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
[8951]	26/10/29	118,600	120,000	117,700	119,500	-500.0	-0.42	54,204	1,053,392,502,784
[8951]	26/10/28	122,300	122,400	119,200	120,000	-2,200.0	-1.80	40,061	1,057,799,995,392
[8951]	26/10/27	124,300	124,300	122,000	122,200	-2,100.0	-1.69	24,811	1,077,193,015,296
[8951]	26/10/26	122,300	125,100	122,100	124,300	+2,100.0	+1.72	22,989	1,095,704,510,464
[8951]	26/10/23	122,100	124,300	120,800	122,200	+1,700.0	+1.41	34,549	1,077,193,015,296
[8951]	26/10/22	120,400	120,800	119,300	120,500	-400.0	-0.33	22,309	1,062,207,488,000
[8951]	26/10/21	120,400	120,900	120,000	120,900	+1,100.0	+0.92	26,143	1,065,733,521,408
[8951]	26/10/20	120,200	120,300	118,700	119,800	-300.0	-0.25	22,748	1,056,037,011,456
[8951]	26/10/19	120,100	121,400	119,700	120,100	-100.0	-0.08	20,835	1,058,681,520,128
[8951]	26/10/16	121,900	121,900	119,900	120,200	-900.0	-0.74	46,058	1,059,562,979,328
[8951]	26/10/15	117,900	121,100	117,600	121,100	+2,700.0	+2.28	46,964	1,067,496,505,344
[8951]	26/10/14	117,900	118,400	117,100	118,400	+300.0	+0.25	31,710	1,043,695,992,832
[8951]	26/10/13	119,800	119,900	118,000	118,100	-700.0	-0.59	28,803	1,041,051,484,160
[8951]	26/10/09	117,900	119,500	117,300	118,800	+1,600.0	+1.37	52,311	1,047,222,026,240
[8951]	26/10/08	116,000	117,700	115,800	117,200	+300.0	+0.26	47,210	1,033,118,023,680
[8951]	26/10/07	116,300	117,600	115,600	116,900	+300.0	+0.26	50,967	1,030,473,515,008
[8951]	26/10/06	115,100	117,000	115,000	116,600	+1,000.0	+0.87	39,628	1,027,829,006,336
[8951]	26/10/05	117,800	118,000	115,400	115,600	-2,200.0	-1.87	52,162	1,019,014,021,120
[8951]	26/10/02	119,400	119,700	117,800	117,800	-1,300.0	-1.09	37,450	1,038,406,975,488
[8951]	26/10/01	118,200	120,000	118,100	119,100	+200.0	+0.17	46,934	1,049,866,469,376
[8951]	26/09/30	117,700	120,000	117,700	118,900	+1,200.0	+1.02	65,329	1,048,103,485,440
[8951]	26/09/29	118,100	119,000	117,700	117,700	-1,300.0	-1.09	57,990	1,037,525,516,288
[8951]	26/09/28	119,200	119,900	119,000	119,000	-200.0	-0.17	36,714	1,048,985,010,176
[8951]	26/09/25	119,900	120,500	119,100	119,200	-300.0	-0.25	40,685	1,050,747,994,112
[8951]	26/09/24	121,800	121,800	119,500	119,500	-2,300.0	-1.89	55,889	1,053,392,502,784
[8951]	26/09/18	122,600	122,700	121,800	121,800	-800.0	-0.65	35,194	1,073,666,981,888
[8951]	26/09/17	121,500	122,600	121,200	122,600	+600.0	+0.49	28,653	1,080,718,983,168
[8951]	26/09/16	121,500	122,400	121,300	122,000	+300.0	+0.25	17,167	1,075,430,031,360
[8951]	26/09/15	122,200	122,600	121,000	121,700	-600.0	-0.49	23,219	1,072,785,522,688
[8951]	26/09/14	121,800	123,200	121,600	122,300	+400.0	+0.33	21,975	1,078,074,474,496
[8951]	26/09/11	123,700	124,500	120,700	121,900	-1,100.0	-0.89	51,856	1,074,548,506,624
[8951]	26/09/10	122,000	123,500	121,500	123,000	+900.0	+0.74	27,147	1,084,245,016,576
