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
[8961]	26/10/29	66,600	66,700	65,300	65,800	-900.0	-1.35	6,534	234,247,995,392
[8961]	26/10/28	67,500	67,500	66,300	66,700	-700.0	-1.04	6,106	237,452,001,280
[8961]	26/10/27	68,300	68,300	67,100	67,400	-600.0	-0.88	4,655	239,944,007,680
[8961]	26/10/26	67,100	68,200	66,600	68,000	+1,000.0	+1.49	4,829	242,080,006,144
[8961]	26/10/23	67,000	67,800	66,700	67,000	+100.0	+0.15	4,398	238,519,992,320
[8961]	26/10/22	66,700	67,000	66,200	66,900	+600.0	+0.90	5,764	238,164,000,768
[8961]	26/10/21	66,500	66,900	66,100	66,300	+200.0	+0.30	7,092	236,028,002,304
[8961]	26/10/20	66,800	66,800	66,000	66,100	-500.0	-0.75	6,500	235,316,002,816
[8961]	26/10/19	67,200	67,400	66,500	66,600	-700.0	-1.04	2,560	237,095,993,344
[8961]	26/10/16	67,500	67,600	66,700	67,300	0	+0.00	4,582	239,587,999,744
[8961]	26/10/15	66,700	67,300	66,200	67,300	+600.0	+0.90	6,172	239,587,999,744
[8961]	26/10/14	67,300	67,400	66,700	66,700	-500.0	-0.74	4,474	237,452,001,280
[8961]	26/10/13	67,000	67,300	66,600	67,200	+500.0	+0.75	4,746	239,231,991,808
[8961]	26/10/09	66,600	67,000	66,400	66,700	+400.0	+0.60	3,915	237,452,001,280
[8961]	26/10/08	66,800	66,800	66,000	66,300	-500.0	-0.75	6,735	236,028,002,304
[8961]	26/10/07	67,700	67,700	66,800	66,800	-700.0	-1.04	5,756	237,807,992,832
[8961]	26/10/06	66,700	67,600	66,300	67,500	+300.0	+0.45	6,617	240,299,999,232
[8961]	26/10/05	67,800	67,800	66,700	67,200	-600.0	-0.88	6,824	239,231,991,808
[8961]	26/10/02	69,300	69,300	67,700	67,800	-1,400.0	-2.02	5,914	241,368,006,656
[8961]	26/10/01	69,300	69,600	68,500	69,200	0	+0.00	10,072	246,352,003,072
[8961]	26/09/30	69,400	69,600	69,000	69,200	-400.0	-0.57	6,240	246,352,003,072
[8961]	26/09/29	70,000	70,300	69,400	69,600	-700.0	-1.00	5,751	247,776,002,048
[8961]	26/09/28	70,300	70,600	70,100	70,300	0	+0.00	5,921	250,267,992,064
[8961]	26/09/25	71,000	71,300	70,200	70,300	-700.0	-0.99	5,397	250,267,992,064
[8961]	26/09/24	71,000	71,300	70,700	71,000	-400.0	-0.56	5,951	252,759,998,464
[8961]	26/09/18	71,400	71,600	71,000	71,400	+100.0	+0.14	7,103	254,183,997,440
[8961]	26/09/17	71,400	71,700	71,000	71,300	-100.0	-0.14	4,035	253,828,005,888
[8961]	26/09/16	71,500	71,500	70,800	71,400	+200.0	+0.28	2,840	254,183,997,440
[8961]	26/09/15	71,000	71,300	70,600	71,200	+100.0	+0.14	4,420	253,471,997,952
[8961]	26/09/14	70,800	71,500	70,800	71,100	+400.0	+0.57	3,054	253,116,006,400
[8961]	26/09/11	72,800	72,800	70,600	70,700	-600.0	-0.84	10,702	251,692,007,424
[8961]	26/09/10	71,300	71,600	71,100	71,300	0	+0.00	3,315	253,828,005,888
[8961]	26/09/09	70,900	71,500	70,700	71,300	+400.0	+0.56	6,294	253,828,005,888
