557632	332,700	-
[8142]	26/02/06	1,293	1,296	1,276	1,284	-1	-0.077821	246,300	-
[8142]	26/02/05	1,284	1,290	1,268	1,285	+5	+0.390625	216,200	-
[8142]	26/02/04	1,275	1,292	1,268	1,280	+7	+0.549882	294,500	-
[8142]	26/02/03	1,249	1,277	1,242	1,273	+38	+3.076923	312,900	-
[8142]	26/02/02	1,265	1,274	1,233	1,235	-43	-3.364632	413,000	-
[8142]	26/01/30	1,269	1,283	1,247	1,278	+6	+0.471698	471,600	-
[8142]	26/01/29	1,253	1,277	1,242	1,272	-19	-1.471727	885,100	-
[8142]	26/01/28	1,298	1,303	1,271	1,291	-13	-0.996933	777,308	-
[8142]	26/01/27	1,306	1,314	1,303	1,304	-5	-0.381971	825,308	-
[8142]	26/01/26	1,293	1,309	1,288	1,309	-20	-1.504891	2,928,929	-
[8142]	26/01/23	1,318	1,339	1,308	1,329	+25	+1.917178	594,006	-
[8142]	26/01/22	1,293	1,314	1,278	1,304	+15	+1.163693	2,124,921	-
[8142]	26/01/21	1,328	1,336	1,289	1,289	-50	-3.73413	1,504,815	-
[8142]	26/01/20	1,356	1,356	1,326	1,339	-17	-1.253687	592,206	-
[8142]	26/01/19	1,338	1,364	1,331	1,356	+38	+2.883156	539,705	-
[8142]	26/01/16	1,334	1,336	1,304	1,318	-20	-1.494768	879,909	-
[8142]	26/01/15	1,334	1,353	1,334	1,338	+2	+0.149701	795,908	-
[8142]	26/01/14	1,306	1,348	1,306	1,336	+22	+1.674277	1,960,520	-
[8142]	26/01/13	1,333	1,334	1,309	1,314	-2	-0.151976	341,403	-
[8142]	26/01/09	1,331	1,334	1,306	1,316	-5	-0.378501	256,203	-
[8142]	26/01/08	1,324	1,333	1,314	1,321	+17	+1.303681	341,703	-
[8142]	26/01/07	1,319	1,321	1,301	1,304	-7	-0.533944	362,404	-
[8142]	26/01/06	1,298	1,314	1,298	1,311	+17	+1.313756	176,702	-
[8142]	26/01/05	1,303	1,308	1,288	1,294	-5	-0.384911	330,903	-
[8142]	25/12/30	1,304	1,319	1,299	1,299	-2	-0.153728	245,402	-
[8142]	25/12/29	1,288	1,304	1,288	1,301	+10	+0.774593	373,204	-
[8142]	25/12/26	1,266	1,291	1,266	1,291	+25	+1.974724	110,101	-
[8142]	25/12/25	1,261	1,268	1,256	1,266	+13	+1.03751	105,601	-
[8142]	25/12/24	1,259	1,268	1,253	1,253	-11	-0.870253	58,501	-
[8142]	25/12/23	1,254	1,271	1,254	1,264	+10	+0.797448	56,101	-
[8142]	25/12/22	1,278	1,286	1,253	1,254	-15	-1.182033	89,101	-
[8142]	25/12/19	1,276	1,291	1,268	1,269	0	0	131,401	-
[8142]	25/12/18	1,256	1,278	1,248	1,269	+15	+1.196172	81,601	-
[8142]	25/12/17	1,264	1,281	1,251	1,254	+3	+0.239808	129,901	-
[8142]	25/12/16	1,314	1,323	1,246	1,251	-57	-4.357798	256,203	-
[8142]	25/12/15	1,264	1,331	1,259	1,308	+44	+3.481013	392,104	-
[8142]	25/12/12	1,219	1,274	1,203	1,264	+123	+10.780018	519,905	-
[8142]	25/12/11	1,166	1,166	1,141	1,141	-22	-1.89166	110,401	-
[8142]	25/12/10	1,146	1,163	1,144	1,163	+24	+2.107112	65,701	-
[8142]	25/12/09	1,143	1,149	1,133	1,139	-2	-0.175285	62,401	-
[8142]	25/12/08	1,161	1,161	1,134	1,141	-5	-0.4363	51,901	-
[8142]	25/12/05	1,158	1,166	1,146	1,146	-10	-0.865052	47,700	-
[8142]	25/12/04	1,144	1,161	1,144	1,156	+10	+0.8726	54,601	-
[8142]	25/12/03	1,158	1,163	1,146	1,146	-15	-1.29199	63,601	-
[8142]	25/12/02	1,168	1,171	1,158	1,161	+3	+0.259067	37,500	-
[8142]	25/12/01	1,179	1,183	1,156	1,158	-15	-1.278772	61,201	-
[8142]	25/11/28	1,169	1,179	1,166	1,173	+4	+0.342173	45,900	-
[8142]	25/11/27	1,156	1,169	1,153	1,169	+6	+0.515907	83,401	-
[8142]	25/11/26	1,164	1,166	1,156	1,163	+10	+0.867303	68,401	-
[8142]	25/11/25	1,159	1,166	1,149	1,153	-1	-0.086655	53,701	-
[8142]	25/11/21	1,133	1,156	1,133	1,154	+15	+1.316945	83,401	-
