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
[8963]	26/10/29	60,700	60,900	60,200	60,800	-100.0	-0.16	32,049	464,904,355,840
[8963]	26/10/28	60,800	61,300	60,600	60,900	0	+0.00	47,580	465,668,997,120
[8963]	26/10/27	60,900	61,000	60,300	60,900	+400.0	+0.66	30,559	465,668,997,120
[8963]	26/10/26	59,000	60,900	58,900	60,500	+1,200.0	+2.02	55,141	462,610,399,232
[8963]	26/10/23	59,200	59,400	58,400	59,300	+100.0	+0.17	45,756	453,434,671,104
[8963]	26/10/22	58,800	59,700	58,800	59,200	+600.0	+1.02	41,485	452,670,029,824
[8963]	26/10/21	58,800	59,000	58,500	58,600	0	+0.00	23,437	448,082,149,376
[8963]	26/10/20	58,900	59,100	58,400	58,600	-200.0	-0.34	30,035	448,082,149,376
[8963]	26/10/19	58,300	59,100	58,100	58,800	0	+0.00	34,714	449,611,431,936
[8963]	26/10/16	58,000	58,900	57,800	58,800	+1,300.0	+2.26	44,482	449,611,431,936
[8963]	26/10/15	57,600	57,600	56,900	57,500	-300.0	-0.52	53,322	439,671,062,528
[8963]	26/10/14	57,900	58,100	57,500	57,800	0	+0.00	40,269	441,964,986,368
[8963]	26/10/13	57,800	58,000	57,300	57,800	+400.0	+0.70	31,274	441,964,986,368
[8963]	26/10/09	57,600	57,600	57,100	57,400	+100.0	+0.17	43,431	438,906,388,480
[8963]	26/10/08	58,100	58,200	57,300	57,300	-900.0	-1.55	47,768	438,141,747,200
[8963]	26/10/07	58,300	58,500	58,000	58,200	0	+0.00	49,776	445,023,551,488
[8963]	26/10/06	58,100	58,700	58,100	58,200	-200.0	-0.34	41,919	445,023,551,488
[8963]	26/10/05	59,000	59,100	58,200	58,400	-200.0	-0.34	58,553	446,552,866,816
[8963]	26/10/02	59,000	59,100	58,300	58,600	-500.0	-0.85	68,902	448,082,149,376
[8963]	26/10/01	59,700	59,800	59,100	59,100	-700.0	-1.17	52,959	451,905,388,544
[8963]	26/09/30	59,800	60,300	59,800	59,800	0	+0.00	38,520	457,257,877,504
[8963]	26/09/29	60,300	60,600	59,700	59,800	-800.0	-1.32	71,386	457,257,877,504
[8963]	26/09/28	61,000	61,000	60,600	60,600	-100.0	-0.16	65,566	463,375,040,512
[8963]	26/09/25	61,200	61,200	60,700	60,700	-100.0	-0.16	64,626	464,139,681,792
[8963]	26/09/24	60,600	61,300	60,400	60,800	+500.0	+0.83	91,042	464,904,355,840
[8963]	26/09/18	62,000	62,000	60,300	60,300	-1,600.0	-2.58	140,563	461,081,116,672
[8963]	26/09/17	61,500	61,900	61,300	61,900	+400.0	+0.65	56,937	473,315,442,688
[8963]	26/09/16	61,400	61,900	61,200	61,500	+300.0	+0.49	65,292	470,256,844,800
[8963]	26/09/15	61,200	61,300	60,500	61,200	-100.0	-0.16	67,729	467,962,920,960
[8963]	26/09/14	60,700	61,400	60,600	61,300	+600.0	+0.99	68,319	468,727,562,240
[8963]	26/09/11	61,500	61,500	60,300	60,700	-600.0	-0.98	115,233	464,139,681,792
[8963]	26/09/10	61,700	61,700	60,900	61,300	-400.0	-0.65	88,592	468,727,562,240
[8963]	26/09/09	60,900	61,700	60,700	61,700	+700.0	+1.15	85,997	471,786,160,128
