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
[9130]	26/10/29	1,666	1,670	1,639	1,655	-11.0	-0.66	26,100	12,656,882,688
[9130]	26/10/28	1,662	1,690	1,648	1,666	-23.0	-1.36	28,200	12,741,006,336
[9130]	26/10/27	1,646	1,699	1,629	1,689	+57.0	+3.49	76,200	12,916,902,912
[9130]	26/10/26	1,592	1,632	1,558	1,632	+44.0	+2.77	76,600	12,480,986,112
[9130]	26/10/23	1,627	1,634	1,553	1,588	-75.0	-4.51	135,000	12,144,488,448
[9130]	26/10/22	1,682	1,699	1,602	1,663	-30.0	-1.77	91,000	12,718,063,616
[9130]	26/10/21	1,641	1,705	1,637	1,693	+37.0	+2.23	107,300	12,947,493,888
[9130]	26/10/20	1,791	1,795	1,656	1,656	-134.0	-7.49	129,400	12,664,529,920
[9130]	26/10/19	1,734	1,800	1,712	1,790	+48.0	+2.76	140,500	13,689,316,352
[9130]	26/10/16	1,771	1,775	1,690	1,742	+11.0	+0.64	110,700	13,322,228,736
[9130]	26/10/15	1,824	1,825	1,710	1,731	-106.0	-5.77	252,000	13,238,105,088
[9130]	26/10/14	1,775	1,848	1,768	1,837	+22.0	+1.21	169,800	14,048,756,736
[9130]	26/10/13	1,753	1,839	1,750	1,815	+102.0	+5.95	243,900	13,880,508,416
[9130]	26/10/09	1,668	1,769	1,654	1,713	+46.0	+2.76	305,700	13,100,446,720
[9130]	26/10/08	1,612	1,706	1,584	1,667	+56.0	+3.48	289,500	12,748,654,592
[9130]	26/10/07	1,642	1,670	1,606	1,611	-39.0	-2.36	190,400	12,320,385,024
[9130]	26/10/06	1,649	1,673	1,638	1,650	+12.0	+0.73	71,900	12,618,643,456
[9130]	26/10/05	1,689	1,697	1,623	1,638	-73.0	-4.27	138,400	12,526,871,552
[9130]	26/10/02	1,675	1,719	1,664	1,711	+48.0	+2.89	78,700	13,085,151,232
[9130]	26/10/01	1,701	1,707	1,631	1,663	-60.0	-3.48	199,000	12,718,063,616
[9130]	26/09/30	1,701	1,736	1,689	1,723	-1.0	-0.06	81,000	13,176,923,136
[9130]	26/09/29	1,738	1,738	1,688	1,724	-29.0	-1.65	100,900	13,184,571,392
[9130]	26/09/28	1,771	1,774	1,730	1,753	+6.0	+0.34	135,900	13,406,353,408
[9130]	26/09/25	1,810	1,828	1,730	1,747	+15.0	+0.87	121,800	13,360,466,944
[9130]	26/09/24	1,792	1,797	1,727	1,732	-67.0	-3.72	170,200	13,245,752,320
[9130]	26/09/18	1,880	1,890	1,768	1,799	-109.0	-5.71	373,600	13,758,145,536
[9130]	26/09/17	1,957	1,990	1,847	1,908	-99.0	-4.93	450,500	14,591,740,928
[9130]	26/09/16	1,838	2,099	1,806	2,007	+249.0	+14.16	1,799,100	15,348,859,904
[9130]	26/09/15	1,742	1,858	1,706	1,758	+30.0	+1.74	493,700	13,444,591,616
[9130]	26/09/14	1,793	1,882	1,678	1,728	+15.0	+0.88	808,600	13,215,161,344
[9130]	26/09/11	1,650	1,912	1,577	1,713	+141.0	+8.97	1,717,900	13,100,446,720
[9130]	26/09/10	1,570	1,579	1,564	1,572	-11.0	-0.69	19,600	12,022,126,592