[8951]	26/09/09	121,600	122,900	120,900	122,100	+500.0	+0.41	35,853	1,076,311,490,560
[8951]	26/09/08	121,600	122,400	120,800	121,600	-900.0	-0.73	32,224	1,071,903,997,952
[8951]	26/09/07	123,600	124,100	121,800	122,500	-1,700.0	-1.37	26,300	1,079,837,523,968
[8951]	26/09/04	124,200	125,100	123,400	124,200	+200.0	+0.16	46,628	1,094,822,985,728
[8951]	26/09/03	125,700	126,500	124,000	124,000	-1,400.0	-1.12	46,525	1,093,060,001,792
[8951]	26/09/02	125,800	126,300	125,100	125,400	-1,600.0	-1.26	38,868	1,105,400,954,880
[8951]	26/09/01	126,300	127,500	126,000	127,000	+700.0	+0.55	23,366	1,119,504,957,440
[8951]	26/08/31	128,300	128,700	126,300	126,300	-1,400.0	-1.10	46,550	1,113,334,480,896
[8951]	26/08/28	128,900	129,300	127,400	127,700	-1,900.0	-1.47	33,136	1,125,675,565,056
[8951]	26/08/27	129,500	130,200	128,500	129,600	-400.0	-0.31	39,442	1,142,423,945,216
[8951]	26/08/26	128,800	130,200	128,600	130,000	+1,500.0	+1.17	34,120	1,145,950,044,160
[8951]	26/08/25	129,700	130,300	128,500	128,500	-1,700.0	-1.31	23,600	1,132,727,500,800
[8951]	26/08/24	129,200	130,700	128,500	130,200	+1,800.0	+1.40	24,175	1,147,712,962,560
[8951]	26/08/21	129,700	129,700	127,900	128,400	-1,200.0	-0.93	22,363	1,131,846,041,600
[8951]	26/08/20	129,800	130,600	128,300	129,600	+1,600.0	+1.25	30,478	1,142,423,945,216
[8951]	26/08/19	126,900	128,200	126,300	128,000	+600.0	+0.47	29,285	1,128,319,942,656
[8951]	26/08/18	129,100	129,500	126,000	127,400	-1,700.0	-1.32	32,502	1,123,031,056,384
[8951]	26/08/17	129,800	130,200	127,900	129,100	+700	+0.55	23,485	-
[8951]	26/08/14	130,100	130,100	128,100	128,400	-1,000	-0.77	23,880	-
[8951]	26/08/13	130,500	130,900	129,300	129,400	-500	-0.38	16,102	-
[8951]	26/08/12	129,700	130,200	128,800	129,900	0	0.00	15,621	-
[8951]	26/08/10	130,500	130,500	128,500	129,900	+100	+0.08	17,884	-
[8951]	26/08/07	129,600	131,400	129,100	129,800	-500	-0.38	19,813	-
[8951]	26/08/06	128,500	130,300	128,300	130,300	+1,200	+0.93	22,338	-
[8951]	26/08/05	129,800	129,800	127,500	129,100	+100	+0.08	30,751	-
[8951]	26/08/04	130,600	131,100	128,300	129,000	-1,100	-0.85	24,201	-
[8951]	26/08/03	134,100	134,500	129,800	130,100	-4,600	-3.41	39,708	-
[8951]	26/07/31	136,500	136,900	134,400	134,700	-3,300	-2.39	32,730	-
[8951]	26/07/30	138,400	139,800	136,600	138,000	-2,000	-1.43	37,076	-
[8951]	26/07/29	135,900	140,000	135,700	140,000	+4,600	+3.40	48,668	-
[8951]	26/07/28	136,600	137,500	134,700	135,400	-1,200	-0.88	28,326	-
[8951]	26/07/27	135,500	136,900	134,800	136,600	+2,000	+1.49	23,331	-
[8951]	26/07/24	132,500	134,900	131,800	134,600	+2,100	+1.58	20,492	-
[8951]	26/07/23	135,000	135,500	132,500	132,500	-2,600	-1.92	31,760	-
[8951]	26/07/22	134,500	135,100	134,000	135,100	0	0.00	36,259	-
[8951]	26/07/21	135,000	136,300	133,800	135,100	+1,700	+1.27	42,220	-
[8951]	26/07/17	131,700	135,300	131,000	133,400	+2,400	+1.83	46,929	-
[8951]	26/07/16	132,800	133,500	129,600	131,000	-1,700	-1.28	35,272	-