[8963]	26/09/08	61,600	62,100	61,000	61,000	-700.0	-1.13	83,121	466,433,638,400
[8963]	26/09/07	62,200	62,300	61,700	61,700	-400.0	-0.64	51,364	471,786,160,128
[8963]	26/09/04	61,700	62,400	61,600	62,100	+500.0	+0.81	56,760	474,844,725,248
[8963]	26/09/03	62,500	62,500	61,500	61,600	-700.0	-1.12	47,639	471,021,518,848
[8963]	26/09/02	62,200	62,700	61,700	62,300	-500.0	-0.80	58,970	476,374,007,808
[8963]	26/09/01	62,300	62,800	62,100	62,800	+600.0	+0.96	61,028	480,197,246,976
[8963]	26/08/31	63,000	63,200	62,200	62,200	-800.0	-1.27	76,017	475,609,366,528
[8963]	26/08/28	62,700	63,400	62,400	63,000	-200.0	-0.32	84,774	481,726,529,536
[8963]	26/08/27	64,600	64,600	63,100	63,200	-600.0	-0.94	109,003	483,255,844,864
[8963]	26/08/26	61,800	64,000	61,700	63,800	+2,600.0	+4.25	89,246	487,843,692,544
[8963]	26/08/25	61,300	61,300	61,000	61,200	-200.0	-0.33	33,456	467,962,920,960
[8963]	26/08/24	60,800	61,500	60,600	61,400	+800.0	+1.32	54,527	469,492,203,520
[8963]	26/08/21	61,200	61,200	60,200	60,600	-700.0	-1.14	45,957	463,375,040,512
[8963]	26/08/20	60,800	61,300	60,400	61,300	+1,000.0	+1.66	38,964	468,727,562,240
[8963]	26/08/19	60,600	60,800	60,100	60,300	-700.0	-1.15	39,354	461,081,116,672
[8963]	26/08/18	61,500	61,500	60,700	61,000	-400.0	-0.65	33,584	466,433,638,400
[8963]	26/08/17	61,700	61,800	61,200	61,400	0	0.00	17,517	-
[8963]	26/08/14	61,300	61,600	61,100	61,400	+300	+0.49	32,821	-
[8963]	26/08/13	61,300	61,500	60,900	61,100	0	0.00	16,185	-
[8963]	26/08/12	60,500	61,100	60,500	61,100	+300	+0.49	17,149	-
[8963]	26/08/10	60,900	61,000	60,400	60,800	0	0.00	15,580	-
[8963]	26/08/07	60,400	61,200	60,400	60,800	0	0.00	25,374	-
[8963]	26/08/06	60,800	61,000	60,400	60,800	-100	-0.16	26,400	-
[8963]	26/08/05	60,700	61,100	60,500	60,900	+500	+0.83	27,787	-
[8963]	26/08/04	60,400	60,900	60,300	60,400	0	0.00	22,209	-
[8963]	26/08/03	61,000	61,300	60,300	60,400	-800	-1.31	30,941	-
[8963]	26/07/31	61,200	61,900	60,700	61,200	+300	+0.49	43,440	-
[8963]	26/07/30	61,000	61,400	60,300	60,900	-1,000	-1.62	125,679	-
[8963]	26/07/29	61,900	62,300	61,200	61,900	-100	-0.16	47,833	-
[8963]	26/07/28	63,100	63,200	61,600	62,000	-1,100	-1.74	35,092	-
[8963]	26/07/27	62,400	63,100	62,300	63,100	+1,000	+1.61	40,745	-
[8963]	26/07/24	62,000	62,200	61,400	62,100	+400	+0.65	38,971	-
[8963]	26/07/23	61,400	62,100	61,300	61,700	+100	+0.16	41,161	-
[8963]	26/07/22	61,700	61,800	61,300	61,600	0	0.00	29,891	-
[8963]	26/07/21	60,300	61,600	60,000	61,600	+2,000	+3.36	67,605	-
[8963]	26/07/17	59,900	60,400	59,200	59,600	-200	-0.33	44,102	-
[8963]	26/07/16	60,300	60,700	59,800	59,800	-800	-1.32	33,949	-
[8963]	26/07/15	60,800	60,800	60,300	60,600	+200	+0.33	32,003	-
