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
[8985]	26/10/29	84,000	84,400	83,400	83,900	-200.0	-0.24	24,650	495,346,089,984
[8985]	26/10/28	83,900	84,500	83,700	84,100	+100.0	+0.12	33,966	496,526,917,632
[8985]	26/10/27	84,600	84,800	83,900	84,000	-500.0	-0.59	19,393	495,936,503,808
[8985]	26/10/26	82,500	84,600	82,100	84,500	+1,200.0	+1.44	23,224	498,888,507,392
[8985]	26/10/23	83,000	83,500	82,300	83,300	+300.0	+0.36	24,750	491,803,705,344
[8985]	26/10/22	82,000	83,400	81,800	83,000	+1,000.0	+1.22	17,906	490,032,496,640
[8985]	26/10/21	82,400	82,400	81,800	82,000	+400.0	+0.49	13,505	484,128,489,472
[8985]	26/10/20	82,300	82,300	81,500	81,600	-700.0	-0.85	14,486	481,766,899,712
[8985]	26/10/19	82,100	82,600	81,500	82,300	+100.0	+0.12	16,538	485,899,698,176
[8985]	26/10/16	81,400	82,200	81,100	82,200	+1,400.0	+1.73	18,141	485,309,284,352
[8985]	26/10/15	81,100	81,200	80,300	80,800	-200.0	-0.25	32,529	477,043,687,424
[8985]	26/10/14	81,200	81,300	80,600	81,000	+100.0	+0.12	17,122	478,224,482,304
[8985]	26/10/13	79,900	81,200	79,600	80,900	+1,700.0	+2.15	33,368	477,634,101,248
[8985]	26/10/09	78,700	79,600	78,500	79,200	+600.0	+0.76	22,769	467,597,262,848
[8985]	26/10/08	79,400	79,500	78,400	78,600	-900.0	-1.13	23,797	464,054,878,208
[8985]	26/10/07	80,300	80,400	79,500	79,500	-300.0	-0.38	25,261	469,368,471,552
[8985]	26/10/06	79,400	80,200	79,200	79,800	+400.0	+0.50	17,463	471,139,680,256
[8985]	26/10/05	80,000	80,200	79,100	79,400	-400.0	-0.50	28,164	468,778,090,496
[8985]	26/10/02	80,800	81,000	79,800	79,800	-1,200.0	-1.48	22,388	471,139,680,256
[8985]	26/10/01	81,400	81,800	81,000	81,000	-300.0	-0.37	26,629	478,224,482,304
[8985]	26/09/30	81,500	82,000	81,300	81,300	-200.0	-0.25	20,080	479,995,691,008
[8985]	26/09/29	82,300	82,300	81,400	81,500	-1,000.0	-1.21	23,487	481,176,485,888
[8985]	26/09/28	82,600	82,800	82,200	82,500	-100.0	-0.12	17,985	487,080,493,056
[8985]	26/09/25	82,700	82,900	82,400	82,600	0	+0.00	24,675	487,670,906,880
[8985]	26/09/24	83,000	83,400	82,600	82,600	-800.0	-0.96	39,070	487,670,906,880
[8985]	26/09/18	84,800	84,800	83,200	83,400	-1,300.0	-1.53	34,484	492,394,086,400
[8985]	26/09/17	83,700	84,700	83,600	84,700	+700.0	+0.83	12,658	500,069,302,272
[8985]	26/09/16	83,800	84,300	83,700	84,000	+100.0	+0.12	15,618	495,936,503,808
[8985]	26/09/15	83,700	84,000	83,200	83,900	0	+0.00	20,032	495,346,089,984
[8985]	26/09/14	83,100	84,200	83,100	83,900	+900.0	+1.08	20,726	495,346,089,984
[8985]	26/09/11	84,300	84,300	82,700	83,000	-500.0	-0.60	42,146	490,032,496,640
[8985]	26/09/10	84,100	84,300	83,300	83,500	-600.0	-0.71	18,777	492,984,500,224
[8985]	26/09/09	83,600	84,400	83,300	84,100	+400.0	+0.48	24,204	496,526,917,632
