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
[8966]	26/10/29	124,000	124,400	123,000	123,500	-1,300.0	-1.04	5,928	165,926,322,176
[8966]	26/10/28	126,000	126,400	124,500	124,800	-1,100.0	-0.87	4,248	167,672,922,112
[8966]	26/10/27	126,800	126,800	125,900	125,900	-900.0	-0.71	3,181	169,150,808,064
[8966]	26/10/26	125,000	126,800	124,800	126,800	+2,000.0	+1.60	2,648	170,359,980,032
[8966]	26/10/23	124,300	125,900	124,000	124,800	+700.0	+0.56	3,364	167,672,922,112
[8966]	26/10/22	123,800	124,500	123,300	124,100	+300.0	+0.24	3,412	166,732,447,744
[8966]	26/10/21	124,300	124,600	123,700	123,800	+200.0	+0.16	4,305	166,329,384,960
[8966]	26/10/20	125,000	125,100	123,100	123,600	-1,400.0	-1.12	4,770	166,060,670,976
[8966]	26/10/19	125,500	126,000	125,000	125,000	-600.0	-0.48	3,061	167,941,619,712
[8966]	26/10/16	125,800	126,000	124,800	125,600	+500.0	+0.40	3,440	168,747,745,280
[8966]	26/10/15	124,900	125,100	123,300	125,100	+700.0	+0.56	6,018	168,075,984,896
[8966]	26/10/14	123,800	124,800	123,700	124,400	0	+0.00	5,555	167,135,510,528
[8966]	26/10/13	124,700	124,700	123,400	124,400	+800.0	+0.65	5,883	167,135,510,528
[8966]	26/10/09	123,400	124,200	123,300	123,600	+200.0	+0.16	4,767	166,060,670,976
[8966]	26/10/08	123,700	124,000	122,800	123,400	-600.0	-0.48	5,447	165,791,973,376
[8966]	26/10/07	125,800	125,800	124,000	124,000	-1,000.0	-0.80	5,231	166,598,098,944
[8966]	26/10/06	124,300	125,600	123,800	125,000	+500.0	+0.40	5,983	167,941,619,712
[8966]	26/10/05	125,300	125,600	124,300	124,500	-1,300.0	-1.03	9,168	167,269,859,328
[8966]	26/10/02	127,500	127,800	125,700	125,800	-2,000.0	-1.56	6,273	169,016,459,264
[8966]	26/10/01	128,700	129,500	127,500	127,800	-1,500.0	-1.16	8,934	171,703,517,184
[8966]	26/09/30	128,800	129,800	128,700	129,300	+500.0	+0.39	5,153	173,718,814,720
[8966]	26/09/29	129,800	129,900	128,800	128,800	-1,800.0	-1.38	6,766	173,047,054,336
[8966]	26/09/28	130,500	131,000	130,300	130,600	+500.0	+0.38	3,025	175,465,414,656
[8966]	26/09/25	131,500	131,500	130,000	130,100	-700.0	-0.54	3,807	174,793,637,888
[8966]	26/09/24	130,000	131,300	129,900	130,800	+800.0	+0.62	3,300	175,734,112,256
[8966]	26/09/18	131,300	131,900	130,000	130,000	-1,000.0	-0.76	7,555	174,659,289,088
[8966]	26/09/17	130,600	131,300	130,600	131,000	+600.0	+0.46	2,394	176,002,826,240
[8966]	26/09/16	130,500	130,800	130,200	130,400	+100.0	+0.08	1,916	175,196,700,672
[8966]	26/09/15	130,200	130,400	129,300	130,300	+100.0	+0.08	3,081	175,062,351,872
[8966]	26/09/14	129,300	130,200	129,200	130,200	+800.0	+0.62	3,429	174,928,003,072
[8966]	26/09/11	131,600	131,600	128,900	129,400	-1,000.0	-0.77	8,255	173,853,163,520
[8966]	26/09/10	130,200	130,800	129,800	130,400	-100.0	-0.08	4,840	175,196,700,672
[8966]	26/09/09	130,300	130,900	130,200	130,500	+200.0	+0.15	3,411	175,331,049,472