[8963]	26/07/14	59,800	60,400	59,700	60,400	+700	+1.17	22,675	-
[8963]	26/07/13	60,800	60,900	59,700	59,700	-800	-1.32	30,053	-
[8963]	26/07/10	60,600	61,000	60,300	60,500	-200	-0.33	21,298	-
[8963]	26/07/09	59,600	60,700	59,400	60,700	+1,000	+1.68	35,062	-
[8963]	26/07/08	60,100	60,500	59,700	59,700	-900	-1.49	46,527	-
[8963]	26/07/07	61,400	61,500	60,500	60,600	-600	-0.98	23,727	-
[8963]	26/07/06	61,100	61,800	60,800	61,200	+400	+0.66	31,700	-
[8963]	26/07/03	60,400	60,900	60,200	60,800	+600	+1.00	31,687	-
[8963]	26/07/02	60,400	60,800	60,100	60,200	+200	+0.33	34,043	-
[8963]	26/07/01	59,900	60,300	59,600	60,000	+200	+0.33	29,406	-
[8963]	26/06/30	59,900	60,300	59,500	59,800	+300	+0.50	38,638	-
[8963]	26/06/29	60,000	60,300	58,700	59,500	-1,700	-2.78	93,291	-
[8963]	26/06/26	61,100	61,400	60,800	61,200	+200	+0.33	76,448	-
[8963]	26/06/25	60,400	61,300	60,200	61,000	+600	+0.99	46,117	-
[8963]	26/06/24	60,400	60,700	60,000	60,400	+100	+0.17	36,105	-
[8963]	26/06/23	61,100	61,400	60,100	60,300	-1,100	-1.79	44,108	-
[8963]	26/06/22	60,500	61,400	60,400	61,400	+700	+1.15	26,639	-
[8963]	26/06/19	61,100	61,300	60,700	60,700	-300	-0.49	40,356	-
[8963]	26/06/18	61,200	61,500	60,700	61,000	+100	+0.16	31,484	-
[8963]	26/06/17	61,300	61,500	60,800	60,900	-500	-0.81	29,003	-
[8963]	26/06/16	62,300	62,400	61,100	61,400	-1,100	-1.76	35,462	-
[8963]	26/06/15	61,700	62,700	61,600	62,500	+1,400	+2.29	36,825	-
[8963]	26/06/12	61,200	61,700	60,900	61,100	+400	+0.66	45,969	-
[8963]	26/06/11	60,400	61,000	60,000	60,700	0	0.00	27,685	-
[8963]	26/06/10	60,000	60,700	59,800	60,700	+800	+1.34	23,320	-
[8963]	26/06/09	60,400	60,400	59,900	59,900	-100	-0.17	16,628	-
[8963]	26/06/08	59,900	60,300	59,600	60,000	0	0.00	25,409	-
[8963]	26/06/05	60,500	61,000	60,000	60,000	-400	-0.66	25,846	-
[8963]	26/06/04	60,900	60,900	60,200	60,400	-300	-0.49	26,598	-
[8963]	26/06/03	60,500	61,500	60,400	60,700	+400	+0.66	37,462	-
[8963]	26/06/02	60,100	60,400	59,500	60,300	+200	+0.33	36,843	-
[8963]	26/06/01	61,700	61,700	60,000	60,100	-1,200	-1.96	32,531	-
[8963]	26/05/29	61,500	61,700	60,700	61,300	+200	+0.33	54,868	-
[8963]	26/05/28	61,000	61,900	60,800	61,100	-900	-1.45	64,410	-
[8963]	26/05/27	62,000	62,500	61,600	62,000	+500	+0.81	52,416	-
[8963]	26/05/26	60,800	62,500	60,700	61,500	+500	+0.82	38,823	-
[8963]	26/05/25	60,300	61,200	60,300	61,000	+500	+0.83	22,134	-
[8963]	26/05/22	60,700	60,800	60,100	60,500	0	0.00	21,151	-
[8963]	26/05/21	60,500	60,700	60,000	60,500	+800	+1.34	30,706	-
[8963]	26/05/20	60,900	61,000	59,500	59,700	-900	-1.49	51,568	-
[8963]	26/05/19	60,100	60,800	60,000	60,600	+600	+1.00	29,113	-
