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
[2979]	26/10/29	95,400	95,400	93,800	94,000	-1,500.0	-1.57	2,468	68,385,001,472
[2979]	26/10/28	96,700	96,700	95,000	95,500	-1,000.0	-1.04	1,920	69,476,253,696
[2979]	26/10/27	97,100	97,100	96,200	96,500	-400.0	-0.41	1,205	70,203,752,448
[2979]	26/10/26	95,600	97,200	95,300	96,900	+1,300.0	+1.36	1,022	70,494,748,672
[2979]	26/10/23	95,200	96,600	95,200	95,600	+500.0	+0.53	1,806	69,548,998,656
[2979]	26/10/22	95,000	95,800	94,800	95,100	-500.0	-0.52	1,533	69,185,249,280
[2979]	26/10/21	95,000	95,700	94,800	95,600	+900.0	+0.95	1,385	69,548,998,656
[2979]	26/10/20	96,100	96,200	94,600	94,700	-1,400.0	-1.46	2,144	68,894,253,056
[2979]	26/10/19	97,200	97,300	96,100	96,100	-1,100.0	-1.13	1,359	69,912,748,032
[2979]	26/10/16	96,800	97,300	96,500	97,200	+400.0	+0.41	2,020	70,712,999,936
[2979]	26/10/15	95,600	96,800	95,100	96,800	+1,100.0	+1.15	2,820	70,422,003,712
[2979]	26/10/14	96,200	96,500	95,300	95,700	-500.0	-0.52	1,715	69,621,751,808
[2979]	26/10/13	96,000	96,500	95,500	96,200	+600.0	+0.63	2,208	69,985,501,184
[2979]	26/10/09	95,700	96,100	95,400	95,600	-100.0	-0.10	2,559	69,548,998,656
[2979]	26/10/08	96,700	96,700	95,500	95,700	-1,000.0	-1.03	2,853	69,621,751,808
[2979]	26/10/07	97,600	97,800	96,700	96,700	-800.0	-0.82	3,590	70,349,250,560
[2979]	26/10/06	96,900	98,200	96,900	97,500	+700.0	+0.72	2,447	70,931,251,200
[2979]	26/10/05	97,700	98,000	96,600	96,800	-900.0	-0.92	2,988	70,422,003,712
[2979]	26/10/02	98,900	99,200	97,700	97,700	-1,200.0	-1.21	2,871	71,076,749,312
[2979]	26/10/01	99,400	99,900	98,700	98,900	-500.0	-0.50	2,637	71,949,746,176
[2979]	26/09/30	99,700	99,800	98,600	99,400	-500.0	-0.50	2,925	72,313,503,744
[2979]	26/09/29	98,500	100,400	98,200	99,900	+1,400.0	+1.42	5,153	72,677,253,120
[2979]	26/09/28	98,500	98,800	98,000	98,500	0	+0.00	3,447	71,658,749,952
[2979]	26/09/25	98,800	99,100	98,100	98,500	-200.0	-0.20	3,143	71,658,749,952
[2979]	26/09/24	98,600	99,400	97,900	98,700	+100.0	+0.10	5,454	71,804,248,064
[2979]	26/09/18	100,100	100,200	98,600	98,600	-1,500.0	-1.50	5,772	71,731,503,104
[2979]	26/09/17	100,300	100,700	100,000	100,100	-200.0	-0.20	1,032	72,822,751,232
[2979]	26/09/16	99,600	100,700	99,500	100,300	+700.0	+0.70	1,715	72,968,249,344
[2979]	26/09/15	99,700	100,000	99,000	99,600	-100.0	-0.10	2,699	72,459,001,856
[2979]	26/09/14	98,700	99,900	98,700	99,700	+900.0	+0.91	2,233	72,531,746,816
[2979]	26/09/11	101,000	101,000	98,700	98,800	-1,700.0	-1.69	4,793	71,877,001,216
[2979]	26/09/10	99,400	100,500	98,900	100,500	+1,100.0	+1.11	1,860	73,113,747,456
[2979]	26/09/09	99,200	99,800	99,000	99,400	+200.0	+0.20	2,545	72,313,503,744
[2979]	26/09/08	100,400	100,400	99,100	99,200	-1,500.0	-1.49	3,930	72,167,997,440
[2979]	26/09/07	100,900	101,100	100,500	100,700	-100.0	-0.10	2,145	73,259,253,760
