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
[2972]	26/10/29	125,000	125,000	124,800	124,800	-200.0	-0.16	2,648	58,293,956,608
[2972]	26/10/28	125,000	125,000	124,800	125,000	+200.0	+0.16	2,987	58,387,374,080
[2972]	26/10/27	124,900	125,000	124,800	124,800	-100.0	-0.08	1,030	58,293,956,608
[2972]	26/10/26	124,800	124,900	124,800	124,900	+100.0	+0.08	799	58,340,663,296
[2972]	26/10/23	124,900	124,900	124,800	124,800	-100.0	-0.08	875	58,293,956,608
[2972]	26/10/22	124,900	124,900	124,800	124,900	0	+0.00	1,245	58,340,663,296
[2972]	26/10/21	124,900	124,900	124,800	124,900	0	+0.00	1,895	58,340,663,296
[2972]	26/10/20	124,900	125,000	124,700	124,900	0	+0.00	8,320	58,340,663,296
[2972]	26/10/19	124,900	125,000	124,700	124,900	-100.0	-0.08	2,997	58,340,663,296
[2972]	26/10/16	125,000	125,100	124,900	125,000	0	+0.00	4,858	58,387,374,080
[2972]	26/10/15	125,100	125,200	125,000	125,000	-100.0	-0.08	1,196	58,387,374,080
[2972]	26/10/14	125,100	125,300	125,000	125,100	+100.0	+0.08	3,884	58,434,084,864
[2972]	26/10/13	125,000	125,100	125,000	125,000	-100.0	-0.08	1,901	58,387,374,080
[2972]	26/10/09	125,000	125,100	125,000	125,100	+100.0	+0.08	1,354	58,434,084,864
[2972]	26/10/08	125,000	125,100	125,000	125,000	0	+0.00	1,701	58,387,374,080
[2972]	26/10/07	125,200	125,300	125,000	125,000	-400.0	-0.32	4,243	58,387,374,080
[2972]	26/10/06	125,000	125,400	124,800	125,400	+400.0	+0.32	6,216	58,574,213,120
[2972]	26/10/05	125,000	125,100	124,700	125,000	0	+0.00	9,097	58,387,374,080
[2972]	26/10/02	125,000	125,100	125,000	125,000	0	+0.00	3,935	58,387,374,080
[2972]	26/10/01	125,100	125,100	124,700	125,000	0	+0.00	6,841	58,387,374,080
[2972]	26/09/30	125,000	125,100	125,000	125,000	0	+0.00	4,790	58,387,374,080
[2972]	26/09/29	125,500	125,600	125,000	125,000	-200.0	-0.16	9,596	58,387,374,080
[2972]	26/09/28	125,000	126,200	124,500	125,200	+18,000.0	+16.79	33,584	58,480,795,648
[2972]	26/09/25	105,400	107,600	105,000	107,200	+2,100.0	+2.00	2,629	50,073,014,272
[2972]	26/09/24	104,800	105,500	104,400	105,100	+100.0	+0.10	1,989	49,092,104,192
[2972]	26/09/18	105,800	105,800	103,600	105,000	+500.0	+0.48	5,438	49,045,393,408
[2972]	26/09/17	104,500	104,900	104,400	104,500	-300.0	-0.29	1,067	48,811,843,584
[2972]	26/09/16	105,700	105,700	104,400	104,800	-1,000.0	-0.95	1,115	48,951,975,936
[2972]	26/09/15	104,100	105,800	103,800	105,800	+900.0	+0.86	1,140	49,419,075,584
[2972]	26/09/14	103,100	104,900	102,900	104,900	+1,800.0	+1.75	1,128	48,998,686,720
[2972]	26/09/11	103,900	103,900	102,600	103,100	-1,100.0	-1.06	2,819	48,157,904,896
[2972]	26/09/10	104,500	104,700	103,500	104,200	-200.0	-0.19	1,319	48,671,715,328
[2972]	26/09/09	104,400	105,200	103,900	104,400	-300.0	-0.29	2,095	48,765,136,896
[2972]	26/09/08	105,100	105,700	104,200	104,700	-500.0	-0.48	1,181	48,905,265,152
