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
[8972]	26/10/29	135,400	135,600	133,600	134,700	-4,900.0	-3.51	22,865	544,079,970,304
[8972]	26/10/28	140,900	140,900	139,300	139,600	-1,600.0	-1.13	29,102	563,872,071,680
[8972]	26/10/27	141,800	141,800	140,500	141,200	-600.0	-0.42	7,924	570,334,773,248
[8972]	26/10/26	140,100	141,800	139,600	141,800	+1,700.0	+1.21	9,298	572,758,294,528
[8972]	26/10/23	139,200	141,200	139,200	140,100	+1,200.0	+0.86	11,232	565,891,629,056
[8972]	26/10/22	139,500	139,700	138,200	138,900	-100.0	-0.07	10,067	561,044,586,496
[8972]	26/10/21	138,800	139,500	138,500	139,000	+600.0	+0.43	9,244	561,448,550,400
[8972]	26/10/20	139,800	139,800	137,900	138,400	-700.0	-0.50	12,302	559,025,029,120
[8972]	26/10/19	140,400	141,100	139,100	139,100	-1,300.0	-0.93	9,709	561,852,448,768
[8972]	26/10/16	140,700	141,000	139,700	140,400	+300.0	+0.21	12,714	567,103,389,696
[8972]	26/10/15	139,000	140,100	138,500	140,100	+900.0	+0.65	15,701	565,891,629,056
[8972]	26/10/14	139,500	139,900	138,900	139,200	-800.0	-0.57	14,995	562,256,347,136
[8972]	26/10/13	139,600	140,400	139,200	140,000	+600.0	+0.43	12,937	565,487,730,688
[8972]	26/10/09	139,500	140,100	139,100	139,400	-200.0	-0.14	11,322	563,064,209,408
[8972]	26/10/08	140,500	140,600	139,300	139,600	-1,200.0	-0.85	14,131	563,872,071,680
[8972]	26/10/07	141,700	142,000	140,800	140,800	-800.0	-0.56	14,067	568,719,048,704
[8972]	26/10/06	140,400	141,700	139,800	141,600	+800.0	+0.57	11,160	571,950,432,256
[8972]	26/10/05	142,100	142,300	140,600	140,800	-1,300.0	-0.91	12,128	568,719,048,704
[8972]	26/10/02	143,100	143,100	141,500	142,100	-1,000.0	-0.70	17,361	573,970,055,168
[8972]	26/10/01	142,800	144,000	142,500	143,100	-200.0	-0.14	12,617	578,009,235,456
[8972]	26/09/30	143,000	144,800	142,900	143,300	+100.0	+0.07	11,844	578,817,097,728
[8972]	26/09/29	143,800	143,900	142,700	143,200	-1,300.0	-0.90	15,078	578,413,133,824
[8972]	26/09/28	145,400	145,400	144,200	144,500	-900.0	-0.62	9,163	583,664,140,288
[8972]	26/09/25	145,900	146,300	144,900	145,400	-300.0	-0.21	6,511	587,299,356,672
[8972]	26/09/24	144,400	146,200	143,700	145,700	+2,600.0	+1.82	12,025	588,511,117,312
[8972]	26/09/18	146,800	146,800	143,100	143,100	-3,600.0	-2.45	30,993	578,009,235,456
[8972]	26/09/17	146,100	146,700	145,900	146,700	+200.0	+0.14	4,952	592,550,363,136
[8972]	26/09/16	146,900	147,300	146,100	146,500	-500.0	-0.34	6,385	591,742,500,864
[8972]	26/09/15	146,900	147,400	146,000	147,000	-100.0	-0.07	8,427	593,762,123,776
[8972]	26/09/14	146,100	147,600	146,100	147,100	+700.0	+0.48	5,585	594,166,022,144
[8972]	26/09/11	149,800	149,800	145,900	146,400	-400.0	-0.27	20,618	591,338,602,496
[8972]	26/09/10	146,200	147,100	145,600	146,800	+1,400.0	+0.96	7,417	592,954,261,504
[8972]	26/09/09	145,000	146,100	144,600	145,400	+200.0	+0.14	10,253	587,299,356,672