[9130]	26/09/09	1,609	1,611	1,579	1,583	-22.0	-1.37	22,400	12,106,250,240
[9130]	26/09/08	1,640	1,650	1,605	1,605	-35.0	-2.13	26,100	12,274,499,584
[9130]	26/09/07	1,586	1,640	1,586	1,640	+69.0	+4.39	46,200	12,542,167,040
[9130]	26/09/04	1,568	1,580	1,555	1,571	-2.0	-0.13	33,400	12,014,478,336
[9130]	26/09/03	1,568	1,594	1,561	1,573	+14.0	+0.90	47,400	12,029,773,824
[9130]	26/09/02	1,704	1,719	1,558	1,559	-69.0	-4.24	143,800	11,922,706,432
[9130]	26/09/01	1,615	1,645	1,580	1,628	+11.0	+0.68	45,200	12,450,395,136
[9130]	26/08/31	1,645	1,662	1,607	1,617	-11.0	-0.68	59,100	12,366,271,488
[9130]	26/08/28	1,667	1,667	1,626	1,628	-39.0	-2.34	49,600	12,450,395,136
[9130]	26/08/27	1,606	1,684	1,601	1,667	+62.0	+3.86	91,600	12,748,654,592
[9130]	26/08/26	1,631	1,665	1,600	1,605	-53.0	-3.20	73,200	12,274,499,584
[9130]	26/08/25	1,663	1,737	1,643	1,658	-25.0	-1.49	156,500	12,679,825,408
[9130]	26/08/24	1,710	1,753	1,635	1,683	-1.0	-0.06	104,500	12,871,016,448
[9130]	26/08/21	1,590	1,700	1,569	1,684	+99.0	+6.25	116,200	12,878,664,704
[9130]	26/08/20	1,599	1,606	1,552	1,585	-4.0	-0.25	29,800	12,121,545,728
[9130]	26/08/19	1,679	1,684	1,575	1,589	-86.0	-5.13	72,200	12,152,136,704
[9130]	26/08/18	1,619	1,684	1,613	1,675	+59.0	+3.65	73,300	12,809,835,520
[9130]	26/08/17	1,550	1,646	1,549	1,616	+83	+5.41	98,500	-
[9130]	26/08/14	1,492	1,539	1,489	1,533	+33	+2.20	55,300	-
[9130]	26/08/13	1,500	1,509	1,472	1,500	+1	+0.07	34,200	-
[9130]	26/08/12	1,470	1,500	1,470	1,499	+34	+2.32	42,900	-
[9130]	26/08/10	1,470	1,491	1,460	1,465	+20	+1.38	37,400	-
[9130]	26/08/07	1,445	1,461	1,426	1,445	+9	+0.63	24,900	-
[9130]	26/08/06	1,475	1,523	1,420	1,436	-35	-2.38	171,300	-
[9130]	26/08/05	1,517	1,538	1,461	1,471	-43	-2.84	144,200	-
[9130]	26/08/04	1,453	1,541	1,451	1,514	+53	+3.63	59,800	-
[9130]	26/08/03	1,533	1,538	1,443	1,461	+52	+3.69	62,400	-
[9130]	26/07/31	1,412	1,430	1,405	1,409	+9	+0.64	17,200	-
[9130]	26/07/30	1,398	1,403	1,340	1,400	+1	+0.07	151,200	-
[9130]	26/07/29	1,434	1,465	1,381	1,399	-31	-2.17	84,300	-
[9130]	26/07/28	1,486	1,486	1,430	1,430	-42	-2.85	23,200	-
[9130]	26/07/27	1,465	1,497	1,459	1,472	-8	-0.54	17,000	-
[9130]	26/07/24	1,500	1,504	1,478	1,480	-6	-0.40	12,900	-
[9130]	26/07/23	1,550	1,550	1,466	1,486	-42	-2.75	37,700	-
[9130]	26/07/22	1,465	1,539	1,465	1,528	+72	+4.95	43,100	-
[9130]	26/07/21	1,411	1,458	1,411	1,456	+33	+2.32	21,500	-
[9130]	26/07/17	1,451	1,451	1,375	1,423	-28	-1.93	47,700	-
