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
[8955]	26/10/30	90,800	91,800	90,800	91,100	-200.0	-0.22	5,676	368,796,106,752
[8955]	26/10/29	91,900	92,000	90,700	91,300	-1,200.0	-1.30	6,596	369,605,771,264
[8955]	26/10/28	92,900	92,900	91,600	92,500	-200.0	-0.22	6,596	374,463,692,800
[8955]	26/10/27	92,600	93,000	92,000	92,700	+100.0	+0.11	5,065	375,273,324,544
[8955]	26/10/26	91,400	92,600	91,100	92,600	+1,300.0	+1.42	4,257	374,868,508,672
[8955]	26/10/23	90,800	92,200	90,200	91,300	+1,300.0	+1.44	5,413	369,605,771,264
[8955]	26/10/22	89,600	90,300	89,100	90,000	+400.0	+0.45	3,709	364,343,033,856
[8955]	26/10/21	89,800	90,200	89,100	89,600	+100.0	+0.11	5,063	362,723,737,600
[8955]	26/10/20	90,100	90,100	89,200	89,500	-500.0	-0.56	4,000	362,318,921,728
[8955]	26/10/19	90,300	90,700	89,800	90,000	-300.0	-0.33	3,969	364,343,033,856
[8955]	26/10/16	90,500	90,700	89,700	90,300	0	+0.00	6,344	365,557,514,240
[8955]	26/10/15	88,400	90,400	88,000	90,300	+1,800.0	+2.03	9,483	365,557,514,240
[8955]	26/10/14	88,700	89,000	88,200	88,500	-200.0	-0.23	4,121	358,270,664,704
[8955]	26/10/13	89,000	89,600	88,700	88,700	-200.0	-0.22	5,807	359,080,296,448
[8955]	26/10/09	88,400	89,200	87,900	88,900	+1,000.0	+1.14	5,869	359,889,960,960
[8955]	26/10/08	88,400	88,400	87,600	87,900	-600.0	-0.68	7,585	355,841,703,936
[8955]	26/10/07	89,500	89,600	88,400	88,500	-1,100.0	-1.23	8,887	358,270,664,704
[8955]	26/10/06	88,500	89,600	88,300	89,600	+700.0	+0.79	6,313	362,723,737,600
[8955]	26/10/05	89,800	89,900	88,700	88,900	-1,000.0	-1.11	7,278	359,889,960,960
[8955]	26/10/02	92,000	92,000	89,900	89,900	-2,300.0	-2.49	7,421	363,938,217,984
[8955]	26/10/01	91,900	92,300	91,700	92,200	+200.0	+0.22	8,614	373,249,212,416
[8955]	26/09/30	92,000	92,600	91,700	92,000	0	+0.00	6,923	372,439,547,904
[8955]	26/09/29	93,100	93,100	91,800	92,000	-1,300.0	-1.39	7,275	372,439,547,904
[8955]	26/09/28	93,700	93,700	92,900	93,300	-400.0	-0.43	5,479	377,702,285,312
[8955]	26/09/25	94,500	94,500	93,200	93,700	-400.0	-0.43	4,179	379,321,581,568
[8955]	26/09/24	94,000	94,200	93,600	94,100	+100.0	+0.11	6,210	380,940,877,824
[8955]	26/09/18	94,900	94,900	94,000	94,000	-800.0	-0.84	9,754	380,536,061,952
[8955]	26/09/17	94,800	95,100	94,600	94,800	0	+0.00	3,461	383,774,654,464
[8955]	26/09/16	94,900	95,200	94,400	94,800	-100.0	-0.11	4,646	383,774,654,464
[8955]	26/09/15	95,100	95,400	94,300	94,900	-200.0	-0.21	5,760	384,179,503,104
[8955]	26/09/14	94,700	95,600	94,500	95,100	+600.0	+0.63	4,517	384,989,134,848
[8955]	26/09/11	96,900	96,900	94,300	94,500	-900.0	-0.94	14,052	382,560,206,848
[8955]	26/09/10	95,100	95,800	94,900	95,400	+100.0	+0.10	5,673	386,203,615,232
[8955]	26/09/09	95,000	95,700	94,700	95,300	+400.0	+0.42	6,623	385,798,799,360