[2972]	26/09/07	105,100	105,500	104,400	105,200	0	+0.00	1,568	49,138,814,976
[2972]	26/09/04	105,400	105,800	104,800	105,200	+500.0	+0.48	998	49,138,814,976
[2972]	26/09/03	106,500	106,500	103,900	104,700	-1,100.0	-1.04	1,473	48,905,265,152
[2972]	26/09/02	105,700	106,600	105,000	105,800	-500.0	-0.47	1,567	49,419,075,584
[2972]	26/09/01	107,800	107,800	105,900	106,300	-1,200.0	-1.12	1,542	49,652,625,408
[2972]	26/08/31	109,200	109,200	107,100	107,500	-1,300.0	-1.19	1,573	50,213,142,528
[2972]	26/08/28	108,800	109,900	108,200	108,800	-3,900.0	-3.46	2,606	50,820,370,432
[2972]	26/08/27	111,400	112,900	111,000	112,700	+1,400.0	+1.26	3,085	52,642,058,240
[2972]	26/08/26	111,700	112,000	111,100	111,300	-400.0	-0.36	608	51,988,119,552
[2972]	26/08/25	111,000	112,200	111,000	111,700	-700.0	-0.62	1,199	52,174,958,592
[2972]	26/08/24	112,000	112,400	111,500	112,400	+600.0	+0.54	583	52,501,925,888
[2972]	26/08/21	112,300	112,400	110,700	111,800	-500.0	-0.45	1,547	52,221,669,376
[2972]	26/08/20	111,800	112,700	111,400	112,300	+700.0	+0.63	1,136	52,455,219,200
[2972]	26/08/19	112,700	113,100	111,600	111,600	-1,700.0	-1.50	807	52,128,247,808
[2972]	26/08/18	113,700	113,700	112,300	113,300	-400.0	-0.35	958	52,922,314,752
[2972]	26/08/17	113,200	114,200	112,800	113,700	+1,400.0	+1.25	1,957	53,109,157,888
[2972]	26/08/14	111,300	112,700	111,100	112,300	+1,300.0	+1.17	1,047	52,455,219,200
[2972]	26/08/13	111,000	111,500	110,700	111,000	-300.0	-0.27	1,249	51,847,987,200
[2972]	26/08/12	111,000	111,400	110,400	111,300	0	+0.00	865	51,988,119,552
[2972]	26/08/10	110,900	112,100	109,900	111,300	+2,900.0	+2.68	2,044	51,988,119,552
[2972]	26/08/07	109,100	109,500	108,000	108,400	-600.0	-0.55	1,348	50,633,531,392
[2972]	26/08/06	109,500	110,400	108,100	109,000	-1,200.0	-1.09	1,696	50,913,792,000
[2972]	26/08/05	109,000	110,300	107,400	110,200	+2,500.0	+2.32	2,615	51,474,309,120
[2972]	26/08/04	108,000	108,500	107,500	107,700	+800.0	+0.75	956	50,306,564,096
[2972]	26/08/03	107,000	107,800	105,600	106,900	+300.0	+0.28	1,776	49,932,881,920
[2972]	26/07/31	106,100	107,600	105,500	106,600	+1,100.0	+1.04	3,221	49,792,753,664
[2972]	26/07/30	105,700	107,100	105,400	105,500	-1,500.0	-1.40	8,745	49,278,943,232
[2972]	26/07/29	107,200	107,600	106,500	107,000	-300.0	-0.28	2,355	49,979,592,704
[2972]	26/07/28	108,500	109,400	107,300	107,300	-2,100.0	-1.92	1,610	50,119,720,960
[2972]	26/07/27	108,000	109,400	107,900	109,400	+1,500.0	+1.39	474	51,100,631,040
[2972]	26/07/24	109,100	109,100	107,500	107,900	-1,200.0	-1.10	1,768	50,399,981,568
[2972]	26/07/23	110,800	110,800	109,100	109,100	-1,000.0	-0.91	1,239	50,960,502,784
[2972]	26/07/22	110,900	111,200	110,000	110,100	-900.0	-0.81	1,164	51,427,598,336
[2972]	26/07/21	111,300	111,500	110,500	111,000	+1,200.0	+1.09	949	51,847,987,200