[2979]	26/09/04	101,000	101,200	100,500	100,800	-200.0	-0.20	2,648	73,331,998,720
[2979]	26/09/03	102,200	102,400	101,000	101,000	-1,100.0	-1.08	2,970	73,477,496,832
[2979]	26/09/02	102,300	102,800	101,600	102,100	-300.0	-0.29	3,967	74,277,748,736
[2979]	26/09/01	103,000	103,000	101,500	102,400	-700.0	-0.68	3,117	74,496,000,000
[2979]	26/08/31	101,500	103,100	101,200	103,100	+2,100.0	+2.08	21,742	75,005,247,488
[2979]	26/08/28	103,000	103,000	101,000	101,000	-2,100.0	-2.04	3,879	73,477,496,832
[2979]	26/08/27	103,000	103,200	102,500	103,100	+500.0	+0.49	3,453	75,005,247,488
[2979]	26/08/26	102,800	103,100	102,600	102,600	-200.0	-0.19	2,263	74,641,498,112
[2979]	26/08/25	102,900	103,400	102,500	102,800	-100.0	-0.10	2,113	74,786,996,224
[2979]	26/08/24	102,400	102,900	101,500	102,900	+900.0	+0.88	3,177	74,859,749,376
[2979]	26/08/21	102,600	102,600	101,600	102,000	-1,000.0	-0.97	3,325	74,205,003,776
[2979]	26/08/20	102,700	103,000	102,100	103,000	+400.0	+0.39	3,275	74,932,502,528
[2979]	26/08/19	103,600	103,700	101,800	102,600	-1,100.0	-1.06	4,542	74,641,498,112
[2979]	26/08/18	106,000	106,000	103,300	103,700	-2,300.0	-2.17	3,217	75,441,750,016
[2979]	26/08/17	105,500	106,000	105,000	106,000	+500.0	+0.47	2,506	77,114,998,784
[2979]	26/08/14	104,200	105,500	103,800	105,500	+1,300.0	+1.25	1,896	76,751,249,408
[2979]	26/08/13	105,000	105,500	103,900	104,200	-1,300.0	-1.23	2,674	75,805,499,392
[2979]	26/08/12	104,700	105,500	104,300	105,500	+700.0	+0.67	1,668	76,751,249,408
[2979]	26/08/10	104,900	104,900	104,000	104,800	0	+0.00	1,689	76,242,001,920
[2979]	26/08/07	105,900	106,000	104,200	104,800	-1,100.0	-1.04	2,035	76,242,001,920
[2979]	26/08/06	105,500	105,900	104,700	105,900	0	+0.00	2,122	77,042,253,824
[2979]	26/08/05	106,200	106,200	105,000	105,900	+300.0	+0.28	2,128	77,042,253,824
[2979]	26/08/04	106,000	106,000	105,000	105,600	-600.0	-0.56	2,034	76,824,002,560
[2979]	26/08/03	108,500	108,500	105,900	106,200	-2,600.0	-2.39	3,039	77,260,496,896
[2979]	26/07/31	110,500	110,700	108,800	108,800	-800.0	-0.73	3,375	79,151,996,928
[2979]	26/07/30	109,100	109,700	107,300	109,600	-100.0	-0.09	2,863	79,733,997,568
[2979]	26/07/29	108,500	109,700	108,400	109,700	+1,100.0	+1.01	2,484	79,806,750,720
[2979]	26/07/28	108,600	109,400	107,900	108,600	+300.0	+0.28	2,067	79,006,498,816
[2979]	26/07/27	107,000	108,900	106,900	108,300	+1,400.0	+1.31	2,008	78,788,247,552
[2979]	26/07/24	108,300	108,300	106,400	106,900	-1,500.0	-1.38	2,854	77,769,752,576
[2979]	26/07/23	109,200	109,300	107,800	108,400	-900.0	-0.82	2,206	78,861,000,704
[2979]	26/07/22	111,200	111,200	109,000	109,300	-1,500.0	-1.35	2,332	79,515,746,304
[2979]	26/07/21	109,700	111,200	109,600	110,800	+1,100.0	+1.00	2,528	80,607,002,624
[2979]	26/07/17	110,200	111,300	108,900	109,700	-400	-0.36	1,701	-