[9130]	26/07/16	1,454	1,455	1,432	1,451	-3	-0.21	18,100	-
[9130]	26/07/15	1,468	1,468	1,440	1,454	-5	-0.34	7,200	-
[9130]	26/07/14	1,460	1,483	1,432	1,459	+5	+0.34	23,000	-
[9130]	26/07/13	1,506	1,520	1,450	1,454	-40	-2.68	22,700	-
[9130]	26/07/10	1,465	1,498	1,463	1,494	+25	+1.70	16,500	-
[9130]	26/07/09	1,480	1,497	1,444	1,469	+27	+1.87	25,600	-
[9130]	26/07/08	1,444	1,458	1,428	1,442	-4	-0.28	10,000	-
[9130]	26/07/07	1,478	1,479	1,429	1,446	-24	-1.63	21,000	-
[9130]	26/07/06	1,452	1,471	1,435	1,470	+18	+1.24	12,100	-
[9130]	26/07/03	1,425	1,452	1,412	1,452	+27	+1.89	21,200	-
[9130]	26/07/02	1,425	1,457	1,425	1,425	-4	-0.28	8,700	-
[9130]	26/07/01	1,442	1,455	1,420	1,429	-13	-0.90	9,400	-
[9130]	26/06/30	1,445	1,454	1,426	1,442	+14	+0.98	11,400	-
[9130]	26/06/29	1,448	1,484	1,422	1,428	-5	-0.35	15,000	-
[9130]	26/06/26	1,535	1,538	1,415	1,433	-102	-6.64	53,500	-
[9130]	26/06/25	1,427	1,535	1,427	1,535	+108	+7.57	29,400	-
[9130]	26/06/24	1,423	1,427	1,400	1,427	-13	-0.90	26,500	-
[9130]	26/06/23	1,422	1,455	1,419	1,440	+32	+2.27	30,900	-
[9130]	26/06/22	1,402	1,440	1,390	1,408	+17	+1.22	29,200	-
[9130]	26/06/19	1,392	1,419	1,380	1,391	+5	+0.36	28,100	-
[9130]	26/06/18	1,398	1,407	1,354	1,386	+14	+1.02	31,500	-
[9130]	26/06/17	1,351	1,389	1,336	1,372	+33	+2.46	20,700	-
[9130]	26/06/16	1,354	1,366	1,335	1,339	-15	-1.11	28,700	-
[9130]	26/06/15	1,328	1,354	1,326	1,354	+37	+2.81	40,800	-
[9130]	26/06/12	1,339	1,350	1,307	1,317	-7	-0.53	34,600	-
[9130]	26/06/11	1,368	1,393	1,308	1,324	+16	+1.22	46,700	-
[9130]	26/06/10	1,335	1,335	1,301	1,308	-41	-3.04	27,700	-
[9130]	26/06/09	1,367	1,387	1,336	1,349	-13	-0.95	42,800	-
[9130]	26/06/08	1,450	1,459	1,338	1,362	-33	-2.37	82,200	-
[9130]	26/06/05	1,351	1,403	1,351	1,395	+42	+3.10	49,600	-
[9130]	26/06/04	1,388	1,395	1,348	1,353	-11	-0.81	40,000	-
[9130]	26/06/03	1,332	1,377	1,331	1,364	+37	+2.79	34,600	-
[9130]	26/06/02	1,315	1,349	1,309	1,327	-4	-0.30	35,900	-
[9130]	26/06/01	1,361	1,362	1,310	1,331	-31	-2.28	48,200	-
[9130]	26/05/29	1,349	1,388	1,343	1,362	+13	+0.96	45,300	-
[9130]	26/05/28	1,330	1,363	1,330	1,349	+19	+1.43	22,100	-
[9130]	26/05/27	1,351	1,351	1,310	1,330	-37	-2.71	47,600	-
[9130]	26/05/26	1,341	1,378	1,340	1,367	+26	+1.94	23,800	-
[9130]	26/05/25	1,386	1,386	1,341	1,341	-15	-1.11	35,300	-
[9130]	26/05/22	1,370	1,370	1,322	1,356	+11.0	+0.82	38,900	-
[9130]	26/05/21	1,357	1,376	1,325	1,345	-2.0	-0.15	81,100	-
[9130]	26/05/20	1,370	1,398	1,335	1,347	-22.0	-1.61	69,000	-