[2972]	26/07/17	111,600	111,800	109,800	109,800	-2,200	-1.96	2,037	-
[2972]	26/07/16	113,800	114,700	111,900	112,000	-1,800	-1.58	1,410	-
[2972]	26/07/15	114,200	115,000	113,300	113,800	-300	-0.26	1,431	-
[2972]	26/07/14	113,800	114,600	113,500	114,100	+400	+0.35	855	-
[2972]	26/07/13	114,100	115,300	113,200	113,700	-300	-0.26	1,458	-
[2972]	26/07/10	113,800	115,100	113,800	114,000	+200	+0.18	755	-
[2972]	26/07/09	113,600	114,400	113,100	113,800	+300	+0.26	930	-
[2972]	26/07/08	115,500	116,000	113,500	113,500	-2,000	-1.73	2,142	-
[2972]	26/07/07	115,800	117,600	115,500	115,500	-300	-0.26	1,620	-
[2972]	26/07/06	115,100	118,000	115,100	115,800	+800	+0.70	2,103	-
[2972]	26/07/03	113,900	115,600	113,900	115,000	+1,100	+0.97	1,622	-
[2972]	26/07/02	113,700	114,500	113,700	113,900	+200	+0.18	842	-
[2972]	26/07/01	114,000	114,800	113,600	113,700	-200	-0.18	1,221	-
[2972]	26/06/30	115,000	115,000	113,300	113,900	-1,200	-1.04	1,856	-
[2972]	26/06/29	118,000	118,000	114,500	115,100	-3,300	-2.79	2,146	-
[2972]	26/06/26	116,500	118,400	116,400	118,400	+1,900	+1.63	1,712	-
[2972]	26/06/25	115,000	117,000	114,900	116,500	+1,300	+1.13	1,613	-
[2972]	26/06/24	114,400	115,200	113,900	115,200	+900	+0.79	1,499	-
[2972]	26/06/23	116,200	116,200	113,800	114,300	-200	-0.17	1,418	-
[2972]	26/06/22	116,000	116,300	114,300	114,500	-600	-0.52	2,046	-
[2972]	26/06/19	117,000	117,500	114,500	115,100	-1,200	-1.03	2,890	-
[2972]	26/06/18	116,100	117,200	115,600	116,300	+300	+0.26	1,475	-
[2972]	26/06/17	117,000	117,100	115,500	116,000	-900	-0.77	871	-
[2972]	26/06/16	117,100	117,700	116,200	116,900	-300	-0.26	1,666	-
[2972]	26/06/15	116,100	118,200	115,600	117,200	+1,900	+1.65	2,578	-
[2972]	26/06/12	113,900	116,400	112,500	115,300	+1,300	+1.14	6,310	-
[2972]	26/06/11	115,400	115,400	113,900	114,000	-1,900	-1.64	1,746	-
[2972]	26/06/10	115,400	116,000	115,000	115,900	+600	+0.52	746	-
[2972]	26/06/09	115,900	115,900	115,000	115,300	-700	-0.60	1,054	-
[2972]	26/06/08	115,900	116,300	115,200	116,000	-100	-0.09	1,368	-
[2972]	26/06/05	115,600	116,600	115,200	116,100	+700	+0.61	1,588	-
[2972]	26/06/04	117,900	119,500	115,400	115,400	-1,400	-1.20	2,044	-
[2972]	26/06/03	117,100	117,500	116,000	116,800	-200	-0.17	1,126	-
[2972]	26/06/02	118,100	118,700	115,600	117,000	-1,100	-0.93	2,277	-
[2972]	26/06/01	121,900	122,800	117,000	118,100	-2,900	-2.40	3,441	-
[2972]	26/05/29	119,800	121,500	119,800	121,000	+1,000	+0.83	4,325	-
[2972]	26/05/28	120,300	120,600	119,000	120,000	-700	-0.58	2,102	-
[2972]	26/05/27	120,600	120,700	118,400	120,700	+700	+0.58	2,360	-
[2972]	26/05/26	120,000	120,700	119,300	120,000	+1,200	+1.01	3,641	-
[2972]	26/05/25	119,500	120,000	117,500	118,800	-1,700	-1.41	3,987	-
[2972]	26/05/22	114,300	121,400	112,700	120,500	+5,500	+4.78	10,080	-