[8963]	26/05/18	61,000	61,000	59,600	60,000	-800	-1.32	44,387	-
[8963]	26/05/15	61,000	61,500	60,500	60,800	-200	-0.33	24,480	-
[8963]	26/05/14	60,900	61,100	60,600	61,000	+300	+0.49	26,009	-
[8963]	26/05/13	60,400	60,900	60,000	60,700	+200	+0.33	24,726	-
[8963]	26/05/12	60,800	61,100	60,500	60,500	-500	-0.82	24,335	-
[8963]	26/05/11	60,700	61,400	60,700	61,000	-100	-0.16	24,989	-
[8963]	26/05/08	61,100	61,800	61,000	61,100	+400	+0.66	41,131	-
[8963]	26/05/07	62,300	62,600	60,700	60,700	-500	-0.82	108,905	-
[8963]	26/05/01	61,400	61,600	60,400	61,200	-200	-0.33	33,262	-
[8963]	26/04/30	62,000	62,100	61,100	61,400	-800	-1.29	38,814	-
[8963]	26/04/28	63,000	63,000	62,000	62,200	-500	-0.80	29,350	-
[8963]	26/04/27	62,700	63,000	62,600	62,700	+100	+0.16	19,324	-
[8963]	26/04/24	63,100	63,100	62,200	62,600	-300	-0.48	24,334	-
[8963]	26/04/23	62,300	62,900	62,100	62,900	+800	+1.29	28,279	-
[8963]	26/04/22	62,800	63,000	62,000	62,100	-800	-1.27	27,276	-
[8963]	26/04/21	64,100	64,100	62,800	62,900	-800	-1.26	17,727	-
[8963]	26/04/20	63,900	64,400	63,600	63,700	+300	+0.47	20,973	-
[8963]	26/04/17	63,600	63,800	63,100	63,400	-400	-0.63	28,859	-
[8963]	26/04/16	63,600	63,800	63,000	63,800	+600	+0.95	23,289	-
[8963]	26/04/15	63,700	63,700	63,100	63,200	+100	+0.16	23,851	-
[8963]	26/04/14	63,000	63,300	62,700	63,100	+700	+1.12	20,043	-
[8963]	26/04/13	62,400	62,900	61,900	62,400	-300	-0.48	27,070	-
[8963]	26/04/10	62,900	62,900	62,300	62,700	-100	-0.16	18,827	-
[8963]	26/04/09	63,100	63,600	62,600	62,800	-400	-0.63	29,368	-
[8963]	26/04/08	62,000	63,200	61,600	63,200	+2,400	+3.95	45,708	-
[8963]	26/04/07	61,200	61,500	60,800	60,800	-300	-0.49	19,561	-
[8963]	26/04/06	60,900	61,300	60,600	61,100	+500	+0.83	11,687	-
[8963]	26/04/03	60,300	60,800	60,200	60,600	+500	+0.83	20,787	-
[8963]	26/04/02	61,600	61,800	60,000	60,100	-900	-1.48	43,500	-
[8963]	26/04/01	60,100	61,200	60,100	61,000	+1,900	+3.21	48,677	-
[8963]	26/03/31	58,600	59,800	58,500	59,100	+500	+0.85	53,966	-
[8963]	26/03/30	58,400	58,600	57,600	58,600	-1,300	-2.17	71,094	-
[8963]	26/03/27	59,600	59,900	59,300	59,900	+300	+0.50	48,468	-
[8963]	26/03/26	60,600	60,600	59,200	59,600	-900	-1.49	56,629	-
[8963]	26/03/25	60,900	61,000	60,400	60,500	+100	+0.17	34,021	-
[8963]	26/03/24	60,700	61,100	60,400	60,400	+700	+1.17	41,241	-
[8963]	26/03/23	61,000	61,000	59,400	59,700	-1,900	-3.08	58,003	-
[8963]	26/03/19	62,200	62,300	61,600	61,600	-900	-1.44	32,784	-
[8963]	26/03/18	62,700	62,800	62,200	62,500	+200	+0.32	28,819	-
[8963]	26/03/17	62,300	62,600	61,800	62,300	+400	+0.65	29,137	-
[8963]	26/03/16	61,600	62,200	61,100	61,900	+100	+0.16	25,562	-
[8963]	26/03/13	62,300	63,000	61,700	61,800	-1,000	-1.59	47,700	-
