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
[8952]	26/10/29	107,600	108,000	106,200	107,100	-1,000.0	-0.93	24,218	780,071,403,520
[8952]	26/10/28	109,100	109,100	107,400	108,100	-1,200.0	-1.10	19,855	787,355,009,024
[8952]	26/10/27	110,000	110,000	108,800	109,300	-400.0	-0.36	19,874	796,095,283,200
[8952]	26/10/26	107,600	110,200	107,600	109,700	+1,900.0	+1.76	17,656	799,008,751,616
[8952]	26/10/23	106,600	109,100	106,000	107,800	+2,000.0	+1.89	20,984	785,169,907,712
[8952]	26/10/22	106,300	106,400	105,500	105,800	-700.0	-0.66	21,557	770,602,762,240
[8952]	26/10/21	106,500	106,900	105,700	106,500	+200.0	+0.19	20,179	775,701,266,432
[8952]	26/10/20	107,000	107,000	105,900	106,300	-700.0	-0.65	12,382	774,244,532,224
[8952]	26/10/19	107,500	108,100	106,700	107,000	-500.0	-0.47	11,134	779,343,036,416
[8952]	26/10/16	108,600	108,600	107,100	107,500	-300.0	-0.28	15,345	782,984,871,936
[8952]	26/10/15	105,400	107,800	105,000	107,800	+2,200.0	+2.08	25,235	785,169,907,712
[8952]	26/10/14	105,600	106,000	105,300	105,600	0	+0.00	11,161	769,146,028,032
[8952]	26/10/13	106,500	106,600	105,400	105,600	-700.0	-0.66	14,694	769,146,028,032
[8952]	26/10/09	105,100	106,400	105,100	106,300	+1,300.0	+1.24	14,616	774,244,532,224
[8952]	26/10/08	105,000	105,500	104,600	105,000	-800.0	-0.76	20,882	764,775,890,944
[8952]	26/10/07	106,900	106,900	105,800	105,800	-700.0	-0.66	15,128	770,602,762,240
[8952]	26/10/06	105,300	107,200	105,100	106,500	+1,400.0	+1.33	16,979	775,701,266,432
[8952]	26/10/05	106,900	107,300	105,100	105,100	-2,100.0	-1.96	15,910	765,504,258,048
[8952]	26/10/02	108,700	108,800	106,900	107,200	-1,900.0	-1.74	15,883	780,799,770,624
[8952]	26/10/01	108,200	109,400	108,200	109,100	+200.0	+0.18	18,728	794,638,548,992
[8952]	26/09/30	108,600	109,900	108,600	108,900	+100.0	+0.09	21,586	793,181,880,320
[8952]	26/09/29	110,100	110,400	108,500	108,800	-4,400.0	-3.89	26,372	792,453,513,216
[8952]	26/09/28	113,000	113,600	112,800	113,200	+300.0	+0.27	24,259	824,501,272,576
[8952]	26/09/25	113,900	114,100	112,900	112,900	-800.0	-0.70	17,348	822,316,171,264
[8952]	26/09/24	113,500	113,900	112,700	113,700	+200.0	+0.18	16,994	828,143,042,560
[8952]	26/09/18	114,800	114,800	113,500	113,500	-1,100.0	-0.96	36,027	826,686,308,352
[8952]	26/09/17	114,300	114,600	113,800	114,600	0	+0.00	9,658	834,698,280,960
[8952]	26/09/16	114,800	114,900	113,700	114,600	-100.0	-0.09	12,702	834,698,280,960
[8952]	26/09/15	114,200	114,900	113,900	114,700	+400.0	+0.35	14,321	835,426,648,064
[8952]	26/09/14	113,900	115,000	113,900	114,300	+200.0	+0.18	14,309	832,513,179,648
[8952]	26/09/11	117,800	117,800	113,600	114,100	-1,200.0	-1.04	38,974	831,056,445,440
[8952]	26/09/10	114,700	115,700	114,500	115,300	+600.0	+0.52	16,802	839,796,785,152
[8952]	26/09/09	114,400	115,100	113,900	114,700	+200.0	+0.17	27,074	835,426,648,064