[8961]	26/09/08	71,100	71,600	70,800	70,900	-600.0	-0.84	6,428	252,404,006,912
[8961]	26/09/07	71,700	71,700	71,000	71,500	-100.0	-0.14	3,945	254,540,005,376
[8961]	26/09/04	72,100	72,200	71,600	71,600	-400.0	-0.56	5,083	254,895,996,928
[8961]	26/09/03	72,800	73,000	72,000	72,000	-600.0	-0.83	3,901	256,319,995,904
[8961]	26/09/02	72,800	73,000	72,400	72,600	-200.0	-0.27	4,222	258,455,994,368
[8961]	26/09/01	72,400	72,900	72,300	72,800	+500.0	+0.69	5,349	259,167,993,856
[8961]	26/08/31	73,000	73,100	72,200	72,300	-800.0	-1.09	8,893	257,388,003,328
[8961]	26/08/28	73,500	73,700	73,000	73,100	-2,200.0	-2.92	10,091	260,236,001,280
[8961]	26/08/27	74,600	75,800	74,600	75,300	+100.0	+0.13	13,077	268,067,995,648
[8961]	26/08/26	75,100	75,600	74,900	75,200	+400.0	+0.53	2,893	267,712,004,096
[8961]	26/08/25	75,100	75,400	74,800	74,800	-200.0	-0.27	3,086	266,288,005,120
[8961]	26/08/24	74,500	75,100	74,300	75,000	+600.0	+0.81	2,745	267,000,004,608
[8961]	26/08/21	75,000	75,000	74,000	74,400	-600.0	-0.80	3,217	264,864,006,144
[8961]	26/08/20	74,700	75,100	74,500	75,000	+900.0	+1.21	5,043	267,000,004,608
[8961]	26/08/19	74,500	74,600	73,800	74,100	-200.0	-0.27	3,117	263,795,998,720
[8961]	26/08/18	74,800	74,800	73,700	74,300	-400.0	-0.54	4,275	264,507,998,208
[8961]	26/08/17	74,700	75,100	74,600	74,700	+300	+0.40	5,230	-
[8961]	26/08/14	74,200	74,700	73,800	74,400	+200	+0.27	4,242	-
[8961]	26/08/13	74,700	75,000	74,200	74,200	-200	-0.27	3,195	-
[8961]	26/08/12	74,400	74,500	73,900	74,400	0	0.00	3,167	-
[8961]	26/08/10	74,400	74,600	73,700	74,400	-100	-0.13	5,881	-
[8961]	26/08/07	75,000	75,000	74,100	74,500	-300	-0.40	5,186	-
[8961]	26/08/06	74,500	75,000	74,300	74,800	-100	-0.13	3,716	-
[8961]	26/08/05	75,200	75,200	74,400	74,900	+100	+0.13	5,350	-
[8961]	26/08/04	75,500	75,500	74,500	74,800	-500	-0.66	4,525	-
[8961]	26/08/03	76,400	76,400	75,300	75,300	-1,000	-1.31	6,595	-
[8961]	26/07/31	77,700	77,700	76,300	76,300	-1,800	-2.30	7,652	-
[8961]	26/07/30	78,100	78,200	76,800	78,100	-400	-0.51	7,175	-
[8961]	26/07/29	77,400	78,500	77,300	78,500	+1,200	+1.55	7,799	-
[8961]	26/07/28	77,400	77,800	76,900	77,300	0	0.00	4,530	-
[8961]	26/07/27	77,000	77,400	76,800	77,300	+600	+0.78	5,776	-
[8961]	26/07/24	76,600	76,800	76,200	76,700	0	0.00	3,857	-
[8961]	26/07/23	76,600	77,300	76,600	76,700	-200	-0.26	4,834	-
[8961]	26/07/22	77,100	77,400	76,400	76,900	-100	-0.13	6,205	-
[8961]	26/07/21	77,000	77,300	76,700	77,000	+900	+1.18	5,267	-
[8961]	26/07/17	75,900	77,000	75,900	76,100	+400	+0.53	4,051	-
[8961]	26/07/16	76,100	76,400	75,700	75,700	-600	-0.79	4,973	-