[8966]	26/09/08	130,800	131,300	130,300	130,300	-700.0	-0.53	5,348	175,062,351,872
[8966]	26/09/07	131,200	131,400	130,500	131,000	0	+0.00	4,226	176,002,826,240
[8966]	26/09/04	131,500	131,700	131,000	131,000	-600.0	-0.46	3,839	176,002,826,240
[8966]	26/09/03	133,100	133,100	131,400	131,600	-400.0	-0.30	4,254	176,808,935,424
[8966]	26/09/02	132,000	133,200	131,600	132,000	-900.0	-0.68	3,363	177,346,363,392
[8966]	26/09/01	132,500	132,900	132,100	132,900	+1,000.0	+0.76	2,950	178,555,535,360
[8966]	26/08/31	133,100	133,400	131,900	131,900	-700.0	-0.53	5,478	177,211,998,208
[8966]	26/08/28	133,700	133,700	132,500	132,600	-1,300.0	-0.97	4,497	178,152,472,576
[8966]	26/08/27	134,500	134,700	133,700	133,900	+300.0	+0.22	3,731	179,899,072,512
[8966]	26/08/26	134,000	134,400	133,600	133,600	+400.0	+0.30	2,502	179,496,009,728
[8966]	26/08/25	133,400	133,800	133,100	133,200	-200.0	-0.15	2,374	178,958,598,144
[8966]	26/08/24	132,600	133,500	132,100	133,400	+1,400.0	+1.06	2,696	179,227,295,744
[8966]	26/08/21	132,600	132,700	131,500	132,000	-600.0	-0.45	3,654	177,346,363,392
[8966]	26/08/20	132,600	132,700	131,400	132,600	+1,100.0	+0.84	4,065	178,152,472,576
[8966]	26/08/19	131,700	132,000	131,200	131,500	-500.0	-0.38	3,162	176,674,586,624
[8966]	26/08/18	132,500	132,500	131,500	132,000	-600.0	-0.45	3,281	177,346,363,392
[8966]	26/08/17	132,500	133,500	132,500	132,600	+400	+0.30	2,952	-
[8966]	26/08/14	132,700	132,700	131,800	132,200	+200	+0.15	3,166	-
[8966]	26/08/13	132,700	133,700	132,000	132,000	-1,300	-0.98	3,341	-
[8966]	26/08/12	132,000	133,300	131,800	133,300	+1,900	+1.45	3,007	-
[8966]	26/08/10	131,500	131,700	130,500	131,400	+700	+0.54	2,626	-
[8966]	26/08/07	131,700	132,300	130,500	130,700	-600	-0.46	4,062	-
[8966]	26/08/06	131,300	131,900	130,500	131,300	-500	-0.38	3,535	-
[8966]	26/08/05	131,800	131,900	130,700	131,800	+300	+0.23	4,212	-
[8966]	26/08/04	132,800	133,600	131,400	131,500	-500	-0.38	5,010	-
[8966]	26/08/03	134,600	134,700	132,000	132,000	-2,400	-1.79	6,678	-
[8966]	26/07/31	136,800	136,800	134,400	134,400	-2,100	-1.54	3,952	-
[8966]	26/07/30	136,400	136,800	134,600	136,500	-1,000	-0.73	5,670	-
[8966]	26/07/29	136,200	137,500	136,000	137,500	+1,800	+1.33	4,888	-
[8966]	26/07/28	135,700	136,600	135,400	135,700	0	0.00	2,520	-
[8966]	26/07/27	135,400	135,800	135,000	135,700	+1,400	+1.04	2,011	-
[8966]	26/07/24	134,500	134,700	133,900	134,300	-100	-0.07	2,268	-
[8966]	26/07/23	135,200	136,200	134,300	134,400	-1,400	-1.03	3,199	-
[8966]	26/07/22	136,300	136,300	135,200	135,800	+100	+0.07	3,174	-
[8966]	26/07/21	136,000	136,900	135,300	135,700	+2,400	+1.80	4,885	-
[8966]	26/07/17	134,200	135,100	133,300	133,300	-600	-0.45	3,178	-
[8966]	26/07/16	135,500	136,000	133,600	133,900	-1,600	-1.18	3,281	-
[8966]	26/07/15	135,200	135,900	134,800	135,500	+400	+0.30	2,541	-
