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
[8967]	26/10/30	87,100	88,000	86,900	87,000	+100.0	+0.12	6,319	238,890,598,400
[8967]	26/10/29	87,800	87,800	86,400	86,900	-1,000.0	-1.14	4,785	238,616,018,944
[8967]	26/10/28	88,900	88,900	87,500	87,900	-800.0	-0.90	5,962	241,361,879,040
[8967]	26/10/27	89,700	89,900	88,500	88,700	-1,000.0	-1.11	4,783	243,558,580,224
[8967]	26/10/26	88,800	89,700	88,300	89,700	+1,000.0	+1.13	3,870	246,304,456,704
[8967]	26/10/23	87,800	89,400	87,700	88,700	+1,000.0	+1.14	5,886	243,558,580,224
[8967]	26/10/22	87,500	87,800	86,900	87,700	+300.0	+0.34	5,462	240,812,703,744
[8967]	26/10/21	87,200	87,900	87,100	87,400	+400.0	+0.46	4,062	239,988,948,992
[8967]	26/10/20	88,000	88,000	86,900	87,000	-700.0	-0.80	6,245	238,890,598,400
[8967]	26/10/19	88,600	88,600	87,500	87,700	-400.0	-0.45	3,803	240,812,703,744
[8967]	26/10/16	88,400	88,400	87,600	88,100	-100.0	-0.11	6,168	241,911,054,336
[8967]	26/10/15	87,200	88,200	86,400	88,200	+900.0	+1.03	10,085	242,185,650,176
[8967]	26/10/14	88,500	88,600	87,200	87,300	-1,000.0	-1.13	4,988	239,714,369,536
[8967]	26/10/13	88,700	89,000	88,000	88,300	-300.0	-0.34	5,818	242,460,229,632
[8967]	26/10/09	87,800	88,600	87,200	88,600	+1,500.0	+1.72	8,546	243,284,000,768
[8967]	26/10/08	87,100	87,100	86,100	87,100	-100.0	-0.11	7,979	239,165,194,240
[8967]	26/10/07	87,300	87,800	86,700	87,200	0	+0.00	7,407	239,439,773,696
[8967]	26/10/06	86,600	87,400	86,100	87,200	+300.0	+0.35	6,555	239,439,773,696
[8967]	26/10/05	88,200	88,300	86,600	86,900	-1,300.0	-1.47	6,439	238,616,018,944
[8967]	26/10/02	90,300	90,300	88,200	88,200	-2,200.0	-2.43	6,775	242,185,650,176
[8967]	26/10/01	90,100	90,800	89,900	90,400	+300.0	+0.33	9,203	248,226,562,048
[8967]	26/09/30	90,300	90,600	90,000	90,100	-200.0	-0.22	6,599	247,402,790,912
[8967]	26/09/29	91,000	91,100	90,100	90,300	-1,200.0	-1.31	6,884	247,951,966,208
[8967]	26/09/28	91,800	91,800	91,200	91,500	-200.0	-0.22	6,684	251,247,017,984
[8967]	26/09/25	92,100	92,600	91,200	91,700	-400.0	-0.43	4,284	251,796,193,280
[8967]	26/09/24	90,900	92,400	90,800	92,100	+1,200.0	+1.32	10,064	252,894,527,488
[8967]	26/09/18	92,300	92,400	90,900	90,900	-1,500.0	-1.62	41,751	249,599,492,096
[8967]	26/09/17	92,200	92,400	91,600	92,400	+100.0	+0.11	6,841	253,718,298,624
[8967]	26/09/16	91,400	92,300	91,000	92,300	+400.0	+0.44	8,723	253,443,702,784
[8967]	26/09/15	92,400	92,700	90,500	91,900	-800.0	-0.86	9,268	252,372,385,792
[8967]	26/09/14	92,500	93,100	92,300	92,700	+300.0	+0.32	6,334	254,569,316,352
[8967]	26/09/11	95,000	95,100	92,200	92,400	-1,100.0	-1.18	12,108	253,745,463,296
[8967]	26/09/10	93,800	93,900	93,000	93,500	-300.0	-0.32	4,392	256,766,246,912