[8961]	26/07/15	76,000	76,700	75,700	76,300	+700	+0.93	5,162	-
[8961]	26/07/14	74,800	75,700	74,800	75,600	+900	+1.20	2,801	-
[8961]	26/07/13	74,800	75,200	74,600	74,700	-100	-0.13	2,752	-
[8961]	26/07/10	75,000	75,300	74,800	74,800	-100	-0.13	2,684	-
[8961]	26/07/09	75,300	75,500	74,700	74,900	-300	-0.40	4,391	-
[8961]	26/07/08	75,400	75,700	74,900	75,200	-200	-0.27	3,425	-
[8961]	26/07/07	75,600	76,000	75,300	75,400	0	0.00	4,133	-
[8961]	26/07/06	75,300	76,300	75,000	75,400	+300	+0.40	4,602	-
[8961]	26/07/03	73,600	75,200	73,600	75,100	+1,400	+1.90	6,390	-
[8961]	26/07/02	73,600	74,100	73,200	73,700	+600	+0.82	5,711	-
[8961]	26/07/01	74,300	74,400	73,100	73,100	-1,200	-1.62	3,986	-
[8961]	26/06/30	74,600	75,000	74,300	74,300	+100	+0.13	5,615	-
[8961]	26/06/29	74,700	75,000	74,200	74,200	-500	-0.67	7,226	-
[8961]	26/06/26	73,500	74,700	73,200	74,700	+1,200	+1.63	5,874	-
[8961]	26/06/25	73,100	73,900	72,700	73,500	+800	+1.10	5,139	-
[8961]	26/06/24	72,700	73,100	72,400	72,700	0	0.00	5,249	-
[8961]	26/06/23	72,500	72,800	72,200	72,700	+900	+1.25	8,003	-
[8961]	26/06/22	72,400	72,600	71,800	71,800	-1,000	-1.37	4,291	-
[8961]	26/06/19	72,100	72,800	71,800	72,800	+1,000	+1.39	5,886	-
[8961]	26/06/18	72,400	72,700	71,800	71,800	-700	-0.97	4,243	-
[8961]	26/06/17	72,700	72,900	72,000	72,500	-300	-0.41	4,979	-
[8961]	26/06/16	73,800	73,800	72,200	72,800	-1,100	-1.49	6,584	-
[8961]	26/06/15	73,500	74,100	73,200	73,900	+500	+0.68	6,756	-
[8961]	26/06/12	73,200	73,800	72,700	73,400	+700	+0.96	9,546	-
[8961]	26/06/11	72,800	73,300	72,300	72,700	-100	-0.14	4,910	-
[8961]	26/06/10	72,200	72,800	71,900	72,800	+600	+0.83	2,688	-
[8961]	26/06/09	72,200	72,200	71,600	72,200	+100	+0.14	3,429	-
[8961]	26/06/08	71,200	72,100	71,200	72,100	+400	+0.56	4,878	-
[8961]	26/06/05	72,000	72,400	71,300	71,700	+100	+0.14	4,321	-
[8961]	26/06/04	72,300	72,900	71,600	71,600	-1,400	-1.92	5,779	-
[8961]	26/06/03	73,000	73,200	72,500	73,000	+700	+0.97	6,735	-
[8961]	26/06/02	73,000	73,000	71,900	72,300	-1,000	-1.36	8,481	-
[8961]	26/06/01	74,000	74,000	73,000	73,300	-700	-0.95	6,400	-
[8961]	26/05/29	73,500	74,300	73,100	74,000	+1,100	+1.51	16,359	-
[8961]	26/05/28	72,800	73,100	72,400	72,900	-500	-0.68	7,514	-
[8961]	26/05/27	73,400	73,400	72,700	73,400	+500	+0.69	6,435	-
[8961]	26/05/26	72,800	73,300	72,500	72,900	0	0.00	6,622	-
[8961]	26/05/25	73,000	73,300	72,400	72,900	0	0.00	5,310	-
[8961]	26/05/22	73,500	73,500	72,900	72,900	-700	-0.95	4,693	-
[8961]	26/05/21	73,200	73,800	73,100	73,600	+500	+0.68	4,974	-
[8961]	26/05/20	73,800	74,100	72,700	73,100	-700	-0.95	7,815	-
[8961]	26/05/19	73,300	74,000	73,300	73,800	+400	+0.54	3,543	-