[8963]	26/03/12	62,300	62,800	62,000	62,800	+400	+0.64	34,691	-
[8963]	26/03/11	62,800	62,800	62,100	62,400	+100	+0.16	33,650	-
[8963]	26/03/10	62,000	62,500	61,700	62,300	+800	+1.30	36,231	-
[8963]	26/03/09	61,900	62,100	61,100	61,500	-1,400	-2.23	81,856	-
[8963]	26/03/06	62,900	63,400	62,300	62,900	-100	-0.16	45,280	-
[8963]	26/03/05	62,600	63,600	62,600	63,000	+1,400	+2.27	56,119	-
[8963]	26/03/04	63,300	64,000	61,500	61,600	-2,700	-4.20	103,931	-
[8963]	26/03/03	65,700	65,900	64,300	64,300	-2,200	-3.31	65,184	-
[8963]	26/03/02	66,000	66,500	65,700	66,500	+200	+0.30	35,651	-
[8963]	26/02/27	67,200	67,400	66,000	66,300	-1,100	-1.63	46,692	-
[8963]	26/02/26	67,400	67,900	66,900	67,400	-400	-0.59	34,016	-
[8963]	26/02/25	67,500	67,800	66,900	67,800	+300	+0.44	25,186	-
[8963]	26/02/24	67,800	68,000	67,100	67,500	-100	-0.15	25,792	-
[8963]	26/02/20	67,400	67,600	66,800	67,600	+200	+0.30	38,832	-
[8963]	26/02/19	67,500	67,800	67,100	67,400	-300	-0.44	15,532	-
[8963]	26/02/18	66,900	67,800	66,800	67,700	+700	+1.04	24,155	-
[8963]	26/02/17	67,200	67,200	66,200	67,000	-100	-0.15	16,121	-
[8963]	26/02/16	66,800	67,100	66,400	67,100	+400	+0.60	20,993	-
[8963]	26/02/13	66,700	67,000	66,300	66,700	-200	-0.30	31,593	-
[8963]	26/02/12	67,300	67,600	66,600	66,900	-1,000	-1.47	38,659	-
[8963]	26/02/10	67,000	67,900	66,900	67,900	+1,300	+1.95	34,902	-
[8963]	26/02/09	66,900	67,500	66,500	66,600	+100	+0.15	36,757	-
[8963]	26/02/06	66,200	66,500	65,600	66,500	+200	+0.30	19,401	-
[8963]	26/02/05	65,900	66,400	65,700	66,300	+600	+0.91	26,208	-
[8963]	26/02/04	65,500	66,000	65,200	65,700	+200	+0.31	23,338	-
[8963]	26/02/03	65,300	65,600	65,100	65,500	+300	+0.46	17,873	-
[8963]	26/02/02	66,000	66,300	65,200	65,200	-200	-0.31	24,981	-
[8963]	26/01/30	66,300	66,300	65,400	65,400	-700	-1.06	27,282	-
[8963]	26/01/29	64,700	66,100	64,500	66,100	+1,000	+1.54	32,655	-
[8963]	26/01/28	64,600	65,100	64,500	65,100	0	0.00	31,075	-
[8963]	26/01/27	64,900	65,500	64,400	65,100	+200	+0.31	25,542	-
[8963]	26/01/26	65,900	66,300	64,900	64,900	-1,300	-1.96	41,098	-
[8963]	26/01/23	65,000	66,300	64,900	66,200	+1,600	+2.48	31,786	-
[8963]	26/01/22	64,800	65,100	64,500	64,600	0	0.00	30,519	-
[8963]	26/01/21	65,400	65,500	64,300	64,600	-1,000	-1.52	34,751	-
[8963]	26/01/20	65,900	66,200	65,600	65,600	-400	-0.61	21,801	-
[8963]	26/01/19	67,100	67,200	65,800	66,000	-800	-1.20	26,553	-
[8963]	26/01/16	67,100	67,700	66,800	66,800	-400	-0.60	41,929	-
[8963]	26/01/15	66,300	67,200	66,300	67,200	+900	+1.36	29,373	-
[8963]	26/01/14	66,000	66,600	65,900	66,300	+600	+0.91	42,444	-
[8963]	26/01/13	65,800	66,100	65,300	65,700	+300	+0.46	32,538	-