[8967]	26/09/09	93,200	94,000	93,100	93,800	+600.0	+0.64	5,932	257,590,083,584
[8967]	26/09/08	93,600	94,000	93,100	93,200	-900.0	-0.96	8,435	255,942,393,856
[8967]	26/09/07	94,500	94,500	93,900	94,100	-300.0	-0.32	6,913	258,413,936,640
[8967]	26/09/04	94,000	94,700	94,000	94,400	-100.0	-0.11	6,267	259,237,789,696
[8967]	26/09/03	94,900	95,100	94,100	94,500	-300.0	-0.32	5,630	259,512,401,920
[8967]	26/09/02	94,400	95,000	93,900	94,800	-200.0	-0.21	5,730	260,336,254,976
[8967]	26/09/01	94,300	95,000	94,000	95,000	+700.0	+0.74	6,728	260,885,479,424
[8967]	26/08/31	94,600	95,000	94,000	94,300	-300.0	-0.32	6,893	258,963,177,472
[8967]	26/08/28	95,300	95,700	93,800	94,600	-1,500.0	-1.56	9,905	259,787,014,144
[8967]	26/08/27	95,100	96,300	95,000	96,100	+600.0	+0.63	10,848	263,906,263,040
[8967]	26/08/26	96,400	96,700	95,500	95,500	-400.0	-0.42	6,322	262,258,573,312
[8967]	26/08/25	95,900	96,300	95,700	95,900	0	+0.00	6,531	263,357,038,592
[8967]	26/08/24	96,000	96,300	95,100	95,900	+700.0	+0.74	8,332	263,357,038,592
[8967]	26/08/21	95,900	96,000	94,900	95,200	-700.0	-0.73	6,252	261,434,720,256
[8967]	26/08/20	96,100	96,600	95,300	95,900	+400.0	+0.42	10,150	263,357,038,592
[8967]	26/08/19	95,200	96,000	95,000	95,500	-200.0	-0.21	7,719	262,258,573,312
[8967]	26/08/18	95,800	95,800	94,600	95,700	+400.0	+0.42	7,150	262,807,797,760
[8967]	26/08/17	95,800	96,300	95,100	95,300	+400	+0.42	5,793	-
[8967]	26/08/14	95,000	95,400	94,400	94,900	0	0.00	6,187	-
[8967]	26/08/13	95,800	96,300	94,800	94,900	-800	-0.84	6,840	-
[8967]	26/08/12	96,000	96,000	94,800	95,700	+300	+0.31	5,115	-
[8967]	26/08/10	95,600	95,800	94,900	95,400	-100	-0.10	4,934	-
[8967]	26/08/07	96,200	96,800	95,000	95,500	-700	-0.73	5,891	-
[8967]	26/08/06	96,000	96,200	95,300	96,200	+200	+0.21	5,052	-
[8967]	26/08/05	95,800	96,100	94,900	96,000	+900	+0.95	6,128	-
[8967]	26/08/04	97,000	97,100	94,800	95,100	-1,200	-1.25	7,517	-
[8967]	26/08/03	99,000	99,000	96,300	96,300	-2,600	-2.63	11,877	-
[8967]	26/07/31	100,500	100,600	98,900	98,900	-2,500	-2.47	8,827	-
[8967]	26/07/30	100,100	101,400	99,500	101,400	-2,300	-2.22	12,226	-
[8967]	26/07/29	102,500	103,700	102,000	103,700	+1,800	+1.77	16,962	-
[8967]	26/07/28	101,100	102,600	100,900	101,900	+600	+0.59	7,879	-
[8967]	26/07/27	100,800	101,600	100,500	101,300	+1,000	+1.00	8,616	-
[8967]	26/07/24	100,000	100,800	99,000	100,300	+400	+0.40	7,605	-
[8967]	26/07/23	99,500	100,400	99,500	99,900	0	0.00	5,990	-
[8967]	26/07/22	99,800	100,100	99,200	99,900	+200	+0.20	6,008	-
[8967]	26/07/21	99,400	100,400	99,100	99,700	+1,200	+1.22	6,050	-
[8967]	26/07/17	97,800	99,600	97,700	98,500	+700	+0.72	5,676	-
[8967]	26/07/16	98,300	98,900	97,500	97,800	-400	-0.41	6,119	-