[2979]	26/07/16	112,500	112,500	110,100	110,100	-2,700	-2.39	1,999	-
[2979]	26/07/15	112,300	112,800	111,500	112,800	+1,200	+1.08	2,119	-
[2979]	26/07/14	111,500	111,600	110,600	111,600	+700	+0.63	1,620	-
[2979]	26/07/13	112,200	112,500	110,800	110,900	-1,500	-1.33	2,008	-
[2979]	26/07/10	112,600	112,800	112,000	112,400	-400	-0.35	1,185	-
[2979]	26/07/09	112,800	112,900	112,000	112,800	+100	+0.09	2,104	-
[2979]	26/07/08	114,000	114,000	112,300	112,700	-1,000	-0.88	1,284	-
[2979]	26/07/07	115,100	115,200	113,600	113,700	-1,300	-1.13	1,773	-
[2979]	26/07/06	115,800	116,100	114,600	115,000	-200	-0.17	2,066	-
[2979]	26/07/03	112,800	115,200	112,800	115,200	+2,300	+2.04	2,317	-
[2979]	26/07/02	113,100	113,400	112,500	112,900	+400	+0.36	1,859	-
[2979]	26/07/01	114,100	114,100	112,200	112,500	-900	-0.79	2,116	-
[2979]	26/06/30	113,800	114,000	112,700	113,400	+300	+0.27	1,652	-
[2979]	26/06/29	112,800	114,100	112,400	113,100	-300	-0.26	1,832	-
[2979]	26/06/26	111,300	113,400	110,800	113,400	+2,000	+1.80	2,090	-
[2979]	26/06/25	111,800	111,800	110,800	111,400	-400	-0.36	2,663	-
[2979]	26/06/24	110,900	111,800	110,400	111,800	+1,500	+1.36	2,750	-
[2979]	26/06/23	109,900	110,400	109,400	110,300	+500	+0.46	2,447	-
[2979]	26/06/22	110,700	110,800	108,500	109,800	-1,200	-1.08	2,589	-
[2979]	26/06/19	112,000	112,200	111,000	111,000	-1,100	-0.98	2,469	-
[2979]	26/06/18	111,200	112,200	110,900	112,100	+200	+0.18	1,354	-
[2979]	26/06/17	111,600	112,200	111,000	111,900	+400	+0.36	1,418	-
[2979]	26/06/16	114,700	114,700	111,200	111,500	-2,900	-2.53	1,558	-
[2979]	26/06/15	114,400	114,600	112,200	114,400	+400	+0.35	5,578	-
[2979]	26/06/12	114,100	114,400	112,700	114,000	+1,300	+1.15	2,717	-
[2979]	26/06/11	112,800	113,800	112,300	112,700	-200	-0.18	1,654	-
[2979]	26/06/10	112,700	113,000	112,100	112,900	+100	+0.09	1,241	-
[2979]	26/06/09	113,600	113,700	112,000	112,800	-800	-0.70	1,151	-
[2979]	26/06/08	111,900	113,600	111,700	113,600	+600	+0.53	1,422	-
[2979]	26/06/05	113,400	114,200	112,500	113,000	+500	+0.44	1,162	-
[2979]	26/06/04	114,500	114,500	112,200	112,500	-2,500	-2.17	1,654	-
[2979]	26/06/03	113,000	116,600	112,300	115,000	+2,200	+1.95	4,395	-
[2979]	26/06/02	113,500	113,500	110,800	112,800	-800	-0.70	3,596	-
[2979]	26/06/01	114,500	114,600	112,000	113,600	-900	-0.79	2,934	-
[2979]	26/05/29	115,200	115,800	114,200	114,500	-600	-0.52	2,778	-
[2979]	26/05/28	115,400	115,800	114,400	115,100	-4,200	-3.52	5,371	-
[2979]	26/05/27	119,100	119,300	117,600	119,300	+1,100	+0.93	6,037	-
[2979]	26/05/26	118,300	119,000	117,700	118,200	-200	-0.17	1,412	-
[2979]	26/05/25	118,500	119,400	116,300	118,400	-300	-0.25	2,606	-
[2979]	26/05/22	119,800	119,900	118,600	118,700	-1,100	-0.92	1,015	-
[2979]	26/05/21	119,300	119,900	119,100	119,800	+500	+0.42	1,674	-
[2979]	26/05/20	120,900	121,300	118,400	119,300	-1,100	-0.91	1,959	-