[8972]	26/09/08	145,900	146,300	145,200	145,200	-1,500.0	-1.02	10,861	586,491,559,936
[8972]	26/09/07	147,200	147,300	146,500	146,700	-400.0	-0.27	7,876	592,550,363,136
[8972]	26/09/04	148,200	148,300	147,100	147,100	-1,100.0	-0.74	9,663	594,166,022,144
[8972]	26/09/03	148,900	149,000	148,200	148,200	-200.0	-0.13	6,820	598,609,166,336
[8972]	26/09/02	149,500	149,500	148,200	148,400	-1,700.0	-1.13	8,335	599,416,963,072
[8972]	26/09/01	148,900	150,100	148,600	150,100	+1,100.0	+0.74	8,101	606,283,628,544
[8972]	26/08/31	148,900	149,600	148,200	149,000	+100.0	+0.07	11,392	601,840,484,352
[8972]	26/08/28	151,000	151,200	148,900	148,900	-2,400.0	-1.59	13,361	601,436,585,984
[8972]	26/08/27	151,100	152,400	150,900	151,300	-200.0	-0.13	11,720	611,130,671,104
[8972]	26/08/26	151,800	152,900	151,300	151,500	+100.0	+0.07	6,525	611,938,467,840
[8972]	26/08/25	151,000	151,800	150,800	151,400	+500.0	+0.33	7,829	611,534,569,472
[8972]	26/08/24	150,200	150,900	149,700	150,900	+1,000.0	+0.67	6,888	609,514,946,560
[8972]	26/08/21	150,500	150,900	149,400	149,900	-1,200.0	-0.79	8,653	605,475,766,272
[8972]	26/08/20	150,700	151,100	149,800	151,100	+1,400.0	+0.94	8,391	610,322,808,832
[8972]	26/08/19	150,500	150,700	149,500	149,700	-400.0	-0.27	7,932	604,667,969,536
[8972]	26/08/18	151,900	151,900	149,900	150,100	-1,300.0	-0.86	8,565	606,283,628,544
[8972]	26/08/17	152,200	153,000	151,200	151,400	-400	-0.26	7,736	-
[8972]	26/08/14	151,700	152,300	151,200	151,800	+200	+0.13	7,056	-
[8972]	26/08/13	152,300	153,300	151,600	151,600	-1,500	-0.98	7,146	-
[8972]	26/08/12	151,800	153,100	151,300	153,100	+1,500	+0.99	4,864	-
[8972]	26/08/10	151,100	152,000	150,300	151,600	+100	+0.07	9,245	-
[8972]	26/08/07	152,200	152,600	150,800	151,500	-100	-0.07	8,714	-
[8972]	26/08/06	151,500	151,900	150,700	151,600	-400	-0.26	7,442	-
[8972]	26/08/05	152,300	152,400	150,700	152,000	0	0.00	9,066	-
[8972]	26/08/04	153,600	153,800	151,900	152,000	-1,600	-1.04	8,043	-
[8972]	26/08/03	156,200	156,300	153,000	153,600	-2,500	-1.60	12,922	-
[8972]	26/07/31	159,400	159,700	156,100	156,100	-3,300	-2.07	15,888	-
[8972]	26/07/30	158,500	159,400	157,400	159,400	-1,700	-1.06	12,776	-
[8972]	26/07/29	159,600	161,300	159,500	161,100	+1,900	+1.19	14,272	-
[8972]	26/07/28	160,200	161,700	158,900	159,200	-1,000	-0.62	13,253	-
[8972]	26/07/27	158,600	160,500	158,500	160,200	+2,200	+1.39	11,017	-
[8972]	26/07/24	157,600	158,400	156,600	158,000	+900	+0.57	6,317	-
[8972]	26/07/23	158,600	159,300	156,900	157,100	-1,500	-0.95	6,427	-
[8972]	26/07/22	159,100	159,100	157,400	158,600	-200	-0.13	7,786	-
[8972]	26/07/21	158,900	159,700	158,200	158,800	+1,600	+1.02	14,366	-
[8972]	26/07/17	155,700	158,700	155,500	157,200	+2,200	+1.42	8,851	-
[8972]	26/07/16	156,900	158,100	154,400	155,000	-1,600	-1.02	10,901	-
[8972]	26/07/15	157,200	157,800	156,400	156,600	+200	+0.13	10,224	-