[8967]	26/07/15	98,400	99,000	98,200	98,200	+300	+0.31	6,264	-
[8967]	26/07/14	97,000	98,200	96,900	97,900	+1,000	+1.03	5,421	-
[8967]	26/07/13	96,600	97,400	96,500	96,900	+400	+0.41	4,619	-
[8967]	26/07/10	96,500	96,900	96,400	96,500	0	0.00	4,576	-
[8967]	26/07/09	96,600	97,200	96,300	96,500	-100	-0.10	4,083	-
[8967]	26/07/08	97,000	97,300	96,500	96,600	-200	-0.21	3,600	-
[8967]	26/07/07	97,500	97,900	96,800	96,800	-200	-0.21	5,927	-
[8967]	26/07/06	96,700	97,600	96,400	97,000	+600	+0.62	5,767	-
[8967]	26/07/03	95,000	96,600	94,800	96,400	+1,800	+1.90	6,328	-
[8967]	26/07/02	94,100	95,300	93,900	94,600	+1,000	+1.07	6,641	-
[8967]	26/07/01	94,800	94,900	93,500	93,600	-1,300	-1.37	6,190	-
[8967]	26/06/30	95,200	96,000	94,900	94,900	-400	-0.42	5,900	-
[8967]	26/06/29	95,300	95,800	94,900	95,300	0	0.00	5,591	-
[8967]	26/06/26	94,600	95,500	93,900	95,300	+1,500	+1.60	6,127	-
[8967]	26/06/25	93,100	94,500	92,700	93,800	+800	+0.86	5,290	-
[8967]	26/06/24	93,100	93,200	92,400	93,000	+200	+0.22	5,579	-
[8967]	26/06/23	92,500	93,000	92,200	92,800	+200	+0.22	6,231	-
[8967]	26/06/22	92,500	92,600	91,800	92,600	-100	-0.11	5,702	-
[8967]	26/06/19	92,500	93,000	92,100	92,700	+300	+0.32	5,634	-
[8967]	26/06/18	92,400	92,600	91,600	92,400	0	0.00	4,553	-
[8967]	26/06/17	92,500	92,700	91,800	92,400	+200	+0.22	3,333	-
[8967]	26/06/16	93,300	93,500	91,700	92,200	-1,300	-1.39	5,059	-
[8967]	26/06/15	93,500	94,000	92,700	93,500	+500	+0.54	4,138	-
[8967]	26/06/12	92,600	93,600	92,100	93,000	+500	+0.54	10,161	-
[8967]	26/06/11	92,500	93,600	92,000	92,500	+100	+0.11	5,729	-
[8967]	26/06/10	91,500	92,400	91,000	92,400	+1,300	+1.43	3,305	-
[8967]	26/06/09	92,200	92,200	90,800	91,100	-400	-0.44	3,084	-
[8967]	26/06/08	90,600	91,900	90,300	91,500	+300	+0.33	4,241	-
[8967]	26/06/05	91,300	92,000	90,900	91,200	+600	+0.66	4,128	-
[8967]	26/06/04	91,600	92,200	90,500	90,600	-1,600	-1.74	4,556	-
[8967]	26/06/03	91,000	92,300	90,800	92,200	+1,500	+1.65	6,524	-
[8967]	26/06/02	91,000	91,200	89,900	90,700	-700	-0.77	7,615	-
[8967]	26/06/01	92,000	92,100	91,100	91,400	-500	-0.54	6,066	-
[8967]	26/05/29	93,600	93,800	91,900	91,900	-1,100	-1.18	15,110	-
[8967]	26/05/28	91,900	93,100	91,800	93,000	+600	+0.65	8,196	-
[8967]	26/05/27	92,600	92,600	91,600	92,400	+400	+0.43	6,420	-
[8967]	26/05/26	91,900	92,400	91,700	92,000	+100	+0.11	4,612	-
[8967]	26/05/25	91,700	92,600	91,600	91,900	-200	-0.22	4,633	-
[8967]	26/05/22	92,500	92,600	91,600	92,100	-100	-0.11	4,713	-
[8967]	26/05/21	92,700	92,700	91,700	92,200	+100	+0.11	4,744	-
[8967]	26/05/20	92,900	93,300	91,500	92,100	0	0.00	7,985	-
[8967]	26/05/19	91,700	92,400	91,500	92,100	+300	+0.33	3,318	-
[8967]	26/05/18	92,700	92,700	91,000	91,800	-900	-0.97	4,623	-