[8961]	26/05/18	74,200	74,300	72,900	73,400	-600	-0.81	6,552	-
[8961]	26/05/15	73,600	74,300	73,500	74,000	+500	+0.68	8,473	-
[8961]	26/05/14	73,300	73,800	73,200	73,500	+500	+0.68	4,917	-
[8961]	26/05/13	73,900	73,900	72,800	73,000	-400	-0.54	4,509	-
[8961]	26/05/12	74,500	74,600	73,400	73,400	-800	-1.08	4,958	-
[8961]	26/05/11	74,400	74,700	74,200	74,200	+200	+0.27	4,040	-
[8961]	26/05/08	75,500	75,600	74,000	74,000	-1,600	-2.12	10,551	-
[8961]	26/05/07	75,600	76,300	75,000	75,600	+500	+0.67	8,065	-
[8961]	26/05/01	75,700	75,800	75,100	75,100	-600	-0.79	5,068	-
[8961]	26/04/30	75,500	75,800	75,100	75,700	+100	+0.13	8,585	-
[8961]	26/04/28	75,600	75,900	75,200	75,600	-100	-0.13	7,983	-
[8961]	26/04/27	76,100	76,100	75,300	75,700	+100	+0.13	8,226	-
[8961]	26/04/24	76,500	76,600	75,600	75,600	-400	-0.53	8,153	-
[8961]	26/04/23	75,500	76,800	75,200	76,000	+2,700	+3.68	12,620	-
[8961]	26/04/22	73,900	74,000	73,200	73,300	-600	-0.81	4,175	-
[8961]	26/04/21	74,500	74,600	73,900	73,900	-400	-0.54	3,006	-
[8961]	26/04/20	74,700	74,900	74,300	74,300	+100	+0.13	2,961	-
[8961]	26/04/17	74,400	74,800	74,200	74,200	-700	-0.93	3,456	-
[8961]	26/04/16	74,800	74,900	74,200	74,900	+500	+0.67	4,797	-
[8961]	26/04/15	74,800	75,100	74,400	74,400	-100	-0.13	6,982	-
[8961]	26/04/14	74,800	74,900	74,300	74,500	+600	+0.81	4,525	-
[8961]	26/04/13	73,600	74,100	73,300	73,900	-100	-0.14	6,673	-
[8961]	26/04/10	74,700	74,700	73,500	74,000	-500	-0.67	6,368	-
[8961]	26/04/09	75,300	75,500	74,200	74,500	-1,000	-1.32	4,358	-
[8961]	26/04/08	74,800	75,500	74,300	75,500	+1,700	+2.30	6,883	-
[8961]	26/04/07	74,000	74,700	73,800	73,800	-100	-0.14	5,675	-
[8961]	26/04/06	73,400	74,500	73,400	73,900	+500	+0.68	3,033	-
[8961]	26/04/03	72,300	73,500	72,100	73,400	+1,400	+1.94	3,873	-
[8961]	26/04/02	72,500	73,500	72,000	72,000	-500	-0.69	13,128	-
[8961]	26/04/01	72,000	72,800	71,500	72,500	+1,200	+1.68	12,268	-
[8961]	26/03/31	72,500	72,700	71,100	71,300	-1,200	-1.66	15,049	-
[8961]	26/03/30	73,100	73,600	72,200	72,500	-2,100	-2.82	13,548	-
[8961]	26/03/27	74,700	74,700	74,200	74,600	+200	+0.27	10,074	-
[8961]	26/03/26	75,700	75,700	74,200	74,400	-1,400	-1.85	7,179	-
[8961]	26/03/25	75,300	75,800	75,200	75,800	+1,000	+1.34	4,657	-
[8961]	26/03/24	76,000	76,200	74,800	74,800	-300	-0.40	8,405	-
[8961]	26/03/23	75,800	76,000	74,600	75,100	-1,400	-1.83	7,068	-
[8961]	26/03/19	77,100	77,400	76,500	76,500	-900	-1.16	5,719	-
[8961]	26/03/18	77,000	77,400	76,700	77,400	+400	+0.52	6,050	-
[8961]	26/03/17	76,900	77,200	76,600	77,000	+400	+0.52	6,274	-
[8961]	26/03/16	76,200	77,000	75,900	76,600	+300	+0.39	5,676	-