[8985]	26/09/08	83,500	84,600	83,000	83,700	-100.0	-0.12	19,630	494,165,295,104
[8985]	26/09/07	84,400	84,600	83,800	83,800	-600.0	-0.71	14,246	494,755,708,928
[8985]	26/09/04	83,900	85,200	83,900	84,400	+1,100.0	+1.32	26,674	498,298,093,568
[8985]	26/09/03	83,500	83,800	83,000	83,300	-200.0	-0.24	16,560	491,803,705,344
[8985]	26/09/02	83,300	83,900	82,800	83,500	-400.0	-0.48	22,938	492,984,500,224
[8985]	26/09/01	83,000	83,900	82,900	83,900	+800.0	+0.96	22,695	495,346,089,984
[8985]	26/08/31	83,800	84,200	83,100	83,100	-800.0	-0.95	29,056	490,622,910,464
[8985]	26/08/28	83,500	84,300	83,100	83,900	+200.0	+0.24	24,950	495,346,089,984
[8985]	26/08/27	84,000	85,100	83,600	83,700	+1,200.0	+1.45	40,296	494,165,295,104
[8985]	26/08/26	81,400	82,900	81,300	82,500	+1,400.0	+1.73	19,514	487,080,493,056
[8985]	26/08/25	81,200	81,600	81,000	81,100	-300.0	-0.37	10,767	478,814,896,128
[8985]	26/08/24	81,000	81,500	80,600	81,400	+600.0	+0.74	15,645	480,586,072,064
[8985]	26/08/21	81,200	81,200	80,400	80,800	-500.0	-0.62	17,208	477,043,687,424
[8985]	26/08/20	80,600	81,300	80,500	81,300	+1,000.0	+1.25	15,991	479,995,691,008
[8985]	26/08/19	81,200	81,200	80,200	80,300	-1,100.0	-1.35	22,582	474,091,683,840
[8985]	26/08/18	82,200	82,200	81,200	81,400	-500.0	-0.61	16,878	480,586,072,064
[8985]	26/08/17	81,800	82,400	81,700	81,900	+300	+0.37	13,923	-
[8985]	26/08/14	81,400	81,800	81,200	81,600	+500	+0.62	13,741	-
[8985]	26/08/13	81,400	81,700	81,000	81,100	-300	-0.37	11,948	-
[8985]	26/08/12	80,800	81,400	80,400	81,400	+300	+0.37	12,956	-
[8985]	26/08/10	81,400	81,500	80,300	81,100	+100	+0.12	19,962	-
[8985]	26/08/07	81,500	81,900	80,900	81,000	-700	-0.86	20,508	-
[8985]	26/08/06	80,800	81,700	80,600	81,700	+800	+0.99	16,102	-
[8985]	26/08/05	80,700	81,100	80,500	80,900	+300	+0.37	16,195	-
[8985]	26/08/04	80,700	81,100	80,300	80,600	+200	+0.25	12,554	-
[8985]	26/08/03	81,400	81,600	80,200	80,400	-1,000	-1.23	16,432	-
[8985]	26/07/31	81,500	82,700	80,900	81,400	-100	-0.12	23,556	-
[8985]	26/07/30	81,500	81,700	80,600	81,500	-900	-1.09	30,872	-
[8985]	26/07/29	82,100	82,600	81,200	82,400	+200	+0.24	29,980	-
[8985]	26/07/28	82,800	83,200	81,700	82,200	-600	-0.72	19,692	-
[8985]	26/07/27	81,600	82,900	81,300	82,800	+1,400	+1.72	21,189	-
[8985]	26/07/24	80,900	81,500	80,600	81,400	+400	+0.49	20,382	-
[8985]	26/07/23	81,800	82,200	80,700	81,000	-1,500	-1.82	31,096	-
[8985]	26/07/22	82,200	82,700	81,800	82,500	+200	+0.24	23,914	-
[8985]	26/07/21	80,100	82,400	80,100	82,300	+4,300	+5.51	45,217	-
[8985]	26/07/17	78,300	79,000	77,400	78,000	-100	-0.13	25,430	-
[8985]	26/07/16	79,300	79,600	78,100	78,100	-1,300	-1.64	16,301	-