[8972]	26/07/14	154,900	156,400	154,700	156,400	+1,500	+0.97	10,389	-
[8972]	26/07/13	155,700	156,000	154,700	154,900	-800	-0.51	10,369	-
[8972]	26/07/10	155,800	156,200	155,100	155,700	-100	-0.06	7,745	-
[8972]	26/07/09	157,200	157,200	154,800	155,800	-1,400	-0.89	10,544	-
[8972]	26/07/08	157,000	158,600	156,200	157,200	+300	+0.19	11,442	-
[8972]	26/07/07	158,400	158,900	156,900	156,900	-700	-0.44	11,179	-
[8972]	26/07/06	157,300	159,600	157,000	157,600	+300	+0.19	10,597	-
[8972]	26/07/03	155,100	158,300	154,900	157,300	+3,000	+1.94	11,957	-
[8972]	26/07/02	154,500	154,800	153,700	154,300	+1,500	+0.98	12,794	-
[8972]	26/07/01	154,900	154,900	152,500	152,800	-2,100	-1.36	13,509	-
[8972]	26/06/30	156,000	156,800	154,900	154,900	-900	-0.58	16,121	-
[8972]	26/06/29	156,100	156,300	155,100	155,800	-300	-0.19	16,287	-
[8972]	26/06/26	154,400	156,300	154,200	156,100	+1,900	+1.23	13,413	-
[8972]	26/06/25	153,800	155,500	152,500	154,200	+1,000	+0.65	18,250	-
[8972]	26/06/24	152,500	153,200	151,100	153,200	+1,100	+0.72	11,878	-
[8972]	26/06/23	151,400	152,200	150,500	152,100	+1,400	+0.93	15,770	-
[8972]	26/06/22	152,600	152,800	149,900	150,700	-3,100	-2.02	12,786	-
[8972]	26/06/19	152,000	153,800	151,400	153,800	+1,800	+1.18	16,893	-
[8972]	26/06/18	154,300	154,400	150,600	152,000	-3,400	-2.19	20,849	-
[8972]	26/06/17	156,400	156,600	154,600	155,400	-200	-0.13	7,391	-
[8972]	26/06/16	156,300	157,400	154,300	155,600	-1,800	-1.14	18,852	-
[8972]	26/06/15	158,000	158,800	156,500	157,400	-200	-0.13	13,455	-
[8972]	26/06/12	156,900	158,600	155,300	157,600	+1,700	+1.09	22,422	-
[8972]	26/06/11	156,000	157,100	154,900	155,900	-300	-0.19	11,398	-
[8972]	26/06/10	154,900	156,200	154,200	156,200	+1,500	+0.97	11,573	-
[8972]	26/06/09	156,000	156,000	153,200	154,700	-200	-0.13	8,942	-
[8972]	26/06/08	153,000	155,000	152,300	154,900	+300	+0.19	8,630	-
[8972]	26/06/05	154,700	155,600	153,400	154,600	+600	+0.39	11,743	-
[8972]	26/06/04	155,600	156,100	154,000	154,000	-2,400	-1.53	9,784	-
[8972]	26/06/03	154,400	156,900	154,000	156,400	+2,000	+1.30	13,260	-
[8972]	26/06/02	155,300	155,700	153,100	154,400	-1,800	-1.15	12,999	-
[8972]	26/06/01	158,900	158,900	155,800	156,200	-2,800	-1.76	11,362	-
[8972]	26/05/29	158,200	160,100	157,000	159,000	+1,600	+1.02	17,718	-
[8972]	26/05/28	156,800	157,700	156,200	157,400	-700	-0.44	15,087	-
[8972]	26/05/27	156,800	158,100	155,900	158,100	+1,600	+1.02	12,887	-
[8972]	26/05/26	156,500	157,100	155,600	156,500	-200	-0.13	10,510	-
[8972]	26/05/25	156,700	157,800	156,500	156,700	-400	-0.25	7,669	-
[8972]	26/05/22	159,200	159,200	156,800	157,100	-2,200	-1.38	9,258	-
[8972]	26/05/21	159,600	159,900	158,100	159,300	+1,800	+1.14	10,889	-
[8972]	26/05/20	160,200	160,400	157,200	157,500	-2,400	-1.50	11,351	-
[8972]	26/05/19	157,900	159,900	157,400	159,900	+2,000	+1.27	9,177	-