[8955]	26/09/08	95,800	95,900	94,900	94,900	-1,100.0	-1.15	9,669	384,179,503,104
[8955]	26/09/07	97,300	97,300	96,000	96,000	-500.0	-0.52	6,886	388,632,576,000
[8955]	26/09/04	97,000	97,300	96,500	96,500	-400.0	-0.41	7,948	390,656,688,128
[8955]	26/09/03	97,800	97,800	96,500	96,900	+100.0	+0.10	9,469	392,276,017,152
[8955]	26/09/02	96,900	97,400	96,200	96,800	-400.0	-0.41	10,166	391,871,168,512
[8955]	26/09/01	96,600	97,300	96,300	97,200	+400.0	+0.41	10,290	393,490,497,536
[8955]	26/08/31	97,300	97,900	96,400	96,800	-300.0	-0.31	7,502	391,871,168,512
[8955]	26/08/28	97,800	98,100	97,100	97,100	-1,000.0	-1.02	7,387	393,085,648,896
[8955]	26/08/27	98,100	98,600	97,700	98,100	-200.0	-0.20	10,268	397,133,905,920
[8955]	26/08/26	98,000	98,700	97,800	98,300	+500.0	+0.51	4,337	397,943,570,432
[8955]	26/08/25	97,600	98,400	97,500	97,800	-200.0	-0.20	4,588	395,919,425,536
[8955]	26/08/24	97,700	98,300	97,300	98,000	+900.0	+0.93	4,952	396,729,090,048
[8955]	26/08/21	98,800	98,800	96,900	97,100	-1,600.0	-1.62	7,311	393,085,648,896
[8955]	26/08/20	99,000	99,000	98,300	98,700	+1,200.0	+1.23	8,138	399,562,866,688
[8955]	26/08/19	97,000	98,100	96,700	97,500	+500.0	+0.52	11,470	394,704,945,152
[8955]	26/08/18	96,900	97,000	96,000	97,000	+200.0	+0.21	6,287	392,680,833,024
[8955]	26/08/17	97,400	98,000	96,600	96,800	+100	+0.10	7,568	-
[8955]	26/08/14	96,700	97,100	96,100	96,700	+100	+0.10	6,940	-
[8955]	26/08/13	97,200	97,600	96,500	96,600	-400	-0.41	5,068	-
[8955]	26/08/12	96,400	97,100	96,000	97,000	+900	+0.94	4,678	-
[8955]	26/08/10	96,300	96,300	95,500	96,100	0	0.00	4,198	-
[8955]	26/08/07	96,100	97,100	95,700	96,100	-200	-0.21	7,823	-
[8955]	26/08/06	95,500	96,300	95,300	96,300	+100	+0.10	6,288	-
[8955]	26/08/05	95,700	96,200	95,000	96,200	+500	+0.52	7,367	-
[8955]	26/08/04	96,200	96,500	95,500	95,700	-400	-0.42	6,421	-
[8955]	26/08/03	98,000	98,000	96,100	96,100	-2,000	-2.04	9,076	-
[8955]	26/07/31	99,700	100,000	98,100	98,100	-2,500	-2.49	8,273	-
[8955]	26/07/30	99,800	100,600	98,800	100,600	-300	-0.30	10,077	-
[8955]	26/07/29	99,100	100,900	98,900	100,900	+2,200	+2.23	10,457	-
[8955]	26/07/28	99,000	99,400	98,100	98,700	-100	-0.10	8,853	-
[8955]	26/07/27	97,800	99,000	97,600	98,800	+1,300	+1.33	7,200	-
[8955]	26/07/24	96,700	97,600	96,400	97,500	+1,000	+1.04	5,087	-
[8955]	26/07/23	97,800	98,100	96,500	96,500	-1,000	-1.03	4,535	-
[8955]	26/07/22	97,800	97,800	96,900	97,500	-400	-0.41	7,706	-
[8955]	26/07/21	97,500	98,300	96,600	97,900	+1,700	+1.77	8,714	-
[8955]	26/07/17	95,700	97,700	95,500	96,200	+1,100	+1.16	9,337	-
[8955]	26/07/16	96,500	97,000	95,000	95,100	-1,000	-1.04	8,513	-
[8955]	26/07/15	96,300	96,800	96,000	96,100	+200	+0.21	7,518	-
[8955]	26/07/14	95,200	96,300	95,100	95,900	+1,400	+1.48	7,292	-
