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
[7984]	26/10/29	867	870	859	861	-4.5	-0.52	1,703,100	355,416,506,368
[7984]	26/10/28	896	896	866	866	-24.6	-2.76	825,800	357,438,029,824
[7984]	26/10/27	897	901	887	891	-11.7	-1.30	847,800	367,710,633,984
[7984]	26/10/26	899	908	894	903	+8.5	+0.95	601,200	372,743,831,552
[7984]	26/10/23	895	908	888	895	+9.7	+1.09	835,000	369,525,882,880
[7984]	26/10/22	883	891	883	886	+3.2	+0.36	607,600	365,606,633,472
[7984]	26/10/21	892	894	883	883	-6.5	-0.73	602,500	364,492,718,080
[7984]	26/10/20	885	890	879	890	+7.3	+0.83	555,200	367,298,084,864
[7984]	26/10/19	889	891	879	883	+1.2	+0.14	526,700	364,368,953,344
[7984]	26/10/16	888	889	881	882	+0.3	+0.03	810,700	363,997,659,136
[7984]	26/10/15	874	886	865	882	+11.2	+1.29	726,300	363,956,404,224
[7984]	26/10/14	868	874	863	871	+1.2	+0.14	738,300	359,418,298,368
[7984]	26/10/13	861	873	855	870	+17.2	+2.02	557,800	359,005,749,248
[7984]	26/10/09	862	862	851	853	-0.8	-0.09	491,900	351,992,283,136
[7984]	26/10/08	857	865	842	854	-2.8	-0.33	571,400	352,404,832,256
[7984]	26/10/07	853	866	853	857	+4.4	+0.52	666,400	355,340,910,592
[7984]	26/10/06	858	862	853	853	+1.3	+0.15	493,400	353,641,693,184
[7984]	26/10/05	857	859	848	852	+1.8	+0.21	742,100	353,434,468,352
[7984]	26/10/02	863	863	851	851	-18.0	-2.07	866,400	352,688,504,832
[7984]	26/10/01	864	876	860	869	+1.0	+0.12	1,142,300	360,148,402,176
[7984]	26/09/30	876	876	859	868	-5.8	-0.66	1,070,600	359,816,855,552
[7984]	26/09/29	882	883	872	874	-15.8	-1.78	769,200	362,303,520,768
[7984]	26/09/28	902	903	890	890	-7.4	-0.82	946,600	369,100,324,864
[7984]	26/09/25	893	903	891	898	+2.9	+0.32	817,300	372,540,178,432
[7984]	26/09/24	892	902	888	896	+4.7	+0.53	615,500	371,628,408,832
[7984]	26/09/18	906	909	890	892	-16.2	-1.78	1,279,900	370,012,094,464
[7984]	26/09/17	899	909	898	909	+12.4	+1.38	553,000	376,891,801,600
[7984]	26/09/16	904	905	893	897	-1.2	-0.13	481,100	372,084,277,248
[7984]	26/09/15	910	910	892	899	+0.6	+0.07	853,300	372,830,273,536
[7984]	26/09/14	916	919	891	899	-5.7	-0.63	855,100	372,705,951,744
[7984]	26/09/11	900	913	897	905	-5.2	-0.57	1,429,200	375,399,809,024
[7984]	26/09/10	907	922	905	911	-3.7	-0.40	1,067,900	377,679,216,640
[7984]	26/09/09	913	921	902	915	+3.0	+0.33	714,200	379,212,660,736
[7984]	26/09/08	925	927	912	912	-12.1	-1.31	824,300	378,342,342,656
[7984]	26/09/07	926	936	921	925	-0.8	-0.09	892,200	383,439,962,112
[7984]	26/09/04	926	930	920	926	-2.7	-0.29	998,400	390,022,791,168