[8952]	26/09/08	114,400	115,400	113,600	114,500	-900.0	-0.78	21,566	833,969,913,856
[8952]	26/09/07	116,600	116,800	115,300	115,400	-1,100.0	-0.94	14,483	840,525,152,256
[8952]	26/09/04	116,600	117,400	116,300	116,500	-200.0	-0.17	17,175	848,537,059,328
[8952]	26/09/03	117,600	118,000	116,700	116,700	-600.0	-0.51	16,708	849,993,793,536
[8952]	26/09/02	117,900	118,000	117,100	117,300	-1,300.0	-1.10	20,995	854,363,930,624
[8952]	26/09/01	117,900	118,900	117,400	118,600	+900.0	+0.76	19,956	863,832,571,904
[8952]	26/08/31	118,000	118,600	117,700	117,700	+100.0	+0.09	19,491	857,277,333,504
[8952]	26/08/28	118,100	118,800	117,600	117,600	-1,400.0	-1.18	18,202	856,549,031,936
[8952]	26/08/27	119,000	119,900	118,700	119,000	-200.0	-0.17	24,372	866,746,040,320
[8952]	26/08/26	119,000	119,800	118,800	119,200	+400.0	+0.34	11,168	868,202,708,992
[8952]	26/08/25	119,500	119,700	118,800	118,800	-700.0	-0.59	13,501	865,289,306,112
[8952]	26/08/24	118,700	119,600	118,400	119,500	+1,000.0	+0.84	10,537	870,387,810,304
[8952]	26/08/21	119,900	119,900	117,800	118,500	-1,200.0	-1.00	12,956	863,104,204,800
[8952]	26/08/20	119,400	120,200	118,600	119,700	+1,500.0	+1.27	14,702	871,844,544,512
[8952]	26/08/19	117,700	118,700	117,500	118,200	-100.0	-0.08	19,151	860,919,169,024
[8952]	26/08/18	118,500	118,500	116,900	118,300	-100.0	-0.08	16,563	861,647,536,128
[8952]	26/08/17	118,500	119,200	118,200	118,400	+400	+0.34	13,017	-
[8952]	26/08/14	118,700	118,900	117,800	118,000	-500	-0.42	14,875	-
[8952]	26/08/13	119,300	119,500	118,200	118,500	-500	-0.42	11,052	-
[8952]	26/08/12	118,900	119,200	117,900	119,000	+200	+0.17	12,060	-
[8952]	26/08/10	119,200	119,200	117,700	118,800	-400	-0.34	12,249	-
[8952]	26/08/07	119,500	120,200	118,500	119,200	-200	-0.17	14,394	-
[8952]	26/08/06	118,600	119,400	118,100	119,400	+500	+0.42	12,711	-
[8952]	26/08/05	118,400	119,100	117,300	118,900	+500	+0.42	19,505	-
[8952]	26/08/04	119,600	119,600	117,800	118,400	-1,100	-0.92	16,355	-
[8952]	26/08/03	121,800	122,200	118,900	119,500	-2,600	-2.13	24,901	-
[8952]	26/07/31	124,800	125,200	121,900	122,100	-2,900	-2.32	21,424	-
[8952]	26/07/30	123,800	125,000	123,200	125,000	-1,100	-0.87	25,958	-
[8952]	26/07/29	123,500	126,100	123,200	126,100	+2,700	+2.19	28,562	-
[8952]	26/07/28	124,400	125,200	123,000	123,400	-1,300	-1.04	15,151	-
[8952]	26/07/27	123,400	124,800	123,100	124,700	+2,200	+1.80	14,078	-
[8952]	26/07/24	121,000	122,800	120,700	122,500	+1,300	+1.07	11,778	-
[8952]	26/07/23	122,300	122,700	120,800	121,200	-1,100	-0.90	19,033	-
[8952]	26/07/22	123,100	123,400	121,700	122,300	-1,000	-0.81	17,142	-
[8952]	26/07/21	122,000	123,500	121,900	123,300	+2,900	+2.41	28,684	-
[8952]	26/07/17	119,600	122,200	119,200	120,400	+1,200	+1.01	22,250	-
[8952]	26/07/16	121,500	121,900	118,700	119,200	-2,300	-1.89	19,591	-
[8952]	26/07/15	121,300	121,900	120,900	121,500	+300	+0.25	22,723	-