[8951]	26/07/15	133,700	134,800	132,600	132,700	-1,100	-0.82	41,151	-
[8951]	26/07/14	131,300	134,200	131,300	133,800	+2,100	+1.59	39,753	-
[8951]	26/07/13	129,900	132,700	129,400	131,700	+1,900	+1.46	29,714	-
[8951]	26/07/10	130,300	130,300	128,700	129,800	-300	-0.23	27,157	-
[8951]	26/07/09	129,500	130,400	129,000	130,100	+1,000	+0.77	28,787	-
[8951]	26/07/08	129,400	130,100	127,700	129,100	-1,100	-0.84	34,439	-
[8951]	26/07/07	131,100	131,400	129,300	130,200	-300	-0.23	37,994	-
[8951]	26/07/06	128,300	131,600	127,800	130,500	+2,200	+1.71	29,490	-
[8951]	26/07/03	127,500	130,000	126,900	128,300	+1,400	+1.10	35,115	-
[8951]	26/07/02	125,200	127,900	124,800	126,900	+3,000	+2.42	46,712	-
[8951]	26/07/01	126,000	126,000	123,300	123,900	-2,000	-1.59	31,094	-
[8951]	26/06/30	127,300	128,000	125,900	125,900	-500	-0.40	51,002	-
[8951]	26/06/29	125,700	127,200	124,800	126,400	-1,100	-0.86	49,636	-
[8951]	26/06/26	125,700	128,600	125,200	127,500	+2,000	+1.59	74,782	-
[8951]	26/06/25	124,400	126,400	123,100	125,500	+2,000	+1.62	53,450	-
[8951]	26/06/24	122,000	123,800	122,000	123,500	+1,800	+1.48	46,195	-
[8951]	26/06/23	122,700	122,700	121,600	121,700	+100	+0.08	55,885	-
[8951]	26/06/22	121,500	122,000	120,800	121,600	-800	-0.65	28,532	-
[8951]	26/06/19	121,800	122,400	120,800	122,400	+700	+0.58	39,977	-
[8951]	26/06/18	121,900	121,900	120,300	121,700	+400	+0.33	30,586	-
[8951]	26/06/17	121,600	121,900	120,200	121,300	-300	-0.25	38,059	-
[8951]	26/06/16	123,700	123,700	121,300	121,600	-2,500	-2.01	33,359	-
[8951]	26/06/15	124,400	126,200	123,700	124,100	+500	+0.40	34,364	-
[8951]	26/06/12	123,700	124,800	122,300	123,600	+1,000	+0.82	45,174	-
[8951]	26/06/11	123,700	124,300	122,500	122,600	-1,100	-0.89	30,741	-
[8951]	26/06/10	121,500	123,700	120,700	123,700	+3,100	+2.57	32,390	-
[8951]	26/06/09	121,500	121,500	119,700	120,600	-1,200	-0.99	26,535	-
[8951]	26/06/08	119,400	121,800	119,000	121,800	+2,400	+2.01	34,385	-
[8951]	26/06/05	120,700	121,200	119,200	119,400	-300	-0.25	42,083	-
[8951]	26/06/04	121,500	121,700	119,700	119,700	-2,100	-1.72	39,523	-
[8951]	26/06/03	123,000	123,800	121,700	121,800	-600	-0.49	43,687	-
[8951]	26/06/02	124,600	124,800	122,300	122,400	-2,200	-1.77	44,001	-
[8951]	26/06/01	128,000	128,000	124,600	124,600	-2,800	-2.20	33,005	-
[8951]	26/05/29	125,000	128,000	123,700	127,400	+3,300	+2.66	94,044	-
[8951]	26/05/28	122,700	124,100	122,300	124,100	+200	+0.16	33,469	-
[8951]	26/05/27	122,600	123,900	121,200	123,900	+2,700	+2.23	45,512	-
[8951]	26/05/26	121,300	122,100	120,500	121,200	-100	-0.08	39,809	-
[8951]	26/05/25	121,500	123,100	121,200	121,300	-500	-0.41	29,746	-
[8951]	26/05/22	122,900	123,100	121,700	121,800	-1,800	-1.46	36,906	-
[8951]	26/05/21	123,000	123,800	121,800	123,600	+1,600	+1.31	35,014	-
[8951]	26/05/20	124,500	124,800	121,900	122,000	-2,600	-2.09	42,187	-