[7984]	26/09/03	923	931	920	929	+8.5	+0.92	864,300	391,370,178,560
[7984]	26/09/02	921	926	914	921	-2.5	-0.27	1,176,300	388,001,759,232
[7984]	26/09/01	917	928	914	924	+2.3	+0.25	755,700	389,180,686,336
[7984]	26/08/31	914	923	904	922	+14.2	+1.56	1,759,700	388,296,474,624
[7984]	26/08/28	896	909	896	908	+13.7	+1.53	675,900	382,612,242,432
[7984]	26/08/27	901	916	895	895	-13.1	-1.44	722,200	377,222,758,400
[7984]	26/08/26	893	912	892	909	+16.4	+1.84	1,269,900	382,906,990,592
[7984]	26/08/25	885	894	884	893	+17.8	+2.03	679,700	376,338,546,688
[7984]	26/08/24	873	880	871	876	+6.9	+0.79	518,000	369,222,713,344
[7984]	26/08/21	860	870	859	870	+8.7	+1.01	586,000	366,612,185,088
[7984]	26/08/20	866	872	857	862	+4.2	+0.49	652,900	363,033,231,360
[7984]	26/08/19	862	866	851	858	-4.2	-0.49	1,121,000	361,601,630,208
[7984]	26/08/18	850	864	845	863	-1.3	-0.15	1,075,000	363,538,481,152
[7984]	26/08/17	872.0	872.0	863.5	864.7	-8.5	-0.97	566,200	-
[7984]	26/08/14	870.0	878.7	867.0	873.2	+0.4	+0.05	685,900	-
[7984]	26/08/13	875.0	878.0	868.3	872.8	-6.3	-0.72	691,000	-
[7984]	26/08/12	879.3	882.2	869.9	879.1	-0.2	-0.02	777,900	-
[7984]	26/08/10	875.8	880.7	866.7	879.3	+3.9	+0.45	843,700	-
[7984]	26/08/07	873.8	880.1	865.5	875.4	+1.5	+0.17	864,900	-
[7984]	26/08/06	865.1	873.9	860.2	873.9	+8.8	+1.02	629,600	-
[7984]	26/08/05	875.0	879.7	856.1	865.1	-11.7	-1.33	823,500	-
[7984]	26/08/04	886.3	888.4	871.0	876.8	-10.2	-1.15	879,900	-
[7984]	26/08/03	920.2	923.0	880.9	887.0	-22.8	-2.51	1,519,300	-
[7984]	26/07/31	896.7	918.3	884.5	909.8	+10.6	+1.18	1,776,500	-
[7984]	26/07/30	904.1	908.0	886.3	899.2	-4.8	-0.53	3,750,200	-
[7984]	26/07/29	890.9	907.3	882.5	904.0	+21.7	+2.46	1,233,600	-
[7984]	26/07/28	883.1	889.2	878.5	882.3	-0.8	-0.09	1,048,400	-
[7984]	26/07/27	865.0	883.1	860.0	883.1	+25.8	+3.01	1,090,000	-
[7984]	26/07/24	843.6	858.1	839.1	857.3	+1.7	+0.20	875,200	-
[7984]	26/07/23	858.5	858.5	851.2	855.6	-5.1	-0.59	771,800	-
[7984]	26/07/22	862.5	864.8	855.1	860.7	-2.9	-0.34	901,400	-
[7984]	26/07/21	865.0	871.3	859.0	863.6	+7.2	+0.84	956,000	-
[7984]	26/07/17	860.0	865.1	849.1	856.4	+0.6	+0.07	855,500	-
[7984]	26/07/16	850.0	859.8	848.0	855.8	+5.1	+0.60	809,700	-
[7984]	26/07/15	849.5	858.0	847.0	850.7	+0.6	+0.07	760,600	-
[7984]	26/07/14	851.0	856.8	847.1	850.1	+2.3	+0.27	859,000	-
[7984]	26/07/13	843.9	850.4	843.0	847.8	+5.2	+0.62	643,500	-
[7984]	26/07/10	853.9	853.9	841.5	842.6	-7.3	-0.86	1,220,800	-
[7984]	26/07/09	852.9	854.4	842.0	849.9	-3.0	-0.35	918,300	-