[8952]	26/07/14	120,000	121,500	119,400	121,200	+1,600	+1.34	13,958	-
[8952]	26/07/13	119,000	120,100	118,500	119,600	+1,100	+0.93	9,520	-
[8952]	26/07/10	119,500	119,700	118,200	118,500	-1,300	-1.09	12,003	-
[8952]	26/07/09	118,800	119,800	118,300	119,800	+1,200	+1.01	13,157	-
[8952]	26/07/08	119,100	119,100	117,100	118,600	-400	-0.34	14,287	-
[8952]	26/07/07	120,800	121,300	119,000	119,000	-1,400	-1.16	16,203	-
[8952]	26/07/06	119,000	121,600	118,900	120,400	+1,200	+1.01	21,227	-
[8952]	26/07/03	118,100	119,600	117,500	119,200	+1,800	+1.53	21,693	-
[8952]	26/07/02	117,000	118,600	115,100	117,400	+2,400	+2.09	24,881	-
[8952]	26/07/01	116,100	116,200	114,600	115,000	-800	-0.69	19,600	-
[8952]	26/06/30	117,300	118,200	115,800	115,800	-1,800	-1.53	22,567	-
[8952]	26/06/29	117,500	118,300	116,800	117,600	-400	-0.34	18,204	-
[8952]	26/06/26	116,600	118,200	115,600	118,000	+2,000	+1.72	25,088	-
[8952]	26/06/25	115,300	116,300	114,000	116,000	+1,200	+1.05	27,026	-
[8952]	26/06/24	113,900	114,800	113,600	114,800	+800	+0.70	15,438	-
[8952]	26/06/23	114,000	115,000	113,300	114,000	+200	+0.18	22,967	-
[8952]	26/06/22	113,200	113,800	113,000	113,800	+700	+0.62	15,793	-
[8952]	26/06/19	113,500	114,300	113,100	113,100	-500	-0.44	60,398	-
[8952]	26/06/18	114,200	114,300	112,600	113,600	-400	-0.35	14,589	-
[8952]	26/06/17	113,700	114,500	112,800	114,000	0	0.00	31,790	-
[8952]	26/06/16	115,300	115,500	113,100	114,000	-2,100	-1.81	20,531	-
[8952]	26/06/15	115,600	117,300	114,900	116,100	+1,500	+1.31	20,807	-
[8952]	26/06/12	114,000	115,700	112,800	114,600	+700	+0.61	35,599	-
[8952]	26/06/11	113,900	115,200	113,600	113,900	-600	-0.52	18,259	-
[8952]	26/06/10	112,100	114,500	111,500	114,500	+2,600	+2.32	23,047	-
[8952]	26/06/09	112,300	112,300	110,800	111,900	-400	-0.36	18,445	-
[8952]	26/06/08	110,700	112,300	110,300	112,300	+1,200	+1.08	13,803	-
[8952]	26/06/05	112,200	112,700	110,600	111,100	-600	-0.54	16,323	-
[8952]	26/06/04	112,400	113,300	111,400	111,700	-1,500	-1.33	14,339	-
[8952]	26/06/03	112,600	113,500	112,100	113,200	+1,200	+1.07	20,368	-
[8952]	26/06/02	113,400	113,600	111,500	112,000	-1,600	-1.41	24,135	-
[8952]	26/06/01	115,100	115,100	113,100	113,600	-700	-0.61	20,876	-
[8952]	26/05/29	113,600	115,800	112,900	114,300	+1,100	+0.97	36,135	-
[8952]	26/05/28	112,600	113,300	112,300	113,200	-400	-0.35	19,372	-
[8952]	26/05/27	113,800	113,800	112,500	113,600	+1,000	+0.89	22,606	-
[8952]	26/05/26	113,400	113,800	112,300	112,600	-400	-0.35	17,433	-
[8952]	26/05/25	112,600	114,000	112,500	113,000	+200	+0.18	10,398	-
[8952]	26/05/22	113,700	113,800	112,300	112,800	-500	-0.44	16,197	-
[8952]	26/05/21	113,800	113,900	112,300	113,300	-100	-0.09	29,516	-
[8952]	26/05/20	116,000	116,100	112,400	113,400	-2,200	-1.90	26,927	-
[8952]	26/05/19	113,200	115,700	113,000	115,600	+2,400	+2.12	22,187	-