[2972]	26/05/21	113,200	115,000	112,600	115,000	+1,800	+1.59	7,891	-
[2972]	26/05/20	122,100	122,100	112,400	113,200	-9,000	-7.36	13,277	-
[2972]	26/05/19	123,500	124,100	122,100	122,200	-1,600	-1.29	3,793	-
[2972]	26/05/18	123,900	124,200	123,500	123,800	-100	-0.08	1,299	-
[2972]	26/05/15	124,000	124,500	123,700	123,900	-200	-0.16	2,049	-
[2972]	26/05/14	124,400	124,800	123,800	124,100	-600	-0.48	3,090	-
[2972]	26/05/13	124,800	125,000	124,500	124,700	-200	-0.16	2,552	-
[2972]	26/05/12	124,900	125,000	124,800	124,900	0	0.00	1,329	-
[2972]	26/05/11	124,900	125,000	124,600	124,900	+100	+0.08	1,844	-
[2972]	26/05/08	127,800	127,800	124,800	124,800	0	0.00	4,402	-
[2972]	26/05/07	124,700	125,000	124,700	124,800	-200	-0.16	1,502	-
[2972]	26/05/01	124,700	125,100	124,700	125,000	+400	+0.32	8,737	-
[2972]	26/04/30	124,300	124,900	124,200	124,600	+800	+0.65	8,202	-
[2972]	26/04/28	123,900	125,000	123,500	123,800	0	0.00	4,244	-
[2972]	26/04/27	124,300	124,700	123,800	123,800	-700	-0.56	6,067	-
[2972]	26/04/24	123,800	124,500	123,800	124,500	+800	+0.65	10,666	-
[2972]	26/04/23	123,900	124,000	123,500	123,700	-200	-0.16	16,418	-
[2972]	26/04/22	124,100	124,500	123,900	123,900	-300	-0.24	14,964	-
[2972]	26/04/21	124,100	124,600	123,300	124,200	-100	-0.08	25,052	-
[2972]	26/04/20	127,300	127,300	124,300	124,300	-3,000	-2.36	8,225	-
[2972]	26/04/17	127,700	127,700	126,100	127,300	-700	-0.55	985	-
[2972]	26/04/16	127,300	128,000	125,700	128,000	+1,500	+1.19	1,356	-
[2972]	26/04/15	125,400	126,500	125,200	126,500	+1,400	+1.12	1,565	-
[2972]	26/04/14	125,000	126,200	124,900	125,100	-600	-0.48	3,751	-
[2972]	26/04/13	125,500	125,800	125,400	125,700	-200	-0.16	874	-
[2972]	26/04/10	126,500	127,400	125,500	125,900	-300	-0.24	629	-
[2972]	26/04/09	127,900	128,100	125,400	126,200	-2,200	-1.71	475	-
[2972]	26/04/08	126,600	128,400	126,400	128,400	+2,100	+1.66	1,131	-
[2972]	26/04/07	125,900	126,800	125,500	126,300	+800	+0.64	1,603	-
[2972]	26/04/06	125,200	126,200	125,200	125,500	+300	+0.24	826	-
[2972]	26/04/03	125,000	125,300	125,000	125,200	-200	-0.16	1,161	-
[2972]	26/04/02	125,900	125,900	124,800	125,400	-500	-0.40	9,770	-
[2972]	26/04/01	125,000	125,900	124,700	125,900	+800	+0.64	2,802	-
[2972]	26/03/31	125,300	125,500	124,900	125,100	0	0.00	3,070	-
[2972]	26/03/30	125,000	125,600	124,600	125,100	+500	+0.40	18,092	-
[2972]	26/03/27	125,000	125,400	124,400	124,600	-500	-0.40	5,963	-
[2972]	26/03/26	125,400	125,800	125,000	125,100	-1,000	-0.79	1,263	-
[2972]	26/03/25	125,300	126,200	125,300	126,100	+1,400	+1.12	856	-
[2972]	26/03/24	126,100	127,000	124,700	124,700	-800	-0.64	1,337	-
[2972]	26/03/23	126,500	127,300	125,300	125,500	-1,000	-0.79	1,389	-
[2972]	26/03/19	126,900	127,000	126,100	126,500	-600	-0.47	1,887	-
[2972]	26/03/18	126,400	127,100	126,400	127,100	0	0.00	677	-