[7984]	26/07/08	850.0	858.7	845.8	852.9	+3.9	+0.46	1,059,900	-
[7984]	26/07/07	845.6	854.0	843.6	849.0	+4.3	+0.51	1,041,200	-
[7984]	26/07/06	827.1	846.0	827.1	844.7	+17.6	+2.13	806,600	-
[7984]	26/07/03	818.4	830.3	818.3	827.1	+17.8	+2.20	752,800	-
[7984]	26/07/02	811.7	819.7	807.0	809.3	+9.9	+1.24	883,800	-
[7984]	26/07/01	802.6	814.4	797.1	799.4	+2.9	+0.36	1,146,500	-
[7984]	26/06/30	806.0	810.2	795.3	796.5	-6.9	-0.86	953,700	-
[7984]	26/06/29	807.9	810.7	799.6	803.4	-31.7	-3.80	1,360,200	-
[7984]	26/06/26	822.9	840.7	822.0	835.1	+15.4	+1.88	815,700	-
[7984]	26/06/25	820.4	825.3	811.0	819.7	+9.3	+1.15	585,200	-
[7984]	26/06/24	818.9	824.8	809.2	810.4	-9.0	-1.10	704,700	-
[7984]	26/06/23	810.4	823.4	805.5	819.4	+9.0	+1.11	914,800	-
[7984]	26/06/22	803.0	810.9	799.0	810.4	+0.9	+0.11	1,067,500	-
[7984]	26/06/19	795.0	809.5	792.0	809.5	+6.6	+0.82	1,638,700	-
[7984]	26/06/18	808.5	808.8	797.0	802.9	-6.6	-0.82	886,900	-
[7984]	26/06/17	806.0	812.5	803.9	809.5	+3.5	+0.43	821,900	-
[7984]	26/06/16	810.0	812.0	799.0	806.0	-9.0	-1.10	885,800	-
[7984]	26/06/15	828.0	831.3	815.0	815.0	-5.6	-0.68	650,200	-
[7984]	26/06/12	818.1	828.6	817.1	820.6	+3.4	+0.42	1,254,200	-
[7984]	26/06/11	814.5	819.0	808.0	817.2	+3.0	+0.37	724,000	-
[7984]	26/06/10	813.6	822.0	809.0	814.2	+3.9	+0.48	1,009,100	-
[7984]	26/06/09	816.1	821.0	809.7	810.3	-0.8	-0.10	937,300	-
[7984]	26/06/08	799.5	811.1	798.2	811.1	+10.8	+1.35	1,086,800	-
[7984]	26/06/05	794.0	801.7	789.0	800.3	+12.1	+1.54	803,400	-
[7984]	26/06/04	798.4	802.2	785.5	788.2	-11.9	-1.49	813,800	-
[7984]	26/06/03	796.4	801.7	790.6	800.1	-1.8	-0.22	846,500	-
[7984]	26/06/02	810.9	810.9	793.6	801.9	-10.7	-1.32	937,100	-
[7984]	26/06/01	823.9	823.9	808.0	812.6	-8.5	-1.04	1,047,500	-
[7984]	26/05/29	817.9	834.4	815.0	821.1	+5.2	+0.64	2,292,500	-
[7984]	26/05/28	809.3	823.4	804.6	815.9	+7.1	+0.88	1,481,100	-
[7984]	26/05/27	798.4	809.5	796.6	808.8	+10.4	+1.30	1,411,400	-
[7984]	26/05/26	792.3	802.1	784.0	798.4	-4.0	-0.50	1,307,400	-
[7984]	26/05/25	801.0	802.4	792.0	802.4	+6.1	+0.77	911,800	-
[7984]	26/05/22	793	799	788	796	+3.3	+0.42	1,210,500	-
[7984]	26/05/21	800	800	788	793	0	+0.00	1,268,900	-
[7984]	26/05/20	807	811	792	793	-11.1	-1.38	1,104,800	-
[7984]	26/05/19	804	809	798	805	+9.5	+1.19	894,200	-
[7984]	26/05/18	803	804	786	796	-6.8	-0.85	1,159,400	-
[7984]	26/05/15	802	807	796	803	+3.8	+0.47	1,081,600	-
[7984]	26/05/14	785	800	783	800	+4.0	+0.50	981,800	-
[7984]	26/05/13	801	805	791	796	-4.4	-0.55	1,150,300	-