[8955]	26/07/13	94,100	95,000	93,900	94,500	+300	+0.32	6,172	-
[8955]	26/07/10	94,700	94,700	94,200	94,200	-600	-0.63	5,020	-
[8955]	26/07/09	94,900	95,100	94,200	94,800	0	0.00	4,119	-
[8955]	26/07/08	94,600	95,200	94,300	94,800	-400	-0.42	4,899	-
[8955]	26/07/07	95,600	96,300	95,000	95,200	-200	-0.21	7,529	-
[8955]	26/07/06	94,700	96,500	94,400	95,400	+600	+0.63	9,065	-
[8955]	26/07/03	93,600	95,100	93,300	94,800	+1,800	+1.94	9,076	-
[8955]	26/07/02	92,100	93,800	92,000	93,000	+1,200	+1.31	9,667	-
[8955]	26/07/01	93,400	93,800	91,800	91,800	-1,500	-1.61	9,277	-
[8955]	26/06/30	94,500	94,800	93,300	93,300	-700	-0.74	8,700	-
[8955]	26/06/29	94,000	94,600	93,600	94,000	-2,100	-2.19	9,899	-
[8955]	26/06/26	94,300	96,300	94,100	96,100	+1,500	+1.59	17,008	-
[8955]	26/06/25	94,600	95,600	93,700	94,600	+500	+0.53	10,612	-
[8955]	26/06/24	93,300	94,300	93,200	94,100	+800	+0.86	7,576	-
[8955]	26/06/23	93,200	93,700	92,700	93,300	+400	+0.43	7,746	-
[8955]	26/06/22	92,500	93,000	92,000	92,900	+300	+0.32	6,751	-
[8955]	26/06/19	93,000	93,400	92,600	92,600	-200	-0.22	16,256	-
[8955]	26/06/18	93,600	93,700	92,700	92,800	-500	-0.54	5,519	-
[8955]	26/06/17	93,800	93,900	92,900	93,300	-100	-0.11	4,926	-
[8955]	26/06/16	95,300	95,500	93,100	93,400	-2,000	-2.10	6,948	-
[8955]	26/06/15	94,900	96,200	94,900	95,400	+800	+0.85	8,474	-
[8955]	26/06/12	94,100	95,300	93,400	94,600	+900	+0.96	15,932	-
[8955]	26/06/11	93,700	94,800	93,400	93,700	-400	-0.43	8,700	-
[8955]	26/06/10	93,300	94,100	92,500	94,100	+1,100	+1.18	7,693	-
[8955]	26/06/09	93,100	93,300	92,100	93,000	+400	+0.43	6,367	-
[8955]	26/06/08	91,500	92,900	91,500	92,600	+600	+0.65	5,991	-
[8955]	26/06/05	92,000	92,900	91,700	92,000	+300	+0.33	6,343	-
[8955]	26/06/04	92,800	92,800	91,700	91,700	-1,200	-1.29	6,162	-
[8955]	26/06/03	92,500	93,700	92,100	92,900	+500	+0.54	8,413	-
[8955]	26/06/02	93,300	93,500	91,800	92,400	-1,300	-1.39	9,593	-
[8955]	26/06/01	95,000	95,100	93,600	93,700	-1,400	-1.47	7,197	-
[8955]	26/05/29	94,700	96,400	94,100	95,100	+600	+0.63	14,694	-
[8955]	26/05/28	94,400	95,000	93,800	94,500	-400	-0.42	8,303	-
[8955]	26/05/27	95,100	95,200	94,200	94,900	+600	+0.64	9,283	-
[8955]	26/05/26	94,400	94,900	94,000	94,300	-100	-0.11	5,623	-
[8955]	26/05/25	94,000	94,700	93,900	94,400	+400	+0.43	4,213	-
[8955]	26/05/22	95,300	95,300	94,000	94,000	-1,300	-1.36	6,229	-
[8955]	26/05/21	95,500	95,500	94,700	95,300	+600	+0.63	7,027	-
[8955]	26/05/20	96,300	96,400	94,600	94,700	-1,400	-1.46	8,801	-
[8955]	26/05/19	95,400	96,200	95,300	96,100	+600	+0.63	6,332	-
[8955]	26/05/18	97,100	97,100	94,800	95,500	-1,600	-1.65	9,826	-
[8955]	26/05/15	97,400	97,600	96,700	97,100	-100	-0.10	7,013	-
[8955]	26/05/14	96,600	97,600	96,400	97,200	+700	+0.73	7,431	-