[8952]	26/05/18	116,000	116,000	112,300	113,200	-2,900	-2.50	21,940	-
[8952]	26/05/15	115,700	116,700	115,400	116,100	+300	+0.26	14,888	-
[8952]	26/05/14	115,600	116,100	115,000	115,800	+800	+0.70	14,889	-
[8952]	26/05/13	116,100	116,200	114,600	115,000	-1,600	-1.37	16,632	-
[8952]	26/05/12	117,100	117,100	115,000	116,600	-300	-0.26	21,301	-
[8952]	26/05/11	116,800	117,500	116,300	116,900	+500	+0.43	17,641	-
[8952]	26/05/08	119,100	119,200	116,200	116,400	-2,500	-2.10	26,163	-
[8952]	26/05/07	120,100	120,300	117,900	118,900	+200	+0.17	40,156	-
[8952]	26/05/01	119,500	119,600	118,300	118,700	-900	-0.75	16,446	-
[8952]	26/04/30	118,700	119,800	118,300	119,600	+800	+0.67	25,110	-
[8952]	26/04/28	119,800	120,500	118,700	118,800	-1,700	-1.41	25,601	-
[8952]	26/04/27	120,900	121,000	120,100	120,500	-200	-0.17	12,013	-
[8952]	26/04/24	120,100	120,800	119,900	120,700	+700	+0.58	10,062	-
[8952]	26/04/23	120,000	120,500	118,600	120,000	0	0.00	14,085	-
[8952]	26/04/22	121,800	121,800	120,000	120,000	-1,400	-1.15	16,871	-
[8952]	26/04/21	121,800	122,200	120,800	121,400	-200	-0.16	11,500	-
[8952]	26/04/20	121,400	121,700	121,000	121,600	+600	+0.50	9,392	-
[8952]	26/04/17	122,700	122,800	121,000	121,000	-1,900	-1.55	12,719	-
[8952]	26/04/16	122,000	123,000	120,500	122,900	+1,500	+1.24	20,298	-
[8952]	26/04/15	123,800	123,900	121,400	121,400	-1,500	-1.22	15,660	-
[8952]	26/04/14	122,500	123,200	122,200	122,900	+1,200	+0.99	11,069	-
[8952]	26/04/13	122,000	122,600	120,900	121,700	-800	-0.65	16,940	-
[8952]	26/04/10	121,900	122,500	121,300	122,500	+1,000	+0.82	17,521	-
[8952]	26/04/09	122,900	123,400	121,000	121,500	-1,300	-1.06	19,732	-
[8952]	26/04/08	122,900	123,000	120,800	122,800	+2,400	+1.99	25,971	-
[8952]	26/04/07	120,700	122,100	120,100	120,400	-300	-0.25	14,261	-
[8952]	26/04/06	120,200	121,400	119,900	120,700	+600	+0.50	14,851	-
[8952]	26/04/03	118,700	120,400	117,700	120,100	+3,000	+2.56	25,620	-
[8952]	26/04/02	120,500	121,100	117,100	117,100	-6,400	-5.18	89,519	-
[8952]	26/04/01	117,400	123,500	117,200	123,500	+7,000	+6.01	64,160	-
[8952]	26/03/31	117,100	117,500	116,100	116,500	-600	-0.51	39,943	-
[8952]	26/03/30	118,400	118,700	117,000	117,100	-5,100	-4.17	36,758	-
[8952]	26/03/27	121,500	122,600	121,300	122,200	+700	+0.58	35,650	-
[8952]	26/03/26	120,300	121,500	120,100	121,500	+700	+0.58	48,322	-
[8952]	26/03/25	122,200	123,200	120,800	120,800	-700	-0.58	33,332	-
[8952]	26/03/24	122,800	123,900	121,500	121,500	-900	-0.74	20,815	-
[8952]	26/03/23	124,900	125,900	122,200	122,400	-5,000	-3.92	37,114	-
[8952]	26/03/19	129,000	129,300	127,400	127,400	-1,800	-1.39	19,447	-
[8952]	26/03/18	128,500	129,700	128,000	129,200	+700	+0.54	13,536	-
[8952]	26/03/17	128,700	129,100	127,900	128,500	+200	+0.16	13,379	-
[8952]	26/03/16	127,400	128,800	126,800	128,300	+1,100	+0.86	18,692	-