[7984]	26/05/12	791	801	787	801	+7.2	+0.91	1,272,700	-
[7984]	26/05/11	801	805	776	794	-17.2	-2.12	1,683,100	-
[7984]	26/05/08	802	814	792	812	+10.1	+1.26	1,668,000	-
[7984]	26/05/07	800	808	779	802	-7.0	-0.87	2,300,400	-
[7984]	26/05/01	793	816	785	809	+26.9	+3.44	1,372,100	-
[7984]	26/04/30	791	794	766	783	-82.9	-9.57	2,871,300	-
[7984]	26/04/28	852	868	846	866	+14.1	+1.65	1,182,300	-
[7984]	26/04/27	861.0	865.5	847.5	852.3	-7.1	-0.83	1,058,500	-
[7984]	26/04/24	857.0	865.4	856.5	859.4	+1.7	+0.20	600,100	-
[7984]	26/04/23	851.0	858.5	846.9	857.7	-7.9	-0.91	733,700	-
[7984]	26/04/22	864.0	868.0	860.6	865.6	-2.4	-0.28	433,800	-
[7984]	26/04/21	870.8	875.2	863.1	868.0	-2.8	-0.32	555,200	-
[7984]	26/04/20	894.3	895.0	868.3	870.8	-16.3	-1.84	775,200	-
[7984]	26/04/17	897.0	900.8	887.1	887.1	-10.6	-1.18	671,800	-
[7984]	26/04/16	897.0	900.1	893.2	897.7	+4.2	+0.47	882,200	-
[7984]	26/04/15	890.5	895.6	888.6	893.5	+8.0	+0.90	703,200	-
[7984]	26/04/14	898.5	900.5	880.1	885.5	-5.1	-0.57	596,500	-
[7984]	26/04/13	893.9	902.5	890.0	890.6	-8.5	-0.95	858,800	-
[7984]	26/04/10	905.3	910.4	899.1	899.1	-6.1	-0.67	1,035,800	-
[7984]	26/04/09	909.1	915.2	893.7	905.2	-1.9	-0.21	692,800	-
[7984]	26/04/08	908.0	910.0	893.8	907.1	+18.1	+2.04	1,051,400	-
[7984]	26/04/07	890.6	892.4	878.5	889.0	+7.2	+0.82	682,400	-
[7984]	26/04/06	887.1	889.5	879.9	881.8	+1.9	+0.22	498,600	-
[7984]	26/04/03	876.6	882.2	868.0	879.9	+3.1	+0.35	655,900	-
[7984]	26/04/02	887.0	899.0	874.6	876.8	-10.0	-1.13	551,300	-
[7984]	26/04/01	872.9	886.9	863.4	886.8	+28.9	+3.37	975,900	-
[7984]	26/03/31	869.5	870.0	854.0	857.9	-11.4	-1.31	948,900	-
[7984]	26/03/30	874.9	874.9	855.3	869.3	+17.0	+1.99	1,864,000	-
[7984]	26/03/27	837.3	854.0	835.9	852.3	+16.4	+1.96	1,298,000	-
[7984]	26/03/26	835.6	837.9	826.2	835.9	+0.1	+0.01	571,800	-
[7984]	26/03/25	828.9	841.8	826.3	835.8	+20.2	+2.48	999,400	-
[7984]	26/03/24	809.6	815.6	802.0	815.6	+21.0	+2.64	969,100	-
[7984]	26/03/23	799.0	802.9	791.4	794.6	-17.0	-2.09	800,200	-
[7984]	26/03/19	823.4	826.1	808.9	811.6	-26.3	-3.14	1,457,000	-
[7984]	26/03/18	828.7	839.9	826.2	837.9	+10.2	+1.23	603,800	-
[7984]	26/03/17	829.5	834.5	824.3	827.7	+1.7	+0.21	560,200	-
[7984]	26/03/16	833.0	842.3	825.1	826.0	-5.7	-0.69	639,800	-
[7984]	26/03/13	819.5	836.8	818.7	831.7	-2.8	-0.34	736,600	-
[7984]	26/03/12	840.3	843.0	828.2	834.5	-17.0	-2.00	775,900	-
[7984]	26/03/11	856.9	860.7	850.9	851.5	+0.5	+0.06	544,000	-
[7984]	26/03/10	854.3	865.4	846.0	851.0	+11.7	+1.39	1,079,400	-