[9130]	26/05/19	1,444	1,451	1,369	1,369	-73.0	-5.06	116,900	-
[9130]	26/05/18	1,460	1,460	1,420	1,442	-37.0	-2.50	37,000	-
[9130]	26/05/15	1,420	1,497	1,404	1,479	+69.0	+4.89	55,200	-
[9130]	26/05/14	1,513	1,540	1,404	1,410	-205.0	-12.69	135,100	-
[9130]	26/05/13	1,585	1,637	1,558	1,615	+30.0	+1.89	33,100	-
[9130]	26/05/12	1,581	1,635	1,571	1,585	+4.0	+0.25	35,500	-
[9130]	26/05/11	1,525	1,599	1,525	1,581	+49.0	+3.20	32,400	-
[9130]	26/05/08	1,571	1,599	1,525	1,532	-60.0	-3.77	51,400	-
[9130]	26/05/07	1,635	1,639	1,582	1,592	-26.0	-1.61	55,000	-
[9130]	26/05/01	1,630	1,646	1,610	1,618	-52.0	-3.11	61,700	-
[9130]	26/04/30	1,637	1,725	1,637	1,670	+50.0	+3.09	104,000	-
[9130]	26/04/28	1,610	1,637	1,521	1,620	+10.0	+0.62	89,800	-
[9130]	26/04/27	1,700	1,700	1,600	1,610	-51	-3.07	59,900	-
[9130]	26/04/24	1,637	1,682	1,637	1,661	+19	+1.16	56,000	-
[9130]	26/04/23	1,653	1,690	1,627	1,642	-3	-0.18	54,900	-
[9130]	26/04/22	1,720	1,734	1,622	1,645	-60	-3.52	78,800	-
[9130]	26/04/21	1,728	1,750	1,660	1,705	-23	-1.33	68,500	-
[9130]	26/04/20	1,778	1,807	1,713	1,728	-21	-1.20	86,400	-
[9130]	26/04/17	1,710	1,750	1,690	1,749	+44	+2.58	69,800	-
[9130]	26/04/16	1,725	1,778	1,699	1,705	-50	-2.85	90,100	-
[9130]	26/04/15	1,767	1,805	1,733	1,755	-52	-2.88	70,800	-
[9130]	26/04/14	1,742	1,807	1,720	1,807	+12	+0.67	138,400	-
[9130]	26/04/13	1,738	1,948	1,724	1,795	+81	+4.73	459,000	-
[9130]	26/04/10	1,710	1,745	1,681	1,714	-6	-0.35	185,400	-
[9130]	26/04/09	1,823	1,882	1,709	1,720	-64	-3.59	430,900	-
[9130]	26/04/08	1,755	1,809	1,735	1,784	+13	+0.73	254,100	-
[9130]	26/04/07	1,823	1,847	1,741	1,771	-70	-3.80	273,600	-
[9130]	26/04/06	1,850	1,880	1,813	1,841	+26	+1.43	197,900	-
[9130]	26/04/03	1,922	1,956	1,810	1,815	-102	-5.32	244,700	-
[9130]	26/04/02	1,915	2,074	1,867	1,917	-35	-1.79	660,200	-
[9130]	26/04/01	2,029	2,094	1,940	1,952	-130	-6.24	322,400	-
[9130]	26/03/31	2,301	2,305	2,082	2,082	-201	-8.80	258,600	-
[9130]	26/03/30	2,400	2,450	2,278	2,283	-57	-2.44	371,500	-
[9130]	26/03/27	2,430	2,520	2,264	2,340	-60	-2.50	495,400	-
[9130]	26/03/26	2,213	2,448	2,193	2,400	+216	+9.89	770,200	-
[9130]	26/03/25	2,100	2,197	2,032	2,184	+114	+5.51	438,000	-
[9130]	26/03/24	2,169	2,400	2,028	2,070	-249	-10.74	1,023,800	-
[9130]	26/03/23	2,376	2,609	2,148	2,319	-57	-2.40	2,284,100	-
[9130]	26/03/19	2,580	2,820	2,376	2,376	-5	-0.21	2,760,700	-
[9130]	26/03/18	2,328	2,548	2,300	2,381	+3	+0.13	1,740,000	-
[9130]	26/03/17	2,224	2,640	2,224	2,378	+30	+1.28	5,011,200	-