[2972]	26/03/17	126,400	127,200	126,100	127,100	+100	+0.08	1,049	-
[2972]	26/03/16	126,500	127,100	126,200	127,000	0	0.00	728	-
[2972]	26/03/13	128,000	128,700	126,600	127,000	0	0.00	1,524	-
[2972]	26/03/12	127,000	127,000	126,200	127,000	-300	-0.24	653	-
[2972]	26/03/11	127,000	127,900	126,600	127,300	+100	+0.08	515	-
[2972]	26/03/10	125,900	127,200	125,900	127,200	+1,500	+1.19	756	-
[2972]	26/03/09	125,400	126,300	125,300	125,700	+500	+0.40	2,562	-
[2972]	26/03/06	125,600	125,900	124,700	125,200	-800	-0.63	3,580	-
[2972]	26/03/05	125,400	127,500	125,400	126,000	+700	+0.56	1,503	-
[2972]	26/03/04	125,600	126,100	125,200	125,300	-600	-0.48	4,915	-
[2972]	26/03/03	126,100	126,300	125,700	125,900	-300	-0.24	3,299	-
[2972]	26/03/02	126,000	126,600	125,300	126,200	-200	-0.16	1,808	-
[2972]	26/02/27	126,400	126,700	126,200	126,400	-100	-0.08	1,676	-
[2972]	26/02/26	126,700	126,700	125,700	126,500	-2,500	-1.94	1,976	-
[2972]	26/02/25	129,000	129,300	128,700	129,000	+100	+0.08	1,976	-
[2972]	26/02/24	128,700	129,000	128,500	128,900	+700	+0.55	835	-
[2972]	26/02/20	128,600	128,900	128,000	128,200	+300	+0.23	4,269	-
[2972]	26/02/19	127,200	128,500	126,800	127,900	+1,400	+1.11	2,459	-
[2972]	26/02/18	126,000	127,000	125,600	126,500	+200	+0.16	4,852	-
[2972]	26/02/17	130,000	130,100	126,000	126,300	-3,300	-2.55	8,328	-
[2972]	26/02/16	130,000	130,200	129,200	129,600	-400	-0.31	4,057	-
[2972]	26/02/13	130,500	130,800	130,000	130,000	-100	-0.08	3,746	-
[2972]	26/02/12	130,100	130,500	130,000	130,100	+100	+0.08	2,582	-
[2972]	26/02/10	129,600	130,300	129,600	130,000	+1,000	+0.78	5,077	-
[2972]	26/02/09	130,000	130,300	129,000	129,000	-1,000	-0.77	5,225	-
[2972]	26/02/06	130,800	131,200	130,000	130,000	-1,200	-0.91	4,812	-
[2972]	26/02/05	131,000	131,400	130,200	131,200	-300	-0.23	8,038	-
[2972]	26/02/04	128,700	131,500	128,700	131,500	-200	-0.15	12,515	-
[2972]	26/02/03	131,500	132,000	131,400	131,700	-400	-0.30	2,893	-
[2972]	26/02/02	132,000	132,300	131,400	132,100	-700	-0.53	5,181	-
[2972]	26/01/30	132,100	132,800	132,100	132,800	+100	+0.08	3,909	-
[2972]	26/01/29	132,700	132,800	132,200	132,700	0	0.00	3,486	-
[2972]	26/01/28	132,800	133,000	130,300	132,700	-400	-0.30	8,710	-
[2972]	26/01/27	132,800	133,800	132,500	133,100	-200	-0.15	5,938	-
[2972]	26/01/26	127,300	134,000	127,300	133,300	+8,000	+6.38	17,443	-
[2972]	26/01/23	125,000	125,500	125,000	125,300	+200	+0.16	11,707	-
[2972]	26/01/22	125,000	125,300	125,000	125,100	+100	+0.08	18,088	-
[2972]	26/01/21	125,000	125,200	124,900	125,000	0	0.00	18,007	-
[2972]	26/01/20	125,000	125,200	124,900	125,000	0	0.00	21,106	-
[2972]	26/01/19	125,000	125,200	124,900	125,000	0	0.00	10,853	-
[2972]	26/01/16	124,900	125,500	124,800	125,000	0	0.00	17,490	-
[2972]	26/01/15	125,000	125,100	125,000	125,000	0	0.00	8,659	-