[8963]	26/01/09	65,800	65,800	65,300	65,400	-200	-0.30	15,099	-
[8963]	26/01/08	65,200	65,700	64,900	65,600	+400	+0.61	26,665	-
[8963]	26/01/07	65,100	65,500	64,700	65,200	+100	+0.15	19,105	-
[8963]	26/01/06	64,300	65,100	64,100	65,100	+900	+1.40	25,352	-
[8963]	26/01/05	65,100	65,100	63,600	64,200	-200	-0.31	45,154	-
[8963]	25/12/30	65,100	65,200	64,400	64,400	-600	-0.92	23,198	-
[8963]	25/12/29	64,100	65,100	63,900	65,000	-700	-1.07	58,684	-
[8963]	25/12/26	66,200	66,500	65,500	65,700	-600	-0.90	74,374	-
[8963]	25/12/25	66,600	66,600	65,900	66,300	+100	+0.15	24,181	-
[8963]	25/12/24	66,600	66,800	66,200	66,200	-400	-0.60	17,936	-
[8963]	25/12/23	66,500	66,800	66,300	66,600	+200	+0.30	15,818	-
[8963]	25/12/22	66,300	66,500	66,000	66,400	+300	+0.45	21,276	-
[8963]	25/12/19	66,100	66,500	65,500	66,100	+200	+0.30	38,842	-
[8963]	25/12/18	65,300	66,100	65,100	65,900	+800	+1.23	31,686	-
[8963]	25/12/17	65,500	65,700	64,900	65,100	-300	-0.46	37,290	-
[8963]	25/12/16	66,200	66,400	65,400	65,400	-500	-0.76	21,140	-
[8963]	25/12/15	65,800	66,100	65,600	65,900	0	0.00	18,652	-
[8963]	25/12/12	64,700	66,000	64,700	65,900	+1,000	+1.54	45,324	-
[8963]	25/12/11	66,000	66,100	64,800	64,900	-800	-1.22	24,182	-
[8963]	25/12/10	65,300	66,100	65,300	65,700	+400	+0.61	17,430	-
[8963]	25/12/09	65,200	65,400	64,900	65,300	+100	+0.15	16,924	-
[8963]	25/12/08	65,700	65,700	64,900	65,200	0	0.00	28,420	-
[8963]	25/12/05	65,800	65,900	65,200	65,200	-500	-0.76	26,862	-
[8963]	25/12/04	65,900	66,200	65,500	65,700	-500	-0.76	22,941	-
[8963]	25/12/03	65,900	66,200	65,400	66,200	+300	+0.46	28,828	-
[8963]	25/12/02	66,100	66,700	65,600	65,900	-600	-0.90	40,648	-
[8963]	25/12/01	67,100	67,200	66,500	66,500	-300	-0.45	24,463	-
[8963]	25/11/28	67,400	67,600	66,800	66,800	-400	-0.60	23,726	-
[8963]	25/11/27	66,800	67,400	66,500	67,200	+500	+0.75	43,767	-
[8963]	25/11/26	66,000	66,800	66,000	66,700	+600	+0.91	38,649	-
[8963]	25/11/25	65,500	66,500	64,700	66,100	+1,000	+1.54	39,813	-
[8963]	25/11/21	64,600	65,100	64,400	65,100	+500	+0.77	36,976	-
[8963]	25/11/20	64,900	65,500	64,400	64,600	-100	-0.15	55,987	-
[8963]	25/11/19	64,700	65,200	64,200	64,700	-800	-1.22	73,053	-
[8963]	25/11/18	67,200	67,400	65,500	65,500	-1,900	-2.82	75,695	-
[8963]	25/11/17	69,100	69,200	67,200	67,400	-2,300	-3.30	82,917	-
[8963]	25/11/14	69,400	69,900	69,200	69,700	+400	+0.58	21,483	-
[8963]	25/11/13	69,500	69,600	69,100	69,300	-100	-0.14	13,364	-
[8963]	25/11/12	69,300	70,100	69,200	69,400	0	0.00	20,696	-
[8963]	25/11/11	69,400	69,600	69,100	69,400	+400	+0.58	17,632	-
[8963]	25/11/10	68,500	69,400	68,400	69,000	+1,500	+2.22	46,143	-