[2979]	26/05/19	120,000	120,900	119,700	120,400	-400	-0.33	1,561	-
[2979]	26/05/18	122,000	122,000	118,800	120,800	-1,300	-1.06	2,398	-
[2979]	26/05/15	122,100	122,700	121,100	122,100	0	0.00	2,784	-
[2979]	26/05/14	122,600	123,200	121,200	122,100	-500	-0.41	1,743	-
[2979]	26/05/13	123,200	123,400	122,400	122,600	-900	-0.73	1,433	-
[2979]	26/05/12	123,700	124,300	122,800	123,500	-200	-0.16	1,453	-
[2979]	26/05/11	123,100	124,400	123,100	123,700	+400	+0.32	1,591	-
[2979]	26/05/08	123,800	124,000	122,300	123,300	+100	+0.08	2,540	-
[2979]	26/05/07	124,800	124,900	123,200	123,200	-1,300	-1.04	3,419	-
[2979]	26/05/01	123,100	124,500	122,400	124,500	+1,600	+1.30	2,036	-
[2979]	26/04/30	125,200	125,300	122,600	122,900	-2,400	-1.92	2,880	-
[2979]	26/04/28	126,200	126,800	125,000	125,300	-1,100	-0.87	1,945	-
[2979]	26/04/27	126,600	126,600	125,800	126,400	+600	+0.48	1,465	-
[2979]	26/04/24	127,200	127,600	125,800	125,800	-1,300	-1.02	1,720	-
[2979]	26/04/23	126,300	128,100	126,300	127,100	+600	+0.47	2,070	-
[2979]	26/04/22	127,600	127,600	126,100	126,500	-900	-0.71	1,535	-
[2979]	26/04/21	128,800	129,200	127,100	127,400	-800	-0.62	1,592	-
[2979]	26/04/20	128,000	128,300	127,100	128,200	+900	+0.71	1,660	-
[2979]	26/04/17	127,900	128,100	126,500	127,300	-500	-0.39	1,245	-
[2979]	26/04/16	127,000	127,800	126,300	127,800	+800	+0.63	1,841	-
[2979]	26/04/15	127,500	127,800	126,500	127,000	-300	-0.24	1,832	-
[2979]	26/04/14	126,000	127,300	126,000	127,300	+1,800	+1.43	1,808	-
[2979]	26/04/13	125,100	125,700	124,400	125,500	+300	+0.24	1,378	-
[2979]	26/04/10	126,100	126,100	124,500	125,200	-200	-0.16	1,505	-
[2979]	26/04/09	126,600	127,200	125,100	125,400	-2,000	-1.57	1,104	-
[2979]	26/04/08	126,300	127,400	125,600	127,400	+2,100	+1.68	1,267	-
[2979]	26/04/07	125,000	126,300	124,900	125,300	+300	+0.24	1,066	-
[2979]	26/04/06	124,600	125,500	124,300	125,000	+200	+0.16	756	-
[2979]	26/04/03	124,700	125,100	123,800	124,800	+1,700	+1.38	1,497	-
[2979]	26/04/02	124,600	125,000	122,300	123,100	-400	-0.32	2,438	-
[2979]	26/04/01	122,300	123,700	122,300	123,500	+2,700	+2.24	1,367	-
[2979]	26/03/31	122,700	123,000	120,600	120,800	-1,600	-1.31	2,556	-
[2979]	26/03/30	123,000	123,500	122,000	122,400	-3,100	-2.47	2,943	-
[2979]	26/03/27	126,100	126,300	125,100	125,500	-200	-0.16	1,378	-
[2979]	26/03/26	126,800	126,800	125,000	125,700	-1,100	-0.87	1,193	-
[2979]	26/03/25	125,100	126,800	124,900	126,800	+1,700	+1.36	1,661	-
[2979]	26/03/24	125,600	126,600	124,800	125,100	-100	-0.08	1,942	-
[2979]	26/03/23	125,000	125,200	123,600	125,200	-1,400	-1.11	1,965	-
[2979]	26/03/19	128,300	128,500	126,600	126,600	-1,800	-1.40	2,138	-
[2979]	26/03/18	128,300	128,400	127,400	128,400	+400	+0.31	1,144	-
[2979]	26/03/17	127,400	128,600	127,300	128,000	+600	+0.47	1,626	-