[8951]	26/05/19	122,900	124,600	122,600	124,600	+2,200	+1.80	31,345	-
[8951]	26/05/18	125,400	125,900	121,900	122,400	-3,600	-2.86	39,610	-
[8951]	26/05/15	124,400	126,300	124,100	126,000	+1,900	+1.53	36,507	-
[8951]	26/05/14	125,400	126,200	124,100	124,100	-1,400	-1.12	38,066	-
[8951]	26/05/13	127,000	127,300	125,200	125,500	-1,800	-1.41	37,284	-
[8951]	26/05/12	129,500	129,500	126,700	127,300	-1,600	-1.24	27,965	-
[8951]	26/05/11	129,600	130,400	128,200	128,900	+100	+0.08	24,111	-
[8951]	26/05/08	130,600	130,900	128,100	128,800	-1,000	-0.77	36,292	-
[8951]	26/05/07	131,000	131,800	129,300	129,800	-1,200	-0.92	54,052	-
[8951]	26/05/01	130,900	132,200	130,300	131,000	-100	-0.08	30,849	-
[8951]	26/04/30	131,700	131,700	130,400	131,100	-200	-0.15	39,900	-
[8951]	26/04/28	133,300	133,500	131,000	131,300	-1,700	-1.28	34,707	-
[8951]	26/04/27	133,500	133,500	132,500	133,000	-100	-0.08	20,498	-
[8951]	26/04/24	132,800	133,400	132,000	133,100	+1,000	+0.76	20,497	-
[8951]	26/04/23	133,500	134,100	131,300	132,100	-1,500	-1.12	30,456	-
[8951]	26/04/22	136,000	136,000	133,600	133,600	-2,300	-1.69	28,948	-
[8951]	26/04/21	136,200	136,600	134,800	135,900	-700	-0.51	22,344	-
[8951]	26/04/20	135,900	136,600	135,600	136,600	+1,400	+1.04	23,482	-
[8951]	26/04/17	137,900	138,600	135,200	135,200	-3,300	-2.38	27,967	-
[8951]	26/04/16	137,100	138,500	135,600	138,500	+2,000	+1.47	27,546	-
[8951]	26/04/15	139,800	139,900	136,500	136,500	-2,200	-1.59	24,413	-
[8951]	26/04/14	138,000	138,700	137,200	138,700	+1,700	+1.24	23,168	-
[8951]	26/04/13	137,100	137,500	135,800	137,000	0	0.00	28,101	-
[8951]	26/04/10	136,600	137,000	135,800	137,000	+600	+0.44	21,521	-
[8951]	26/04/09	138,300	138,700	135,400	136,400	-2,100	-1.52	21,546	-
[8951]	26/04/08	138,800	138,800	136,200	138,500	+2,700	+1.99	25,893	-
[8951]	26/04/07	136,500	137,600	135,800	135,800	-400	-0.29	13,923	-
[8951]	26/04/06	136,200	136,800	135,900	136,200	+100	+0.07	8,234	-
[8951]	26/04/03	135,200	136,400	134,600	136,100	+1,000	+0.74	13,011	-
[8951]	26/04/02	137,500	138,400	134,400	135,100	-700	-0.52	25,221	-
[8951]	26/04/01	133,700	135,900	133,700	135,800	+3,200	+2.41	26,360	-
[8951]	26/03/31	133,000	133,300	131,500	132,600	-200	-0.15	46,184	-
[8951]	26/03/30	135,000	135,700	132,800	132,800	-4,000	-2.92	49,733	-
[8951]	26/03/27	136,200	136,900	135,500	136,800	+800	+0.59	43,995	-
[8951]	26/03/26	137,500	137,500	135,500	136,000	-1,100	-0.80	32,357	-
[8951]	26/03/25	137,800	138,100	136,700	137,100	+200	+0.15	28,683	-
[8951]	26/03/24	138,000	139,500	136,900	136,900	-900	-0.65	34,159	-
[8951]	26/03/23	139,100	141,700	137,200	137,800	-4,300	-3.03	33,932	-
[8951]	26/03/19	144,900	145,400	142,100	142,100	-3,600	-2.47	40,336	-
[8951]	26/03/18	145,100	146,100	144,600	145,700	+500	+0.34	18,718	-
[8951]	26/03/17	145,400	146,100	144,700	145,200	+600	+0.41	16,299	-
[8951]	26/03/16	143,500	145,400	143,000	144,600	+700	+0.49	18,232	-