[2972]	26/01/14	125,000	125,100	125,000	125,000	-100	-0.08	9,795	-
[2972]	26/01/13	125,000	125,100	125,000	125,100	+100	+0.08	9,916	-
[2972]	26/01/09	125,100	125,200	125,000	125,000	-200	-0.16	7,972	-
[2972]	26/01/08	125,200	125,400	125,000	125,200	-500	-0.40	21,996	-
[2972]	26/01/07	125,100	125,800	124,800	125,700	+22,300	+21.57	56,909	-
[2972]	26/01/06	103,500	103,700	102,900	103,400	+400	+0.39	1,350	-
[2972]	26/01/05	104,000	104,000	102,300	103,000	-900	-0.87	1,711	-
[2972]	25/12/30	104,000	104,500	103,700	103,900	-100	-0.10	1,793	-
[2972]	25/12/29	104,000	104,000	103,500	104,000	0	0.00	558	-
[2972]	25/12/26	103,900	104,300	103,200	104,000	+200	+0.19	1,441	-
[2972]	25/12/25	104,700	104,700	103,600	103,800	+100	+0.10	725	-
[2972]	25/12/24	103,500	103,800	103,200	103,700	+200	+0.19	749	-
[2972]	25/12/23	102,900	103,500	102,800	103,500	+600	+0.58	1,103	-
[2972]	25/12/22	103,300	103,600	102,300	102,900	-100	-0.10	923	-
[2972]	25/12/19	104,600	105,100	102,600	103,000	-1,300	-1.25	2,820	-
[2972]	25/12/18	103,400	104,900	103,400	104,300	+100	+0.10	1,194	-
[2972]	25/12/17	103,400	104,200	103,200	104,200	+200	+0.19	848	-
[2972]	25/12/16	103,100	104,000	103,000	104,000	+700	+0.68	1,176	-
[2972]	25/12/15	103,300	103,400	102,400	103,300	-200	-0.19	992	-
[2972]	25/12/12	102,500	103,500	101,700	103,500	+2,000	+1.97	1,925	-
[2972]	25/12/11	102,300	102,300	101,200	101,500	-700	-0.68	1,057	-
[2972]	25/12/10	101,900	102,200	101,200	102,200	+800	+0.79	950	-
[2972]	25/12/09	101,000	101,500	100,500	101,400	+200	+0.20	1,011	-
[2972]	25/12/08	100,800	101,300	100,600	101,200	+400	+0.40	804	-
[2972]	25/12/05	101,200	101,600	100,600	100,800	-300	-0.30	1,177	-
[2972]	25/12/04	101,600	102,200	101,100	101,100	-1,200	-1.17	688	-
[2972]	25/12/03	100,500	102,300	100,500	102,300	+900	+0.89	1,041	-
[2972]	25/12/02	100,800	101,500	100,600	101,400	+500	+0.50	769	-
[2972]	25/12/01	102,600	102,900	100,900	100,900	-1,600	-1.56	546	-
[2972]	25/11/28	103,400	103,500	102,500	102,500	-1,000	-0.97	958	-
[2972]	25/11/27	102,800	103,700	102,800	103,500	+400	+0.39	1,406	-
[2972]	25/11/26	102,300	103,100	102,200	103,100	+900	+0.88	1,132	-
[2972]	25/11/25	103,000	103,000	101,400	102,200	0	0.00	940	-
[2972]	25/11/21	100,900	102,200	100,500	102,200	+1,400	+1.39	3,091	-
[2972]	25/11/20	100,200	101,300	100,200	100,800	+600	+0.60	548	-
[2972]	25/11/19	100,700	100,700	99,800	100,200	+100	+0.10	502	-
[2972]	25/11/18	101,800	101,800	100,000	100,100	-1,700	-1.67	915	-
[2972]	25/11/17	101,700	102,100	100,500	101,800	+700	+0.69	784	-
[2972]	25/11/14	101,500	102,000	101,100	101,100	-600	-0.59	1,084	-
[2972]	25/11/13	101,500	101,800	101,000	101,700	+200	+0.20	871	-
[2972]	25/11/12	100,800	102,100	100,800	101,500	-200	-0.20	661	-
[2972]	25/11/11	100,500	101,700	99,800	101,700	+1,700	+1.70	1,137	-
