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
[8954]	26/10/29	87,300	87,300	85,400	86,100	-1,300	-1.487414	14,234	475,271,987,200
[8954]	26/10/28	89,300	89,300	86,900	87,400	-1,500	-1.687289	13,515	482,448,015,360
[8954]	26/10/27	89,800	89,800	88,600	88,900	-900	-1.002227	11,294	490,727,997,440
[8954]	26/10/26	88,400	89,800	88,000	89,800	+1,100	+1.240135	11,195	495,695,986,688
[8954]	26/10/23	88,600	89,800	87,000	88,700	+100	+0.112867	15,756	489,624,010,752
[8954]	26/10/22	88,800	89,000	88,100	88,600	-100	-0.11274	6,671	489,072,001,024
[8954]	26/10/21	89,200	89,400	88,300	88,700	+100	+0.112867	9,597	489,624,010,752
[8954]	26/10/20	89,200	89,600	88,600	88,600	-1,300	-1.446051	9,619	489,072,001,024
[8954]	26/10/19	89,300	90,500	89,200	89,900	+1,800	+2.043133	9,223	496,247,996,416
[8954]	26/10/16	90,500	90,500	88,100	88,100	-2,000	-2.219756	29,348	486,311,985,152
[8954]	26/10/15	89,100	90,400	88,600	90,100	+800	+0.895857	16,449	497,352,015,872
[8954]	26/10/14	89,500	89,800	89,000	89,300	-100	-0.111857	10,247	492,936,003,584
[8954]	26/10/13	89,600	89,900	89,000	89,400	+500	+0.56243	9,321	493,488,013,312
[8954]	26/10/09	89,300	89,600	88,900	88,900	-200	-0.224467	10,623	490,727,997,440
[8954]	26/10/08	89,500	89,600	88,800	89,100	-400	-0.446927	11,647	491,831,984,128
[8954]	26/10/07	90,200	90,700	89,500	89,500	-700	-0.776053	17,794	494,039,990,272
[8954]	26/10/06	89,900	90,700	89,500	90,200	-100	-0.110742	12,735	497,903,992,832
[8954]	26/10/05	90,700	91,000	89,700	90,300	-400	-0.441014	12,879	498,456,002,560
[8954]	26/10/02	92,800	92,800	90,700	90,700	-2,100	-2.262931	11,867	500,664,008,704
[8954]	26/10/01	92,500	93,000	92,300	92,800	0	0	13,071	512,255,983,616
[8954]	26/09/30	92,500	93,400	92,400	92,800	0	0	15,382	512,255,983,616
[8954]	26/09/29	93,200	93,600	92,400	92,800	-1,300	-1.381509	11,906	512,255,983,616
[8954]	26/09/28	94,300	94,400	93,700	94,100	-200	-0.212089	8,795	519,432,011,776
[8954]	26/09/25	95,500	95,500	94,100	94,300	-1,000	-1.049318	9,660	520,535,998,464
[8954]	26/09/24	94,400	95,600	94,300	95,300	+900	+0.95339	12,416	526,055,997,440
[8954]	26/09/18	96,300	96,600	94,400	94,400	-1,900	-1.973001	60,448	521,088,008,192
[8954]	26/09/17	96,300	96,700	96,100	96,300	0	0	7,340	531,575,996,416
[8954]	26/09/16	96,400	96,600	96,000	96,300	0	0	9,854	531,575,996,416
[8954]	26/09/15	95,900	96,300	95,200	96,300	+400	+0.417101	13,564	531,575,996,416
[8954]	26/09/14	95,200	96,500	94,900	95,900	+400	+0.418848	13,202	529,367,990,272
[8954]	26/09/11	98,100	98,100	95,500	95,500	-1,100	-1.138716	27,651	527,159,984,128
[8954]	26/09/10	96,000	97,300	96,000	96,600	+600	+0.625	13,826	533,231,992,832
[8954]	26/09/09	95,800	96,600	95,600	96,000	+100	+0.104275	14,945	529,920,000,000
[8954]	26/09/08	96,000	96,700	95,400	95,900	-400	-0.415369	17,091	529,367,990,272
[8954]	26/09/07	97,000	97,200	96,200	96,300	-700	-0.721649	9,064	531,575,996,416