[2979]	26/03/16	126,500	127,900	125,800	127,400	+1,000	+0.79	1,297	-
[2979]	26/03/13	127,600	127,800	125,800	126,400	-700	-0.55	2,722	-
[2979]	26/03/12	128,200	128,200	126,500	127,100	-1,100	-0.86	858	-
[2979]	26/03/11	127,300	129,300	127,000	128,200	+700	+0.55	989	-
[2979]	26/03/10	128,700	128,700	126,700	127,500	-200	-0.16	2,166	-
[2979]	26/03/09	126,300	128,600	124,600	127,700	-200	-0.16	3,131	-
[2979]	26/03/06	128,800	128,800	127,500	127,900	-1,000	-0.78	1,620	-
[2979]	26/03/05	128,900	130,000	128,300	128,900	+2,300	+1.82	2,743	-
[2979]	26/03/04	128,400	128,900	125,400	126,600	-2,000	-1.56	2,612	-
[2979]	26/03/03	129,400	129,600	128,600	128,600	-1,900	-1.46	1,852	-
[2979]	26/03/02	128,800	130,500	128,300	130,500	+1,000	+0.77	2,857	-
[2979]	26/02/27	129,900	130,500	129,000	129,500	-500	-0.38	3,714	-
[2979]	26/02/26	129,600	130,300	129,200	130,000	0	0.00	2,751	-
[2979]	26/02/25	130,600	130,600	129,200	130,000	+400	+0.31	2,590	-
[2979]	26/02/24	127,100	130,300	126,200	129,600	+2,500	+1.97	3,812	-
[2979]	26/02/20	126,400	127,100	125,800	127,100	+300	+0.24	1,866	-
[2979]	26/02/19	128,100	128,100	125,900	126,800	-1,100	-0.86	1,583	-
[2979]	26/02/18	126,900	127,900	126,300	127,900	+1,300	+1.03	1,463	-
[2979]	26/02/17	127,300	127,400	125,600	126,600	-700	-0.55	1,247	-
[2979]	26/02/16	125,000	127,300	124,600	127,300	+2,100	+1.68	1,920	-
[2979]	26/02/13	126,100	126,900	124,300	125,200	-1,400	-1.11	1,576	-
[2979]	26/02/12	127,000	127,200	126,500	126,600	-1,300	-1.02	1,242	-
[2979]	26/02/10	127,600	128,000	126,600	127,900	+1,100	+0.87	1,391	-
[2979]	26/02/09	127,300	128,300	126,400	126,800	-100	-0.08	1,441	-
[2979]	26/02/06	127,500	127,500	126,600	126,900	-300	-0.24	1,176	-
[2979]	26/02/05	128,700	128,700	127,000	127,200	-600	-0.47	2,262	-
[2979]	26/02/04	126,200	128,300	125,600	127,800	+900	+0.71	2,919	-
[2979]	26/02/03	127,300	127,700	126,600	126,900	-900	-0.70	2,786	-
[2979]	26/02/02	128,000	128,600	127,300	127,800	-200	-0.16	2,454	-
[2979]	26/01/30	129,300	129,500	127,200	128,000	-1,300	-1.01	2,866	-
[2979]	26/01/29	127,100	129,300	126,700	129,300	+1,000	+0.78	3,359	-
[2979]	26/01/28	128,300	128,800	127,500	128,300	0	0.00	2,063	-
[2979]	26/01/27	128,800	128,800	126,900	128,300	-200	-0.16	1,714	-
[2979]	26/01/26	129,500	129,500	128,300	128,500	-1,100	-0.85	1,697	-
[2979]	26/01/23	130,900	130,900	128,500	129,600	+100	+0.08	2,370	-
[2979]	26/01/22	129,300	130,300	128,400	129,500	+200	+0.15	3,824	-
[2979]	26/01/21	131,100	131,300	128,500	129,300	-2,500	-1.90	3,300	-
[2979]	26/01/20	133,400	133,800	131,600	131,800	-1,800	-1.35	3,348	-
[2979]	26/01/19	135,600	135,900	132,800	133,600	-2,300	-1.69	1,994	-
[2979]	26/01/16	134,500	136,000	134,500	135,900	+700	+0.52	2,119	-
[2979]	26/01/15	135,300	136,100	134,500	135,200	0	0.00	3,394	-
[2979]	26/01/14	133,300	135,300	132,500	135,200	+2,400	+1.81	2,823	-