[8961]	26/03/13	76,400	76,900	76,200	76,300	-400	-0.52	11,847	-
[8961]	26/03/12	77,100	77,100	76,600	76,700	-400	-0.52	4,776	-
[8961]	26/03/11	76,500	77,600	76,400	77,100	+600	+0.78	4,582	-
[8961]	26/03/10	76,500	76,900	76,200	76,500	+300	+0.39	8,300	-
[8961]	26/03/09	75,100	76,700	75,100	76,200	-400	-0.52	8,180	-
[8961]	26/03/06	77,400	77,500	76,600	76,600	-1,000	-1.29	8,243	-
[8961]	26/03/05	76,500	77,900	76,500	77,600	+1,500	+1.97	9,386	-
[8961]	26/03/04	76,500	76,800	75,700	76,100	-500	-0.65	14,824	-
[8961]	26/03/03	77,200	77,400	76,600	76,600	-1,100	-1.42	12,129	-
[8961]	26/03/02	77,700	78,000	77,100	77,700	0	0.00	11,063	-
[8961]	26/02/27	78,500	78,700	77,700	77,700	-1,000	-1.27	11,168	-
[8961]	26/02/26	78,100	79,100	77,800	78,700	-1,100	-1.38	9,881	-
[8961]	26/02/25	79,400	80,100	79,200	79,800	+300	+0.38	14,268	-
[8961]	26/02/24	79,000	80,100	78,300	79,500	+1,100	+1.40	9,892	-
[8961]	26/02/20	78,700	78,900	78,300	78,400	0	0.00	5,337	-
[8961]	26/02/19	79,000	79,100	78,200	78,400	-300	-0.38	4,747	-
[8961]	26/02/18	77,800	78,900	77,800	78,700	+800	+1.03	4,326	-
[8961]	26/02/17	78,100	78,400	77,500	77,900	-400	-0.51	4,206	-
[8961]	26/02/16	77,700	78,300	77,500	78,300	+900	+1.16	6,329	-
[8961]	26/02/13	77,900	78,000	77,200	77,400	-400	-0.51	8,095	-
[8961]	26/02/12	77,900	78,300	77,800	77,800	-300	-0.38	7,376	-
[8961]	26/02/10	78,200	78,300	77,800	78,100	-100	-0.13	7,869	-
[8961]	26/02/09	78,500	78,700	78,000	78,200	+300	+0.39	6,041	-
[8961]	26/02/06	78,600	78,600	77,800	77,900	-800	-1.02	8,016	-
[8961]	26/02/05	79,000	79,400	78,400	78,700	-100	-0.13	7,667	-
[8961]	26/02/04	78,300	79,000	77,800	78,800	+600	+0.77	6,626	-
[8961]	26/02/03	77,700	78,600	77,500	78,200	+700	+0.90	5,928	-
[8961]	26/02/02	78,300	78,600	77,300	77,500	-200	-0.26	8,098	-
[8961]	26/01/30	78,900	78,900	77,700	77,700	-1,200	-1.52	11,719	-
[8961]	26/01/29	78,400	78,900	77,600	78,900	+100	+0.13	11,592	-
[8961]	26/01/28	78,300	78,800	78,000	78,800	-100	-0.13	8,160	-
[8961]	26/01/27	78,600	78,900	78,200	78,900	+200	+0.25	4,008	-
[8961]	26/01/26	79,400	79,400	78,500	78,700	-800	-1.01	4,596	-
[8961]	26/01/23	79,800	80,000	79,000	79,500	0	0.00	6,305	-
[8961]	26/01/22	79,500	80,100	79,300	79,500	+200	+0.25	5,976	-
[8961]	26/01/21	80,300	80,400	79,200	79,300	-1,100	-1.37	8,248	-
[8961]	26/01/20	81,200	81,200	80,400	80,400	-300	-0.37	6,143	-
[8961]	26/01/19	81,700	81,900	80,600	80,700	-600	-0.74	4,935	-
[8961]	26/01/16	80,700	81,500	80,600	81,300	+400	+0.49	5,910	-
[8961]	26/01/15	80,200	80,900	79,900	80,900	+800	+1.00	5,480	-
[8961]	26/01/14	79,100	80,100	78,900	80,100	+1,000	+1.26	7,432	-
[8961]	26/01/13	79,700	79,800	78,800	79,100	-500	-0.63	4,648	-