[8972]	26/05/18	160,200	160,200	156,700	157,900	-2,100	-1.31	9,906	-
[8972]	26/05/15	159,000	160,200	158,500	160,000	+1,000	+0.63	10,882	-
[8972]	26/05/14	159,000	159,300	158,000	159,000	+200	+0.13	10,018	-
[8972]	26/05/13	159,000	159,100	157,600	158,800	-900	-0.56	10,154	-
[8972]	26/05/12	160,800	160,900	158,700	159,700	-800	-0.50	9,645	-
[8972]	26/05/11	161,000	161,700	160,000	160,500	-200	-0.12	8,417	-
[8972]	26/05/08	162,500	162,500	160,700	160,700	-1,600	-0.99	11,684	-
[8972]	26/05/07	164,500	164,500	161,400	162,300	+200	+0.12	12,502	-
[8972]	26/05/01	162,600	162,900	161,200	162,100	-900	-0.55	9,912	-
[8972]	26/04/30	161,500	163,000	160,700	163,000	+1,800	+1.12	15,957	-
[8972]	26/04/28	162,800	162,800	161,100	161,200	-5,100	-3.07	16,202	-
[8972]	26/04/27	165,900	166,700	165,200	166,300	+200	+0.12	29,597	-
[8972]	26/04/24	166,000	166,500	165,600	166,100	+500	+0.30	7,646	-
[8972]	26/04/23	165,600	165,800	164,000	165,600	0	0.00	8,574	-
[8972]	26/04/22	166,500	166,800	165,600	165,600	-800	-0.48	9,412	-
[8972]	26/04/21	168,300	168,300	166,200	166,400	-1,100	-0.66	11,015	-
[8972]	26/04/20	168,400	168,600	167,500	167,500	+100	+0.06	6,458	-
[8972]	26/04/17	168,900	168,900	167,400	167,400	-1,400	-0.83	9,195	-
[8972]	26/04/16	168,400	168,800	167,600	168,800	+1,000	+0.60	10,755	-
[8972]	26/04/15	168,000	168,600	167,200	167,800	+500	+0.30	9,585	-
[8972]	26/04/14	166,300	167,500	166,000	167,300	+1,900	+1.15	8,144	-
[8972]	26/04/13	165,600	166,100	164,300	165,400	-800	-0.48	10,045	-
[8972]	26/04/10	166,800	166,800	165,600	166,200	+200	+0.12	9,708	-
[8972]	26/04/09	168,000	168,200	165,800	166,000	-2,100	-1.25	8,523	-
[8972]	26/04/08	168,500	168,500	165,400	168,100	+3,600	+2.19	11,621	-
[8972]	26/04/07	165,600	166,300	164,300	164,500	-200	-0.12	5,581	-
[8972]	26/04/06	164,600	165,500	164,200	164,700	+500	+0.30	4,598	-
[8972]	26/04/03	162,600	164,700	162,300	164,200	+1,700	+1.05	6,642	-
[8972]	26/04/02	164,800	166,100	162,200	162,500	-1,100	-0.67	9,893	-
[8972]	26/04/01	163,000	163,600	162,400	163,600	+3,000	+1.87	9,680	-
[8972]	26/03/31	161,300	162,100	160,300	160,600	-400	-0.25	15,612	-
[8972]	26/03/30	162,200	162,500	160,200	161,000	-2,700	-1.65	13,439	-
[8972]	26/03/27	164,300	165,300	163,500	163,700	-1,800	-1.09	16,874	-
[8972]	26/03/26	166,700	166,700	164,400	165,500	-400	-0.24	10,695	-
[8972]	26/03/25	166,300	167,600	165,900	165,900	+1,000	+0.61	8,224	-
[8972]	26/03/24	165,800	167,000	164,900	164,900	-100	-0.06	12,171	-
[8972]	26/03/23	165,100	166,300	163,600	165,000	-3,300	-1.96	11,851	-
[8972]	26/03/19	170,700	170,900	167,800	168,300	-3,100	-1.81	15,344	-
[8972]	26/03/18	170,400	171,400	170,100	171,400	+1,100	+0.65	8,641	-
[8972]	26/03/17	169,200	170,300	168,800	170,300	+1,500	+0.89	9,031	-
[8972]	26/03/16	167,500	169,400	166,300	168,800	+1,300	+0.78	11,505	-