[9130]	26/03/16	2,400	3,025	2,145	2,348	-251	-9.66	7,700,100	-
[9130]	26/03/13	2,349	2,599	2,256	2,599	+500	+23.82	3,891,800	-
[9130]	26/03/12	1,979	2,099	1,833	2,099	+400	+23.54	5,056,100	-
[9130]	26/03/11	1,655	1,749	1,595	1,699	+84	+5.20	604,600	-
[9130]	26/03/10	1,542	1,706	1,480	1,615	-127	-7.29	1,371,700	-
[9130]	26/03/09	1,580	1,742	1,579	1,742	+300	+20.80	2,497,400	-
[9130]	26/03/06	1,555	1,678	1,421	1,442	-67	-4.44	566,500	-
[9130]	26/03/05	1,430	1,552	1,360	1,509	+89	+6.27	1,177,800	-
[9130]	26/03/04	1,610	1,800	1,420	1,420	-270	-15.98	2,774,100	-
[9130]	26/03/03	1,450	1,690	1,387	1,690	+300	+21.58	2,647,500	-
[9130]	26/03/02	1,484	1,488	1,361	1,390	-14	-1.00	351,900	-
[9130]	26/02/27	1,340	1,418	1,311	1,404	+65	+4.85	101,000	-
[9130]	26/02/26	1,270	1,375	1,270	1,339	+69	+5.43	97,100	-
[9130]	26/02/25	1,286	1,299	1,238	1,270	-5	-0.39	42,000	-
[9130]	26/02/24	1,261	1,304	1,259	1,275	+14	+1.11	55,400	-
[9130]	26/02/20	1,272	1,279	1,224	1,261	-5	-0.39	93,500	-
[9130]	26/02/19	1,180	1,266	1,180	1,266	+104	+8.95	133,400	-
[9130]	26/02/18	1,160	1,176	1,140	1,162	+4	+0.35	33,500	-
[9130]	26/02/17	1,172	1,182	1,157	1,158	-14	-1.19	13,200	-
[9130]	26/02/16	1,155	1,172	1,147	1,172	+27	+2.36	15,900	-
[9130]	26/02/13	1,170	1,173	1,136	1,145	-32	-2.72	39,300	-
[9130]	26/02/12	1,170	1,184	1,164	1,177	+19	+1.64	12,700	-
[9130]	26/02/10	1,146	1,158	1,139	1,158	+19	+1.67	18,800	-
[9130]	26/02/09	1,140	1,146	1,111	1,139	+13	+1.15	85,600	-
[9130]	26/02/06	1,180	1,180	1,110	1,126	-59	-4.98	121,100	-
[9130]	26/02/05	1,192	1,213	1,185	1,185	-26	-2.15	27,700	-
[9130]	26/02/04	1,172	1,217	1,171	1,211	+33	+2.80	34,800	-
[9130]	26/02/03	1,172	1,197	1,170	1,178	+19	+1.64	32,000	-
[9130]	26/02/02	1,180	1,190	1,155	1,159	-31	-2.61	95,700	-
[9130]	26/01/30	1,157	1,205	1,157	1,190	+36	+3.12	33,000	-
[9130]	26/01/29	1,170	1,170	1,131	1,154	-15	-1.28	23,000	-
[9130]	26/01/28	1,150	1,176	1,140	1,169	+31	+2.72	31,600	-
[9130]	26/01/27	1,150	1,150	1,129	1,138	-12	-1.04	19,900	-
[9130]	26/01/26	1,146	1,150	1,139	1,150	+4	+0.35	19,900	-
[9130]	26/01/23	1,137	1,146	1,125	1,146	+10	+0.88	24,000	-
[9130]	26/01/22	1,125	1,136	1,125	1,136	+12	+1.07	6,600	-
[9130]	26/01/21	1,133	1,133	1,111	1,124	-9	-0.79	9,300	-
[9130]	26/01/20	1,126	1,134	1,120	1,133	+7	+0.62	32,100	-
[9130]	26/01/19	1,129	1,129	1,111	1,126	-4	-0.35	13,500	-
[9130]	26/01/16	1,130	1,130	1,097	1,130	-6	-0.53	30,500	-
[9130]	26/01/15	1,137	1,154	1,098	1,136	-1	-0.09	43,900	-
