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
[8953]	26/10/29	105,700	105,700	104,400	105,300	-500.0	-0.47	20,029	757,402,763,264
[8953]	26/10/28	107,200	107,400	105,300	105,800	-1,500.0	-1.40	22,709	760,999,182,336
[8953]	26/10/27	107,000	107,500	106,300	107,300	+400.0	+0.37	13,073	771,788,374,016
[8953]	26/10/26	105,300	107,800	105,100	106,900	+1,500.0	+1.42	15,032	768,911,278,080
[8953]	26/10/23	104,000	106,300	103,100	105,400	+2,200.0	+2.13	22,131	758,122,086,400
[8953]	26/10/22	102,500	104,000	101,900	103,200	+900.0	+0.88	22,913	742,297,894,912
[8953]	26/10/21	102,000	103,100	102,000	102,300	+300.0	+0.29	15,766	735,824,379,904
[8953]	26/10/20	103,300	103,300	101,900	102,000	-1,000.0	-0.97	16,054	733,666,541,568
[8953]	26/10/19	104,000	104,400	102,800	103,000	-1,000.0	-0.96	12,852	740,859,314,176
[8953]	26/10/16	104,300	104,700	103,400	104,000	-100.0	-0.10	14,682	748,052,152,320
[8953]	26/10/15	103,300	104,200	102,800	104,100	+800.0	+0.77	20,391	748,771,409,920
[8953]	26/10/14	103,400	104,000	102,900	103,300	-200.0	-0.19	13,416	743,017,152,512
[8953]	26/10/13	103,900	104,400	103,400	103,500	+100.0	+0.10	13,240	744,455,733,248
[8953]	26/10/09	102,900	104,200	102,800	103,400	+600.0	+0.58	19,812	743,736,475,648
[8953]	26/10/08	103,200	103,400	102,700	102,800	-700.0	-0.68	18,679	739,420,733,440
[8953]	26/10/07	104,800	105,000	103,500	103,500	-600.0	-0.58	15,618	744,455,733,248
[8953]	26/10/06	103,900	104,500	103,500	104,100	+200.0	+0.19	16,064	748,771,409,920
[8953]	26/10/05	104,800	105,100	103,500	103,900	-900.0	-0.86	20,860	747,332,829,184
[8953]	26/10/02	107,000	107,000	104,700	104,800	-2,300.0	-2.15	20,706	753,806,409,728
[8953]	26/10/01	106,600	107,300	106,500	107,100	0	+0.00	20,161	770,349,858,816
[8953]	26/09/30	107,100	107,900	106,900	107,100	-500.0	-0.46	23,694	770,349,858,816
[8953]	26/09/29	108,000	108,800	107,400	107,600	-1,300.0	-1.19	18,883	773,946,277,888
[8953]	26/09/28	109,500	109,500	108,700	108,900	-400.0	-0.37	14,704	783,296,888,832
[8953]	26/09/25	109,900	110,400	109,200	109,300	-500.0	-0.46	12,270	786,174,050,304
[8953]	26/09/24	109,100	110,300	109,100	109,800	+200.0	+0.18	13,867	789,770,403,840
[8953]	26/09/18	111,500	111,500	109,600	109,600	-1,800.0	-1.62	29,281	788,331,888,640
[8953]	26/09/17	111,200	111,500	110,800	111,400	-200.0	-0.18	13,499	801,278,918,656
[8953]	26/09/16	111,300	111,700	110,900	111,600	+100.0	+0.09	9,836	802,717,499,392
[8953]	26/09/15	110,800	111,500	110,500	111,500	0	+0.00	12,689	801,998,176,256
[8953]	26/09/14	110,800	112,000	110,300	111,500	+400.0	+0.36	10,832	801,998,176,256
[8953]	26/09/11	115,600	115,600	111,100	111,100	-1,500.0	-1.33	35,943	799,121,080,320
[8953]	26/09/10	112,300	113,100	112,000	112,600	+600.0	+0.54	10,740	809,910,272,000
[8953]	26/09/09	111,500	112,900	111,300	112,000	+300.0	+0.27	20,007	805,594,595,328