[2979]	26/01/13	133,700	134,600	132,100	132,800	-900	-0.67	2,849	-
[2979]	26/01/09	133,400	133,900	132,500	133,700	+1,300	+0.98	3,167	-
[2979]	26/01/08	130,300	132,600	129,100	132,400	+2,600	+2.00	4,759	-
[2979]	26/01/07	128,000	130,100	127,600	129,800	+1,800	+1.41	3,437	-
[2979]	26/01/06	127,000	128,000	126,400	128,000	+1,300	+1.03	1,737	-
[2979]	26/01/05	125,800	126,800	125,000	126,700	+400	+0.32	1,927	-
[2979]	25/12/30	127,200	127,800	126,300	126,300	-700	-0.55	1,800	-
[2979]	25/12/29	127,000	127,200	126,300	127,000	+700	+0.55	1,393	-
[2979]	25/12/26	126,200	126,900	126,100	126,300	-300	-0.24	2,493	-
[2979]	25/12/25	125,800	126,800	125,300	126,600	+1,500	+1.20	2,627	-
[2979]	25/12/24	124,500	125,800	124,000	125,100	+600	+0.48	1,839	-
[2979]	25/12/23	123,600	124,500	123,000	124,500	+1,900	+1.55	1,651	-
[2979]	25/12/22	123,900	124,800	122,600	122,600	-1,000	-0.81	1,795	-
[2979]	25/12/19	123,600	124,400	122,900	123,600	+400	+0.32	2,065	-
[2979]	25/12/18	122,900	124,000	122,800	123,200	+600	+0.49	1,419	-
[2979]	25/12/17	122,500	123,000	122,000	122,600	+100	+0.08	950	-
[2979]	25/12/16	121,900	122,700	121,900	122,500	+600	+0.49	1,197	-
[2979]	25/12/15	122,200	122,900	121,500	121,900	-300	-0.25	1,408	-
[2979]	25/12/12	120,500	122,400	120,400	122,200	+1,700	+1.41	2,889	-
[2979]	25/12/11	120,400	121,200	119,600	120,500	+100	+0.08	1,362	-
[2979]	25/12/10	120,900	121,300	119,700	120,400	-200	-0.17	3,357	-
[2979]	25/12/09	119,900	121,200	119,100	120,600	+400	+0.33	1,877	-
[2979]	25/12/08	119,900	120,700	119,300	120,200	+300	+0.25	1,206	-
[2979]	25/12/05	120,300	121,000	119,900	119,900	-500	-0.42	1,502	-
[2979]	25/12/04	121,000	121,500	120,400	120,400	-900	-0.74	1,352	-
[2979]	25/12/03	122,400	122,700	120,900	121,300	-1,900	-1.54	1,698	-
[2979]	25/12/02	122,600	123,300	122,200	123,200	+600	+0.49	1,422	-
[2979]	25/12/01	123,500	124,200	122,600	122,600	-800	-0.65	1,575	-
[2979]	25/11/28	124,900	125,300	123,400	123,400	-1,900	-1.52	2,428	-
[2979]	25/11/27	123,300	126,700	123,100	125,300	-1,400	-1.10	5,764	-
[2979]	25/11/26	126,300	126,800	125,500	126,700	+1,100	+0.88	7,226	-
[2979]	25/11/25	125,600	125,700	124,000	125,600	+1,200	+0.96	2,784	-
[2979]	25/11/21	123,500	126,000	123,300	124,400	+900	+0.73	4,364	-
[2979]	25/11/20	123,200	124,300	122,900	123,500	+600	+0.49	1,646	-
[2979]	25/11/19	123,100	123,100	122,000	122,900	-300	-0.24	2,253	-
[2979]	25/11/18	124,100	124,400	122,600	123,200	-1,200	-0.96	2,269	-
[2979]	25/11/17	124,700	124,800	123,600	124,400	-300	-0.24	2,473	-
[2979]	25/11/14	124,900	125,400	124,500	124,700	-400	-0.32	1,919	-
[2979]	25/11/13	125,600	125,700	124,300	125,100	-600	-0.48	2,460	-
[2979]	25/11/12	126,000	127,000	125,500	125,700	-2,700	-2.10	4,161	-
[2979]	25/11/11	126,500	128,400	126,100	128,400	+2,600	+2.07	1,177	-
[2979]	25/11/10	126,300	127,000	125,800	125,800	+200	+0.16	1,398	-