[9130]	26/01/14	1,118	1,164	1,112	1,137	+19	+1.70	57,100	-
[9130]	26/01/13	1,110	1,122	1,102	1,118	+13	+1.18	44,400	-
[9130]	26/01/09	1,087	1,105	1,087	1,105	+19	+1.75	23,400	-
[9130]	26/01/08	1,099	1,099	1,086	1,086	+1	+0.09	26,500	-
[9130]	26/01/07	1,083	1,090	1,075	1,085	+8	+0.74	16,100	-
[9130]	26/01/06	1,049	1,079	1,049	1,077	+30	+2.87	29,200	-
[9130]	26/01/05	1,051	1,062	1,030	1,047	-7	-0.66	87,500	-
[9130]	25/12/30	1,047	1,060	1,047	1,054	+9	+0.86	16,400	-
[9130]	25/12/29	1,037	1,049	1,036	1,045	+8	+0.77	9,000	-
[9130]	25/12/26	1,040	1,042	1,036	1,037	+2	+0.19	11,300	-
[9130]	25/12/25	1,047	1,047	1,020	1,035	-5	-0.48	50,300	-
[9130]	25/12/24	1,040	1,047	1,039	1,040	0	0.00	12,900	-
[9130]	25/12/23	1,048	1,049	1,038	1,040	-8	-0.76	16,500	-
[9130]	25/12/22	1,050	1,050	1,043	1,048	+3	+0.29	6,200	-
[9130]	25/12/19	1,050	1,050	1,041	1,045	+3	+0.29	7,500	-
[9130]	25/12/18	1,048	1,049	1,040	1,042	-6	-0.57	6,200	-
[9130]	25/12/17	1,047	1,048	1,039	1,048	-2	-0.19	10,600	-
[9130]	25/12/16	1,054	1,058	1,050	1,050	-8	-0.76	9,300	-
[9130]	25/12/15	1,076	1,076	1,058	1,058	-17	-1.58	13,500	-
[9130]	25/12/12	1,049	1,081	1,048	1,075	+26	+2.48	42,100	-
[9130]	25/12/11	1,051	1,052	1,048	1,049	-1	-0.10	6,000	-
[9130]	25/12/10	1,051	1,056	1,050	1,050	-1	-0.10	7,500	-
[9130]	25/12/09	1,054	1,057	1,050	1,051	-3	-0.28	7,300	-
[9130]	25/12/08	1,063	1,063	1,052	1,054	+2	+0.19	3,100	-
[9130]	25/12/05	1,056	1,057	1,050	1,052	0	0.00	5,500	-
[9130]	25/12/04	1,050	1,058	1,050	1,052	+2	+0.19	3,300	-
[9130]	25/12/03	1,062	1,062	1,050	1,050	-17	-1.59	9,500	-
[9130]	25/12/02	1,065	1,079	1,058	1,067	-2	-0.19	12,300	-
[9130]	25/12/01	1,098	1,098	1,056	1,069	-9	-0.83	17,100	-
[9130]	25/11/28	1,060	1,083	1,060	1,078	+18	+1.70	16,500	-
[9130]	25/11/27	1,047	1,060	1,038	1,060	+13	+1.24	14,000	-
[9130]	25/11/26	1,041	1,047	1,028	1,047	+18	+1.75	15,900	-
[9130]	25/11/25	1,040	1,040	1,029	1,029	0	0.00	8,000	-
[9130]	25/11/21	1,026	1,035	1,021	1,029	+3	+0.29	17,000	-
[9130]	25/11/20	1,032	1,043	1,026	1,026	-2	-0.19	16,400	-
[9130]	25/11/19	1,023	1,031	1,020	1,028	-2	-0.19	9,300	-
[9130]	25/11/18	1,041	1,044	1,030	1,030	-11	-1.06	14,900	-
[9130]	25/11/17	1,044	1,046	1,040	1,041	-3	-0.29	8,400	-
[9130]	25/11/14	1,052	1,056	1,043	1,044	-6	-0.57	19,600	-
[9130]	25/11/13	1,053	1,058	1,049	1,050	-3	-0.28	14,800	-
[9130]	25/11/12	1,055	1,063	1,050	1,053	+2	+0.19	12,600	-
[9130]	25/11/11	1,065	1,065	1,051	1,051	-17	-1.59	13,400	-
[9130]	25/11/10	1,050	1,088	1,050	1,068	-42	-3.78	19,800	-