[8966]	26/07/14	134,300	135,100	134,000	135,100	+1,500	+1.12	2,400	-
[8966]	26/07/13	134,500	134,800	133,500	133,600	-700	-0.52	2,433	-
[8966]	26/07/10	135,000	135,400	134,300	134,300	-800	-0.59	1,840	-
[8966]	26/07/09	135,600	135,700	135,000	135,100	-500	-0.37	1,731	-
[8966]	26/07/08	136,300	136,500	135,500	135,600	-1,200	-0.88	2,443	-
[8966]	26/07/07	136,500	137,700	136,000	136,800	+1,000	+0.74	3,269	-
[8966]	26/07/06	135,100	137,300	134,800	135,800	+800	+0.59	4,306	-
[8966]	26/07/03	134,300	135,700	134,100	135,000	+1,000	+0.75	5,027	-
[8966]	26/07/02	133,500	134,300	132,900	134,000	+1,100	+0.83	4,196	-
[8966]	26/07/01	134,200	134,400	132,500	132,900	-1,400	-1.04	2,704	-
[8966]	26/06/30	134,500	135,300	134,300	134,300	0	0.00	2,131	-
[8966]	26/06/29	135,400	135,500	134,300	134,300	-1,200	-0.89	4,140	-
[8966]	26/06/26	133,300	135,500	132,900	135,500	+2,500	+1.88	3,936	-
[8966]	26/06/25	133,000	133,800	132,100	133,000	+300	+0.23	3,424	-
[8966]	26/06/24	132,400	133,000	131,900	132,700	+400	+0.30	3,367	-
[8966]	26/06/23	132,700	132,800	131,900	132,300	+900	+0.68	4,345	-
[8966]	26/06/22	132,800	132,800	131,300	131,400	-1,400	-1.05	2,465	-
[8966]	26/06/19	132,400	132,900	131,900	132,800	+1,100	+0.84	3,343	-
[8966]	26/06/18	133,000	133,300	131,400	131,700	-1,300	-0.98	3,903	-
[8966]	26/06/17	134,200	134,400	133,000	133,000	-1,400	-1.04	2,528	-
[8966]	26/06/16	136,300	136,300	133,600	134,400	-1,700	-1.25	3,182	-
[8966]	26/06/15	136,000	136,600	134,900	136,100	+1,200	+0.89	4,952	-
[8966]	26/06/12	134,500	135,800	133,800	134,900	+1,600	+1.20	8,998	-
[8966]	26/06/11	134,000	134,500	133,300	133,300	-700	-0.52	4,154	-
[8966]	26/06/10	132,900	134,000	132,500	134,000	+1,400	+1.06	2,494	-
[8966]	26/06/09	133,400	133,600	132,000	132,600	-400	-0.30	3,611	-
[8966]	26/06/08	130,800	133,000	130,200	133,000	+1,500	+1.14	5,027	-
[8966]	26/06/05	132,200	132,900	131,300	131,500	-100	-0.08	4,325	-
[8966]	26/06/04	133,100	133,100	131,500	131,600	-2,000	-1.50	6,164	-
[8966]	26/06/03	132,100	134,300	132,000	133,600	+1,300	+0.98	12,267	-
[8966]	26/06/02	132,600	133,100	131,800	132,300	-1,200	-0.90	33,587	-
[8966]	26/06/01	135,600	135,600	132,100	133,500	-2,200	-1.62	30,341	-
[8966]	26/05/29	135,500	136,500	134,600	135,700	+200	+0.15	11,906	-
[8966]	26/05/28	135,200	135,600	134,300	135,500	-4,200	-3.01	12,064	-
[8966]	26/05/27	139,500	139,900	138,500	139,700	+300	+0.22	12,171	-
[8966]	26/05/26	139,400	140,300	139,000	139,400	-200	-0.14	5,463	-
[8966]	26/05/25	139,200	140,000	138,800	139,600	+500	+0.36	7,939	-
[8966]	26/05/22	139,500	139,900	138,800	139,100	-400	-0.29	18,260	-
[8966]	26/05/21	140,300	140,800	139,400	139,500	0	0.00	13,208	-
[8966]	26/05/20	141,000	141,600	138,900	139,500	-1,900	-1.34	9,199	-
[8966]	26/05/19	139,300	142,200	139,300	141,400	+900	+0.64	7,270	-