[8985]	26/07/15	79,200	79,700	78,800	79,400	+600	+0.76	18,274	-
[8985]	26/07/14	78,100	78,800	77,800	78,800	+1,000	+1.29	17,472	-
[8985]	26/07/13	79,200	79,500	77,800	77,800	-1,300	-1.64	19,884	-
[8985]	26/07/10	79,000	79,700	78,800	79,100	-100	-0.13	13,852	-
[8985]	26/07/09	78,000	79,500	77,800	79,200	+200	+0.25	26,803	-
[8985]	26/07/08	79,500	79,700	79,000	79,000	-400	-0.50	17,967	-
[8985]	26/07/07	79,900	80,300	79,400	79,400	-500	-0.63	18,820	-
[8985]	26/07/06	79,600	80,300	79,400	79,900	+600	+0.76	21,967	-
[8985]	26/07/03	79,000	79,700	78,800	79,300	+300	+0.38	21,838	-
[8985]	26/07/02	79,300	79,700	78,800	79,000	+200	+0.25	21,175	-
[8985]	26/07/01	79,400	79,600	78,800	78,800	-500	-0.63	16,543	-
[8985]	26/06/30	79,600	80,300	79,300	79,300	-100	-0.13	18,152	-
[8985]	26/06/29	79,700	79,900	79,000	79,400	+400	+0.51	23,102	-
[8985]	26/06/26	78,800	79,000	77,800	79,000	+200	+0.25	24,155	-
[8985]	26/06/25	78,200	79,200	77,500	78,800	+1,600	+2.07	31,217	-
[8985]	26/06/24	77,000	77,600	76,900	77,200	+300	+0.39	21,717	-
[8985]	26/06/23	77,700	77,900	76,800	76,900	-1,100	-1.41	25,215	-
[8985]	26/06/22	76,700	78,500	76,400	78,000	+700	+0.91	26,713	-
[8985]	26/06/19	77,200	77,400	76,800	77,300	+200	+0.26	24,019	-
[8985]	26/06/18	77,400	77,500	76,600	77,100	0	0.00	22,531	-
[8985]	26/06/17	77,700	77,800	77,000	77,100	-600	-0.77	18,842	-
[8985]	26/06/16	78,400	78,900	77,600	77,700	-1,300	-1.65	26,939	-
[8985]	26/06/15	78,000	79,400	77,600	79,000	+1,900	+2.46	31,171	-
[8985]	26/06/12	76,400	77,300	75,900	77,100	+1,100	+1.45	31,580	-
[8985]	26/06/11	75,400	76,500	75,300	76,000	+300	+0.40	16,796	-
[8985]	26/06/10	75,000	76,000	74,900	75,700	+700	+0.93	10,521	-
[8985]	26/06/09	75,800	75,800	74,800	75,000	0	0.00	14,033	-
[8985]	26/06/08	74,600	75,300	74,300	75,000	+100	+0.13	14,449	-
[8985]	26/06/05	75,700	76,000	74,800	74,900	-600	-0.79	15,595	-
[8985]	26/06/04	75,800	75,900	75,200	75,500	-300	-0.40	18,772	-
[8985]	26/06/03	75,200	76,600	75,100	75,800	+600	+0.80	18,695	-
[8985]	26/06/02	75,200	75,500	74,300	75,200	-300	-0.40	22,787	-
[8985]	26/06/01	77,300	77,400	75,400	75,500	-1,100	-1.44	24,191	-
[8985]	26/05/29	77,100	77,400	76,300	76,600	-100	-0.13	42,524	-
[8985]	26/05/28	76,800	77,400	76,000	76,700	-700	-0.90	41,168	-
[8985]	26/05/27	77,500	77,500	76,600	77,400	+800	+1.04	32,443	-
[8985]	26/05/26	76,700	77,800	76,300	76,600	+300	+0.39	20,394	-
[8985]	26/05/25	75,800	76,500	75,600	76,300	+600	+0.79	16,319	-
[8985]	26/05/22	75,600	75,900	75,100	75,700	+100	+0.13	14,248	-
[8985]	26/05/21	75,800	75,900	75,000	75,600	+700	+0.93	31,123	-
[8985]	26/05/20	76,100	76,400	74,600	74,900	-1,100	-1.45	34,224	-
[8985]	26/05/19	75,800	76,600	75,600	76,000	+400	+0.53	22,121	-