[8954]	26/09/04	98,200	98,200	97,000	97,000	-700	-0.716479	11,610	535,439,998,976
[8954]	26/09/03	98,500	98,500	97,700	97,700	0	0	10,817	539,304,001,536
[8954]	26/09/02	98,700	98,800	97,700	97,700	-1,000	-1.013171	11,922	539,304,001,536
[8954]	26/09/01	97,300	98,700	97,000	98,700	+1,300	+1.334702	11,669	544,824,000,512
[8954]	26/08/31	97,600	98,400	97,100	97,400	-200	-0.204918	11,663	537,648,005,120
[8954]	26/08/28	98,900	99,000	97,500	97,600	-3,700	-3.652517	17,838	538,751,991,808
[8954]	26/08/27	101,600	102,300	101,200	101,300	-600	-0.588813	27,455	559,176,024,064
[8954]	26/08/26	101,600	102,200	101,200	101,900	+800	+0.791296	8,738	562,488,016,896
[8954]	26/08/25	102,000	102,000	101,100	101,100	-200	-0.197433	12,437	558,072,004,608
[8954]	26/08/24	100,800	101,600	100,300	101,300	+1,300	+1.3	13,094	559,176,024,064
[8954]	26/08/21	100,800	100,800	99,700	100,000	-800	-0.793651	12,402	552,000,028,672
[8954]	26/08/20	100,600	100,900	99,700	100,800	+1,500	+1.510574	9,558	556,415,975,424
[8954]	26/08/19	99,800	100,000	98,900	99,300	-400	-0.401204	11,828	548,135,993,344
[8954]	26/08/18	99,500	99,800	98,300	99,700	+200	+0.201005	14,507	550,343,999,488
[8954]	26/08/17	99,700	100,200	99,500	99,500	+200	+0.20141	13,126	-
[8954]	26/08/14	99,200	99,300	98,600	99,300	+100	+0.100806	9,678	-
[8954]	26/08/13	100,300	100,800	99,100	99,200	-600	-0.601202	8,413	-
[8954]	26/08/12	98,700	99,800	98,700	99,800	+800	+0.808081	7,959	-
[8954]	26/08/10	99,400	99,600	98,500	99,000	0	0	8,442	-
[8954]	26/08/07	99,600	100,100	98,600	99,000	-400	-0.402414	9,745	-
[8954]	26/08/06	99,300	99,900	98,700	99,400	-400	-0.400802	12,219	-
[8954]	26/08/05	99,800	99,900	98,900	99,800	+400	+0.402414	12,829	-
[8954]	26/08/04	100,900	101,200	99,400	99,400	-1,600	-1.584158	8,771	-
[8954]	26/08/03	103,000	103,000	101,000	101,000	-2,100	-2.036857	17,668	-
[8954]	26/07/31	104,500	104,800	103,100	103,100	-2,100	-1.996198	19,010	-
[8954]	26/07/30	104,000	105,200	103,700	105,200	-800	-0.754717	18,185	-
[8954]	26/07/29	103,900	106,000	103,600	106,000	+2,200	+2.119461	19,798	-
[8954]	26/07/28	104,300	104,600	102,600	103,800	0	0	12,310	-
[8954]	26/07/27	101,700	103,800	101,600	103,800	+2,100	+2.064897	14,029	-
[8954]	26/07/24	100,400	101,700	100,100	101,700	+1,200	+1.19403	11,342	-
[8954]	26/07/23	100,600	101,200	100,300	100,500	-300	-0.297619	16,091	-
[8954]	26/07/22	101,200	101,300	100,300	100,800	-200	-0.19802	8,276	-
[8954]	26/07/21	100,700	101,300	100,000	101,000	+1,800	+1.814516	13,278	-
[8954]	26/07/17	99,600	100,800	98,900	99,200	+200	+0.20202	11,551	-
[8954]	26/07/16	100,100	100,300	98,700	99,000	-900	-0.900901	11,284	-
[8954]	26/07/15	99,500	100,400	99,400	99,900	+800	+0.807265	12,440	-
[8954]	26/07/14	97,700	99,100	97,700	99,100	+1,100	+1.122449	7,094	-
[8954]	26/07/13	98,200	98,400	97,700	98,000	+300	+0.307062	5,799	-