[8967]	26/05/15	92,900	93,400	92,200	92,700	-300	-0.32	4,962	-
[8967]	26/05/14	93,000	93,300	92,100	93,000	+100	+0.11	5,024	-
[8967]	26/05/13	93,800	93,900	92,700	92,900	-500	-0.54	3,780	-
[8967]	26/05/12	94,200	94,700	93,200	93,400	-500	-0.53	5,655	-
[8967]	26/05/11	94,000	94,600	93,700	93,900	+100	+0.11	4,405	-
[8967]	26/05/08	94,700	94,700	93,600	93,800	-500	-0.53	7,253	-
[8967]	26/05/07	95,200	95,400	94,100	94,300	-500	-0.53	5,748	-
[8967]	26/05/01	95,100	95,400	94,700	94,800	-300	-0.32	5,177	-
[8967]	26/04/30	95,400	95,500	94,800	95,100	-300	-0.31	5,690	-
[8967]	26/04/28	96,900	96,900	94,800	95,400	-1,800	-1.85	7,697	-
[8967]	26/04/27	97,000	97,300	96,500	97,200	+100	+0.10	4,667	-
[8967]	26/04/24	96,900	97,200	96,700	97,100	+300	+0.31	2,480	-
[8967]	26/04/23	97,200	97,800	96,500	96,800	-600	-0.62	5,200	-
[8967]	26/04/22	98,300	98,300	97,200	97,400	-900	-0.92	4,454	-
[8967]	26/04/21	99,000	99,000	98,000	98,300	-100	-0.10	5,089	-
[8967]	26/04/20	98,200	99,100	98,200	98,400	+200	+0.20	5,174	-
[8967]	26/04/17	98,900	99,100	98,100	98,200	-800	-0.81	4,926	-
[8967]	26/04/16	98,700	99,000	98,000	99,000	+600	+0.61	5,517	-
[8967]	26/04/15	98,800	99,400	98,400	98,400	0	0.00	6,172	-
[8967]	26/04/14	98,100	99,200	98,000	98,400	+1,000	+1.03	6,667	-
[8967]	26/04/13	97,900	97,900	97,000	97,400	-500	-0.51	3,543	-
[8967]	26/04/10	98,500	98,500	97,100	97,900	+200	+0.20	6,556	-
[8967]	26/04/09	99,100	99,200	97,200	97,700	-1,000	-1.01	6,767	-
[8967]	26/04/08	97,700	98,700	97,000	98,700	+2,000	+2.07	6,641	-
[8967]	26/04/07	97,400	98,400	96,500	96,700	-600	-0.62	3,725	-
[8967]	26/04/06	96,800	97,600	96,800	97,300	+400	+0.41	2,230	-
[8967]	26/04/03	96,600	97,100	96,000	96,900	+900	+0.94	4,035	-
[8967]	26/04/02	97,800	98,300	95,700	96,000	-1,600	-1.64	7,529	-
[8967]	26/04/01	96,900	97,700	96,400	97,600	+2,200	+2.31	5,203	-
[8967]	26/03/31	96,600	97,000	95,400	95,400	-1,100	-1.14	8,610	-
[8967]	26/03/30	98,500	98,500	96,500	96,500	-3,000	-3.02	6,632	-
[8967]	26/03/27	100,500	100,700	99,100	99,500	-1,000	-1.00	6,327	-
[8967]	26/03/26	101,900	101,900	100,000	100,500	-900	-0.89	6,717	-
[8967]	26/03/25	100,600	101,400	100,600	101,400	+1,200	+1.20	6,363	-
[8967]	26/03/24	100,900	101,400	100,100	100,200	-200	-0.20	8,083	-
[8967]	26/03/23	101,500	101,800	99,400	100,400	-2,000	-1.95	6,665	-
[8967]	26/03/19	103,400	103,500	101,900	102,400	-1,300	-1.25	6,407	-
[8967]	26/03/18	102,900	103,900	102,700	103,700	+300	+0.29	4,244	-
[8967]	26/03/17	103,500	103,900	102,900	103,400	0	0.00	3,154	-
[8967]	26/03/16	101,800	103,400	101,600	103,400	+1,400	+1.37	4,529	-
[8967]	26/03/13	102,100	103,600	101,800	102,000	-500	-0.49	9,395	-
[8967]	26/03/12	102,600	102,700	101,700	102,500	-200	-0.19	4,490	-