[8953]	26/09/08	111,800	112,600	111,100	111,700	0	+0.00	21,923	803,436,756,992
[8953]	26/09/07	112,600	112,600	111,400	111,700	-500.0	-0.45	12,886	803,436,756,992
[8953]	26/09/04	112,800	113,000	112,200	112,200	-400.0	-0.36	16,641	807,033,176,064
[8953]	26/09/03	114,000	114,000	112,600	112,600	-300.0	-0.27	16,025	809,910,272,000
[8953]	26/09/02	113,800	113,800	112,800	112,900	-1,300.0	-1.14	24,894	812,068,110,336
[8953]	26/09/01	113,000	114,200	112,800	114,200	+1,300.0	+1.15	20,591	821,418,786,816
[8953]	26/08/31	113,100	113,400	112,600	112,900	0	+0.00	17,677	812,068,110,336
[8953]	26/08/28	113,600	114,000	112,700	112,900	-4,100.0	-3.50	24,358	812,068,110,336
[8953]	26/08/27	116,500	118,500	116,200	117,000	+500.0	+0.43	40,190	841,558,654,976
[8953]	26/08/26	116,500	117,200	116,200	116,500	+600.0	+0.52	11,614	837,962,235,904
[8953]	26/08/25	116,800	117,200	115,900	115,900	-700.0	-0.60	17,515	833,646,559,232
[8953]	26/08/24	115,900	116,700	115,400	116,600	+1,400.0	+1.22	13,361	838,681,559,040
[8953]	26/08/21	116,000	116,200	115,000	115,200	-1,200.0	-1.03	12,512	828,611,624,960
[8953]	26/08/20	116,200	116,700	115,600	116,400	+1,300.0	+1.13	13,493	837,242,978,304
[8953]	26/08/19	115,800	115,800	114,800	115,100	-100.0	-0.09	14,372	827,892,301,824
[8953]	26/08/18	115,800	115,800	114,500	115,200	-600.0	-0.52	13,409	828,611,624,960
[8953]	26/08/17	116,200	116,800	115,300	115,800	+500	+0.43	15,852	-
[8953]	26/08/14	116,300	116,300	115,100	115,300	+200	+0.17	13,436	-
[8953]	26/08/13	116,300	116,800	115,100	115,100	-1,100	-0.95	12,002	-
[8953]	26/08/12	116,000	116,200	114,900	116,200	+1,200	+1.04	12,241	-
[8953]	26/08/10	114,700	115,400	114,200	115,000	+500	+0.44	13,778	-
[8953]	26/08/07	115,400	115,900	114,400	114,500	-400	-0.35	13,184	-
[8953]	26/08/06	114,300	115,500	114,200	114,900	0	0.00	13,522	-
[8953]	26/08/05	115,200	115,200	113,500	114,900	+800	+0.70	16,466	-
[8953]	26/08/04	115,300	115,800	114,100	114,100	-800	-0.70	11,340	-
[8953]	26/08/03	118,000	118,300	114,900	114,900	-3,000	-2.54	20,147	-
[8953]	26/07/31	120,100	120,100	117,900	117,900	-2,700	-2.24	20,845	-
[8953]	26/07/30	119,500	120,600	118,400	120,600	-600	-0.50	25,433	-
[8953]	26/07/29	119,700	121,200	119,200	121,200	+2,100	+1.76	23,430	-
[8953]	26/07/28	119,900	121,000	118,900	119,100	-900	-0.75	15,446	-
[8953]	26/07/27	118,600	120,200	118,600	120,000	+1,700	+1.44	18,521	-
[8953]	26/07/24	117,000	118,300	116,700	118,300	+1,200	+1.02	16,212	-
[8953]	26/07/23	117,900	118,300	116,900	117,100	-900	-0.76	16,698	-
[8953]	26/07/22	118,000	118,300	117,200	118,000	0	0.00	15,429	-
[8953]	26/07/21	117,800	118,200	116,800	118,000	+2,300	+1.99	21,073	-
[8953]	26/07/17	115,200	117,300	114,900	115,700	+900	+0.78	19,198	-
[8953]	26/07/16	116,500	116,800	114,100	114,800	-1,700	-1.46	16,829	-
[8953]	26/07/15	115,800	117,000	115,600	116,500	+800	+0.69	19,841	-