[8966]	26/05/18	142,000	142,100	140,000	140,500	-1,500	-1.06	4,475	-
[8966]	26/05/15	142,400	143,000	141,600	142,000	-300	-0.21	3,620	-
[8966]	26/05/14	143,100	143,800	141,500	142,300	-700	-0.49	3,854	-
[8966]	26/05/13	144,300	144,400	143,000	143,000	-1,300	-0.90	3,469	-
[8966]	26/05/12	146,100	146,100	144,300	144,300	-1,000	-0.69	3,220	-
[8966]	26/05/11	145,700	146,000	145,000	145,300	+200	+0.14	2,168	-
[8966]	26/05/08	147,400	147,600	145,000	145,100	-4,100	-2.75	7,818	-
[8966]	26/05/07	148,000	149,200	146,600	149,200	+1,500	+1.02	9,038	-
[8966]	26/05/01	146,900	147,700	146,100	147,700	+800	+0.54	3,713	-
[8966]	26/04/30	147,700	148,000	146,900	146,900	-1,200	-0.81	3,815	-
[8966]	26/04/28	147,400	148,700	146,900	148,100	+700	+0.47	3,695	-
[8966]	26/04/27	147,600	147,700	146,500	147,400	+400	+0.27	2,877	-
[8966]	26/04/24	148,000	148,000	146,800	147,000	-400	-0.27	1,988	-
[8966]	26/04/23	147,000	148,000	146,500	147,400	+400	+0.27	2,268	-
[8966]	26/04/22	148,300	148,300	147,000	147,000	-1,100	-0.74	1,873	-
[8966]	26/04/21	148,200	148,800	147,900	148,100	-400	-0.27	1,709	-
[8966]	26/04/20	148,400	148,900	148,200	148,500	+300	+0.20	1,744	-
[8966]	26/04/17	148,900	149,100	147,700	148,200	-900	-0.60	1,590	-
[8966]	26/04/16	148,800	149,100	148,000	149,100	+800	+0.54	1,715	-
[8966]	26/04/15	149,600	149,600	148,300	148,300	-600	-0.40	1,677	-
[8966]	26/04/14	148,800	149,500	148,100	148,900	+1,800	+1.22	1,761	-
[8966]	26/04/13	147,500	147,800	146,700	147,100	-700	-0.47	2,427	-
[8966]	26/04/10	148,900	148,900	147,100	147,800	+100	+0.07	2,034	-
[8966]	26/04/09	150,000	150,000	147,300	147,700	-2,300	-1.53	1,845	-
[8966]	26/04/08	149,400	150,000	147,700	150,000	+3,500	+2.39	2,715	-
[8966]	26/04/07	147,100	148,400	146,200	146,500	-500	-0.34	1,403	-
[8966]	26/04/06	146,600	147,600	146,300	147,000	+500	+0.34	1,175	-
[8966]	26/04/03	144,700	146,900	144,700	146,500	+1,800	+1.24	1,697	-
[8966]	26/04/02	146,300	147,800	144,600	144,700	-900	-0.62	2,755	-
[8966]	26/04/01	144,300	145,600	144,000	145,600	+2,800	+1.96	2,797	-
[8966]	26/03/31	143,800	144,300	142,800	142,800	-1,100	-0.76	3,882	-
[8966]	26/03/30	146,400	146,600	143,900	143,900	-4,400	-2.97	5,690	-
[8966]	26/03/27	147,700	148,700	146,800	148,300	+600	+0.41	4,191	-
[8966]	26/03/26	149,500	149,500	147,000	147,700	-2,000	-1.34	2,658	-
[8966]	26/03/25	148,700	149,900	148,700	149,700	+1,700	+1.15	1,461	-
[8966]	26/03/24	149,600	150,000	148,000	148,000	-200	-0.13	3,867	-
[8966]	26/03/23	149,700	149,700	147,400	148,200	-2,200	-1.46	3,340	-
[8966]	26/03/19	150,600	150,600	149,500	150,400	-200	-0.13	3,286	-
[8966]	26/03/18	151,000	151,200	150,400	150,600	-200	-0.13	1,470	-
[8966]	26/03/17	150,300	151,100	150,200	150,800	+500	+0.33	1,865	-
[8966]	26/03/16	149,100	150,700	148,900	150,300	+800	+0.54	2,085	-
[8966]	26/03/13	150,100	151,500	149,500	149,500	-800	-0.53	3,889	-