[8951]	26/03/13	143,900	145,800	143,400	143,900	-800	-0.55	28,499	-
[8951]	26/03/12	144,000	144,900	143,300	144,700	-600	-0.41	16,666	-
[8951]	26/03/11	144,400	145,900	143,200	145,300	+1,100	+0.76	14,686	-
[8951]	26/03/10	143,500	144,400	142,900	144,200	+1,400	+0.98	24,603	-
[8951]	26/03/09	141,000	143,500	140,300	142,800	-800	-0.56	30,440	-
[8951]	26/03/06	144,000	144,700	142,700	143,600	-1,100	-0.76	26,076	-
[8951]	26/03/05	144,500	146,900	144,300	144,700	+2,400	+1.69	33,450	-
[8951]	26/03/04	143,800	144,000	141,500	142,300	-1,700	-1.18	31,826	-
[8951]	26/03/03	144,200	144,800	143,300	144,000	-2,400	-1.64	24,154	-
[8951]	26/03/02	145,000	146,700	144,100	146,400	+1,100	+0.76	21,937	-
[8951]	26/02/27	149,100	149,200	145,300	145,300	-4,100	-2.74	46,078	-
[8951]	26/02/26	147,400	149,600	146,600	149,400	+2,000	+1.36	36,940	-
[8951]	26/02/25	145,200	147,400	144,500	147,400	+3,100	+2.15	32,350	-
[8951]	26/02/24	145,700	145,700	143,500	144,300	+100	+0.07	31,065	-
[8951]	26/02/20	143,600	144,300	143,200	144,200	+1,400	+0.98	22,957	-
[8951]	26/02/19	144,100	144,300	142,700	142,800	-1,800	-1.24	20,340	-
[8951]	26/02/18	143,200	145,800	142,500	144,600	+1,600	+1.12	26,886	-
[8951]	26/02/17	144,700	145,300	142,100	143,000	-2,900	-1.99	23,149	-
[8951]	26/02/16	144,400	145,900	143,600	145,900	+2,500	+1.74	21,939	-
[8951]	26/02/13	144,900	145,600	143,200	143,400	-1,900	-1.31	20,139	-
[8951]	26/02/12	145,200	146,300	144,100	145,300	-1,400	-0.95	33,596	-
[8951]	26/02/10	147,000	147,000	145,100	146,700	+800	+0.55	19,688	-
[8951]	26/02/09	146,700	146,800	145,200	145,900	-300	-0.21	26,366	-
[8951]	26/02/06	147,100	147,100	145,200	146,200	-400	-0.27	19,569	-
[8951]	26/02/05	147,400	148,000	145,900	146,600	+100	+0.07	23,623	-
[8951]	26/02/04	145,000	147,200	143,800	146,500	+900	+0.62	28,463	-
[8951]	26/02/03	144,400	145,900	144,100	145,600	+1,800	+1.25	21,287	-
[8951]	26/02/02	144,900	145,500	143,600	143,800	+300	+0.21	21,627	-
[8951]	26/01/30	144,700	144,900	143,300	143,500	-1,600	-1.10	42,936	-
[8951]	26/01/29	141,200	145,100	140,100	145,100	+3,600	+2.54	35,626	-
[8951]	26/01/28	140,800	141,500	140,300	141,500	+700	+0.50	28,064	-
[8951]	26/01/27	141,600	142,500	140,500	140,800	-1,800	-1.26	26,221	-
[8951]	26/01/26	142,500	142,600	141,500	142,600	-800	-0.56	20,694	-
[8951]	26/01/23	144,200	144,200	142,400	143,400	0	0.00	23,006	-
[8951]	26/01/22	145,300	145,700	143,400	143,400	-500	-0.35	30,336	-
[8951]	26/01/21	145,900	147,200	143,900	143,900	-4,700	-3.16	57,198	-
[8951]	26/01/20	148,800	149,700	147,900	148,600	-300	-0.20	57,777	-
[8951]	26/01/19	149,100	149,400	148,000	148,900	-400	-0.27	27,547	-
[8951]	26/01/16	149,300	152,300	148,500	149,300	+2,200	+1.50	43,546	-
[8951]	26/01/15	145,400	147,500	145,200	147,100	+1,700	+1.17	41,961	-
[8951]	26/01/14	144,100	145,600	144,100	145,400	+1,300	+0.90	32,257	-