[7984]	26/03/09	840.0	852.1	833.0	839.3	-35.5	-4.06	914,800	-
[7984]	26/03/06	869.2	878.4	865.2	874.8	-5.2	-0.59	814,800	-
[7984]	26/03/05	884.0	893.0	873.1	880.0	+8.9	+1.02	652,300	-
[7984]	26/03/04	884.0	887.0	857.2	871.1	-21.3	-2.39	919,600	-
[7984]	26/03/03	907.0	909.1	887.0	892.4	-24.4	-2.66	803,800	-
[7984]	26/03/02	904.0	923.2	903.0	916.8	-4.0	-0.43	798,100	-
[7984]	26/02/27	910.0	922.4	907.8	920.8	+13.0	+1.43	1,294,500	-
[7984]	26/02/26	900.0	910.2	896.2	907.8	+16.3	+1.83	748,000	-
[7984]	26/02/25	899.8	900.0	888.0	891.5	-8.3	-0.92	921,200	-
[7984]	26/02/24	899.9	906.0	888.8	899.8	+4.3	+0.48	659,400	-
[7984]	26/02/20	904.9	904.9	891.7	895.5	-14.5	-1.59	789,200	-
[7984]	26/02/19	907.8	915.7	907.7	910.0	+2.2	+0.24	752,100	-
[7984]	26/02/18	910.0	914.0	905.1	907.8	+10.9	+1.22	810,300	-
[7984]	26/02/17	927.0	927.0	896.9	896.9	-0.1	-0.01	1,250,600	-
[7984]	26/02/16	904.1	905.0	880.5	897.0	-8.8	-0.97	1,016,400	-
[7984]	26/02/13	972.7	975.0	887.0	905.8	-57.0	-5.92	1,805,000	-
[7984]	26/02/12	965.0	972.3	962.8	962.8	+1.2	+0.12	1,006,600	-
[7984]	26/02/10	951.1	965.7	949.6	961.6	+17.2	+1.82	1,072,000	-
[7984]	26/02/09	946.4	962.1	940.0	944.4	+13.0	+1.40	856,900	-
[7984]	26/02/06	925.0	936.6	924.3	931.4	+4.7	+0.51	634,800	-
[7984]	26/02/05	939.0	939.0	925.0	926.7	+1.7	+0.18	446,900	-
[7984]	26/02/04	922.7	931.5	920.6	925.0	-2.2	-0.24	591,500	-
[7984]	26/02/03	918.7	927.8	917.0	927.2	+11.7	+1.28	651,700	-
[7984]	26/02/02	912.0	925.0	908.5	915.5	+10.8	+1.19	770,300	-
[7984]	26/01/30	903.6	909.1	898.0	904.7	+5.6	+0.62	776,800	-
[7984]	26/01/29	884.4	899.1	878.3	899.1	+6.7	+0.75	2,905,400	-
[7984]	26/01/28	893.2	898.9	888.5	892.4	-10.6	-1.17	760,000	-
[7984]	26/01/27	904.1	910.7	900.1	903.0	-10.0	-1.10	890,400	-
[7984]	26/01/26	916.8	922.8	913.0	913.0	-11.4	-1.23	658,700	-
[7984]	26/01/23	925.6	928.3	915.4	924.4	-2.8	-0.30	472,900	-
[7984]	26/01/22	915.0	928.6	913.7	927.2	+15.5	+1.70	775,400	-
[7984]	26/01/21	903.8	915.8	902.3	911.7	+3.7	+0.41	771,900	-
[7984]	26/01/20	910.0	910.8	905.2	908.0	-5.8	-0.63	460,400	-
[7984]	26/01/19	913.7	915.1	907.7	913.8	-3.3	-0.36	455,200	-
[7984]	26/01/16	900.1	917.4	899.0	917.1	+8.9	+0.98	863,000	-
[7984]	26/01/15	901.1	908.6	900.0	908.2	-2.2	-0.24	612,300	-
[7984]	26/01/14	904.1	913.0	899.0	910.4	+5.9	+0.65	774,300	-
[7984]	26/01/13	902.0	913.8	897.7	904.5	+4.5	+0.50	1,275,000	-
[7984]	26/01/09	894.6	903.7	892.7	900.0	+3.7	+0.41	844,500	-
[7984]	26/01/08	885.0	899.6	881.2	896.3	+8.9	+1.00	1,040,000	-
[7984]	26/01/07	878.0	887.4	871.5	887.4	+6.2	+0.70	1,041,000	-