[8966]	26/03/12	151,800	152,100	150,100	150,300	-1,700	-1.12	1,608	-
[8966]	26/03/11	151,400	152,700	151,000	152,000	+700	+0.46	2,019	-
[8966]	26/03/10	150,500	151,800	150,200	151,300	+700	+0.46	3,505	-
[8966]	26/03/09	150,500	151,500	149,100	150,600	-700	-0.46	3,854	-
[8966]	26/03/06	152,600	153,400	151,300	151,300	-1,700	-1.11	2,781	-
[8966]	26/03/05	154,500	155,300	153,000	153,000	+1,300	+0.86	3,539	-
[8966]	26/03/04	153,500	154,200	151,500	151,700	-2,800	-1.81	5,626	-
[8966]	26/03/03	155,800	156,200	154,500	154,500	-2,400	-1.53	3,819	-
[8966]	26/03/02	156,400	157,400	155,300	156,900	+400	+0.26	2,083	-
[8966]	26/02/27	159,000	159,000	156,500	156,500	-2,100	-1.32	3,176	-
[8966]	26/02/26	158,100	159,600	157,600	158,600	-200	-0.13	2,784	-
[8966]	26/02/25	157,900	158,800	157,300	158,800	+1,000	+0.63	3,150	-
[8966]	26/02/24	156,200	157,900	155,400	157,800	+2,500	+1.61	4,919	-
[8966]	26/02/20	155,000	155,700	154,000	155,300	+1,300	+0.84	3,304	-
[8966]	26/02/19	156,000	156,100	154,000	154,000	-1,600	-1.03	2,740	-
[8966]	26/02/18	153,700	155,600	153,400	155,600	+1,900	+1.24	1,725	-
[8966]	26/02/17	154,500	154,700	153,400	153,700	-1,100	-0.71	1,637	-
[8966]	26/02/16	153,900	154,800	153,100	154,800	+900	+0.58	2,046	-
[8966]	26/02/13	154,700	154,700	152,700	153,900	-200	-0.13	2,325	-
[8966]	26/02/12	153,600	155,000	153,600	154,100	-700	-0.45	2,312	-
[8966]	26/02/10	154,000	154,800	153,400	154,800	+1,400	+0.91	2,216	-
[8966]	26/02/09	154,000	154,600	153,300	153,400	+300	+0.20	1,907	-
[8966]	26/02/06	154,800	155,000	153,100	153,100	-1,300	-0.84	1,987	-
[8966]	26/02/05	155,000	155,400	154,300	154,400	-100	-0.06	2,137	-
[8966]	26/02/04	153,500	154,800	152,900	154,500	+1,000	+0.65	2,256	-
[8966]	26/02/03	152,700	154,100	152,500	153,500	+1,400	+0.92	2,084	-
[8966]	26/02/02	153,100	153,800	151,500	152,100	-500	-0.33	3,242	-
[8966]	26/01/30	154,800	154,800	152,600	152,600	-2,000	-1.29	3,296	-
[8966]	26/01/29	152,200	154,600	151,000	154,600	+1,600	+1.05	4,729	-
[8966]	26/01/28	152,700	153,000	151,900	153,000	+500	+0.33	3,872	-
[8966]	26/01/27	153,500	153,800	151,300	152,500	-1,600	-1.04	3,885	-
[8966]	26/01/26	155,300	155,300	153,500	154,100	-1,200	-0.77	4,099	-
[8966]	26/01/23	156,500	157,000	155,300	155,300	-600	-0.38	2,194	-
[8966]	26/01/22	156,800	157,000	155,900	155,900	0	0.00	2,150	-
[8966]	26/01/21	158,000	158,200	155,300	155,900	-2,100	-1.33	4,475	-
[8966]	26/01/20	161,000	161,000	158,000	158,000	-2,400	-1.50	4,685	-
[8966]	26/01/19	162,800	163,300	160,000	160,400	-2,200	-1.35	2,344	-
[8966]	26/01/16	161,000	162,600	160,900	162,600	+1,900	+1.18	3,007	-
[8966]	26/01/15	160,600	160,700	159,800	160,700	+400	+0.25	1,652	-
[8966]	26/01/14	160,000	160,400	159,500	160,300	+500	+0.31	2,369	-
[8966]	26/01/13	159,700	159,900	158,500	159,800	+600	+0.38	2,389	-