[8985]	26/05/18	76,300	76,300	75,100	75,600	-800	-1.05	21,746	-
[8985]	26/05/15	76,900	77,300	76,000	76,400	-200	-0.26	22,019	-
[8985]	26/05/14	77,200	77,200	75,900	76,600	-400	-0.52	22,242	-
[8985]	26/05/13	76,600	77,000	75,900	77,000	+400	+0.52	15,666	-
[8985]	26/05/12	77,200	77,300	76,400	76,600	-500	-0.65	14,858	-
[8985]	26/05/11	77,200	77,500	77,000	77,100	+200	+0.26	17,987	-
[8985]	26/05/08	77,900	78,000	76,800	76,900	-500	-0.65	34,169	-
[8985]	26/05/07	78,600	79,200	77,300	77,400	-200	-0.26	30,435	-
[8985]	26/05/01	78,000	78,100	77,000	77,600	-600	-0.77	17,006	-
[8985]	26/04/30	78,000	78,500	77,500	78,200	-100	-0.13	22,730	-
[8985]	26/04/28	79,600	79,600	78,100	78,300	-900	-1.14	25,298	-
[8985]	26/04/27	79,700	80,100	78,800	79,200	-500	-0.63	30,743	-
[8985]	26/04/24	80,400	80,800	79,600	79,700	-900	-1.12	25,315	-
[8985]	26/04/23	80,200	80,600	79,500	80,600	+800	+1.00	35,952	-
[8985]	26/04/22	80,200	80,200	79,600	79,800	-700	-0.87	29,993	-
[8985]	26/04/21	80,400	80,700	80,100	80,500	+300	+0.37	27,285	-
[8985]	26/04/20	79,900	80,600	79,900	80,200	+500	+0.63	19,102	-
[8985]	26/04/17	80,400	80,500	79,500	79,700	-900	-1.12	29,051	-
[8985]	26/04/16	80,000	80,700	79,700	80,600	+700	+0.88	33,814	-
[8985]	26/04/15	79,900	80,200	79,600	79,900	+300	+0.38	29,377	-
[8985]	26/04/14	79,500	80,400	79,100	79,600	+400	+0.51	36,540	-
[8985]	26/04/13	78,500	79,300	78,200	79,200	+700	+0.89	38,270	-
[8985]	26/04/10	78,900	79,300	78,200	78,500	+100	+0.13	25,620	-
[8985]	26/04/09	78,900	79,000	78,100	78,400	-600	-0.76	29,513	-
[8985]	26/04/08	78,500	79,000	77,400	79,000	+2,700	+3.54	41,357	-
[8985]	26/04/07	76,900	77,500	76,300	76,300	-400	-0.52	21,263	-
[8985]	26/04/06	76,400	76,900	76,100	76,700	+200	+0.26	18,322	-
[8985]	26/04/03	76,100	76,800	75,800	76,500	+900	+1.19	19,611	-
[8985]	26/04/02	77,300	77,700	75,600	75,600	-1,000	-1.31	47,976	-
[8985]	26/04/01	75,900	76,700	75,800	76,600	+1,900	+2.54	41,028	-
[8985]	26/03/31	75,100	75,600	74,500	74,700	+300	+0.40	50,604	-
[8985]	26/03/30	75,500	75,600	74,400	74,400	-3,300	-4.25	65,047	-
[8985]	26/03/27	77,500	78,000	77,300	77,700	+200	+0.26	22,779	-
[8985]	26/03/26	77,700	77,700	76,900	77,500	-100	-0.13	26,176	-
[8985]	26/03/25	77,800	77,900	77,100	77,600	+900	+1.17	27,803	-
[8985]	26/03/24	76,700	77,300	76,500	76,700	+1,100	+1.46	39,908	-
[8985]	26/03/23	76,600	77,100	75,000	75,600	-2,200	-2.83	44,973	-
[8985]	26/03/19	79,000	79,000	77,800	77,800	-1,700	-2.14	46,575	-
[8985]	26/03/18	79,100	79,900	79,000	79,500	+300	+0.38	44,625	-
[8985]	26/03/17	78,900	79,500	78,600	79,200	+1,100	+1.41	36,872	-
[8985]	26/03/16	78,000	78,700	77,600	78,100	+100	+0.13	36,288	-