[8972]	26/03/13	168,100	169,000	166,400	167,500	+700	+0.42	16,540	-
[8972]	26/03/12	167,200	167,600	166,300	166,800	-1,500	-0.89	6,477	-
[8972]	26/03/11	166,500	169,000	165,400	168,300	+2,700	+1.63	8,068	-
[8972]	26/03/10	165,600	166,300	164,600	165,600	+700	+0.42	12,206	-
[8972]	26/03/09	163,100	165,900	162,700	164,900	-1,100	-0.66	15,593	-
[8972]	26/03/06	167,100	167,400	166,000	166,000	-1,600	-0.95	10,446	-
[8972]	26/03/05	168,800	168,800	167,400	167,600	+1,700	+1.02	11,967	-
[8972]	26/03/04	168,100	168,100	165,600	165,900	-2,600	-1.54	15,348	-
[8972]	26/03/03	169,800	169,900	168,400	168,500	-1,600	-0.94	9,577	-
[8972]	26/03/02	170,000	170,800	168,800	170,100	+100	+0.06	11,157	-
[8972]	26/02/27	173,000	173,200	169,700	170,000	-2,300	-1.33	17,971	-
[8972]	26/02/26	172,200	173,400	171,500	172,300	+900	+0.53	10,462	-
[8972]	26/02/25	171,700	171,800	170,800	171,400	+400	+0.23	11,291	-
[8972]	26/02/24	168,900	171,300	168,900	171,000	+1,800	+1.06	12,371	-
[8972]	26/02/20	169,800	170,100	169,200	169,200	0	0.00	5,932	-
[8972]	26/02/19	171,200	171,500	169,000	169,200	-1,400	-0.82	5,959	-
[8972]	26/02/18	168,000	171,100	168,000	170,600	+1,900	+1.13	6,605	-
[8972]	26/02/17	169,600	169,700	167,700	168,700	-900	-0.53	5,415	-
[8972]	26/02/16	168,700	169,700	167,300	169,600	+1,300	+0.77	5,628	-
[8972]	26/02/13	170,000	170,300	167,800	168,300	-1,900	-1.12	11,062	-
[8972]	26/02/12	168,900	170,300	168,100	170,200	+1,500	+0.89	9,836	-
[8972]	26/02/10	168,500	169,500	168,300	168,700	+700	+0.42	8,092	-
[8972]	26/02/09	168,000	169,300	167,300	168,000	+1,000	+0.60	11,559	-
[8972]	26/02/06	168,400	168,900	166,800	167,000	-1,200	-0.71	11,849	-
[8972]	26/02/05	168,700	169,300	167,900	168,200	-600	-0.36	17,607	-
[8972]	26/02/04	169,300	169,500	168,100	168,800	+200	+0.12	10,154	-
[8972]	26/02/03	167,400	169,200	167,200	168,600	+1,200	+0.72	9,722	-
[8972]	26/02/02	169,100	169,400	166,800	167,400	+100	+0.06	10,976	-
[8972]	26/01/30	169,700	169,700	167,200	167,300	-2,000	-1.18	16,238	-
[8972]	26/01/29	167,900	169,300	166,500	169,300	+100	+0.06	17,174	-
[8972]	26/01/28	168,200	169,500	167,700	169,200	+500	+0.30	14,340	-
[8972]	26/01/27	169,000	169,200	167,700	168,700	-500	-0.30	9,957	-
[8972]	26/01/26	169,300	169,600	168,400	169,200	-700	-0.41	13,169	-
[8972]	26/01/23	171,100	171,600	169,900	169,900	-1,100	-0.64	12,296	-
[8972]	26/01/22	172,800	173,600	171,000	171,000	-1,200	-0.70	16,858	-
[8972]	26/01/21	176,500	176,800	172,000	172,200	-5,100	-2.88	14,990	-
[8972]	26/01/20	178,800	179,200	177,200	177,300	-300	-0.17	7,591	-
[8972]	26/01/19	180,400	180,400	176,900	177,600	-900	-0.50	6,825	-
[8972]	26/01/16	177,900	178,600	177,300	178,500	+400	+0.22	11,130	-
[8972]	26/01/15	178,500	178,600	177,400	178,100	+100	+0.06	8,721	-
[8972]	26/01/14	178,500	178,500	176,800	178,000	+900	+0.51	10,000	-
[8972]	26/01/13	178,000	178,300	176,000	177,100	-200	-0.11	10,412	-