[8966]	26/01/09	160,200	160,900	159,200	159,200	-400	-0.25	1,991	-
[8966]	26/01/08	160,300	160,300	159,100	159,600	-300	-0.19	1,867	-
[8966]	26/01/07	159,300	160,600	155,500	159,900	+600	+0.38	2,745	-
[8966]	26/01/06	158,100	159,300	157,600	159,300	+1,200	+0.76	2,545	-
[8966]	26/01/05	157,200	158,700	156,700	158,100	+900	+0.57	2,974	-
[8966]	25/12/30	157,400	164,100	156,900	157,200	+400	+0.26	3,266	-
[8966]	25/12/29	157,500	158,000	156,100	156,800	-600	-0.38	2,177	-
[8966]	25/12/26	158,100	158,800	156,500	157,400	-1,400	-0.88	3,235	-
[8966]	25/12/25	158,000	158,900	157,600	158,800	+1,500	+0.95	2,565	-
[8966]	25/12/24	156,800	157,500	156,200	157,300	+500	+0.32	2,381	-
[8966]	25/12/23	155,100	156,800	154,400	156,800	+2,200	+1.42	1,822	-
[8966]	25/12/22	156,500	157,200	154,600	154,600	-1,700	-1.09	3,230	-
[8966]	25/12/19	156,000	157,200	155,600	156,300	+800	+0.51	3,217	-
[8966]	25/12/18	154,000	156,400	153,900	155,500	+1,600	+1.04	3,523	-
[8966]	25/12/17	153,700	153,900	152,800	153,900	+800	+0.52	2,494	-
[8966]	25/12/16	152,900	154,000	152,500	153,100	+300	+0.20	1,866	-
[8966]	25/12/15	153,400	153,500	152,300	152,800	-500	-0.33	1,927	-
[8966]	25/12/12	151,300	153,300	151,300	153,300	+2,400	+1.59	4,535	-
[8966]	25/12/11	152,000	153,400	150,500	150,900	-1,100	-0.72	2,583	-
[8966]	25/12/10	151,700	152,800	151,300	152,000	+600	+0.40	2,008	-
[8966]	25/12/09	150,900	151,400	150,000	151,400	-200	-0.13	2,743	-
[8966]	25/12/08	150,800	151,800	150,300	151,600	+800	+0.53	2,913	-
[8966]	25/12/05	152,000	152,400	150,700	150,800	-1,700	-1.11	4,084	-
[8966]	25/12/04	153,800	153,900	152,000	152,500	-1,000	-0.65	2,606	-
[8966]	25/12/03	154,300	154,500	151,800	153,500	-1,600	-1.03	6,294	-
[8966]	25/12/02	155,000	155,600	154,200	155,100	-300	-0.19	3,952	-
[8966]	25/12/01	157,300	157,600	155,400	155,400	-2,200	-1.40	3,674	-
[8966]	25/11/28	158,600	158,600	156,900	157,600	-1,000	-0.63	4,921	-
[8966]	25/11/27	157,900	158,700	157,600	158,600	-3,300	-2.04	10,215	-
[8966]	25/11/26	161,500	162,300	161,000	161,900	+1,100	+0.68	10,594	-
[8966]	25/11/25	160,200	161,500	159,300	160,800	+900	+0.56	4,497	-
[8966]	25/11/21	157,900	159,900	157,900	159,900	+2,400	+1.52	4,550	-
[8966]	25/11/20	157,900	159,000	157,500	157,500	+900	+0.57	2,322	-
[8966]	25/11/19	157,300	157,500	156,000	156,600	-100	-0.06	2,723	-
[8966]	25/11/18	159,400	159,400	156,700	156,700	-2,400	-1.51	4,128	-
[8966]	25/11/17	158,700	159,200	158,000	159,100	+100	+0.06	3,642	-
[8966]	25/11/14	159,300	159,900	158,700	159,000	+100	+0.06	2,046	-
[8966]	25/11/13	159,000	159,500	158,300	158,900	-100	-0.06	3,283	-
[8966]	25/11/12	159,300	160,000	158,900	159,000	-400	-0.25	2,463	-
[8966]	25/11/11	157,700	159,400	157,400	159,400	+2,700	+1.72	3,483	-
[8966]	25/11/10	157,700	157,900	156,600	156,700	+200	+0.13	3,330	-