[8954]	26/07/10	98,500	98,600	97,700	97,700	-800	-0.812183	8,133	-
[8954]	26/07/09	99,000	99,200	98,200	98,500	-500	-0.505051	11,066	-
[8954]	26/07/08	98,900	99,500	98,000	99,000	-300	-0.302115	12,247	-
[8954]	26/07/07	100,000	100,400	99,200	99,300	-400	-0.401204	9,650	-
[8954]	26/07/06	99,400	100,800	99,100	99,700	+600	+0.605449	12,155	-
[8954]	26/07/03	98,100	99,400	97,700	99,100	+1,800	+1.849949	14,736	-
[8954]	26/07/02	98,000	98,100	96,700	97,300	+800	+0.829016	11,544	-
[8954]	26/07/01	97,900	98,100	96,400	96,500	-1,000	-1.025641	10,776	-
[8954]	26/06/30	98,100	98,600	97,500	97,500	-300	-0.306748	14,170	-
[8954]	26/06/29	98,500	98,600	97,300	97,800	-300	-0.30581	14,466	-
[8954]	26/06/26	96,800	98,400	96,200	98,100	+1,600	+1.658031	16,704	-
[8954]	26/06/25	96,700	97,700	95,600	96,500	+200	+0.207684	15,893	-
[8954]	26/06/24	95,400	96,300	95,400	96,300	+1,100	+1.155462	11,720	-
[8954]	26/06/23	95,200	95,700	94,600	95,200	+600	+0.634249	17,213	-
[8954]	26/06/22	94,500	95,000	94,000	94,600	-300	-0.316122	9,162	-
[8954]	26/06/19	93,700	94,900	93,100	94,900	+1,100	+1.172708	26,205	-
[8954]	26/06/18	93,800	94,000	92,800	93,800	0	0	9,993	-
[8954]	26/06/17	94,000	94,200	93,200	93,800	+200	+0.213675	8,691	-
[8954]	26/06/16	95,100	95,200	93,000	93,600	-2,000	-2.09205	14,114	-
[8954]	26/06/15	96,100	96,400	94,800	95,600	+400	+0.420168	13,899	-
[8954]	26/06/12	94,400	95,700	93,800	95,200	+1,000	+1.061571	24,007	-
[8954]	26/06/11	93,900	95,000	93,700	94,200	-200	-0.211864	11,695	-
[8954]	26/06/10	94,100	94,400	93,200	94,400	+1,000	+1.070664	16,529	-
[8954]	26/06/09	94,300	94,300	92,400	93,400	-500	-0.532481	15,786	-
[8954]	26/06/08	91,600	93,900	91,400	93,900	+1,600	+1.733478	21,346	-
[8954]	26/06/05	92,200	93,000	91,600	92,300	+100	+0.10846	14,711	-
[8954]	26/06/04	93,100	93,300	91,800	92,200	-1,100	-1.178992	11,007	-
[8954]	26/06/03	92,800	93,900	92,700	93,300	+300	+0.322581	15,056	-
[8954]	26/06/02	93,500	93,800	92,000	93,000	-1,000	-1.06383	20,113	-
[8954]	26/06/01	96,000	96,100	93,700	94,000	-2,100	-2.185224	14,631	-
[8954]	26/05/29	95,600	97,300	95,200	96,100	+800	+0.839454	16,482	-
[8954]	26/05/28	94,900	95,600	94,600	95,300	-600	-0.625652	15,727	-
[8954]	26/05/27	95,800	96,000	95,300	95,900	+600	+0.629591	12,385	-
[8954]	26/05/26	95,600	95,700	94,900	95,300	-500	-0.521921	12,126	-
[8954]	26/05/25	95,800	96,400	95,500	95,800	-100	-0.104275	8,873	-
[8954]	26/05/22	96,700	96,700	95,500	95,900	-800	-0.827301	10,150	-
[8954]	26/05/21	96,400	97,200	96,200	96,700	+600	+0.62435	11,225	-
[8954]	26/05/20	96,800	97,000	95,600	96,100	-700	-0.72314	13,512	-
[8954]	26/05/19	96,300	96,800	95,900	96,800	+800	+0.833333	9,191	-
[8954]	26/05/18	97,200	97,400	95,100	96,000	-1,000	-1.030928	12,401	-
[8954]	26/05/15	96,800	98,000	96,200	97,000	+100	+0.103199	12,736	-
[8954]	26/05/14	96,400	96,900	95,400	96,900	+500	+0.518672	11,493	-
[8954]	26/05/13	97,000	97,300	96,100	96,400	-700	-0.720906	8,885	-