[8972]	26/01/09	177,900	178,400	177,000	177,300	0	0.00	5,677	-
[8972]	26/01/08	176,600	177,300	175,600	177,300	-100	-0.06	10,604	-
[8972]	26/01/07	176,800	177,500	175,500	177,400	+1,100	+0.62	6,320	-
[8972]	26/01/06	176,100	176,400	175,000	176,300	+800	+0.46	5,313	-
[8972]	26/01/05	177,700	177,700	173,500	175,500	-400	-0.23	8,564	-
[8972]	25/12/30	177,100	178,300	175,600	175,900	-1,000	-0.57	6,826	-
[8972]	25/12/29	177,700	177,700	175,900	176,900	+200	+0.11	4,199	-
[8972]	25/12/26	176,900	177,500	175,300	176,700	+500	+0.28	7,227	-
[8972]	25/12/25	176,800	177,400	175,000	176,200	+100	+0.06	5,282	-
[8972]	25/12/24	175,100	176,100	174,600	176,100	+600	+0.34	6,118	-
[8972]	25/12/23	175,300	175,500	174,100	175,500	+1,300	+0.75	6,343	-
[8972]	25/12/22	177,200	178,000	174,200	174,200	-2,700	-1.53	8,387	-
[8972]	25/12/19	177,200	178,400	176,300	176,900	+600	+0.34	7,534	-
[8972]	25/12/18	175,400	177,000	175,300	176,300	-300	-0.17	7,186	-
[8972]	25/12/17	176,000	177,100	175,300	176,600	+600	+0.34	7,313	-
[8972]	25/12/16	175,100	176,600	174,900	176,000	+900	+0.51	5,712	-
[8972]	25/12/15	174,800	175,900	174,300	175,100	+400	+0.23	4,837	-
[8972]	25/12/12	172,400	175,200	172,400	174,700	+1,900	+1.10	14,193	-
[8972]	25/12/11	173,000	173,400	170,800	172,800	+200	+0.12	4,834	-
[8972]	25/12/10	171,600	173,300	171,500	172,600	+600	+0.35	4,919	-
[8972]	25/12/09	170,600	172,300	169,800	172,000	+700	+0.41	7,894	-
[8972]	25/12/08	172,100	172,400	170,400	171,300	-900	-0.52	9,464	-
[8972]	25/12/05	173,600	173,900	172,200	172,200	-1,100	-0.63	7,205	-
[8972]	25/12/04	175,700	175,700	173,000	173,300	-1,800	-1.03	9,262	-
[8972]	25/12/03	175,400	175,600	173,800	175,100	-800	-0.45	10,089	-
[8972]	25/12/02	175,700	176,800	174,600	175,900	+200	+0.11	9,581	-
[8972]	25/12/01	178,500	178,700	175,700	175,700	-2,400	-1.35	11,956	-
[8972]	25/11/28	180,500	180,800	177,700	178,100	-2,700	-1.49	9,602	-
[8972]	25/11/27	179,700	181,300	179,500	180,800	+1,700	+0.95	7,081	-
[8972]	25/11/26	179,200	179,400	178,000	179,100	+1,100	+0.62	7,645	-
[8972]	25/11/25	177,000	178,700	176,200	178,000	+700	+0.39	8,683	-
[8972]	25/11/21	176,000	177,400	175,700	177,300	+1,400	+0.80	6,481	-
[8972]	25/11/20	176,100	177,800	175,600	175,900	+600	+0.34	6,484	-
[8972]	25/11/19	174,800	176,000	174,600	175,300	+500	+0.29	7,420	-
[8972]	25/11/18	178,000	178,400	174,800	174,800	-2,300	-1.30	9,863	-
[8972]	25/11/17	175,800	177,100	175,300	177,100	+1,000	+0.57	6,703	-
[8972]	25/11/14	174,000	176,100	173,800	176,100	+2,400	+1.38	8,124	-
[8972]	25/11/13	173,600	174,100	173,000	173,700	+300	+0.17	3,880	-
[8972]	25/11/12	174,500	175,000	173,400	173,400	-1,100	-0.63	6,024	-
[8972]	25/11/11	173,400	174,500	172,800	174,500	+2,300	+1.34	6,186	-
[8972]	25/11/10	172,000	173,400	171,800	172,200	+700	+0.41	8,131	-