[8952]	26/03/13	127,400	128,800	127,000	127,200	-400	-0.31	20,680	-
[8952]	26/03/12	127,900	128,400	127,200	127,600	-1,000	-0.78	10,974	-
[8952]	26/03/11	127,800	129,500	127,200	128,600	+800	+0.63	8,047	-
[8952]	26/03/10	128,400	128,600	127,000	127,800	+800	+0.63	19,779	-
[8952]	26/03/09	127,000	128,400	126,300	127,000	-1,000	-0.78	22,419	-
[8952]	26/03/06	129,000	129,400	127,800	128,000	-1,500	-1.16	14,715	-
[8952]	26/03/05	128,300	130,800	128,200	129,500	+2,300	+1.81	19,963	-
[8952]	26/03/04	128,000	128,400	127,000	127,200	-800	-0.63	30,974	-
[8952]	26/03/03	130,000	130,100	127,500	128,000	-3,300	-2.51	26,974	-
[8952]	26/03/02	130,400	131,500	129,100	131,300	+1,200	+0.92	21,927	-
[8952]	26/02/27	132,700	132,900	130,100	130,100	-2,200	-1.66	30,867	-
[8952]	26/02/26	131,300	132,500	130,500	132,300	+1,800	+1.38	35,425	-
[8952]	26/02/25	128,600	130,600	127,600	130,500	+2,800	+2.19	32,145	-
[8952]	26/02/24	127,700	128,200	126,900	127,700	+1,100	+0.87	16,372	-
[8952]	26/02/20	126,300	127,200	126,100	126,600	+700	+0.56	14,854	-
[8952]	26/02/19	127,600	127,600	125,700	125,900	-1,500	-1.18	14,764	-
[8952]	26/02/18	126,500	128,400	126,300	127,400	+1,000	+0.79	13,391	-
[8952]	26/02/17	126,900	126,900	125,600	126,400	-900	-0.71	10,153	-
[8952]	26/02/16	126,200	127,300	125,200	127,300	+2,000	+1.60	14,668	-
[8952]	26/02/13	126,700	127,100	125,200	125,300	-1,600	-1.26	13,525	-
[8952]	26/02/12	126,000	127,300	125,400	126,900	-500	-0.39	14,915	-
[8952]	26/02/10	127,100	127,400	126,300	127,400	+500	+0.39	11,630	-
[8952]	26/02/09	128,000	128,600	126,700	126,900	0	0.00	16,907	-
[8952]	26/02/06	128,400	128,700	126,400	126,900	-1,700	-1.32	16,011	-
[8952]	26/02/05	128,200	129,400	127,700	128,600	+1,000	+0.78	22,824	-
[8952]	26/02/04	125,900	127,900	125,400	127,600	+1,000	+0.79	19,397	-
[8952]	26/02/03	125,000	127,100	124,700	126,600	+1,800	+1.44	19,771	-
[8952]	26/02/02	125,700	126,300	124,700	124,800	0	0.00	17,014	-
[8952]	26/01/30	125,900	125,900	124,200	124,800	-600	-0.48	42,944	-
[8952]	26/01/29	123,100	125,400	122,500	125,400	+1,500	+1.21	30,024	-
[8952]	26/01/28	124,000	124,800	123,300	123,900	-400	-0.32	22,139	-
[8952]	26/01/27	124,700	124,800	123,700	124,300	-600	-0.48	19,188	-
[8952]	26/01/26	125,800	125,900	124,500	124,900	-1,600	-1.26	21,235	-
[8952]	26/01/23	127,500	127,600	126,200	126,500	-200	-0.16	17,302	-
[8952]	26/01/22	127,300	127,800	126,300	126,700	-300	-0.24	25,134	-
[8952]	26/01/21	128,900	129,100	126,300	127,000	-2,200	-1.70	28,455	-
[8952]	26/01/20	130,200	131,000	129,200	129,200	-500	-0.39	21,384	-
[8952]	26/01/19	132,100	132,300	129,400	129,700	-1,100	-0.84	12,156	-
[8952]	26/01/16	130,000	131,600	129,800	130,800	+1,100	+0.85	24,133	-
[8952]	26/01/15	129,600	129,700	128,400	129,700	+100	+0.08	20,174	-
[8952]	26/01/14	129,000	129,800	128,400	129,600	+700	+0.54	17,982	-
[8952]	26/01/13	129,400	129,600	128,000	128,900	-500	-0.39	18,205	-