[8961]	26/01/09	79,600	79,800	79,000	79,600	+200	+0.25	6,013	-
[8961]	26/01/08	79,600	80,000	79,300	79,400	-400	-0.50	6,866	-
[8961]	26/01/07	79,000	80,000	78,700	79,800	+600	+0.76	5,508	-
[8961]	26/01/06	78,800	79,200	78,300	79,200	+400	+0.51	5,458	-
[8961]	26/01/05	78,600	79,000	77,900	78,800	+700	+0.90	8,028	-
[8961]	25/12/30	78,600	78,700	78,100	78,100	0	0.00	5,419	-
[8961]	25/12/29	78,600	79,200	78,000	78,100	-600	-0.76	9,361	-
[8961]	25/12/26	79,000	79,300	78,000	78,700	-300	-0.38	10,335	-
[8961]	25/12/25	78,700	79,200	78,500	79,000	+500	+0.64	5,246	-
[8961]	25/12/24	78,200	78,500	78,000	78,500	+500	+0.64	2,917	-
[8961]	25/12/23	77,600	78,000	77,400	78,000	+600	+0.78	4,093	-
[8961]	25/12/22	78,200	78,700	77,300	77,400	-600	-0.77	4,205	-
[8961]	25/12/19	77,900	78,700	77,700	78,000	+300	+0.39	7,044	-
[8961]	25/12/18	77,300	78,000	77,100	77,700	+400	+0.52	5,340	-
[8961]	25/12/17	77,300	77,300	76,800	77,300	0	0.00	5,621	-
[8961]	25/12/16	77,100	77,600	77,000	77,300	0	0.00	3,460	-
[8961]	25/12/15	76,600	77,500	76,400	77,300	+700	+0.91	5,800	-
[8961]	25/12/12	75,500	76,900	75,500	76,600	+500	+0.66	13,769	-
[8961]	25/12/11	76,600	76,900	75,600	76,100	-300	-0.39	8,183	-
[8961]	25/12/10	76,200	76,800	75,800	76,400	-100	-0.13	7,663	-
[8961]	25/12/09	76,000	76,700	75,700	76,500	+400	+0.53	7,510	-
[8961]	25/12/08	76,800	76,900	75,800	76,100	-700	-0.91	11,461	-
[8961]	25/12/05	77,200	77,400	76,700	76,800	-300	-0.39	8,723	-
[8961]	25/12/04	78,300	78,500	77,000	77,100	-1,100	-1.41	10,516	-
[8961]	25/12/03	78,400	78,700	78,000	78,200	-400	-0.51	4,855	-
[8961]	25/12/02	78,700	79,100	78,100	78,600	-300	-0.38	7,173	-
[8961]	25/12/01	80,000	80,100	78,900	78,900	-900	-1.13	8,511	-
[8961]	25/11/28	79,900	80,100	79,400	79,800	-300	-0.37	6,679	-
[8961]	25/11/27	79,900	80,200	79,500	80,100	+300	+0.38	8,746	-
[8961]	25/11/26	79,900	80,000	79,200	79,800	+200	+0.25	5,047	-
[8961]	25/11/25	79,300	80,000	78,800	79,600	+100	+0.13	5,374	-
[8961]	25/11/21	78,100	79,500	78,000	79,500	+1,500	+1.92	11,520	-
[8961]	25/11/20	78,100	78,700	77,900	78,000	+100	+0.13	5,067	-
[8961]	25/11/19	78,200	78,200	77,400	77,900	-100	-0.13	4,838	-
[8961]	25/11/18	79,200	79,300	78,000	78,000	-1,300	-1.64	6,237	-
[8961]	25/11/17	79,500	79,500	78,600	79,300	-100	-0.13	4,597	-
[8961]	25/11/14	79,000	79,600	78,900	79,400	+500	+0.63	6,246	-
[8961]	25/11/13	79,700	79,700	78,500	78,900	-600	-0.75	4,643	-
[8961]	25/11/12	79,700	80,200	79,500	79,500	-100	-0.13	5,952	-
[8961]	25/11/11	78,800	79,600	78,600	79,600	+1,200	+1.53	5,738	-
[8961]	25/11/10	78,800	79,100	78,300	78,400	-200	-0.25	6,442	-