[8953]	26/07/14	115,000	116,400	115,000	115,700	+1,200	+1.05	17,429	-
[8953]	26/07/13	114,500	115,000	114,100	114,500	+500	+0.44	11,395	-
[8953]	26/07/10	114,100	114,300	113,300	114,000	0	0.00	10,341	-
[8953]	26/07/09	114,400	114,600	114,000	114,000	-300	-0.26	8,326	-
[8953]	26/07/08	114,300	114,900	113,200	114,300	-100	-0.09	10,956	-
[8953]	26/07/07	115,500	115,600	114,400	114,400	-700	-0.61	10,009	-
[8953]	26/07/06	114,400	116,400	114,100	115,100	+700	+0.61	14,082	-
[8953]	26/07/03	113,300	115,000	113,100	114,400	+2,000	+1.78	13,054	-
[8953]	26/07/02	112,100	113,000	111,200	112,400	+1,300	+1.17	17,002	-
[8953]	26/07/01	112,500	112,600	110,800	111,100	-1,000	-0.89	14,882	-
[8953]	26/06/30	113,200	113,600	112,100	112,100	-800	-0.71	17,916	-
[8953]	26/06/29	114,200	114,200	112,900	112,900	-1,100	-0.96	20,104	-
[8953]	26/06/26	112,500	114,100	112,000	114,000	+1,600	+1.42	22,072	-
[8953]	26/06/25	111,900	113,300	111,200	112,400	+900	+0.81	22,569	-
[8953]	26/06/24	110,700	111,500	110,100	111,500	+800	+0.72	14,374	-
[8953]	26/06/23	110,900	111,000	109,800	110,700	+600	+0.54	15,769	-
[8953]	26/06/22	110,300	110,300	109,500	110,100	-500	-0.45	12,514	-
[8953]	26/06/19	109,300	110,700	108,800	110,600	+1,400	+1.28	20,484	-
[8953]	26/06/18	109,700	109,900	108,300	109,200	-700	-0.64	11,622	-
[8953]	26/06/17	110,700	110,700	109,300	109,900	-200	-0.18	10,360	-
[8953]	26/06/16	112,300	112,500	110,100	110,100	-2,900	-2.57	16,288	-
[8953]	26/06/15	112,600	113,700	111,700	113,000	+1,200	+1.07	30,495	-
[8953]	26/06/12	109,800	112,500	109,700	111,800	+1,900	+1.73	44,252	-
[8953]	26/06/11	109,900	111,300	108,500	109,900	+100	+0.09	23,292	-
[8953]	26/06/10	108,900	109,800	108,400	109,800	+1,200	+1.10	17,812	-
[8953]	26/06/09	109,600	109,600	107,600	108,600	-800	-0.73	17,003	-
[8953]	26/06/08	108,000	109,400	107,600	109,400	+800	+0.74	21,147	-
[8953]	26/06/05	108,900	109,300	108,000	108,600	0	0.00	24,170	-
[8953]	26/06/04	110,200	110,200	108,500	108,600	-1,800	-1.63	15,552	-
[8953]	26/06/03	109,900	111,000	109,400	110,400	+600	+0.55	25,033	-
[8953]	26/06/02	110,000	110,100	108,600	109,800	-800	-0.72	27,226	-
[8953]	26/06/01	113,700	113,700	110,400	110,600	-1,900	-1.69	17,386	-
[8953]	26/05/29	111,400	113,700	110,600	112,500	+2,300	+2.09	28,856	-
[8953]	26/05/28	109,700	110,600	109,400	110,200	-1,000	-0.90	24,688	-
[8953]	26/05/27	111,000	111,500	109,800	111,200	+300	+0.27	26,463	-
[8953]	26/05/26	111,100	111,300	110,200	110,900	-200	-0.18	14,562	-
[8953]	26/05/25	111,000	111,700	110,600	111,100	-300	-0.27	14,947	-
[8953]	26/05/22	113,400	113,400	111,200	111,400	-1,800	-1.59	13,419	-
[8953]	26/05/21	113,600	113,700	112,400	113,200	+400	+0.35	17,047	-
[8953]	26/05/20	114,500	114,600	112,100	112,800	-1,100	-0.97	21,022	-
[8953]	26/05/19	113,000	114,000	112,800	113,900	+1,000	+0.89	13,386	-