[8966]	25/11/07	157,500	157,700	156,500	156,500	-700	-0.45	3,300	-
[8966]	25/11/06	156,800	157,200	156,100	157,200	+600	+0.38	2,404	-
[8966]	25/11/05	155,500	156,600	154,100	156,600	+900	+0.58	3,087	-
[8966]	25/11/04	155,000	155,700	154,300	155,700	+1,300	+0.84	2,017	-
[8966]	25/10/31	155,300	155,400	154,400	154,400	-500	-0.32	1,981	-
[8966]	25/10/30	153,800	155,000	152,600	154,900	+600	+0.39	4,240	-
[8966]	25/10/29	155,900	155,900	153,400	154,300	-700	-0.45	3,073	-
[8966]	25/10/28	155,400	155,500	154,500	155,000	-1,100	-0.70	2,451	-
[8966]	25/10/27	155,000	156,100	154,600	156,100	+1,700	+1.10	2,828	-
[8966]	25/10/24	155,900	156,100	154,400	154,400	-1,400	-0.90	3,620	-
[8966]	25/10/23	154,900	155,800	154,000	155,800	+900	+0.58	2,736	-
[8966]	25/10/22	154,500	155,300	154,200	154,900	+800	+0.52	2,537	-
[8966]	25/10/21	153,200	154,100	152,800	154,100	+900	+0.59	2,669	-
[8966]	25/10/20	153,300	153,500	152,600	153,200	+200	+0.13	2,183	-
[8966]	25/10/17	152,900	153,000	152,100	153,000	+200	+0.13	1,692	-
[8966]	25/10/16	152,400	152,800	151,800	152,800	+500	+0.33	1,091	-
[8966]	25/10/15	151,700	152,400	151,400	152,300	+800	+0.53	2,234	-
[8966]	25/10/14	150,200	151,700	149,800	151,500	+100	+0.07	2,257	-
[8966]	25/10/10	152,000	152,300	151,000	151,400	-900	-0.59	2,473	-
[8966]	25/10/09	151,200	152,300	150,900	152,300	+800	+0.53	2,486	-
[8966]	25/10/08	151,900	152,500	151,500	151,500	-900	-0.59	1,627	-
[8966]	25/10/07	152,500	152,800	151,700	152,400	-600	-0.39	1,686	-
[8966]	25/10/06	151,800	153,000	151,100	153,000	+2,200	+1.46	2,800	-
[8966]	25/10/03	151,500	151,800	150,200	150,800	-400	-0.26	1,946	-
[8966]	25/10/02	151,800	152,700	150,500	151,200	-300	-0.20	2,769	-
[8966]	25/10/01	151,900	151,900	150,000	151,500	-400	-0.26	3,605	-
[8966]	25/09/30	151,300	152,200	150,200	151,900	+1,500	+1.00	2,460	-
[8966]	25/09/29	153,000	153,000	150,400	150,400	-2,600	-1.70	3,560	-
[8966]	25/09/26	152,400	153,000	152,000	153,000	+1,000	+0.66	1,532	-
[8966]	25/09/25	152,300	152,300	150,900	152,000	+300	+0.20	2,049	-
[8966]	25/09/24	152,200	152,700	151,100	151,700	-500	-0.33	2,092	-
[8966]	25/09/22	151,500	152,400	151,300	152,200	+1,300	+0.86	2,064	-
[8966]	25/09/19	151,800	152,300	150,200	150,900	-300	-0.20	7,510	-
[8966]	25/09/18	152,500	152,600	151,200	151,200	-1,100	-0.72	2,002	-
[8966]	25/09/17	152,200	152,500	151,200	152,300	+100	+0.07	2,898	-
[8966]	25/09/16	151,000	152,300	150,800	152,200	+600	+0.40	3,396	-
[8966]	25/09/12	150,000	151,700	149,900	151,600	+2,400	+1.61	4,268	-
[8966]	25/09/11	148,600	149,600	148,600	149,200	+300	+0.20	1,776	-
[8966]	25/09/10	148,800	149,300	148,400	148,900	-800	-0.53	2,599	-
[8966]	25/09/09	148,300	150,000	148,200	149,700	+900	+0.60	2,853	-
[8966]	25/09/08	148,400	149,200	148,000	148,800	+800	+0.54	2,515	-
[8966]	25/09/05	147,800	148,300	147,300	148,000	-200	-0.13	3,217	-