[8961]	25/11/07	78,100	78,600	77,900	78,600	+600	+0.77	5,178	-
[8961]	25/11/06	78,700	78,700	77,800	78,000	-600	-0.76	3,744	-
[8961]	25/11/05	78,300	78,600	77,600	78,600	+400	+0.51	10,330	-
[8961]	25/11/04	77,900	78,300	77,400	78,200	+500	+0.64	5,218	-
[8961]	25/10/31	78,200	78,500	77,700	77,700	-800	-1.02	9,105	-
[8961]	25/10/30	77,700	78,700	77,300	78,500	+900	+1.16	7,011	-
[8961]	25/10/29	78,400	78,400	77,400	77,600	-700	-0.89	5,376	-
[8961]	25/10/28	78,600	78,700	77,900	78,300	-300	-0.38	5,326	-
[8961]	25/10/27	78,300	78,900	78,000	78,600	+200	+0.26	5,263	-
[8961]	25/10/24	79,000	79,700	78,300	78,400	-500	-0.63	7,463	-
[8961]	25/10/23	77,700	78,900	77,400	78,900	+900	+1.15	7,852	-
[8961]	25/10/22	77,700	78,000	77,200	78,000	+600	+0.78	5,831	-
[8961]	25/10/21	77,400	77,600	77,200	77,400	-200	-0.26	4,419	-
[8961]	25/10/20	77,600	77,700	77,200	77,600	+200	+0.26	3,819	-
[8961]	25/10/17	77,500	77,800	77,200	77,400	-100	-0.13	4,782	-
[8961]	25/10/16	77,000	77,800	76,900	77,500	+500	+0.65	5,068	-
[8961]	25/10/15	76,200	77,000	76,200	77,000	+500	+0.65	4,934	-
[8961]	25/10/14	75,800	76,500	75,700	76,500	+200	+0.26	5,891	-
[8961]	25/10/10	76,300	76,600	76,000	76,300	-100	-0.13	3,416	-
[8961]	25/10/09	76,200	76,500	75,900	76,400	+200	+0.26	6,436	-
[8961]	25/10/08	76,600	77,000	76,200	76,200	-500	-0.65	4,534	-
[8961]	25/10/07	76,500	76,900	76,200	76,700	-100	-0.13	5,373	-
[8961]	25/10/06	76,100	76,900	76,000	76,800	+1,000	+1.32	7,368	-
[8961]	25/10/03	75,900	76,300	75,600	75,800	-200	-0.26	5,116	-
[8961]	25/10/02	75,500	76,600	75,200	76,000	+600	+0.80	9,458	-
[8961]	25/10/01	76,000	76,000	74,700	75,400	-400	-0.53	6,959	-
[8961]	25/09/30	75,600	76,200	75,200	75,800	+500	+0.66	6,259	-
[8961]	25/09/29	76,800	76,800	75,300	75,300	-1,400	-1.83	7,972	-
[8961]	25/09/26	76,500	76,700	76,200	76,700	+500	+0.66	5,396	-
[8961]	25/09/25	76,000	76,400	75,700	76,200	+300	+0.40	8,972	-
[8961]	25/09/24	75,800	76,400	75,700	75,900	+600	+0.80	8,212	-
[8961]	25/09/22	75,100	75,800	74,900	75,300	+300	+0.40	7,484	-
[8961]	25/09/19	75,400	75,700	74,600	75,000	-100	-0.13	11,424	-
[8961]	25/09/18	75,700	75,900	74,900	75,100	-600	-0.79	5,589	-
[8961]	25/09/17	75,800	76,100	74,600	75,700	-700	-0.92	10,675	-
[8961]	25/09/16	76,400	76,600	76,100	76,400	-200	-0.26	8,353	-
[8961]	25/09/12	76,000	76,600	75,700	76,600	+1,000	+1.32	12,661	-
[8961]	25/09/11	75,300	75,800	75,200	75,600	+300	+0.40	5,996	-
[8961]	25/09/10	74,500	75,300	74,500	75,300	+200	+0.27	7,182	-
[8961]	25/09/09	74,700	75,500	74,700	75,100	+400	+0.54	8,272	-
[8961]	25/09/08	74,600	75,200	74,500	74,700	+200	+0.27	6,019	-
[8961]	25/09/05	74,400	74,800	74,200	74,500	-100	-0.13	9,660	-