[8953]	26/05/18	114,000	114,000	112,000	112,900	-700	-0.62	25,079	-
[8953]	26/05/15	113,600	114,300	112,700	113,600	0	0.00	21,328	-
[8953]	26/05/14	114,100	114,400	112,700	113,600	+400	+0.35	19,158	-
[8953]	26/05/13	114,200	114,400	113,000	113,200	-1,100	-0.96	20,454	-
[8953]	26/05/12	115,200	115,600	114,300	114,300	-400	-0.35	15,784	-
[8953]	26/05/11	114,800	115,600	114,400	114,700	+400	+0.35	17,164	-
[8953]	26/05/08	115,800	116,300	114,300	114,300	-2,600	-2.22	26,255	-
[8953]	26/05/07	116,700	116,900	114,800	116,900	+1,200	+1.04	32,871	-
[8953]	26/05/01	116,500	116,800	115,300	115,700	-100	-0.09	17,126	-
[8953]	26/04/30	115,000	115,800	114,600	115,800	+400	+0.35	28,935	-
[8953]	26/04/28	117,000	117,100	115,400	115,400	-800	-0.69	24,673	-
[8953]	26/04/27	117,800	117,800	116,100	116,200	-1,400	-1.19	16,998	-
[8953]	26/04/24	118,600	119,000	117,100	117,600	+100	+0.09	15,752	-
[8953]	26/04/23	117,800	118,000	116,400	117,500	-600	-0.51	23,456	-
[8953]	26/04/22	117,800	118,100	115,300	118,100	-100	-0.08	20,999	-
[8953]	26/04/21	120,500	120,500	118,000	118,200	-1,800	-1.50	12,429	-
[8953]	26/04/20	120,800	121,200	120,000	120,000	-800	-0.66	11,550	-
[8953]	26/04/17	120,800	121,000	120,200	120,800	+400	+0.33	16,703	-
[8953]	26/04/16	119,900	120,400	119,000	120,400	+1,000	+0.84	15,015	-
[8953]	26/04/15	119,900	120,500	119,400	119,400	-400	-0.33	14,031	-
[8953]	26/04/14	119,000	119,900	118,400	119,800	+1,800	+1.53	11,813	-
[8953]	26/04/13	117,500	118,200	117,000	118,000	-200	-0.17	14,020	-
[8953]	26/04/10	118,800	118,800	117,500	118,200	+600	+0.51	15,099	-
[8953]	26/04/09	120,000	120,100	117,600	117,600	-1,900	-1.59	16,682	-
[8953]	26/04/08	119,500	119,500	117,900	119,500	+2,500	+2.14	19,330	-
[8953]	26/04/07	117,500	118,300	117,000	117,000	+200	+0.17	12,723	-
[8953]	26/04/06	116,500	117,500	116,000	116,800	-200	-0.17	7,064	-
[8953]	26/04/03	115,800	117,000	114,900	117,000	+2,200	+1.92	11,401	-
[8953]	26/04/02	116,000	117,500	114,300	114,800	-200	-0.17	21,624	-
[8953]	26/04/01	112,100	115,000	112,100	115,000	+4,000	+3.60	23,036	-
[8953]	26/03/31	112,100	112,300	110,900	111,000	-1,200	-1.07	24,921	-
[8953]	26/03/30	113,500	113,900	112,000	112,200	-3,700	-3.19	26,826	-
[8953]	26/03/27	116,500	116,800	115,000	115,900	-700	-0.60	20,812	-
[8953]	26/03/26	118,300	118,300	115,800	116,600	-1,100	-0.93	19,683	-
[8953]	26/03/25	119,400	119,400	116,500	117,700	-200	-0.17	24,271	-
[8953]	26/03/24	119,300	119,500	117,900	117,900	+100	+0.08	20,975	-
[8953]	26/03/23	119,000	119,500	117,200	117,800	-2,500	-2.08	28,346	-
[8953]	26/03/19	121,400	121,600	120,100	120,300	-1,700	-1.39	25,687	-
[8953]	26/03/18	121,600	122,000	121,000	122,000	+300	+0.25	12,967	-
[8953]	26/03/17	121,000	122,300	120,600	121,700	+1,100	+0.91	20,081	-
[8953]	26/03/16	118,400	120,900	118,300	120,600	+1,700	+1.43	22,807	-
[8953]	26/03/13	118,600	120,200	117,800	118,900	+300	+0.25	29,944	-