[8954]	26/05/12	98,400	98,500	96,900	97,100	-900	-0.918367	9,530	-
[8954]	26/05/11	98,000	98,500	97,600	98,000	+400	+0.409836	10,720	-
[8954]	26/05/08	99,600	99,600	97,600	97,600	-2,100	-2.106319	14,683	-
[8954]	26/05/07	100,900	101,000	98,100	99,700	+900	+0.910931	26,602	-
[8954]	26/05/01	98,200	99,300	97,900	98,800	-400	-0.403226	10,053	-
[8954]	26/04/30	99,400	99,900	98,600	99,200	-600	-0.601202	13,694	-
[8954]	26/04/28	100,600	100,700	99,400	99,800	+700	+0.706357	13,157	-
[8954]	26/04/27	99,000	99,900	98,900	99,100	-300	-0.301811	11,947	-
[8954]	26/04/24	99,100	99,400	98,400	99,400	+200	+0.201613	11,509	-
[8954]	26/04/23	98,900	99,500	98,200	99,200	+100	+0.100908	10,159	-
[8954]	26/04/22	101,000	101,200	98,000	99,100	-1,700	-1.686508	15,187	-
[8954]	26/04/21	101,500	101,600	100,700	100,800	-200	-0.19802	8,472	-
[8954]	26/04/20	101,000	101,700	100,800	101,000	+100	+0.099108	8,506	-
[8954]	26/04/17	101,400	101,700	100,600	100,900	-600	-0.591133	8,050	-
[8954]	26/04/16	101,500	101,500	100,200	101,500	+500	+0.49505	14,921	-
[8954]	26/04/15	101,700	102,000	101,000	101,000	-300	-0.29615	11,578	-
[8954]	26/04/14	100,800	101,400	100,600	101,300	+1,300	+1.3	6,543	-
[8954]	26/04/13	99,800	100,300	99,200	100,000	0	0	11,408	-
[8954]	26/04/10	100,200	100,300	99,400	100,000	-100	-0.0999	10,057	-
[8954]	26/04/09	100,900	101,400	99,700	100,100	-1,000	-0.98912	10,138	-
[8954]	26/04/08	99,900	101,100	99,200	101,100	+2,400	+2.431611	14,793	-
[8954]	26/04/07	99,100	99,700	98,600	98,700	-300	-0.30303	5,512	-
[8954]	26/04/06	98,500	99,300	98,500	99,000	+300	+0.303951	4,498	-
[8954]	26/04/03	98,200	99,200	97,300	98,700	+1,000	+1.023541	7,772	-
[8954]	26/04/02	99,400	100,200	97,700	97,700	-1,100	-1.11336	10,338	-
[8954]	26/04/01	97,700	98,800	96,800	98,800	+2,600	+2.702703	12,581	-
[8954]	26/03/31	97,900	98,000	96,000	96,200	-1,100	-1.130524	17,236	-
[8954]	26/03/30	98,000	98,300	97,200	97,300	-2,500	-2.50501	13,945	-
[8954]	26/03/27	99,700	100,000	99,300	99,800	+100	+0.100301	13,211	-
[8954]	26/03/26	100,400	100,400	99,300	99,700	-700	-0.697211	13,623	-
[8954]	26/03/25	100,700	101,100	100,200	100,400	+800	+0.803213	9,018	-
[8954]	26/03/24	100,500	101,400	99,600	99,600	0	0	17,641	-
[8954]	26/03/23	99,800	100,700	98,800	99,600	-2,400	-2.352941	13,892	-
[8954]	26/03/19	103,800	103,900	102,000	102,000	-2,500	-2.392344	26,577	-
[8954]	26/03/18	103,800	104,500	103,500	104,500	+900	+0.868726	10,596	-
[8954]	26/03/17	102,500	104,400	102,500	103,600	+1,100	+1.073171	12,408	-
[8954]	26/03/16	101,000	103,000	101,000	102,500	+800	+0.786627	10,989	-
[8954]	26/03/13	102,200	103,000	101,700	101,700	-900	-0.877193	17,799	-
[8954]	26/03/12	102,200	102,900	101,800	102,600	-600	-0.581395	8,202	-
[8954]	26/03/11	101,400	103,700	101,300	103,200	+1,800	+1.775148	10,287	-
[8954]	26/03/10	101,900	102,100	101,200	101,400	+200	+0.197628	14,673	-