[7984]	26/01/06	880.0	881.9	870.2	881.2	+3.2	+0.36	712,300	-
[7984]	26/01/05	889.0	890.7	877.2	878.0	+2.3	+0.26	1,009,100	-
[7984]	25/12/30	882.3	884.0	871.2	875.7	-5.3	-0.60	785,000	-
[7984]	25/12/29	898.6	898.6	875.8	881.0	-28.4	-3.12	1,450,700	-
[7984]	25/12/26	910.1	916.0	905.6	909.4	+1.6	+0.18	2,118,600	-
[7984]	25/12/25	905.6	908.5	901.5	907.8	+3.8	+0.42	980,700	-
[7984]	25/12/24	908.3	911.4	902.4	904.0	-4.5	-0.50	784,600	-
[7984]	25/12/23	916.1	916.7	904.3	908.5	-4.2	-0.46	828,900	-
[7984]	25/12/22	934.9	935.1	912.7	912.7	-16.0	-1.72	937,500	-
[7984]	25/12/19	926.1	937.5	925.8	928.7	+0.6	+0.06	1,495,600	-
[7984]	25/12/18	941.0	947.1	926.1	928.1	-12.4	-1.32	964,900	-
[7984]	25/12/17	939.0	953.0	932.5	940.5	+2.4	+0.26	779,200	-
[7984]	25/12/16	951.4	952.1	936.7	938.1	-11.9	-1.25	1,267,500	-
[7984]	25/12/15	945.5	951.0	942.4	950.0	+5.1	+0.54	996,900	-
[7984]	25/12/12	939.3	944.9	936.6	944.9	+10.4	+1.11	1,070,100	-
[7984]	25/12/11	946.2	947.0	932.1	934.5	-1.5	-0.16	612,500	-
[7984]	25/12/10	931.5	938.5	930.4	936.0	+3.5	+0.38	679,400	-
[7984]	25/12/09	942.4	945.7	920.2	932.5	-10.7	-1.13	703,300	-
[7984]	25/12/08	934.5	945.8	930.7	943.2	+13.2	+1.42	1,035,700	-
[7984]	25/12/05	921.2	934.7	920.1	930.0	+13.1	+1.43	1,286,000	-
[7984]	25/12/04	907.0	916.9	907.0	916.9	+8.0	+0.88	651,200	-
[7984]	25/12/03	912.1	916.9	905.1	908.9	-8.9	-0.97	848,700	-
[7984]	25/12/02	920.0	924.7	909.3	917.8	-2.7	-0.29	1,006,000	-
[7984]	25/12/01	927.2	932.1	920.5	920.5	-12.0	-1.29	879,800	-
[7984]	25/11/28	925.0	942.0	923.9	932.5	+9.3	+1.01	924,400	-
[7984]	25/11/27	922.0	926.3	918.7	923.2	-1.1	-0.12	488,600	-
[7984]	25/11/26	910.5	924.3	909.6	924.3	+13.4	+1.47	720,300	-
[7984]	25/11/25	905.0	912.9	904.5	910.9	+6.1	+0.67	666,000	-
[7984]	25/11/21	893.2	907.2	892.7	904.8	+10.9	+1.22	834,500	-
[7984]	25/11/20	891.1	897.3	888.1	893.9	+9.8	+1.11	622,100	-
[7984]	25/11/19	877.4	887.7	877.4	884.1	+6.7	+0.76	638,100	-
[7984]	25/11/18	900.3	900.3	874.3	877.4	-25.8	-2.86	779,000	-
[7984]	25/11/17	900.0	904.9	895.2	903.2	+3.9	+0.43	653,400	-
[7984]	25/11/14	900.0	903.1	897.0	899.3	-7.3	-0.81	526,800	-
[7984]	25/11/13	908.0	915.1	902.3	906.6	+1.6	+0.18	494,700	-
[7984]	25/11/12	900.1	907.3	898.5	905.0	+5.9	+0.66	553,000	-
[7984]	25/11/11	900.1	902.3	890.6	899.1	+1.7	+0.19	733,200	-
[7984]	25/11/10	899.5	901.5	889.2	897.4	+6.3	+0.71	1,048,900	-
[7984]	25/11/07	892.1	897.3	884.1	891.1	+2.4	+0.27	708,300	-
[7984]	25/11/06	886.9	895.7	885.1	888.7	+4.2	+0.47	1,002,700	-