[8951]	26/01/13	143,500	144,200	142,700	144,100	+1,000	+0.70	34,116	-
[8951]	26/01/09	143,600	144,000	142,800	143,100	+100	+0.07	16,899	-
[8951]	26/01/08	143,000	144,000	142,300	143,000	-500	-0.35	31,072	-
[8951]	26/01/07	142,500	144,200	142,000	143,500	+100	+0.07	17,458	-
[8951]	26/01/06	142,700	143,500	142,100	143,400	+1,200	+0.84	14,915	-
[8951]	26/01/05	145,700	145,700	142,200	142,200	-700	-0.49	22,339	-
[8951]	25/12/30	144,500	145,000	142,800	142,900	-1,700	-1.18	25,643	-
[8951]	25/12/29	141,900	144,600	141,400	144,600	+300	+0.21	26,217	-
[8951]	25/12/26	144,400	144,500	143,100	144,300	+200	+0.14	18,312	-
[8951]	25/12/25	143,900	144,400	143,500	144,100	+1,000	+0.70	6,872	-
[8951]	25/12/24	142,800	143,500	142,300	143,100	+300	+0.21	9,300	-
[8951]	25/12/23	143,500	143,500	141,400	142,800	+300	+0.21	15,681	-
[8951]	25/12/22	144,600	145,000	142,500	142,500	-1,900	-1.32	16,428	-
[8951]	25/12/19	144,000	144,700	143,900	144,400	+600	+0.42	27,612	-
[8951]	25/12/18	144,100	145,300	143,300	143,800	+300	+0.21	16,039	-
[8951]	25/12/17	143,300	144,300	143,000	143,500	+100	+0.07	18,734	-
[8951]	25/12/16	143,800	144,300	142,700	143,400	-500	-0.35	17,753	-
[8951]	25/12/15	144,000	144,700	143,600	143,900	-100	-0.07	11,963	-
[8951]	25/12/12	141,400	144,200	141,400	144,000	+1,800	+1.27	34,302	-
[8951]	25/12/11	142,100	142,500	140,600	142,200	-200	-0.14	13,058	-
[8951]	25/12/10	141,200	142,900	140,900	142,400	+1,000	+0.71	19,556	-
[8951]	25/12/09	140,200	142,300	139,900	141,400	-100	-0.07	19,194	-
[8951]	25/12/08	142,400	142,700	140,800	141,500	-500	-0.35	14,704	-
[8951]	25/12/05	142,800	143,000	141,900	142,000	-1,100	-0.77	11,553	-
[8951]	25/12/04	144,900	144,900	143,100	143,100	-1,600	-1.11	14,036	-
[8951]	25/12/03	145,400	145,400	143,700	144,700	-700	-0.48	15,218	-
[8951]	25/12/02	145,600	146,300	144,400	145,400	+500	+0.35	21,809	-
[8951]	25/12/01	148,500	149,400	144,900	144,900	-4,400	-2.95	27,419	-
[8951]	25/11/28	151,200	151,400	148,100	149,300	-2,500	-1.65	24,466	-
[8951]	25/11/27	149,700	151,800	149,600	151,800	+2,100	+1.40	14,873	-
[8951]	25/11/26	149,500	149,700	148,200	149,700	+300	+0.20	16,079	-
[8951]	25/11/25	149,900	150,000	147,800	149,400	+600	+0.40	19,194	-
[8951]	25/11/21	146,400	148,800	146,300	148,800	+2,700	+1.85	29,552	-
[8951]	25/11/20	146,400	147,700	145,800	146,100	+400	+0.27	23,525	-
[8951]	25/11/19	146,000	146,700	145,600	145,700	-100	-0.07	21,787	-
[8951]	25/11/18	148,100	148,500	145,800	145,800	-2,300	-1.55	25,810	-
[8951]	25/11/17	146,900	148,100	146,400	148,100	+1,600	+1.09	16,562	-
[8951]	25/11/14	147,000	147,900	145,900	146,500	-300	-0.20	14,174	-
[8951]	25/11/13	145,600	146,800	145,400	146,800	+700	+0.48	14,944	-
[8951]	25/11/12	146,600	147,300	146,100	146,100	-600	-0.41	16,549	-
[8951]	25/11/11	144,500	146,700	144,100	146,700	+2,600	+1.80	16,300	-
[8951]	25/11/10	145,100	145,400	144,100	144,100	-500	-0.35	17,314	-