[8954]	26/03/09	101,000	102,000	100,500	101,200	-1,100	-1.075269	16,191	-
[8954]	26/03/06	102,200	103,500	101,800	102,300	-500	-0.486381	13,749	-
[8954]	26/03/05	101,900	103,400	101,900	102,800	+1,700	+1.681503	12,308	-
[8954]	26/03/04	102,500	102,600	100,700	101,100	-2,100	-2.034884	24,766	-
[8954]	26/03/03	104,400	104,400	103,000	103,200	-1,700	-1.620591	13,331	-
[8954]	26/03/02	103,800	105,200	103,300	104,900	+800	+0.768492	13,017	-
[8954]	26/02/27	106,100	106,100	104,100	104,100	-2,000	-1.885014	16,816	-
[8954]	26/02/26	105,200	106,500	104,900	106,100	-1,100	-1.026119	19,007	-
[8954]	26/02/25	106,500	107,200	105,800	107,200	+1,100	+1.036758	22,663	-
[8954]	26/02/24	106,500	106,800	105,400	106,100	+300	+0.283554	14,078	-
[8954]	26/02/20	105,600	105,800	105,000	105,800	+1,000	+0.954198	8,977	-
[8954]	26/02/19	105,800	105,800	104,400	104,800	-700	-0.663507	6,558	-
[8954]	26/02/18	104,300	105,900	103,900	105,500	+1,200	+1.150527	9,044	-
[8954]	26/02/17	105,100	105,100	104,100	104,300	-900	-0.855513	7,706	-
[8954]	26/02/16	104,200	105,200	102,900	105,200	+1,800	+1.740812	9,001	-
[8954]	26/02/13	104,800	105,100	103,400	103,400	-1,300	-1.241643	12,162	-
[8954]	26/02/12	104,700	105,000	104,400	104,700	-800	-0.758294	10,054	-
[8954]	26/02/10	105,600	106,000	104,800	105,500	+600	+0.571973	10,620	-
[8954]	26/02/09	105,200	105,700	104,600	104,900	+200	+0.191022	10,898	-
[8954]	26/02/06	105,900	105,900	104,500	104,700	-700	-0.664137	8,951	-
[8954]	26/02/05	105,600	106,200	105,100	105,400	-500	-0.472144	16,077	-
[8954]	26/02/04	105,000	105,900	104,400	105,900	+1,200	+1.146132	17,670	-
[8954]	26/02/03	104,000	105,200	103,700	104,700	+1,100	+1.061776	9,384	-
[8954]	26/02/02	104,600	105,200	103,600	103,600	0	0	10,810	-
[8954]	26/01/30	104,400	104,500	103,400	103,600	-1,300	-1.239276	21,849	-
[8954]	26/01/29	103,200	104,900	102,400	104,900	+700	+0.671785	20,740	-
[8954]	26/01/28	104,000	104,300	103,300	104,200	+400	+0.385356	12,781	-
[8954]	26/01/27	104,700	104,900	103,500	103,800	-1,100	-1.048618	9,964	-
[8954]	26/01/26	104,100	104,900	103,400	104,900	+500	+0.478927	14,685	-
[8954]	26/01/23	105,300	105,600	104,200	104,400	+200	+0.191939	11,474	-
[8954]	26/01/22	105,100	105,800	104,200	104,200	-300	-0.287081	16,626	-
[8954]	26/01/21	106,800	106,900	104,400	104,500	-2,400	-2.245089	20,027	-
[8954]	26/01/20	108,100	108,400	106,900	106,900	-900	-0.834879	10,372	-
[8954]	26/01/19	109,100	109,200	107,200	107,800	-700	-0.645161	9,277	-
[8954]	26/01/16	108,100	109,100	107,800	108,500	+400	+0.370028	8,080	-
[8954]	26/01/15	107,700	108,100	106,800	108,100	+900	+0.839552	10,407	-
[8954]	26/01/14	107,000	107,600	106,600	107,200	-400	-0.371747	10,429	-
[8954]	26/01/13	107,600	107,700	106,600	107,600	0	0	10,866	-
[8954]	26/01/09	108,000	108,100	106,800	107,600	-100	-0.092851	7,606	-
[8954]	26/01/08	107,900	108,100	107,100	107,700	-300	-0.277778	9,417	-