[8953]	26/03/12	118,500	119,100	118,200	118,600	-900	-0.75	12,158	-
[8953]	26/03/11	118,500	120,100	118,000	119,500	+1,200	+1.01	10,285	-
[8953]	26/03/10	117,900	118,900	117,000	118,300	+1,100	+0.94	22,764	-
[8953]	26/03/09	115,200	117,500	114,600	117,200	-500	-0.42	22,608	-
[8953]	26/03/06	118,900	119,000	117,700	117,700	-1,200	-1.01	18,394	-
[8953]	26/03/05	119,900	120,800	118,900	118,900	+1,200	+1.02	19,415	-
[8953]	26/03/04	118,100	118,500	116,400	117,700	-2,400	-2.00	30,330	-
[8953]	26/03/03	121,400	121,600	119,700	120,100	-2,700	-2.20	19,518	-
[8953]	26/03/02	121,500	123,100	121,200	122,800	+1,100	+0.90	20,878	-
[8953]	26/02/27	123,600	123,800	121,600	121,700	-2,200	-1.78	30,593	-
[8953]	26/02/26	124,200	124,200	123,000	123,900	-3,300	-2.59	34,513	-
[8953]	26/02/25	125,400	127,200	125,200	127,200	+1,800	+1.44	39,235	-
[8953]	26/02/24	125,100	125,900	124,200	125,400	+700	+0.56	19,223	-
[8953]	26/02/20	125,000	125,200	123,900	124,700	+600	+0.48	12,041	-
[8953]	26/02/19	125,000	125,200	123,700	124,100	-1,000	-0.80	11,422	-
[8953]	26/02/18	123,900	125,100	123,400	125,100	+1,200	+0.97	13,722	-
[8953]	26/02/17	124,500	124,500	123,100	123,900	-400	-0.32	10,224	-
[8953]	26/02/16	123,200	124,300	121,800	124,300	+2,100	+1.72	13,062	-
[8953]	26/02/13	123,300	123,600	121,800	122,200	-900	-0.73	15,027	-
[8953]	26/02/12	123,100	123,500	122,700	123,100	-400	-0.32	14,544	-
[8953]	26/02/10	124,200	124,300	123,200	123,500	-500	-0.40	11,069	-
[8953]	26/02/09	124,400	124,700	123,100	124,000	+700	+0.57	14,243	-
[8953]	26/02/06	124,500	124,700	123,300	123,300	-900	-0.72	14,045	-
[8953]	26/02/05	124,400	124,700	123,600	124,200	-100	-0.08	16,947	-
[8953]	26/02/04	123,300	124,500	122,600	124,300	+1,200	+0.97	18,479	-
[8953]	26/02/03	121,600	123,500	121,300	123,100	+1,700	+1.40	16,524	-
[8953]	26/02/02	122,300	122,700	121,400	121,400	-300	-0.25	20,398	-
[8953]	26/01/30	121,900	122,200	120,400	121,700	-600	-0.49	40,089	-
[8953]	26/01/29	118,900	122,300	118,000	122,300	+2,500	+2.09	27,161	-
[8953]	26/01/28	119,400	120,100	118,900	119,800	0	0.00	17,709	-
[8953]	26/01/27	120,200	120,300	118,900	119,800	-1,100	-0.91	18,029	-
[8953]	26/01/26	120,600	121,200	120,000	120,900	-1,100	-0.90	16,049	-
[8953]	26/01/23	122,500	122,500	121,000	122,000	+1,200	+0.99	15,964	-
[8953]	26/01/22	122,200	122,700	120,800	120,800	-900	-0.74	29,578	-
[8953]	26/01/21	124,600	124,700	121,100	121,700	-3,000	-2.41	26,578	-
[8953]	26/01/20	126,200	126,200	124,400	124,700	-700	-0.56	14,239	-
[8953]	26/01/19	128,000	128,000	125,300	125,400	-1,400	-1.10	9,571	-
[8953]	26/01/16	125,400	126,800	125,000	126,800	+1,400	+1.12	16,111	-
[8953]	26/01/15	125,400	126,000	125,000	125,400	+500	+0.40	16,675	-
[8953]	26/01/14	124,900	125,000	124,300	124,900	+200	+0.16	18,106	-
[8953]	26/01/13	124,800	124,800	123,500	124,700	+600	+0.48	26,460	-