[8972]	25/11/07	172,100	172,400	171,200	171,500	-700	-0.41	7,815	-
[8972]	25/11/06	172,400	173,100	171,400	172,200	-600	-0.35	7,279	-
[8972]	25/11/05	172,600	172,800	170,400	172,800	+300	+0.17	8,681	-
[8972]	25/11/04	170,500	172,500	170,300	172,500	+2,100	+1.23	7,494	-
[8972]	25/10/31	170,900	172,300	170,400	170,400	-600	-0.35	10,573	-
[8972]	25/10/30	169,400	172,000	168,400	171,000	-2,100	-1.21	19,803	-
[8972]	25/10/29	173,500	174,500	172,200	173,100	-500	-0.29	28,151	-
[8972]	25/10/28	174,900	174,900	173,500	173,600	-1,300	-0.74	7,741	-
[8972]	25/10/27	174,600	174,900	173,700	174,900	+1,400	+0.81	7,017	-
[8972]	25/10/24	174,400	174,800	173,100	173,500	-1,600	-0.91	8,957	-
[8972]	25/10/23	174,000	175,300	173,100	175,100	+1,000	+0.57	8,487	-
[8972]	25/10/22	173,400	174,100	172,600	174,100	+1,500	+0.87	7,919	-
[8972]	25/10/21	172,300	173,100	171,500	172,600	+800	+0.47	6,707	-
[8972]	25/10/20	171,900	172,300	170,700	171,800	+800	+0.47	6,828	-
[8972]	25/10/17	170,100	171,000	169,900	171,000	+1,000	+0.59	6,137	-
[8972]	25/10/16	170,000	170,100	169,200	170,000	+400	+0.24	5,098	-
[8972]	25/10/15	169,500	170,100	168,900	169,600	-100	-0.06	8,262	-
[8972]	25/10/14	168,100	169,700	167,300	169,700	+900	+0.53	7,329	-
[8972]	25/10/10	169,300	169,800	168,800	168,800	-1,200	-0.71	3,393	-
[8972]	25/10/09	169,700	170,200	168,800	170,000	+800	+0.47	6,817	-
[8972]	25/10/08	170,100	170,700	169,200	169,200	-800	-0.47	5,341	-
[8972]	25/10/07	171,100	171,400	169,600	170,000	-1,400	-0.82	4,746	-
[8972]	25/10/06	169,000	171,800	169,000	171,400	+3,200	+1.90	7,783	-
[8972]	25/10/03	168,500	168,900	167,200	168,200	-400	-0.24	5,408	-
[8972]	25/10/02	167,900	170,200	167,200	168,600	+1,100	+0.66	8,840	-
[8972]	25/10/01	168,500	168,900	166,500	167,500	-1,000	-0.59	6,155	-
[8972]	25/09/30	168,200	169,300	167,300	168,500	+1,500	+0.90	8,480	-
[8972]	25/09/29	170,200	170,200	167,000	167,000	-2,900	-1.71	10,625	-
[8972]	25/09/26	169,200	170,000	168,900	169,900	+1,300	+0.77	6,157	-
[8972]	25/09/25	169,000	169,400	168,000	168,600	+100	+0.06	6,577	-
[8972]	25/09/24	170,000	170,200	168,500	168,500	-1,000	-0.59	6,461	-
[8972]	25/09/22	169,900	170,400	168,900	169,500	-400	-0.24	6,596	-
[8972]	25/09/19	169,800	170,600	168,700	169,900	+500	+0.30	20,253	-
[8972]	25/09/18	170,000	170,300	169,200	169,400	-800	-0.47	6,104	-
[8972]	25/09/17	171,000	171,800	168,800	170,200	-1,600	-0.93	9,324	-
[8972]	25/09/16	170,000	171,800	169,100	171,800	+1,800	+1.06	9,220	-
[8972]	25/09/12	170,000	170,100	168,900	170,000	+1,100	+0.65	11,708	-
[8972]	25/09/11	168,100	169,100	167,800	168,900	+300	+0.18	6,179	-
[8972]	25/09/10	167,500	168,600	167,200	168,600	+200	+0.12	6,026	-
[8972]	25/09/09	167,800	168,700	167,200	168,400	+600	+0.36	7,432	-
[8972]	25/09/08	167,800	168,700	167,400	167,800	+200	+0.12	6,824	-
[8972]	25/09/05	169,500	169,600	167,100	167,600	-1,400	-0.83	10,972	-