[8952]	26/01/09	129,100	129,400	128,300	129,400	+700	+0.54	12,643	-
[8952]	26/01/08	128,700	129,000	127,900	128,700	+100	+0.08	23,458	-
[8952]	26/01/07	129,300	129,700	128,100	128,600	-1,900	-1.46	30,900	-
[8952]	26/01/06	130,900	130,900	129,500	130,500	+100	+0.08	11,082	-
[8952]	26/01/05	132,500	132,500	129,300	130,400	-500	-0.38	17,557	-
[8952]	25/12/30	132,100	132,600	130,800	130,900	-500	-0.38	12,214	-
[8952]	25/12/29	131,000	131,400	130,200	131,400	+700	+0.54	9,700	-
[8952]	25/12/26	130,600	131,100	129,500	130,700	+100	+0.08	12,136	-
[8952]	25/12/25	129,800	131,000	129,700	130,600	+1,000	+0.77	6,837	-
[8952]	25/12/24	129,300	129,900	128,800	129,600	0	0.00	10,868	-
[8952]	25/12/23	129,400	129,600	128,600	129,600	+600	+0.47	10,614	-
[8952]	25/12/22	130,900	131,300	129,000	129,000	-1,700	-1.30	10,508	-
[8952]	25/12/19	131,200	131,700	130,300	130,700	-200	-0.15	19,683	-
[8952]	25/12/18	129,800	131,600	129,600	130,900	+1,300	+1.00	12,408	-
[8952]	25/12/17	129,300	130,100	129,200	129,600	0	0.00	8,890	-
[8952]	25/12/16	129,000	130,400	128,900	129,600	+300	+0.23	13,138	-
[8952]	25/12/15	129,200	129,900	128,800	129,300	+900	+0.70	12,234	-
[8952]	25/12/12	126,700	128,700	126,600	128,400	+1,800	+1.42	26,967	-
[8952]	25/12/11	127,900	128,500	125,500	126,600	-900	-0.71	8,420	-
[8952]	25/12/10	127,000	128,200	126,500	127,500	+700	+0.55	15,354	-
[8952]	25/12/09	125,500	127,100	125,400	126,800	+500	+0.40	14,487	-
[8952]	25/12/08	127,700	127,800	125,900	126,300	-900	-0.71	13,886	-
[8952]	25/12/05	128,100	128,400	127,200	127,200	-1,300	-1.01	10,495	-
[8952]	25/12/04	130,000	130,200	128,500	128,500	-1,300	-1.00	12,284	-
[8952]	25/12/03	130,500	131,100	129,700	129,800	-1,300	-0.99	12,604	-
[8952]	25/12/02	131,000	131,700	130,200	131,100	+400	+0.31	10,691	-
[8952]	25/12/01	133,700	133,700	130,700	130,700	-3,000	-2.24	15,032	-
[8952]	25/11/28	136,100	136,200	133,200	133,700	-2,800	-2.05	16,010	-
[8952]	25/11/27	135,100	136,500	134,600	136,500	+1,600	+1.19	14,173	-
[8952]	25/11/26	134,600	135,200	133,400	134,900	+300	+0.22	12,389	-
[8952]	25/11/25	134,200	135,200	133,100	134,600	+1,000	+0.75	11,246	-
[8952]	25/11/21	132,900	134,300	132,400	133,600	+600	+0.45	20,888	-
[8952]	25/11/20	133,100	133,900	131,600	133,000	+800	+0.61	18,067	-
[8952]	25/11/19	132,300	133,000	131,200	132,200	+200	+0.15	23,347	-
[8952]	25/11/18	132,600	134,400	130,400	132,000	+100	+0.08	29,541	-
[8952]	25/11/17	129,800	131,900	129,600	131,900	+2,500	+1.93	17,737	-
[8952]	25/11/14	130,400	131,300	129,400	129,400	-600	-0.46	11,857	-
[8952]	25/11/13	130,000	130,100	129,300	130,000	-100	-0.08	8,043	-
[8952]	25/11/12	131,000	131,500	130,100	130,100	-900	-0.69	10,375	-
[8952]	25/11/11	129,600	131,000	129,300	131,000	+1,600	+1.24	11,003	-
[8952]	25/11/10	129,100	129,900	128,900	129,400	+500	+0.39	14,348	-