[8967]	26/03/11	102,000	103,400	101,600	102,700	+600	+0.59	7,015	-
[8967]	26/03/10	102,400	102,800	101,300	102,100	-200	-0.20	8,939	-
[8967]	26/03/09	101,800	102,700	101,400	102,300	-200	-0.20	9,529	-
[8967]	26/03/06	103,200	103,700	102,500	102,500	-1,200	-1.16	5,902	-
[8967]	26/03/05	103,000	104,600	103,000	103,700	+1,400	+1.37	4,183	-
[8967]	26/03/04	103,000	103,100	101,700	102,300	-1,200	-1.16	6,821	-
[8967]	26/03/03	103,700	104,300	102,900	103,500	-800	-0.77	4,853	-
[8967]	26/03/02	103,200	104,300	102,800	104,300	+500	+0.48	5,968	-
[8967]	26/02/27	104,800	104,800	103,300	103,800	-600	-0.57	9,520	-
[8967]	26/02/26	104,000	104,500	103,000	104,400	+800	+0.77	6,234	-
[8967]	26/02/25	103,000	103,600	102,700	103,600	+300	+0.29	5,740	-
[8967]	26/02/24	102,300	103,600	101,900	103,300	+1,600	+1.57	6,151	-
[8967]	26/02/20	102,000	102,400	101,500	101,700	+300	+0.30	5,985	-
[8967]	26/02/19	101,400	101,500	100,600	101,400	-300	-0.29	4,173	-
[8967]	26/02/18	100,600	101,800	100,400	101,700	+1,100	+1.09	4,258	-
[8967]	26/02/17	101,600	101,600	100,300	100,600	-1,000	-0.98	3,583	-
[8967]	26/02/16	100,400	101,600	100,000	101,600	+1,600	+1.60	4,710	-
[8967]	26/02/13	101,100	101,300	99,800	100,000	-1,000	-0.99	7,666	-
[8967]	26/02/12	101,000	101,500	100,700	101,000	-200	-0.20	5,845	-
[8967]	26/02/10	101,500	101,800	101,100	101,200	-300	-0.30	5,369	-
[8967]	26/02/09	101,500	102,200	100,800	101,500	+400	+0.40	5,958	-
[8967]	26/02/06	102,300	102,300	101,100	101,100	-1,100	-1.08	5,329	-
[8967]	26/02/05	101,900	102,900	101,700	102,200	+100	+0.10	6,001	-
[8967]	26/02/04	101,500	102,500	100,600	102,100	+400	+0.39	5,290	-
[8967]	26/02/03	101,000	102,200	100,800	101,700	+900	+0.89	4,743	-
[8967]	26/02/02	101,200	101,900	100,600	100,800	-300	-0.30	5,912	-
[8967]	26/01/30	102,400	102,400	100,900	101,100	-1,100	-1.08	6,742	-
[8967]	26/01/29	100,600	102,200	100,000	102,200	-1,300	-1.26	12,835	-
[8967]	26/01/28	102,100	103,500	102,000	103,500	+500	+0.49	17,826	-
[8967]	26/01/27	103,500	103,500	102,400	103,000	-500	-0.48	5,712	-
[8967]	26/01/26	103,600	103,900	102,700	103,500	-200	-0.19	7,441	-
[8967]	26/01/23	104,100	104,900	103,300	103,700	-800	-0.77	7,023	-
[8967]	26/01/22	104,200	105,600	103,800	104,500	+900	+0.87	10,041	-
[8967]	26/01/21	104,600	104,700	103,100	103,600	-1,000	-0.96	8,112	-
[8967]	26/01/20	105,600	105,800	104,600	104,600	-100	-0.10	6,265	-
[8967]	26/01/19	106,500	106,800	104,700	104,700	-1,500	-1.41	5,217	-
[8967]	26/01/16	105,500	106,400	105,400	106,200	+900	+0.85	6,204	-
[8967]	26/01/15	105,500	105,500	104,800	105,300	0	0.00	5,408	-
[8967]	26/01/14	106,100	106,100	105,300	105,300	-800	-0.75	5,824	-
[8967]	26/01/13	106,100	106,300	105,200	106,100	+100	+0.09	6,287	-