[2972]	25/11/10	100,200	100,600	99,500	100,000	-200	-0.20	1,295	-
[2972]	25/11/07	100,100	100,400	99,600	100,200	-400	-0.40	960	-
[2972]	25/11/06	99,700	100,600	99,100	100,600	+800	+0.80	903	-
[2972]	25/11/05	99,600	99,800	97,800	99,800	+600	+0.60	1,308	-
[2972]	25/11/04	98,800	99,400	97,900	99,200	+500	+0.51	1,131	-
[2972]	25/10/31	100,500	100,700	97,800	98,700	-2,300	-2.28	3,226	-
[2972]	25/10/30	100,100	101,100	99,300	101,000	+500	+0.50	1,384	-
[2972]	25/10/29	100,300	100,500	98,400	100,500	+200	+0.20	1,443	-
[2972]	25/10/28	100,700	100,900	99,500	100,300	-600	-0.59	1,019	-
[2972]	25/10/27	100,700	101,300	100,300	100,900	+700	+0.70	751	-
[2972]	25/10/24	101,000	101,200	100,000	100,200	-700	-0.69	978	-
[2972]	25/10/23	100,800	101,500	99,100	100,900	0	0.00	1,717	-
[2972]	25/10/22	99,800	100,900	99,400	100,900	+1,200	+1.20	1,374	-
[2972]	25/10/21	99,800	100,500	99,500	99,700	-700	-0.70	1,037	-
[2972]	25/10/20	99,100	100,400	99,000	100,400	+1,000	+1.01	932	-
[2972]	25/10/17	101,000	101,000	98,800	99,400	-1,600	-1.58	1,007	-
[2972]	25/10/16	101,000	101,300	100,400	101,000	+300	+0.30	1,176	-
[2972]	25/10/15	99,100	100,700	99,100	100,700	+1,200	+1.21	940	-
[2972]	25/10/14	99,500	100,000	98,300	99,500	-100	-0.10	1,032	-
[2972]	25/10/10	99,500	100,400	99,100	99,600	+100	+0.10	846	-
[2972]	25/10/09	99,900	99,900	98,700	99,500	+600	+0.61	929	-
[2972]	25/10/08	100,800	100,800	98,900	98,900	-1,500	-1.49	541	-
[2972]	25/10/07	100,700	101,000	100,100	100,400	-900	-0.89	861	-
[2972]	25/10/06	99,700	101,300	99,700	101,300	+2,100	+2.12	1,224	-
[2972]	25/10/03	99,200	99,300	98,200	99,200	+500	+0.51	641	-
[2972]	25/10/02	99,000	99,200	97,100	98,700	0	0.00	1,965	-
[2972]	25/10/01	100,500	100,500	96,100	98,700	-2,300	-2.28	3,950	-
[2972]	25/09/30	101,200	101,300	100,400	101,000	0	0.00	2,752	-
[2972]	25/09/29	101,400	101,500	100,900	101,000	-800	-0.79	1,170	-
[2972]	25/09/26	100,800	101,900	100,800	101,800	+800	+0.79	807	-
[2972]	25/09/25	100,700	101,300	100,500	101,000	+400	+0.40	1,168	-
[2972]	25/09/24	99,600	101,400	99,400	100,600	+400	+0.40	978	-
[2972]	25/09/22	100,500	100,700	100,000	100,200	-500	-0.50	863	-
[2972]	25/09/19	102,800	102,900	100,200	100,700	-1,400	-1.37	2,891	-
[2972]	25/09/18	102,300	102,700	101,800	102,100	-200	-0.20	1,279	-
[2972]	25/09/17	101,900	102,700	101,200	102,300	0	0.00	1,365	-
[2972]	25/09/16	102,400	102,800	101,600	102,300	-200	-0.20	1,836	-
[2972]	25/09/12	102,000	102,800	101,000	102,500	+1,400	+1.38	2,498	-
[2972]	25/09/11	99,600	101,500	99,100	101,100	+1,500	+1.51	2,466	-
[2972]	25/09/10	96,500	99,600	95,900	99,600	+3,900	+4.08	3,152	-
[2972]	25/09/09	95,400	96,000	95,300	95,700	+500	+0.53	880	-
[2972]	25/09/08	95,000	95,700	94,700	95,200	+700	+0.74	1,484	-
[2972]	25/09/05	95,400	95,500	93,400	94,500	-1,000	-1.05	1,918	-