[8955]	26/05/13	97,300	97,600	96,200	96,500	-1,000	-1.03	7,500	-
[8955]	26/05/12	98,500	98,800	97,400	97,500	-800	-0.81	6,911	-
[8955]	26/05/11	98,500	99,000	98,300	98,300	+100	+0.10	5,317	-
[8955]	26/05/08	99,500	99,700	98,000	98,200	-1,200	-1.21	8,728	-
[8955]	26/05/07	99,600	100,400	98,600	99,400	+800	+0.81	9,957	-
[8955]	26/05/01	99,200	99,600	98,600	98,600	-500	-0.50	6,058	-
[8955]	26/04/30	99,000	99,700	98,700	99,100	+300	+0.30	9,634	-
[8955]	26/04/28	99,500	99,700	98,800	98,800	-700	-0.70	8,030	-
[8955]	26/04/27	99,400	99,700	99,100	99,500	+300	+0.30	5,671	-
[8955]	26/04/24	99,500	99,900	99,100	99,200	-200	-0.20	6,130	-
[8955]	26/04/23	99,100	99,900	98,800	99,400	+400	+0.40	7,220	-
[8955]	26/04/22	100,500	100,500	99,000	99,000	-1,400	-1.39	4,249	-
[8955]	26/04/21	100,900	101,100	100,300	100,400	-100	-0.10	4,772	-
[8955]	26/04/20	100,500	100,900	100,100	100,500	+200	+0.20	3,367	-
[8955]	26/04/17	100,800	101,000	99,800	100,300	-900	-0.89	5,022	-
[8955]	26/04/16	100,600	101,200	99,700	101,200	+700	+0.70	6,375	-
[8955]	26/04/15	101,500	101,600	100,400	100,500	-600	-0.59	5,570	-
[8955]	26/04/14	101,100	101,400	100,300	101,100	+1,000	+1.00	5,658	-
[8955]	26/04/13	100,200	101,000	99,700	100,100	-600	-0.60	7,066	-
[8955]	26/04/10	101,000	101,000	99,700	100,700	+200	+0.20	8,542	-
[8955]	26/04/09	101,600	101,800	100,000	100,500	-600	-0.59	10,801	-
[8955]	26/04/08	100,200	101,100	99,400	101,100	+2,300	+2.33	10,189	-
[8955]	26/04/07	99,300	100,100	98,500	98,800	-200	-0.20	4,376	-
[8955]	26/04/06	98,900	99,500	98,800	99,000	-200	-0.20	4,539	-
[8955]	26/04/03	98,400	99,300	98,100	99,200	+1,100	+1.12	5,248	-
[8955]	26/04/02	100,300	100,700	98,100	98,100	-800	-0.81	7,435	-
[8955]	26/04/01	97,900	99,100	97,900	98,900	+2,100	+2.17	9,129	-
[8955]	26/03/31	97,800	97,900	96,700	96,800	-400	-0.41	13,736	-
[8955]	26/03/30	98,500	99,000	97,200	97,200	-2,800	-2.80	10,746	-
[8955]	26/03/27	100,000	100,500	99,600	100,000	+100	+0.10	10,267	-
[8955]	26/03/26	101,400	101,400	99,500	99,900	-1,500	-1.48	9,280	-
[8955]	26/03/25	101,000	101,700	100,700	101,400	+1,000	+1.00	6,948	-
[8955]	26/03/24	100,900	101,900	100,400	100,400	+300	+0.30	12,979	-
[8955]	26/03/23	100,000	102,500	99,500	100,100	-2,400	-2.34	11,025	-
[8955]	26/03/19	103,900	103,900	102,100	102,500	-1,500	-1.44	17,777	-
[8955]	26/03/18	104,200	104,500	103,700	104,000	-300	-0.29	9,818	-
[8955]	26/03/17	104,300	104,600	103,700	104,300	+500	+0.48	6,098	-
[8955]	26/03/16	102,400	104,300	102,300	103,800	+1,000	+0.97	8,054	-
[8955]	26/03/13	103,000	103,900	102,400	102,800	-300	-0.29	11,730	-
[8955]	26/03/12	103,500	103,700	102,800	103,100	-600	-0.58	4,834	-
[8955]	26/03/11	102,900	104,300	102,500	103,700	+700	+0.68	4,674	-