[8952]	25/11/07	128,000	129,000	127,800	128,900	+1,100	+0.86	14,308	-
[8952]	25/11/06	127,500	128,100	126,800	127,800	+400	+0.31	14,034	-
[8952]	25/11/05	126,800	127,400	125,300	127,400	0	0.00	28,762	-
[8952]	25/11/04	127,200	127,900	126,500	127,400	+300	+0.24	14,560	-
[8952]	25/10/31	128,100	128,500	127,100	127,100	-900	-0.70	18,168	-
[8952]	25/10/30	127,100	128,200	126,500	128,000	+800	+0.63	14,305	-
[8952]	25/10/29	127,900	128,000	126,900	127,200	-700	-0.55	14,847	-
[8952]	25/10/28	128,700	128,700	127,500	127,900	-900	-0.70	19,739	-
[8952]	25/10/27	127,800	128,800	127,400	128,800	+1,400	+1.10	15,006	-
[8952]	25/10/24	128,300	128,500	127,400	127,400	-900	-0.70	18,187	-
[8952]	25/10/23	127,800	128,300	127,000	128,300	+400	+0.31	15,940	-
[8952]	25/10/22	127,200	127,900	126,700	127,900	+600	+0.47	15,072	-
[8952]	25/10/21	126,800	127,300	126,400	127,300	+600	+0.47	14,122	-
[8952]	25/10/20	126,700	126,900	125,500	126,700	+200	+0.16	17,998	-
[8952]	25/10/17	125,500	126,500	125,100	126,500	+1,000	+0.80	13,151	-
[8952]	25/10/16	125,400	125,500	124,000	125,500	+500	+0.40	17,150	-
[8952]	25/10/15	124,600	125,100	124,000	125,000	+300	+0.24	16,222	-
[8952]	25/10/14	123,000	124,900	122,300	124,700	+600	+0.48	19,947	-
[8952]	25/10/10	124,200	124,200	123,300	124,100	-300	-0.24	10,159	-
[8952]	25/10/09	124,300	124,500	122,900	124,400	-100	-0.08	17,443	-
[8952]	25/10/08	124,900	125,300	124,300	124,500	-500	-0.40	11,728	-
[8952]	25/10/07	126,300	126,300	124,300	125,000	-1,300	-1.03	12,647	-
[8952]	25/10/06	124,800	126,300	124,800	126,300	+1,900	+1.53	11,936	-
[8952]	25/10/03	123,900	124,500	123,600	124,400	0	0.00	10,312	-
[8952]	25/10/02	124,200	125,500	123,100	124,400	+300	+0.24	17,159	-
[8952]	25/10/01	124,400	124,500	123,000	124,100	-400	-0.32	18,243	-
[8952]	25/09/30	124,900	125,000	123,200	124,500	+500	+0.40	19,591	-
[8952]	25/09/29	126,200	126,200	124,000	124,000	-4,800	-3.73	18,459	-
[8952]	25/09/26	128,500	128,800	128,000	128,800	+700	+0.55	18,826	-
[8952]	25/09/25	127,400	128,700	127,100	128,100	+600	+0.47	14,407	-
[8952]	25/09/24	127,400	127,600	126,600	127,500	+200	+0.16	14,737	-
[8952]	25/09/22	128,400	128,400	127,100	127,300	-1,000	-0.78	15,608	-
[8952]	25/09/19	129,900	129,900	127,300	128,300	-1,700	-1.31	35,177	-
[8952]	25/09/18	130,400	130,600	129,300	130,000	-400	-0.31	10,442	-
[8952]	25/09/17	131,100	131,100	129,400	130,400	-900	-0.69	16,561	-
[8952]	25/09/16	130,500	131,300	130,000	131,300	+400	+0.31	18,288	-
[8952]	25/09/12	129,600	130,900	129,400	130,900	+1,200	+0.93	24,933	-
[8952]	25/09/11	128,800	130,000	128,500	129,700	+800	+0.62	9,110	-
[8952]	25/09/10	128,700	129,000	128,300	128,900	+100	+0.08	10,319	-
[8952]	25/09/09	128,700	129,600	128,700	128,800	0	0.00	15,569	-
[8952]	25/09/08	128,000	129,400	127,900	128,800	+900	+0.70	13,905	-
[8952]	25/09/05	128,100	128,600	127,400	127,900	-700	-0.54	19,446	-