[9130]	25/11/07	1,105	1,110	1,091	1,110	+5	+0.45	10,900	-
[9130]	25/11/06	1,110	1,118	1,100	1,105	+17	+1.56	15,300	-
[9130]	25/11/05	1,101	1,107	1,083	1,088	-12	-1.09	13,000	-
[9130]	25/11/04	1,108	1,120	1,100	1,100	0	0.00	11,800	-
[9130]	25/10/31	1,115	1,115	1,097	1,100	-9	-0.81	13,700	-
[9130]	25/10/30	1,082	1,126	1,072	1,109	+4	+0.36	26,800	-
[9130]	25/10/29	1,136	1,140	1,044	1,105	-31	-2.73	40,700	-
[9130]	25/10/28	1,157	1,168	1,130	1,136	-3	-0.26	77,200	-
[9130]	25/10/27	1,073	1,147	1,061	1,139	+86	+8.17	77,600	-
[9130]	25/10/24	1,066	1,068	1,041	1,053	-7	-0.66	11,400	-
[9130]	25/10/23	1,040	1,064	1,040	1,060	+20	+1.92	12,000	-
[9130]	25/10/22	1,035	1,047	1,035	1,040	+5	+0.48	5,500	-
[9130]	25/10/21	1,048	1,053	1,035	1,035	-13	-1.24	6,500	-
[9130]	25/10/20	1,033	1,048	1,033	1,048	+15	+1.45	6,100	-
[9130]	25/10/17	1,046	1,046	1,032	1,033	-14	-1.34	11,600	-
[9130]	25/10/16	1,040	1,048	1,037	1,047	+7	+0.67	4,600	-
[9130]	25/10/15	1,025	1,046	1,022	1,040	+18	+1.76	12,900	-
[9130]	25/10/14	1,001	1,034	1,001	1,022	-17	-1.64	11,500	-
[9130]	25/10/10	1,060	1,060	1,033	1,039	-19	-1.80	6,800	-
[9130]	25/10/09	1,058	1,067	1,052	1,058	0	0.00	12,500	-
[9130]	25/10/08	1,055	1,059	1,051	1,058	+13	+1.24	5,500	-
[9130]	25/10/07	1,036	1,057	1,033	1,045	-1	-0.10	8,000	-
[9130]	25/10/06	1,033	1,057	1,029	1,046	+25	+2.45	7,900	-
[9130]	25/10/03	1,016	1,031	1,016	1,021	+5	+0.49	12,700	-
[9130]	25/10/02	1,031	1,038	1,016	1,016	-15	-1.45	14,000	-
[9130]	25/10/01	1,066	1,066	1,021	1,031	-35	-3.28	27,900	-
[9130]	25/09/30	1,077	1,077	1,050	1,066	-11	-1.02	13,100	-
[9130]	25/09/29	1,072	1,088	1,065	1,077	-15	-1.37	13,400	-
[9130]	25/09/26	1,086	1,093	1,073	1,092	+15	+1.39	19,000	-
[9130]	25/09/25	1,078	1,082	1,070	1,077	0	0.00	10,600	-
[9130]	25/09/24	1,080	1,085	1,075	1,077	-2	-0.19	13,100	-
[9130]	25/09/22	1,091	1,095	1,072	1,079	+11	+1.03	13,300	-
[9130]	25/09/19	1,070	1,079	1,061	1,068	-2	-0.19	14,600	-
[9130]	25/09/18	1,081	1,081	1,070	1,070	-18	-1.65	17,200	-
[9130]	25/09/17	1,060	1,088	1,050	1,088	+20	+1.87	84,500	-
[9130]	25/09/16	1,074	1,074	1,060	1,068	0	0.00	12,300	-
[9130]	25/09/12	1,075	1,075	1,065	1,068	-5	-0.47	7,500	-
[9130]	25/09/11	1,078	1,078	1,070	1,073	0	0.00	5,800	-
[9130]	25/09/10	1,087	1,087	1,072	1,073	-8	-0.74	4,400	-
[9130]	25/09/09	1,086	1,099	1,074	1,081	-4	-0.37	14,800	-
[9130]	25/09/08	1,078	1,089	1,078	1,085	+7	+0.65	12,700	-
[9130]	25/09/05	1,076	1,080	1,067	1,078	+10	+0.94	13,000	-