[8963]	25/11/07	68,900	69,000	67,400	67,500	-1,500	-2.17	49,991	-
[8963]	25/11/06	69,300	69,400	69,000	69,000	0	0.00	21,306	-
[8963]	25/11/05	69,000	69,100	67,900	69,000	-500	-0.72	42,708	-
[8963]	25/11/04	69,500	69,700	69,200	69,500	+600	+0.87	27,357	-
[8963]	25/10/31	69,500	69,600	68,800	68,900	-600	-0.86	24,905	-
[8963]	25/10/30	68,900	69,600	68,600	69,500	+500	+0.72	27,558	-
[8963]	25/10/29	69,300	69,500	68,800	69,000	-300	-0.43	21,608	-
[8963]	25/10/28	70,200	70,300	69,300	69,300	-700	-1.00	27,016	-
[8963]	25/10/27	70,300	70,400	69,700	70,000	+300	+0.43	24,529	-
[8963]	25/10/24	69,800	70,300	69,600	69,700	+100	+0.14	30,264	-
[8963]	25/10/23	69,200	69,700	68,900	69,600	+400	+0.58	23,249	-
[8963]	25/10/22	68,500	69,200	68,300	69,200	+900	+1.32	20,732	-
[8963]	25/10/21	68,200	68,500	68,100	68,300	+100	+0.15	12,701	-
[8963]	25/10/20	68,000	68,400	67,600	68,200	+200	+0.29	13,285	-
[8963]	25/10/17	68,200	68,300	67,800	68,000	-300	-0.44	16,585	-
[8963]	25/10/16	68,400	68,600	68,100	68,300	+400	+0.59	18,381	-
[8963]	25/10/15	67,700	68,200	67,600	67,900	+200	+0.30	28,763	-
[8963]	25/10/14	67,700	68,400	67,100	67,700	-300	-0.44	27,980	-
[8963]	25/10/10	68,800	68,900	68,000	68,000	-300	-0.44	31,654	-
[8963]	25/10/09	67,900	68,500	67,600	68,300	+700	+1.04	28,022	-
[8963]	25/10/08	67,600	68,000	67,400	67,600	+200	+0.30	17,985	-
[8963]	25/10/07	67,600	67,800	67,000	67,400	-200	-0.30	17,279	-
[8963]	25/10/06	67,000	67,900	67,000	67,600	+1,400	+2.11	33,313	-
[8963]	25/10/03	66,000	66,600	65,900	66,200	-100	-0.15	20,414	-
[8963]	25/10/02	66,500	66,700	65,700	66,300	-100	-0.15	28,490	-
[8963]	25/10/01	67,000	67,400	66,400	66,400	-1,000	-1.48	33,199	-
[8963]	25/09/30	68,000	68,100	67,000	67,400	+200	+0.30	25,937	-
[8963]	25/09/29	68,200	68,500	67,200	67,200	-400	-0.59	39,477	-
[8963]	25/09/26	67,400	67,700	67,100	67,600	+600	+0.90	27,956	-
[8963]	25/09/25	66,600	67,300	66,500	67,000	+500	+0.75	36,328	-
[8963]	25/09/24	66,800	67,000	66,400	66,500	-600	-0.89	39,576	-
[8963]	25/09/22	67,100	67,400	66,900	67,100	+300	+0.45	21,590	-
[8963]	25/09/19	66,800	67,600	66,300	66,800	+100	+0.15	45,518	-
[8963]	25/09/18	67,100	67,100	66,700	66,700	-300	-0.45	14,876	-
[8963]	25/09/17	66,800	67,200	66,700	67,000	-400	-0.59	21,226	-
[8963]	25/09/16	66,100	67,500	66,100	67,400	+1,100	+1.66	30,004	-
[8963]	25/09/12	65,700	66,500	65,500	66,300	+1,000	+1.53	47,310	-
[8963]	25/09/11	65,600	65,700	65,200	65,300	-400	-0.61	30,091	-
[8963]	25/09/10	65,900	66,100	65,400	65,700	-300	-0.45	26,018	-
[8963]	25/09/09	65,900	66,100	65,700	66,000	+200	+0.30	32,931	-
[8963]	25/09/08	66,100	66,400	65,800	65,800	-100	-0.15	27,818	-
[8963]	25/09/05	65,800	66,000	65,400	65,900	-300	-0.45	43,649	-