[8953]	26/01/09	125,700	125,900	124,100	124,100	-1,400	-1.12	15,840	-
[8953]	26/01/08	124,600	125,700	123,700	125,500	+1,000	+0.80	22,505	-
[8953]	26/01/07	124,800	125,100	123,300	124,500	-1,300	-1.03	23,269	-
[8953]	26/01/06	125,000	125,800	124,100	125,800	+1,300	+1.04	8,834	-
[8953]	26/01/05	125,300	125,300	123,700	124,500	+400	+0.32	15,005	-
[8953]	25/12/30	124,800	125,300	124,100	124,100	0	0.00	13,175	-
[8953]	25/12/29	124,900	125,000	123,900	124,100	-100	-0.08	11,042	-
[8953]	25/12/26	124,600	124,700	123,000	124,200	-300	-0.24	14,467	-
[8953]	25/12/25	124,500	124,500	123,400	124,500	+900	+0.73	5,592	-
[8953]	25/12/24	123,500	124,100	123,200	123,600	+100	+0.08	5,638	-
[8953]	25/12/23	122,800	123,500	122,200	123,500	+1,200	+0.98	8,412	-
[8953]	25/12/22	123,600	124,300	122,300	122,300	-1,700	-1.37	10,701	-
[8953]	25/12/19	122,800	124,000	122,600	124,000	+1,200	+0.98	16,936	-
[8953]	25/12/18	122,600	123,600	122,400	122,800	+300	+0.24	8,689	-
[8953]	25/12/17	123,400	123,500	122,200	122,500	-300	-0.24	10,385	-
[8953]	25/12/16	122,700	123,300	122,200	122,800	+900	+0.74	9,240	-
[8953]	25/12/15	121,700	122,300	121,200	121,900	+800	+0.66	8,560	-
[8953]	25/12/12	118,700	121,900	118,700	121,100	+1,400	+1.17	30,958	-
[8953]	25/12/11	120,200	120,400	118,400	119,700	+300	+0.25	6,848	-
[8953]	25/12/10	119,400	120,100	119,000	119,400	+300	+0.25	8,829	-
[8953]	25/12/09	118,300	119,300	117,500	119,100	+400	+0.34	10,500	-
[8953]	25/12/08	119,800	120,000	118,000	118,700	-600	-0.50	12,248	-
[8953]	25/12/05	120,000	120,200	119,000	119,300	-600	-0.50	11,573	-
[8953]	25/12/04	120,500	120,600	119,800	119,900	0	0.00	10,639	-
[8953]	25/12/03	121,200	121,500	119,800	119,900	-2,100	-1.72	10,919	-
[8953]	25/12/02	121,200	122,100	120,900	122,000	+1,400	+1.16	10,494	-
[8953]	25/12/01	123,300	123,600	120,600	120,600	-2,500	-2.03	17,899	-
[8953]	25/11/28	123,700	123,800	122,500	123,100	-600	-0.49	16,041	-
[8953]	25/11/27	122,600	123,700	122,300	123,700	+1,000	+0.81	13,397	-
[8953]	25/11/26	123,500	123,500	122,100	122,700	+100	+0.08	13,841	-
[8953]	25/11/25	123,000	123,400	122,100	122,600	+400	+0.33	12,903	-
[8953]	25/11/21	120,500	122,300	120,400	122,200	+1,700	+1.41	12,699	-
[8953]	25/11/20	121,200	121,600	120,000	120,500	+300	+0.25	21,340	-
[8953]	25/11/19	120,400	121,000	119,900	120,200	-300	-0.25	13,229	-
[8953]	25/11/18	123,100	123,300	120,500	120,500	-3,100	-2.51	15,646	-
[8953]	25/11/17	122,800	123,600	122,400	123,600	+100	+0.08	11,412	-
[8953]	25/11/14	122,500	123,500	122,200	123,500	+1,300	+1.06	14,355	-
[8953]	25/11/13	121,900	122,300	121,400	122,200	+900	+0.74	7,080	-
[8953]	25/11/12	121,500	122,600	121,100	121,300	-600	-0.49	12,629	-
[8953]	25/11/11	121,100	121,900	120,700	121,900	+1,300	+1.08	8,703	-
[8953]	25/11/10	121,200	121,900	120,600	120,600	-100	-0.08	12,322	-