[2979]	25/11/07	126,500	126,500	125,600	125,600	-300	-0.24	1,385	-
[2979]	25/11/06	126,900	126,900	125,600	125,900	-1,200	-0.94	1,305	-
[2979]	25/11/05	125,600	127,100	124,800	127,100	+1,700	+1.36	3,158	-
[2979]	25/11/04	124,300	125,500	124,100	125,400	+2,000	+1.62	977	-
[2979]	25/10/31	124,100	124,500	123,400	123,400	-300	-0.24	1,915	-
[2979]	25/10/30	123,300	124,700	122,400	123,700	+700	+0.57	1,551	-
[2979]	25/10/29	123,500	123,700	122,600	123,000	-700	-0.57	1,329	-
[2979]	25/10/28	124,700	124,700	122,800	123,700	-700	-0.56	1,292	-
[2979]	25/10/27	123,000	124,600	123,000	124,400	+1,400	+1.14	1,223	-
[2979]	25/10/24	123,500	123,900	123,000	123,000	-700	-0.57	1,393	-
[2979]	25/10/23	122,500	123,700	122,100	123,700	+1,200	+0.98	1,252	-
[2979]	25/10/22	121,500	122,500	121,200	122,500	+1,100	+0.91	1,218	-
[2979]	25/10/21	121,500	121,500	120,900	121,400	+300	+0.25	972	-
[2979]	25/10/20	121,000	121,400	120,400	121,100	+100	+0.08	907	-
[2979]	25/10/17	120,600	121,100	120,200	121,000	+600	+0.50	1,150	-
[2979]	25/10/16	120,400	120,800	119,800	120,400	+700	+0.58	913	-
[2979]	25/10/15	119,500	120,300	119,300	119,700	+200	+0.17	907	-
[2979]	25/10/14	118,700	119,600	118,000	119,500	0	0.00	1,220	-
[2979]	25/10/10	120,100	120,200	119,000	119,500	-700	-0.58	604	-
[2979]	25/10/09	119,200	120,200	118,800	120,200	+800	+0.67	874	-
[2979]	25/10/08	120,300	120,500	119,400	119,400	-400	-0.33	762	-
[2979]	25/10/07	121,100	121,100	119,700	119,800	-1,200	-0.99	863	-
[2979]	25/10/06	119,900	121,000	119,300	121,000	+1,900	+1.60	1,723	-
[2979]	25/10/03	118,000	119,100	117,900	119,100	+900	+0.76	1,488	-
[2979]	25/10/02	118,000	119,100	117,200	118,200	+200	+0.17	1,677	-
[2979]	25/10/01	119,100	119,100	116,800	118,000	-700	-0.59	1,270	-
[2979]	25/09/30	118,200	119,100	117,800	118,700	+600	+0.51	1,205	-
[2979]	25/09/29	120,800	120,900	118,100	118,100	-2,100	-1.75	1,629	-
[2979]	25/09/26	118,800	120,200	118,400	120,200	+1,800	+1.52	1,714	-
[2979]	25/09/25	118,200	118,700	117,600	118,400	+200	+0.17	837	-
[2979]	25/09/24	118,300	118,400	117,600	118,200	-100	-0.08	873	-
[2979]	25/09/22	118,300	118,800	117,600	118,300	+300	+0.25	1,126	-
[2979]	25/09/19	118,500	118,700	117,200	118,000	-900	-0.76	4,326	-
[2979]	25/09/18	119,500	119,500	118,400	118,900	+200	+0.17	1,522	-
[2979]	25/09/17	119,100	119,300	118,100	118,700	-400	-0.34	1,541	-
[2979]	25/09/16	118,100	119,100	118,100	119,100	+600	+0.51	2,497	-
[2979]	25/09/12	118,700	118,800	118,000	118,500	+600	+0.51	3,192	-
[2979]	25/09/11	117,800	118,500	117,600	117,900	+100	+0.08	933	-
[2979]	25/09/10	117,200	117,800	117,000	117,800	0	0.00	992	-
[2979]	25/09/09	117,100	118,100	117,100	117,800	+300	+0.26	1,749	-
[2979]	25/09/08	117,500	118,300	117,500	117,500	+300	+0.26	1,378	-
[2979]	25/09/05	117,500	118,000	116,500	117,200	-600	-0.51	1,992	-