[8967]	26/01/09	106,500	107,000	105,400	106,000	-300	-0.28	5,301	-
[8967]	26/01/08	105,900	106,500	105,500	106,300	+600	+0.57	5,198	-
[8967]	26/01/07	105,400	106,100	104,800	105,700	+200	+0.19	3,233	-
[8967]	26/01/06	104,600	105,500	104,600	105,500	+900	+0.86	3,013	-
[8967]	26/01/05	105,700	105,700	103,600	104,600	+500	+0.48	5,677	-
[8967]	25/12/30	105,300	105,700	104,100	104,100	-800	-0.76	3,918	-
[8967]	25/12/29	104,800	105,100	104,200	104,900	+700	+0.67	5,056	-
[8967]	25/12/26	105,300	105,400	103,800	104,200	-700	-0.67	5,217	-
[8967]	25/12/25	104,200	104,900	104,100	104,900	+900	+0.87	2,641	-
[8967]	25/12/24	103,200	104,100	103,100	104,000	+500	+0.48	2,557	-
[8967]	25/12/23	102,600	103,500	102,300	103,500	+1,000	+0.98	2,762	-
[8967]	25/12/22	103,900	104,200	102,500	102,500	-1,200	-1.16	3,132	-
[8967]	25/12/19	103,100	104,200	103,000	103,700	+600	+0.58	5,501	-
[8967]	25/12/18	104,000	104,600	103,000	103,100	-800	-0.77	8,387	-
[8967]	25/12/17	103,100	104,400	103,100	103,900	+800	+0.78	3,661	-
[8967]	25/12/16	103,000	103,500	102,800	103,100	+300	+0.29	3,378	-
[8967]	25/12/15	102,900	103,500	102,500	102,800	0	0.00	4,291	-
[8967]	25/12/12	101,000	102,800	100,900	102,800	+2,000	+1.98	10,986	-
[8967]	25/12/11	101,400	101,800	99,900	100,800	-300	-0.30	2,652	-
[8967]	25/12/10	101,000	101,500	100,500	101,100	+200	+0.20	2,498	-
[8967]	25/12/09	99,700	101,000	99,200	100,900	+700	+0.70	4,394	-
[8967]	25/12/08	100,600	101,200	99,400	100,200	-400	-0.40	4,106	-
[8967]	25/12/05	101,500	101,700	100,300	100,600	-900	-0.89	3,753	-
[8967]	25/12/04	101,900	102,600	101,400	101,500	-900	-0.88	3,702	-
[8967]	25/12/03	102,200	102,600	101,700	102,400	-400	-0.39	4,184	-
[8967]	25/12/02	102,500	103,300	102,000	102,800	+300	+0.29	5,135	-
[8967]	25/12/01	104,300	104,300	102,500	102,500	-1,100	-1.06	6,084	-
[8967]	25/11/28	104,300	104,600	103,600	103,600	-1,000	-0.96	5,134	-
[8967]	25/11/27	104,000	104,700	103,700	104,600	+600	+0.58	4,582	-
[8967]	25/11/26	103,500	104,000	103,100	104,000	+900	+0.87	3,053	-
[8967]	25/11/25	103,400	103,500	102,300	103,100	0	0.00	3,812	-
[8967]	25/11/21	102,300	103,400	102,100	103,100	+700	+0.68	4,114	-
[8967]	25/11/20	102,800	103,200	102,200	102,400	+700	+0.69	3,302	-
[8967]	25/11/19	102,100	102,300	101,300	101,700	-500	-0.49	2,949	-
[8967]	25/11/18	103,800	103,800	102,000	102,200	-1,600	-1.54	4,189	-
[8967]	25/11/17	102,800	103,800	102,400	103,800	+1,200	+1.17	3,006	-
[8967]	25/11/14	102,600	103,500	102,300	102,600	0	0.00	3,183	-
[8967]	25/11/13	103,200	103,400	102,300	102,600	-400	-0.39	2,173	-
[8967]	25/11/12	103,300	103,800	102,900	103,000	-300	-0.29	3,483	-
[8967]	25/11/11	102,200	103,300	102,100	103,300	+1,300	+1.27	2,821	-
[8967]	25/11/10	102,400	102,900	101,800	102,000	+200	+0.20	4,867	-