[8955]	26/03/10	102,800	103,300	102,300	103,000	+200	+0.19	11,670	-
[8955]	26/03/09	102,200	103,300	102,100	102,800	-600	-0.58	10,301	-
[8955]	26/03/06	103,800	104,600	103,200	103,400	-800	-0.77	7,940	-
[8955]	26/03/05	104,000	105,000	103,500	104,200	+800	+0.77	7,212	-
[8955]	26/03/04	104,500	105,300	103,000	103,400	-1,500	-1.43	13,374	-
[8955]	26/03/03	106,900	107,000	104,900	104,900	-2,400	-2.24	6,752	-
[8955]	26/03/02	106,300	107,400	105,900	107,300	+700	+0.66	5,970	-
[8955]	26/02/27	108,600	108,600	106,600	106,600	-1,600	-1.48	14,386	-
[8955]	26/02/26	107,500	108,300	106,900	108,200	+500	+0.46	7,442	-
[8955]	26/02/25	108,200	108,200	106,800	107,700	0	0.00	8,492	-
[8955]	26/02/24	107,200	107,900	106,700	107,700	+700	+0.65	6,744	-
[8955]	26/02/20	106,700	107,200	106,200	107,000	+700	+0.66	5,042	-
[8955]	26/02/19	107,700	107,800	106,300	106,300	-1,200	-1.12	4,314	-
[8955]	26/02/18	106,800	108,100	106,200	107,500	+1,200	+1.13	7,044	-
[8955]	26/02/17	105,900	106,600	105,100	106,300	-300	-0.28	5,719	-
[8955]	26/02/16	106,600	106,900	105,500	106,600	+300	+0.28	5,302	-
[8955]	26/02/13	107,000	107,000	105,800	106,300	-300	-0.28	7,848	-
[8955]	26/02/12	105,900	106,700	105,700	106,600	-200	-0.19	6,755	-
[8955]	26/02/10	105,800	106,800	105,500	106,800	+1,400	+1.33	7,190	-
[8955]	26/02/09	105,700	106,200	105,100	105,400	0	0.00	6,354	-
[8955]	26/02/06	106,100	106,200	105,300	105,400	-1,100	-1.03	5,232	-
[8955]	26/02/05	105,900	106,700	105,800	106,500	+500	+0.47	7,074	-
[8955]	26/02/04	105,900	106,100	105,000	106,000	+700	+0.66	5,830	-
[8955]	26/02/03	104,700	105,800	104,300	105,300	+700	+0.67	7,813	-
[8955]	26/02/02	105,300	105,900	104,600	104,600	-300	-0.29	7,112	-
[8955]	26/01/30	105,900	106,000	104,900	104,900	-1,300	-1.22	10,541	-
[8955]	26/01/29	103,300	106,200	102,800	106,200	+2,000	+1.92	13,087	-
[8955]	26/01/28	103,700	104,200	103,400	104,200	+200	+0.19	7,167	-
[8955]	26/01/27	104,500	104,500	103,500	104,000	-500	-0.48	7,501	-
[8955]	26/01/26	105,000	105,000	103,600	104,500	-700	-0.67	6,389	-
[8955]	26/01/23	106,500	106,500	104,600	105,200	-400	-0.38	7,308	-
[8955]	26/01/22	106,900	107,500	105,600	105,600	-300	-0.28	12,130	-
[8955]	26/01/21	107,900	108,000	105,700	105,900	-2,000	-1.85	11,462	-
[8955]	26/01/20	108,600	108,900	107,500	107,900	+100	+0.09	6,645	-
[8955]	26/01/19	108,700	109,000	107,200	107,800	-600	-0.55	6,174	-
[8955]	26/01/16	107,000	108,400	107,000	108,400	+1,000	+0.93	9,112	-
[8955]	26/01/15	108,200	108,200	106,400	107,400	-400	-0.37	11,045	-
[8955]	26/01/14	107,200	108,400	106,400	107,800	+2,600	+2.47	16,236	-
[8955]	26/01/13	105,300	105,400	104,100	105,200	+100	+0.10	11,832	-
[8955]	26/01/09	105,000	105,200	104,300	105,100	+600	+0.57	8,127	-
[8955]	26/01/08	104,600	105,200	103,700	104,500	-800	-0.76	15,303	-