[8985]	26/03/13	78,700	79,000	78,000	78,000	-900	-1.14	46,223	-
[8985]	26/03/12	79,300	79,600	78,600	78,900	-800	-1.00	51,579	-
[8985]	26/03/11	80,000	80,400	79,000	79,700	+300	+0.38	80,907	-
[8985]	26/03/10	79,500	81,100	78,600	79,400	-400	-0.50	327,359	-
[8985]	26/03/09	78,400	80,000	78,100	79,800	-100	-0.13	193,426	-
[8985]	26/03/06	79,700	80,800	79,400	79,900	-300	-0.37	130,296	-
[8985]	26/03/05	80,500	81,300	80,100	80,200	+1,100	+1.39	95,742	-
[8985]	26/03/04	79,200	79,300	79,100	79,100	-1,600	-1.98	337,943	-
[8985]	26/03/03	83,000	83,600	80,700	80,700	-3,500	-4.16	91,629	-
[8985]	26/03/02	84,200	84,500	83,500	84,200	-600	-0.71	22,892	-
[8985]	26/02/27	87,000	87,000	84,700	84,800	-900	-1.05	40,576	-
[8985]	26/02/26	86,600	86,700	85,000	85,700	-800	-0.92	23,485	-
[8985]	26/02/25	86,600	86,600	85,400	86,500	+200	+0.23	17,835	-
[8985]	26/02/24	87,100	87,200	86,200	86,300	-700	-0.80	16,367	-
[8985]	26/02/20	86,700	87,000	85,900	87,000	+300	+0.35	15,567	-
[8985]	26/02/19	86,900	87,000	86,000	86,700	-200	-0.23	11,068	-
[8985]	26/02/18	86,100	87,000	86,000	86,900	+600	+0.70	16,271	-
[8985]	26/02/17	86,500	86,500	85,200	86,300	-300	-0.35	13,112	-
[8985]	26/02/16	85,700	86,600	85,100	86,600	+1,000	+1.17	17,576	-
[8985]	26/02/13	84,800	86,700	84,700	85,600	+300	+0.35	28,871	-
[8985]	26/02/12	86,000	86,300	85,300	85,300	-900	-1.04	15,062	-
[8985]	26/02/10	85,600	86,400	85,400	86,200	+900	+1.06	21,700	-
[8985]	26/02/09	85,400	86,200	85,000	85,300	+500	+0.59	14,431	-
[8985]	26/02/06	84,500	85,100	83,400	84,800	+100	+0.12	13,346	-
[8985]	26/02/05	84,000	84,800	84,000	84,700	+900	+1.07	18,598	-
[8985]	26/02/04	83,300	84,100	82,900	83,800	+500	+0.60	13,331	-
[8985]	26/02/03	83,100	83,700	83,000	83,300	+700	+0.85	11,183	-
[8985]	26/02/02	83,700	83,700	82,600	82,600	-500	-0.60	16,389	-
[8985]	26/01/30	84,500	84,500	83,000	83,100	-1,700	-2.00	22,882	-
[8985]	26/01/29	83,100	84,800	82,500	84,800	+1,500	+1.80	21,503	-
[8985]	26/01/28	83,100	83,300	82,500	83,300	-400	-0.48	19,742	-
[8985]	26/01/27	83,400	83,800	82,900	83,700	+400	+0.48	11,374	-
[8985]	26/01/26	85,500	85,600	83,300	83,300	-2,700	-3.14	23,770	-
[8985]	26/01/23	85,000	86,500	84,500	86,000	+2,900	+3.49	34,554	-
[8985]	26/01/22	83,500	84,100	83,000	83,100	+200	+0.24	13,192	-
[8985]	26/01/21	83,700	84,000	82,400	82,900	-1,000	-1.19	21,221	-
[8985]	26/01/20	84,800	84,900	83,800	83,900	-700	-0.83	19,745	-
[8985]	26/01/19	85,300	85,400	84,400	84,600	-300	-0.35	13,646	-
[8985]	26/01/16	85,100	85,500	84,800	84,900	-200	-0.24	19,781	-
[8985]	26/01/15	84,500	85,100	84,500	85,100	+300	+0.35	16,101	-
[8985]	26/01/14	84,100	84,900	83,800	84,800	+800	+0.95	19,838	-
[8985]	26/01/13	84,000	84,000	83,200	84,000	+200	+0.24	19,284	-