[7984]	25/11/05	897.6	900.8	875.1	884.5	-12.0	-1.34	1,446,400	-
[7984]	25/11/04	880.0	909.6	879.9	896.5	+11.5	+1.30	1,339,300	-
[7984]	25/10/31	876.5	885.0	862.1	885.0	+20.1	+2.32	1,699,800	-
[7984]	25/10/30	838.0	866.7	838.0	864.9	+22.6	+2.68	1,782,300	-
[7984]	25/10/29	853.7	858.9	840.9	842.3	-11.4	-1.34	955,400	-
[7984]	25/10/28	862.6	867.4	853.7	853.7	-17.2	-1.97	1,114,900	-
[7984]	25/10/27	858.1	872.0	858.1	870.9	+13.4	+1.56	922,600	-
[7984]	25/10/24	865.2	867.0	855.2	857.5	-11.9	-1.37	717,100	-
[7984]	25/10/23	866.3	872.8	865.6	869.4	+9.4	+1.09	656,600	-
[7984]	25/10/22	852.9	860.0	852.2	860.0	+10.5	+1.24	849,900	-
[7984]	25/10/21	846.7	851.3	845.7	849.5	+2.6	+0.31	537,700	-
[7984]	25/10/20	858.0	858.0	845.2	846.9	+2.1	+0.25	483,400	-
[7984]	25/10/17	844.0	847.6	841.9	844.8	+1.6	+0.19	405,200	-
[7984]	25/10/16	850.2	854.0	841.0	843.2	-7.0	-0.82	568,600	-
[7984]	25/10/15	846.8	853.8	841.9	850.2	+8.3	+0.99	731,800	-
[7984]	25/10/14	826.0	844.7	824.5	841.9	-14.1	-1.65	1,410,700	-
[7984]	25/10/10	852.0	858.6	847.1	856.0	-4.7	-0.55	814,300	-
[7984]	25/10/09	859.9	865.7	850.6	860.7	-1.4	-0.16	798,000	-
[7984]	25/10/08	868.0	876.5	862.0	862.1	-4.8	-0.55	781,900	-
[7984]	25/10/07	862.9	866.9	857.1	866.9	+1.2	+0.14	846,300	-
[7984]	25/10/06	856.2	871.5	852.1	865.7	+5.0	+0.58	1,392,600	-
[7984]	25/10/03	847.0	860.7	845.5	860.7	+11.7	+1.38	834,200	-
[7984]	25/10/02	865.8	870.7	848.2	849.0	-27.5	-3.14	1,278,100	-
[7984]	25/10/01	876.5	876.5	865.1	876.5	-4.5	-0.51	1,175,500	-
[7984]	25/09/30	885.7	890.2	881.0	881.0	-11.9	-1.33	1,968,600	-
[7984]	25/09/29	901.9	902.0	891.3	892.9	-9.4	-1.04	1,375,700	-
[7984]	25/09/26	900.2	908.7	896.0	902.3	-1.1	-0.12	2,141,500	-
[7984]	25/09/25	911.3	911.3	900.5	903.4	-7.9	-0.87	1,091,900	-
[7984]	25/09/24	916.9	919.2	904.5	911.3	-4.4	-0.48	974,500	-
[7984]	25/09/22	934.9	935.8	912.8	915.7	-11.3	-1.22	912,100	-
[7984]	25/09/19	923.0	934.9	918.0	927.0	+0.3	+0.03	3,833,500	-
[7984]	25/09/18	938.5	938.5	922.1	926.7	-13.3	-1.41	858,900	-
[7984]	25/09/17	943.6	943.6	933.0	940.0	-7.6	-0.80	655,700	-
[7984]	25/09/16	940.0	953.0	936.3	947.6	+7.6	+0.81	719,800	-
[7984]	25/09/12	953.5	953.5	937.7	940.0	-2.2	-0.23	797,200	-
[7984]	25/09/11	948.4	949.3	939.6	942.2	-12.4	-1.30	966,600	-
[7984]	25/09/10	929.9	956.0	929.3	954.6	+26.1	+2.81	1,376,700	-
[7984]	25/09/09	925.1	928.5	919.6	928.5	+0.3	+0.03	930,800	-
[7984]	25/09/08	933.4	936.9	924.6	928.2	-5.2	-0.56	567,300	-
[7984]	25/09/05	926.0	933.6	922.5	933.4	+4.5	+0.48	593,400	-