[8142]	25/11/20	1,143	1,148	1,133	1,139	+5	+0.440917	36,600	-
[8142]	25/11/19	1,136	1,144	1,128	1,134	-5	-0.438982	30,900	-
[8142]	25/11/18	1,131	1,153	1,131	1,139	+8	+0.707339	90,601	-
[8142]	25/11/17	1,124	1,131	1,113	1,131	+8	+0.712378	47,100	-
[8142]	25/11/14	1,118	1,124	1,116	1,123	+2	+0.178412	44,400	-
[8142]	25/11/13	1,119	1,126	1,116	1,121	+7	+0.628366	27,300	-
[8142]	25/11/12	1,106	1,123	1,104	1,114	+8	+0.723327	53,101	-
[8142]	25/11/11	1,113	1,119	1,099	1,106	-7	-0.628931	44,400	-
[8142]	25/11/10	1,114	1,121	1,104	1,113	+10	+0.906618	33,300	-
[8142]	25/11/07	1,106	1,113	1,099	1,103	-3	-0.271248	52,201	-
[8142]	25/11/06	1,116	1,121	1,106	1,106	-10	-0.896057	74,401	-
[8142]	25/11/05	1,118	1,121	1,103	1,116	-2	-0.178891	55,801	-
[8142]	25/11/04	1,116	1,128	1,108	1,118	+12	+1.084991	58,201	-
[8142]	25/10/31	1,106	1,114	1,101	1,106	0	0	54,901	-
[8142]	25/10/30	1,109	1,114	1,099	1,106	-2	-0.180505	255,903	-
[8142]	25/10/29	1,121	1,126	1,108	1,108	-16	-1.423488	66,601	-
[8142]	25/10/28	1,136	1,138	1,121	1,124	-17	-1.489921	67,201	-
[8142]	25/10/27	1,139	1,144	1,136	1,141	+12	+1.062888	89,401	-
[8142]	25/10/24	1,129	1,131	1,123	1,129	+1	+0.088652	53,401	-
[8142]	25/10/23	1,128	1,139	1,123	1,128	-3	-0.265252	81,001	-
[8142]	25/10/22	1,116	1,131	1,113	1,131	+23	+2.075812	82,501	-
[8142]	25/10/21	1,116	1,118	1,108	1,108	-8	-0.716846	37,500	-
[8142]	25/10/20	1,108	1,123	1,106	1,116	+20	+1.824818	47,400	-
[8142]	25/10/17	1,104	1,109	1,093	1,096	-15	-1.350135	45,300	-
[8142]	25/10/16	1,116	1,124	1,106	1,111	-5	-0.448029	37,200	-
[8142]	25/10/15	1,101	1,121	1,101	1,116	+25	+2.291476	52,801	-
[8142]	25/10/14	1,099	1,101	1,086	1,091	-18	-1.623084	83,401	-
[8142]	25/10/10	1,119	1,121	1,104	1,109	-20	-1.771479	112,201	-
[8142]	25/10/09	1,124	1,129	1,119	1,129	+5	+0.44484	54,601	-
[8142]	25/10/08	1,118	1,131	1,118	1,124	+6	+0.536673	63,901	-
[8142]	25/10/07	1,114	1,119	1,103	1,118	+5	+0.449236	59,401	-
[8142]	25/10/06	1,121	1,121	1,106	1,113	+14	+1.273885	73,801	-
[8142]	25/10/03	1,106	1,114	1,093	1,099	-5	-0.452899	63,301	-
[8142]	25/10/02	1,114	1,118	1,096	1,104	-7	-0.630063	75,601	-
[8142]	25/10/01	1,143	1,143	1,109	1,111	-27	-2.372583	119,101	-
[8142]	25/09/30	1,153	1,153	1,136	1,138	-16	-1.386482	61,201	-
[8142]	25/09/29	1,161	1,164	1,153	1,154	-9	-0.773861	63,001	-
[8142]	25/09/26	1,146	1,163	1,141	1,163	+20	+1.749781	116,701	-
[8142]	25/09/25	1,146	1,148	1,138	1,143	-3	-0.26178	61,501	-
[8142]	25/09/24	1,133	1,146	1,128	1,146	+7	+0.614574	77,701	-
[8142]	25/09/22	1,134	1,141	1,131	1,139	+5	+0.440917	61,201	-
[8142]	25/09/19	1,158	1,158	1,128	1,134	-14	-1.219512	88,201	-
[8142]	25/09/18	1,159	1,159	1,144	1,148	-11	-0.949094	58,201	-
[8142]	25/09/17	1,143	1,159	1,131	1,159	+15	+1.311189	96,001	-
[8142]	25/09/16	1,136	1,149	1,133	1,144	+13	+1.149425	151,502	-
[8142]	25/09/12	1,149	1,151	1,113	1,131	-48	-4.071247	472,205	-
[8142]	25/09/11	1,183	1,191	1,179	1,179	-12	-1.007557	63,001	-
[8142]	25/09/10	1,196	1,198	1,181	1,191	+2	+0.168209	40,200	-
[8142]	25/09/09	1,194	1,203	1,183	1,189	-5	-0.41876	49,500	-
[8142]	25/09/08	1,198	1,199	1,189	1,194	-2	-0.167224	51,601	-
[8142]	25/09/05	1,181	1,196	1,176	1,196	+13	+1.098901	56,701	-