[8951]	25/11/07	143,500	145,700	143,500	144,600	+600	+0.42	16,312	-
[8951]	25/11/06	144,100	144,500	143,100	144,000	-500	-0.35	20,004	-
[8951]	25/11/05	142,300	144,500	141,800	144,500	+1,200	+0.84	35,739	-
[8951]	25/11/04	143,000	143,400	142,100	143,300	+1,100	+0.77	20,263	-
[8951]	25/10/31	142,000	143,900	142,000	142,200	-400	-0.28	24,356	-
[8951]	25/10/30	141,000	142,900	140,600	142,600	+1,200	+0.85	18,735	-
[8951]	25/10/29	141,900	142,100	140,600	141,400	+200	+0.14	17,332	-
[8951]	25/10/28	141,900	142,600	141,000	141,200	-1,100	-0.77	15,930	-
[8951]	25/10/27	141,100	142,300	140,700	142,300	+1,600	+1.14	17,263	-
[8951]	25/10/24	141,600	142,100	140,700	140,700	-900	-0.64	22,795	-
[8951]	25/10/23	140,400	141,900	139,800	141,600	+700	+0.50	17,709	-
[8951]	25/10/22	140,600	141,200	140,100	140,900	+900	+0.64	12,402	-
[8951]	25/10/21	140,400	140,600	139,600	140,000	+100	+0.07	12,440	-
[8951]	25/10/20	140,200	140,600	138,700	139,900	0	0.00	19,222	-
[8951]	25/10/17	139,100	140,100	139,100	139,900	+500	+0.36	12,054	-
[8951]	25/10/16	139,200	139,700	138,500	139,400	+1,000	+0.72	10,975	-
[8951]	25/10/15	138,000	139,100	137,800	138,400	+300	+0.22	15,069	-
[8951]	25/10/14	138,000	138,200	136,700	138,100	+100	+0.07	15,385	-
[8951]	25/10/10	138,500	138,500	137,300	138,000	-200	-0.14	10,146	-
[8951]	25/10/09	139,000	139,500	137,500	138,200	-1,200	-0.86	18,261	-
[8951]	25/10/08	140,000	140,900	139,400	139,400	-500	-0.36	14,279	-
[8951]	25/10/07	139,600	141,000	139,400	139,900	-600	-0.43	13,342	-
[8951]	25/10/06	139,800	141,300	139,600	140,500	+1,900	+1.37	14,495	-
[8951]	25/10/03	139,000	140,000	138,300	138,600	-1,000	-0.72	11,114	-
[8951]	25/10/02	139,200	141,100	137,600	139,600	+1,200	+0.87	20,923	-
[8951]	25/10/01	140,100	140,300	137,800	138,400	-1,100	-0.79	20,934	-
[8951]	25/09/30	141,000	141,000	139,100	139,500	-100	-0.07	21,230	-
[8951]	25/09/29	142,300	142,300	139,600	139,600	-3,100	-2.17	21,259	-
[8951]	25/09/26	142,100	142,700	141,600	142,700	+1,100	+0.78	17,279	-
[8951]	25/09/25	141,600	142,300	140,900	141,600	-100	-0.07	21,468	-
[8951]	25/09/24	142,000	142,100	141,100	141,700	+400	+0.28	16,719	-
[8951]	25/09/22	141,600	142,500	141,000	141,300	-100	-0.07	18,193	-
[8951]	25/09/19	142,000	143,200	139,700	141,400	-300	-0.21	69,336	-
[8951]	25/09/18	142,700	143,200	141,700	141,700	-1,000	-0.70	13,759	-
[8951]	25/09/17	143,000	143,900	142,100	142,700	-1,200	-0.83	18,401	-
[8951]	25/09/16	143,100	144,200	142,700	143,900	+600	+0.42	23,218	-
[8951]	25/09/12	141,000	143,400	141,000	143,300	+1,400	+0.99	33,075	-
[8951]	25/09/11	141,200	142,700	141,000	141,900	+400	+0.28	15,845	-
[8951]	25/09/10	140,800	141,700	140,600	141,500	-500	-0.35	18,311	-
[8951]	25/09/09	141,500	142,500	141,300	142,000	+500	+0.35	20,215	-
[8951]	25/09/08	140,800	142,500	140,500	141,500	+1,100	+0.78	18,429	-
[8951]	25/09/05	141,000	141,000	139,300	140,400	-600	-0.43	23,483	-