[8954]	26/01/07	107,100	108,500	106,400	108,000	+500	+0.465116	6,985	-
[8954]	26/01/06	106,900	107,500	106,400	107,500	+700	+0.655431	8,142	-
[8954]	26/01/05	107,800	107,800	105,600	106,800	+500	+0.470367	11,327	-
[8954]	25/12/30	107,100	107,500	106,300	106,300	-500	-0.468165	7,655	-
[8954]	25/12/29	106,800	106,900	106,200	106,800	0	0	6,265	-
[8954]	25/12/26	107,400	107,600	105,900	106,800	-200	-0.186916	9,605	-
[8954]	25/12/25	107,000	107,600	106,600	107,000	+300	+0.281162	4,860	-
[8954]	25/12/24	105,700	106,800	105,600	106,700	+900	+0.850662	4,780	-
[8954]	25/12/23	105,600	105,800	105,100	105,800	+600	+0.570342	5,465	-
[8954]	25/12/22	105,800	106,400	105,000	105,200	-700	-0.661001	6,262	-
[8954]	25/12/19	105,500	106,100	105,300	105,900	+600	+0.569801	14,067	-
[8954]	25/12/18	105,500	105,900	105,000	105,300	+200	+0.190295	9,134	-
[8954]	25/12/17	105,500	105,800	104,900	105,100	-400	-0.379147	4,833	-
[8954]	25/12/16	105,100	106,200	105,000	105,500	+800	+0.764088	7,293	-
[8954]	25/12/15	105,200	105,600	104,700	104,700	-300	-0.285714	7,026	-
[8954]	25/12/12	103,000	105,200	103,000	105,000	+1,600	+1.547389	18,162	-
[8954]	25/12/11	104,600	104,900	102,900	103,400	-700	-0.67243	5,147	-
[8954]	25/12/10	103,800	104,500	103,100	104,100	+500	+0.482625	8,363	-
[8954]	25/12/09	103,100	103,600	102,400	103,600	+100	+0.096618	6,191	-
[8954]	25/12/08	104,000	104,100	102,400	103,500	-500	-0.480769	10,273	-
[8954]	25/12/05	103,900	104,600	103,600	104,000	+200	+0.192678	8,598	-
[8954]	25/12/04	104,400	104,600	103,500	103,800	-800	-0.764818	7,351	-
[8954]	25/12/03	104,500	104,900	103,700	104,600	-700	-0.664767	10,056	-
[8954]	25/12/02	105,200	105,600	104,300	105,300	-200	-0.189573	11,469	-
[8954]	25/12/01	107,300	107,400	105,500	105,500	-1,700	-1.585821	15,478	-
[8954]	25/11/28	108,000	108,200	107,200	107,200	-600	-0.556586	14,763	-
[8954]	25/11/27	107,000	108,100	106,900	107,800	+900	+0.841908	9,247	-
[8954]	25/11/26	106,300	106,900	105,700	106,900	+700	+0.659134	13,062	-
[8954]	25/11/25	105,700	106,800	105,300	106,200	+1,100	+1.046622	12,126	-
[8954]	25/11/21	105,200	106,200	105,100	105,100	-100	-0.095057	24,684	-
[8954]	25/11/20	104,800	106,100	104,100	105,200	+400	+0.381679	18,041	-
[8954]	25/11/19	106,000	106,200	104,400	104,800	-900	-0.851466	13,843	-
[8954]	25/11/18	107,900	108,000	105,500	105,700	-2,600	-2.400739	14,977	-
[8954]	25/11/17	107,500	108,300	106,400	108,300	+700	+0.650558	12,246	-
[8954]	25/11/14	107,400	107,900	107,000	107,600	+400	+0.373134	11,862	-
[8954]	25/11/13	107,400	107,700	106,700	107,200	+600	+0.562852	6,362	-
[8954]	25/11/12	107,300	108,000	106,600	106,600	-1,000	-0.929368	12,048	-
[8954]	25/11/11	106,900	107,600	106,300	107,600	+1,400	+1.318267	5,955	-
[8954]	25/11/10	106,700	107,400	106,200	106,200	0	0	11,192	-
[8954]	25/11/07	106,100	106,200	105,600	106,200	+200	+0.188679	10,400	-