[8985]	26/01/09	84,100	84,300	83,200	83,800	-300	-0.36	17,933	-
[8985]	26/01/08	83,900	84,200	83,500	84,100	+200	+0.24	17,635	-
[8985]	26/01/07	83,600	84,100	83,200	83,900	+100	+0.12	19,415	-
[8985]	26/01/06	82,300	83,800	82,200	83,800	+1,500	+1.82	14,954	-
[8985]	26/01/05	82,200	82,600	80,900	82,300	+500	+0.61	29,400	-
[8985]	25/12/30	82,500	82,700	81,600	81,800	-300	-0.37	22,293	-
[8985]	25/12/29	81,400	82,700	81,000	82,100	-4,100	-4.76	47,629	-
[8985]	25/12/26	86,800	87,500	86,200	86,200	-700	-0.81	57,680	-
[8985]	25/12/25	87,400	87,400	86,700	86,900	+100	+0.12	17,430	-
[8985]	25/12/24	87,100	87,500	86,600	86,800	0	0.00	18,355	-
[8985]	25/12/23	86,300	87,200	86,100	86,800	+800	+0.93	23,255	-
[8985]	25/12/22	86,100	86,500	85,600	86,000	+300	+0.35	16,506	-
[8985]	25/12/19	85,300	86,200	85,200	85,700	+600	+0.71	21,519	-
[8985]	25/12/18	84,800	85,100	84,400	85,100	+300	+0.35	26,933	-
[8985]	25/12/17	85,300	85,300	84,600	84,800	-700	-0.82	21,348	-
[8985]	25/12/16	86,300	86,800	85,500	85,500	-700	-0.81	15,288	-
[8985]	25/12/15	85,800	86,400	85,400	86,200	+400	+0.47	11,093	-
[8985]	25/12/12	84,500	86,000	84,400	85,800	+1,100	+1.30	28,053	-
[8985]	25/12/11	86,000	86,200	84,400	84,700	-1,200	-1.40	18,161	-
[8985]	25/12/10	85,800	86,400	85,600	85,900	+300	+0.35	14,715	-
[8985]	25/12/09	85,500	85,700	84,900	85,600	+100	+0.12	13,753	-
[8985]	25/12/08	85,900	86,400	84,900	85,500	-200	-0.23	16,234	-
[8985]	25/12/05	85,400	86,100	85,200	85,700	+300	+0.35	17,969	-
[8985]	25/12/04	85,800	85,900	85,100	85,400	-200	-0.23	14,946	-
[8985]	25/12/03	85,300	85,600	84,600	85,600	+200	+0.23	15,538	-
[8985]	25/12/02	85,000	86,000	84,900	85,400	-200	-0.23	18,823	-
[8985]	25/12/01	86,200	86,300	85,600	85,600	-700	-0.81	20,758	-
[8985]	25/11/28	86,500	86,800	86,000	86,300	-200	-0.23	19,704	-
[8985]	25/11/27	85,700	86,700	85,400	86,500	+700	+0.82	29,738	-
[8985]	25/11/26	85,500	86,400	85,400	85,800	+400	+0.47	21,720	-
[8985]	25/11/25	86,500	86,500	85,400	85,400	+400	+0.47	26,436	-
[8985]	25/11/21	84,400	85,300	83,600	85,000	+600	+0.71	21,960	-
[8985]	25/11/20	84,500	85,400	83,500	84,400	+100	+0.12	30,412	-
[8985]	25/11/19	85,200	85,200	83,700	84,300	-300	-0.35	37,988	-
[8985]	25/11/18	87,500	87,600	84,600	84,600	-3,400	-3.86	57,425	-
[8985]	25/11/17	90,500	90,500	87,200	88,000	-3,400	-3.72	40,039	-
[8985]	25/11/14	90,600	91,400	90,300	91,400	+700	+0.77	12,198	-
[8985]	25/11/13	91,100	91,100	90,500	90,700	-100	-0.11	6,169	-
[8985]	25/11/12	90,800	91,600	90,700	90,800	-300	-0.33	7,517	-
[8985]	25/11/11	90,800	91,100	90,300	91,100	+800	+0.89	7,692	-
[8985]	25/11/10	89,700	91,000	89,500	90,300	+1,400	+1.57	14,672	-