[8955]	26/01/07	104,900	105,700	104,400	105,300	-400	-0.38	7,844	-
[8955]	26/01/06	105,600	105,900	104,600	105,700	+300	+0.28	5,700	-
[8955]	26/01/05	106,800	106,800	104,800	105,400	-300	-0.28	7,749	-
[8955]	25/12/30	106,500	106,700	105,400	105,700	-300	-0.28	6,718	-
[8955]	25/12/29	106,000	106,200	105,400	106,000	-1,300	-1.21	6,967	-
[8955]	25/12/26	107,600	108,000	106,500	107,300	-600	-0.56	12,809	-
[8955]	25/12/25	106,900	107,900	106,800	107,900	+1,300	+1.22	3,921	-
[8955]	25/12/24	106,700	107,000	106,400	106,600	-300	-0.28	3,803	-
[8955]	25/12/23	107,000	107,300	106,400	106,900	+300	+0.28	4,903	-
[8955]	25/12/22	107,300	107,600	106,500	106,600	-300	-0.28	6,676	-
[8955]	25/12/19	106,700	107,400	106,400	106,900	+700	+0.66	8,193	-
[8955]	25/12/18	105,800	107,200	105,800	106,200	+200	+0.19	6,789	-
[8955]	25/12/17	106,100	106,300	105,000	106,000	+300	+0.28	7,818	-
[8955]	25/12/16	106,100	107,400	105,700	105,700	-200	-0.19	8,567	-
[8955]	25/12/15	106,300	106,800	105,900	105,900	-100	-0.09	7,524	-
[8955]	25/12/12	105,300	106,900	105,200	106,000	+100	+0.09	17,668	-
[8955]	25/12/11	106,700	106,700	104,900	105,900	-1,000	-0.94	10,352	-
[8955]	25/12/10	105,700	107,800	105,700	106,900	+800	+0.75	30,500	-
[8955]	25/12/09	105,400	106,500	105,100	106,100	+800	+0.76	38,475	-
[8955]	25/12/08	105,600	106,400	105,100	105,300	-200	-0.19	19,191	-
[8955]	25/12/05	104,900	105,600	104,300	105,500	+300	+0.29	11,666	-
[8955]	25/12/04	104,900	105,500	104,400	105,200	+800	+0.77	21,574	-
[8955]	25/12/03	104,000	104,400	103,500	104,400	-300	-0.29	10,982	-
[8955]	25/12/02	105,200	105,700	104,100	104,700	-700	-0.66	5,665	-
[8955]	25/12/01	105,000	107,000	104,700	105,400	-900	-0.85	18,176	-
[8955]	25/11/28	107,500	107,900	105,900	106,300	-1,400	-1.30	6,834	-
[8955]	25/11/27	107,100	108,200	107,000	107,700	+700	+0.65	5,081	-
[8955]	25/11/26	106,700	107,100	106,200	107,000	+700	+0.66	3,670	-
[8955]	25/11/25	105,600	106,800	105,000	106,300	+800	+0.76	5,299	-
[8955]	25/11/21	104,400	105,500	104,100	105,500	+1,100	+1.05	13,053	-
[8955]	25/11/20	104,900	105,000	103,500	104,400	+1,000	+0.97	6,769	-
[8955]	25/11/19	104,300	104,400	103,100	103,400	-1,000	-0.96	6,718	-
[8955]	25/11/18	106,400	106,800	103,800	104,400	-2,300	-2.16	9,513	-
[8955]	25/11/17	105,700	106,700	105,000	106,700	+1,100	+1.04	4,566	-
[8955]	25/11/14	105,800	106,400	104,900	105,600	-100	-0.09	4,598	-
[8955]	25/11/13	105,800	105,800	104,800	105,700	+200	+0.19	4,673	-
[8955]	25/11/12	106,500	106,900	105,500	105,500	-1,000	-0.94	6,553	-
[8955]	25/11/11	105,300	106,500	105,100	106,500	+1,500	+1.43	5,574	-
[8955]	25/11/10	105,600	106,100	104,900	105,000	-400	-0.38	8,192	-
[8955]	25/11/07	105,700	106,100	104,800	105,400	-400	-0.38	6,582	-