[8954]	25/11/06	106,200	106,400	105,200	106,000	-200	-0.188324	9,208	-
[8954]	25/11/05	105,500	106,500	104,200	106,200	+700	+0.663507	31,332	-
[8954]	25/11/04	105,000	106,100	104,800	105,500	+1,200	+1.150527	13,031	-
[8954]	25/10/31	104,400	106,100	104,200	104,300	-200	-0.191388	16,332	-
[8954]	25/10/30	102,800	105,200	102,200	104,500	+1,700	+1.653696	17,521	-
[8954]	25/10/29	103,000	103,000	101,700	102,800	+100	+0.097371	8,749	-
[8954]	25/10/28	103,900	103,900	102,600	102,700	-1,300	-1.25	10,172	-
[8954]	25/10/27	102,600	104,000	102,600	104,000	+1,300	+1.265823	8,505	-
[8954]	25/10/24	103,500	103,800	102,700	102,700	-600	-0.580833	10,639	-
[8954]	25/10/23	102,400	103,800	101,900	103,300	+800	+0.780488	12,348	-
[8954]	25/10/22	102,300	102,900	101,500	102,500	+1,100	+1.084813	10,974	-
[8954]	25/10/21	101,500	101,700	100,800	101,400	+100	+0.098717	6,395	-
[8954]	25/10/20	101,800	102,100	100,800	101,300	-500	-0.491159	8,844	-
[8954]	25/10/17	100,300	101,800	100,300	101,800	+900	+0.891972	14,886	-
[8954]	25/10/16	100,300	100,900	99,900	100,900	+900	+0.9	5,589	-
[8954]	25/10/15	99,100	100,300	99,000	100,000	+600	+0.603622	8,364	-
[8954]	25/10/14	98,900	99,500	98,200	99,400	+100	+0.100705	6,865	-
[8954]	25/10/10	99,000	99,400	98,700	99,300	-100	-0.100604	5,842	-
[8954]	25/10/09	99,000	99,600	98,400	99,400	-100	-0.100503	10,606	-
[8954]	25/10/08	100,000	100,500	99,500	99,500	-500	-0.5	7,725	-
[8954]	25/10/07	100,500	100,900	99,700	100,000	-800	-0.793651	9,585	-
[8954]	25/10/06	98,700	100,900	98,700	100,800	+2,600	+2.647658	9,944	-
[8954]	25/10/03	98,200	99,000	97,500	98,200	-500	-0.506586	9,543	-
[8954]	25/10/02	99,000	99,600	97,900	98,700	-600	-0.60423	12,940	-
[8954]	25/10/01	100,200	100,300	98,200	99,300	-900	-0.898204	11,048	-
[8954]	25/09/30	100,200	101,100	99,600	100,200	+200	+0.2	15,552	-
[8954]	25/09/29	101,200	101,500	100,000	100,000	-1,800	-1.768173	11,056	-
[8954]	25/09/26	101,400	102,000	101,000	101,800	+800	+0.792079	9,785	-
[8954]	25/09/25	100,300	101,500	100,000	101,000	+1,000	+1	8,562	-
[8954]	25/09/24	100,000	100,500	99,700	100,000	-200	-0.199601	7,395	-
[8954]	25/09/22	100,600	101,000	99,700	100,200	-100	-0.099701	9,011	-
[8954]	25/09/19	101,500	102,700	100,100	100,300	-800	-0.791296	42,811	-
[8954]	25/09/18	102,200	102,600	101,100	101,100	-1,000	-0.979432	10,869	-
[8954]	25/09/17	102,100	103,200	102,100	102,100	+800	+0.789733	18,418	-
[8954]	25/09/16	99,600	101,300	99,000	101,300	+1,700	+1.706827	17,757	-
[8954]	25/09/12	98,400	99,900	98,200	99,600	+900	+0.911854	30,596	-
[8954]	25/09/11	97,100	98,800	97,100	98,700	+1,400	+1.438849	11,811	-
[8954]	25/09/10	96,400	97,300	96,400	97,300	+400	+0.412797	10,071	-
[8954]	25/09/09	96,600	97,300	96,200	96,900	+300	+0.310559	10,970	-
[8954]	25/09/08	96,100	97,000	95,700	96,600	+500	+0.520291	13,061	-
[8954]	25/09/05	96,000	96,700	95,000	96,100	-600	-0.620476	20,757	-