[8967]	25/11/07	102,200	102,500	101,600	101,800	-500	-0.49	3,699	-
[8967]	25/11/06	102,300	102,300	101,500	102,300	-200	-0.20	4,384	-
[8967]	25/11/05	101,400	102,500	100,900	102,500	+1,100	+1.08	5,866	-
[8967]	25/11/04	100,000	101,400	100,000	101,400	+1,500	+1.50	4,681	-
[8967]	25/10/31	99,600	100,400	99,400	99,900	0	0.00	6,046	-
[8967]	25/10/30	99,600	100,100	99,200	99,900	+100	+0.10	3,463	-
[8967]	25/10/29	100,200	100,300	99,100	99,800	-300	-0.30	4,435	-
[8967]	25/10/28	100,700	100,800	99,800	100,100	-800	-0.79	3,756	-
[8967]	25/10/27	100,700	101,000	100,200	100,900	+800	+0.80	3,561	-
[8967]	25/10/24	100,800	101,100	100,100	100,100	-1,000	-0.99	4,008	-
[8967]	25/10/23	99,700	101,100	99,400	101,100	+900	+0.90	5,836	-
[8967]	25/10/22	99,600	100,500	99,300	100,200	+900	+0.91	4,012	-
[8967]	25/10/21	99,200	99,500	98,700	99,300	+400	+0.40	5,342	-
[8967]	25/10/20	98,900	99,500	98,000	98,900	0	0.00	5,015	-
[8967]	25/10/17	98,600	99,300	98,200	98,900	+100	+0.10	5,641	-
[8967]	25/10/16	98,000	99,100	97,900	98,800	+900	+0.92	4,188	-
[8967]	25/10/15	98,000	98,300	97,400	97,900	-400	-0.41	4,653	-
[8967]	25/10/14	97,800	98,300	97,400	98,300	+100	+0.10	4,212	-
[8967]	25/10/10	98,300	98,600	97,800	98,200	+100	+0.10	4,057	-
[8967]	25/10/09	98,000	98,200	97,300	98,100	+100	+0.10	4,959	-
[8967]	25/10/08	98,400	98,700	97,700	98,000	-600	-0.61	4,590	-
[8967]	25/10/07	99,700	99,700	98,300	98,600	-1,100	-1.10	4,666	-
[8967]	25/10/06	98,200	99,700	98,100	99,700	+1,800	+1.84	3,603	-
[8967]	25/10/03	97,500	98,000	97,300	97,900	+500	+0.51	3,751	-
[8967]	25/10/02	97,500	98,400	96,900	97,400	+200	+0.21	5,012	-
[8967]	25/10/01	97,900	97,900	96,400	97,200	-600	-0.61	4,516	-
[8967]	25/09/30	98,300	98,300	97,100	97,800	-200	-0.20	7,202	-
[8967]	25/09/29	99,600	99,600	98,000	98,000	-1,500	-1.51	5,090	-
[8967]	25/09/26	99,200	99,500	98,800	99,500	+500	+0.51	4,407	-
[8967]	25/09/25	98,300	99,000	98,100	99,000	+700	+0.71	5,038	-
[8967]	25/09/24	98,600	98,700	98,100	98,300	0	0.00	3,991	-
[8967]	25/09/22	98,500	99,200	98,200	98,300	-100	-0.10	5,357	-
[8967]	25/09/19	98,400	99,400	98,000	98,400	+100	+0.10	11,044	-
[8967]	25/09/18	98,200	98,600	98,100	98,300	+200	+0.20	3,323	-
[8967]	25/09/17	98,300	99,000	97,700	98,100	+100	+0.10	7,478	-
[8967]	25/09/16	97,300	98,200	97,100	98,000	+1,700	+1.77	6,822	-
[8967]	25/09/12	95,800	96,700	95,600	96,300	+800	+0.84	8,956	-
[8967]	25/09/11	95,100	95,600	94,900	95,500	+400	+0.42	3,278	-
[8967]	25/09/10	94,800	95,100	94,600	95,100	-200	-0.21	3,639	-
[8967]	25/09/09	94,900	95,600	94,700	95,300	+400	+0.42	4,095	-
[8967]	25/09/08	95,000	95,600	94,800	94,900	-100	-0.11	6,004	-
[8967]	25/09/05	94,900	95,200	94,000	95,000	-200	-0.21	8,600	-