[8985]	25/11/07	90,200	90,400	88,800	88,900	-1,300	-1.44	18,411	-
[8985]	25/11/06	91,100	91,200	89,700	90,200	-700	-0.77	15,301	-
[8985]	25/11/05	90,500	90,900	89,000	90,900	+500	+0.55	17,387	-
[8985]	25/11/04	89,900	90,500	89,600	90,400	+600	+0.67	14,085	-
[8985]	25/10/31	90,500	90,600	89,800	89,800	-900	-0.99	15,767	-
[8985]	25/10/30	89,800	90,700	89,300	90,700	+600	+0.67	11,701	-
[8985]	25/10/29	90,600	90,700	89,500	90,100	-500	-0.55	13,048	-
[8985]	25/10/28	91,600	91,600	90,600	90,600	-1,000	-1.09	10,273	-
[8985]	25/10/27	90,700	91,600	90,500	91,600	+1,200	+1.33	14,786	-
[8985]	25/10/24	91,200	91,300	90,200	90,400	-700	-0.77	12,778	-
[8985]	25/10/23	89,900	91,100	89,600	91,100	+1,100	+1.22	11,416	-
[8985]	25/10/22	89,500	90,000	89,200	90,000	+700	+0.78	10,413	-
[8985]	25/10/21	89,300	89,700	88,700	89,300	+400	+0.45	10,086	-
[8985]	25/10/20	89,200	89,200	88,400	88,900	+100	+0.11	8,965	-
[8985]	25/10/17	89,100	89,400	88,200	88,800	-600	-0.67	15,753	-
[8985]	25/10/16	88,900	89,500	88,700	89,400	+500	+0.56	11,362	-
[8985]	25/10/15	87,500	89,000	87,400	88,900	+1,400	+1.60	13,933	-
[8985]	25/10/14	87,600	88,300	86,600	87,500	-700	-0.79	18,633	-
[8985]	25/10/10	88,700	88,800	88,200	88,200	-500	-0.56	12,334	-
[8985]	25/10/09	88,800	89,200	88,300	88,700	-200	-0.22	16,261	-
[8985]	25/10/08	89,400	89,500	88,600	88,900	-600	-0.67	17,673	-
[8985]	25/10/07	89,500	90,000	89,300	89,500	-800	-0.89	17,343	-
[8985]	25/10/06	89,900	90,600	89,800	90,300	+1,300	+1.46	21,436	-
[8985]	25/10/03	89,200	89,600	88,800	89,000	-100	-0.11	15,456	-
[8985]	25/10/02	89,500	90,000	88,100	89,100	-100	-0.11	23,573	-
[8985]	25/10/01	90,000	90,300	88,500	89,200	0	0.00	25,831	-
[8985]	25/09/30	89,300	89,300	88,100	89,200	+1,000	+1.13	16,568	-
[8985]	25/09/29	89,200	89,700	88,200	88,200	-300	-0.34	21,326	-
[8985]	25/09/26	88,500	88,900	88,100	88,500	+700	+0.80	10,927	-
[8985]	25/09/25	87,900	88,100	87,200	87,800	+500	+0.57	13,291	-
[8985]	25/09/24	87,200	87,400	86,600	87,300	-100	-0.11	16,434	-
[8985]	25/09/22	87,700	88,300	87,300	87,400	-200	-0.23	19,367	-
[8985]	25/09/19	88,700	89,400	87,200	87,600	-1,000	-1.13	29,991	-
[8985]	25/09/18	88,500	88,600	88,100	88,600	+100	+0.11	9,585	-
[8985]	25/09/17	88,800	88,800	88,000	88,500	-500	-0.56	12,357	-
[8985]	25/09/16	87,500	89,000	87,500	89,000	+1,400	+1.60	19,030	-
[8985]	25/09/12	86,100	87,600	86,100	87,600	+1,500	+1.74	23,810	-
[8985]	25/09/11	85,800	86,300	85,600	86,100	+500	+0.58	12,121	-
[8985]	25/09/10	85,900	85,900	85,000	85,600	0	0.00	13,953	-
[8985]	25/09/09	85,300	85,800	85,100	85,600	+500	+0.59	9,767	-
[8985]	25/09/08	85,200	85,600	85,000	85,100	+100	+0.12	10,864	-
[8985]	25/09/05	85,200	85,300	84,300	85,000	+200	+0.24	15,963	-