[8955]	25/11/06	106,100	106,100	104,900	105,800	-300	-0.28	4,740	-
[8955]	25/11/05	105,100	106,200	104,700	106,100	+500	+0.47	6,090	-
[8955]	25/11/04	104,800	105,600	104,300	105,600	+800	+0.76	4,126	-
[8955]	25/10/31	105,000	105,700	104,400	104,800	-200	-0.19	6,944	-
[8955]	25/10/30	103,900	105,100	103,400	105,000	+700	+0.67	5,036	-
[8955]	25/10/29	105,000	105,200	103,600	104,300	-900	-0.86	4,464	-
[8955]	25/10/28	105,400	105,400	104,100	105,200	-200	-0.19	5,940	-
[8955]	25/10/27	105,100	105,700	104,700	105,400	+500	+0.48	3,829	-
[8955]	25/10/24	105,500	106,100	104,300	104,900	-700	-0.66	5,756	-
[8955]	25/10/23	104,700	105,600	104,100	105,600	+800	+0.76	5,709	-
[8955]	25/10/22	104,200	104,900	103,800	104,800	+700	+0.67	5,404	-
[8955]	25/10/21	103,700	104,100	103,200	104,100	+300	+0.29	5,576	-
[8955]	25/10/20	103,600	104,000	102,800	103,800	+200	+0.19	4,489	-
[8955]	25/10/17	102,800	103,600	102,600	103,600	+500	+0.48	5,146	-
[8955]	25/10/16	102,700	103,100	102,300	103,100	+1,000	+0.98	3,878	-
[8955]	25/10/15	101,800	102,900	101,600	102,100	+100	+0.10	5,360	-
[8955]	25/10/14	101,500	102,400	100,600	102,000	-500	-0.49	6,615	-
[8955]	25/10/10	102,500	102,500	101,900	102,500	-300	-0.29	3,418	-
[8955]	25/10/09	102,500	102,800	102,000	102,800	-300	-0.29	5,942	-
[8955]	25/10/08	103,800	104,200	103,100	103,100	-500	-0.48	3,797	-
[8955]	25/10/07	103,600	103,900	103,000	103,600	0	0.00	3,957	-
[8955]	25/10/06	102,600	104,200	102,600	103,600	+1,300	+1.27	6,081	-
[8955]	25/10/03	102,400	102,700	101,700	102,300	0	0.00	5,366	-
[8955]	25/10/02	103,100	103,800	101,600	102,300	-700	-0.68	6,040	-
[8955]	25/10/01	103,100	103,200	101,600	103,000	-100	-0.10	5,075	-
[8955]	25/09/30	102,800	103,700	102,300	103,100	+600	+0.59	6,752	-
[8955]	25/09/29	105,200	105,300	102,500	102,500	-3,200	-3.03	7,059	-
[8955]	25/09/26	104,800	105,800	104,800	105,700	+700	+0.67	4,298	-
[8955]	25/09/25	104,800	105,600	104,500	105,000	+100	+0.10	4,624	-
[8955]	25/09/24	104,500	104,900	104,100	104,900	+400	+0.38	4,441	-
[8955]	25/09/22	105,400	105,400	103,900	104,500	-800	-0.76	7,098	-
[8955]	25/09/19	104,800	105,900	104,300	105,300	+700	+0.67	21,275	-
[8955]	25/09/18	105,400	105,800	104,300	104,600	-700	-0.66	4,833	-
[8955]	25/09/17	106,400	106,400	104,400	105,300	-900	-0.85	11,150	-
[8955]	25/09/16	105,200	106,300	104,800	106,200	+1,000	+0.95	8,246	-
[8955]	25/09/12	103,400	105,200	103,400	105,200	+1,600	+1.54	11,977	-
[8955]	25/09/11	102,300	103,900	102,300	103,600	+900	+0.88	8,340	-
[8955]	25/09/10	101,400	102,700	101,400	102,700	+400	+0.39	6,205	-
[8955]	25/09/09	101,900	102,500	101,500	102,300	+400	+0.39	7,602	-
[8955]	25/09/08	102,100	102,500	101,700	101,900	-200	-0.20	6,962	-
[8955]	25/09/05	101,800	102,400	101,100	102,100	+200	+0.20	10,700	-