[8953]	25/11/07	121,600	121,800	120,500	120,700	-500	-0.41	14,053	-
[8953]	25/11/06	120,900	121,200	119,800	121,200	+600	+0.50	13,466	-
[8953]	25/11/05	119,700	120,800	118,600	120,600	+1,400	+1.17	18,991	-
[8953]	25/11/04	119,000	119,700	118,200	119,200	+100	+0.08	13,799	-
[8953]	25/10/31	119,100	120,100	118,800	119,100	0	0.00	17,425	-
[8953]	25/10/30	118,600	119,500	117,600	119,100	+500	+0.42	17,498	-
[8953]	25/10/29	118,500	118,800	117,700	118,600	+500	+0.42	16,585	-
[8953]	25/10/28	118,400	119,000	117,500	118,100	-500	-0.42	14,308	-
[8953]	25/10/27	118,200	118,700	117,600	118,600	+1,000	+0.85	9,826	-
[8953]	25/10/24	118,600	119,000	117,500	117,600	-700	-0.59	14,563	-
[8953]	25/10/23	117,400	118,600	116,700	118,300	+900	+0.77	13,085	-
[8953]	25/10/22	116,100	117,400	115,400	117,400	+1,300	+1.12	12,182	-
[8953]	25/10/21	116,200	116,400	115,300	116,100	-400	-0.34	13,484	-
[8953]	25/10/20	117,100	117,300	115,800	116,500	-100	-0.09	9,080	-
[8953]	25/10/17	116,400	116,900	116,100	116,600	0	0.00	10,198	-
[8953]	25/10/16	115,900	116,900	115,600	116,600	+700	+0.60	9,138	-
[8953]	25/10/15	114,800	116,400	114,800	115,900	+500	+0.43	17,485	-
[8953]	25/10/14	114,000	115,400	113,100	115,400	+1,000	+0.87	12,821	-
[8953]	25/10/10	114,600	114,800	114,100	114,400	-600	-0.52	7,624	-
[8953]	25/10/09	114,100	115,000	113,400	115,000	+1,400	+1.23	12,326	-
[8953]	25/10/08	113,800	114,400	113,300	113,600	+100	+0.09	9,215	-
[8953]	25/10/07	114,700	114,900	113,300	113,500	-1,600	-1.39	8,096	-
[8953]	25/10/06	112,800	115,100	112,800	115,100	+2,900	+2.58	11,958	-
[8953]	25/10/03	112,400	113,100	111,900	112,200	-1,200	-1.06	9,325	-
[8953]	25/10/02	113,900	114,200	111,800	113,400	-400	-0.35	18,344	-
[8953]	25/10/01	114,200	114,200	112,500	113,800	+100	+0.09	10,636	-
[8953]	25/09/30	113,500	114,000	112,600	113,700	+1,200	+1.07	15,370	-
[8953]	25/09/29	114,900	115,200	112,500	112,500	-3,000	-2.60	13,290	-
[8953]	25/09/26	114,800	115,500	114,200	115,500	+1,200	+1.05	10,870	-
[8953]	25/09/25	114,800	114,800	113,700	114,300	-300	-0.26	12,789	-
[8953]	25/09/24	114,400	114,600	113,600	114,600	+600	+0.53	9,836	-
[8953]	25/09/22	114,200	114,700	113,900	114,000	+200	+0.18	11,671	-
[8953]	25/09/19	114,200	114,800	113,300	113,800	-500	-0.44	28,561	-
[8953]	25/09/18	114,800	114,800	113,800	114,300	-500	-0.44	8,277	-
[8953]	25/09/17	115,500	115,900	114,100	114,800	-1,800	-1.54	15,862	-
[8953]	25/09/16	115,000	116,600	114,500	116,600	+1,700	+1.48	18,660	-
[8953]	25/09/12	114,100	114,900	113,500	114,900	+1,600	+1.41	29,465	-
[8953]	25/09/11	112,800	113,600	112,500	113,300	+700	+0.62	10,972	-
[8953]	25/09/10	112,100	112,600	111,900	112,600	-200	-0.18	13,796	-
[8953]	25/09/09	112,000	112,900	111,600	112,800	+500	+0.45	16,592	-
[8953]	25/09/08	112,200	113,200	112,100	112,300	+400	+0.36	12,819	-
[8953]	25/09/05	111,800	112,400	111,200	111,900	-400	-0.36	24,978	-