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
[1909]	26/09/11	3,700	3,705	3,700	3,700	0	0	31,000	99,214,401,536
[1909]	26/09/10	3,695	3,710	3,695	3,700	0	0	69,900	99,214,401,536
[1909]	26/09/09	3,705	3,705	3,700	3,700	0	0	32,200	99,214,401,536
[1909]	26/09/08	3,700	3,700	3,700	3,700	0	0	39,000	99,214,401,536
[1909]	26/09/07	3,700	3,705	3,700	3,700	+5	+0.135318	126,100	99,214,401,536
[1909]	26/09/04	3,695	3,700	3,695	3,695	0	0	5,400	99,080,331,264
[1909]	26/09/03	3,700	3,705	3,695	3,695	-5	-0.135135	657,600	99,080,331,264
[1909]	26/09/02	3,700	3,705	3,700	3,700	0	0	13,900	99,214,401,536
[1909]	26/09/01	3,700	3,705	3,700	3,700	0	0	10,000	99,214,401,536
[1909]	26/08/31	3,700	3,705	3,700	3,700	0	0	12,300	99,214,401,536
[1909]	26/08/28	3,700	3,705	3,700	3,700	0	0	61,800	99,214,401,536
[1909]	26/08/27	3,710	3,710	3,700	3,700	-5	-0.134953	123,100	99,214,401,536
[1909]	26/08/26	3,705	3,715	3,705	3,705	0	0	44,400	99,348,480,000
[1909]	26/08/25	3,700	3,710	3,700	3,705	+5	+0.135135	107,700	99,348,480,000
[1909]	26/08/24	3,705	3,705	3,700	3,700	0	0	29,900	99,214,401,536
[1909]	26/08/21	3,705	3,710	3,700	3,700	0	0	64,200	99,214,401,536
[1909]	26/08/20	3,705	3,705	3,700	3,700	0	0	43,500	99,214,401,536
[1909]	26/08/19	3,700	3,705	3,695	3,700	0	0	204,800	99,214,401,536
[1909]	26/08/18	3,705	3,705	3,700	3,700	0	0	38,900	99,214,401,536
[1909]	26/08/17	3,705	3,705	3,700	3,700	0	0	65,200	99,214,401,536
[1909]	26/08/14	3,710	3,710	3,700	3,700	-5	-0.134953	116,900	99,214,401,536
[1909]	26/08/13	3,705	3,710	3,705	3,705	0	0	47,500	99,348,480,000
[1909]	26/08/12	3,705	3,710	3,705	3,705	0	0	15,200	99,348,480,000
[1909]	26/08/10	3,705	3,715	3,705	3,705	0	0	118,700	99,348,480,000
[1909]	26/08/07	3,705	3,720	3,700	3,705	+5	+0.135135	258,400	99,348,480,000
[1909]	26/08/06	3,700	3,720	3,695	3,700	+5	+0.135318	417,200	99,214,401,536
[1909]	26/08/05	3,700	3,700	3,695	3,695	0	0	54,200	99,080,331,264
[1909]	26/08/04	3,695	3,700	3,695	3,695	0	0	32,300	99,080,331,264
[1909]	26/08/03	3,695	3,695	3,690	3,695	+5	+0.135501	29,100	99,080,331,264
[1909]	26/07/31	3,700	3,700	3,690	3,690	-5	-0.135318	92,300	98,946,260,992
[1909]	26/07/30	3,700	3,700	3,695	3,695	0	0	65,200	99,080,331,264
[1909]	26/07/29	3,695	3,700	3,695	3,695	0	0	125,400	99,080,331,264
[1909]	26/07/28	3,695	3,700	3,695	3,695	-5	-0.135135	24,700	99,080,331,264
[1909]	26/07/27	3,695	3,700	3,690	3,700	+10	+0.271003	33,300	99,214,401,536
[1909]	26/07/24	3,695	3,700	3,690	3,690	-5	-0.135318	213,700	98,946,260,992
[1909]	26/07/23	3,700	3,700	3,695	3,695	0	0	34,400	99,080,331,264
[1909]	26/07/22	3,695	3,700	3,690	3,695	+5	+0.135501	379,000	99,080,331,264
[1909]	26/07/21	3,695	3,695	3,690	3,690	0	0	132,300	98,946,260,992
[1909]	26/07/17	3,690	3,695	3,690	3,690	0	0	194,200	-
[1909]	26/07/16	3,695	3,695	3,690	3,690	0	0	167,000	-
[1909]	26/07/15	3,695	3,700	3,685	3,690	-5	-0.135318	1,487,600	-
[1909]	26/07/14	3,690	3,695	3,685	3,695	+5	+0.135501	211,200	-
[1909]	26/07/13	3,690	3,695	3,690	3,690	0	0	137,800	-
[1909]	26/07/10	3,695	3,695	3,690	3,690	-5	-0.135318	215,600	-
[1909]	26/07/09	3,700	3,700	3,690	3,695	0	0	242,600	-
[1909]	26/07/08	3,695	3,700	3,690	3,695	0	0	715,100	-
[1909]	26/07/07	3,700	3,700	3,695	3,695	0	0	135,000	-
[1909]	26/07/06	3,700	3,700	3,690	3,695	0	0	306,800	-
[1909]	26/07/03	3,700	3,705	3,695	3,695	0	0	264,100	-
[1909]	26/07/02	3,700	3,705	3,690	3,695	0	0	179,400	-
[1909]	26/07/01	3,705	3,710	3,690	3,695	0	0	374,000	-
[1909]	26/06/30	3,695	3,705	3,675	3,695	-10	-0.269906	286,900	-
[1909]	26/06/29	3,715	3,735	3,695	3,705	-15	-0.403226	234,500	-
[1909]	26/06/26	3,725	3,730	3,685	3,720	-5	-0.134228	147,800	-
[1909]	26/06/25	3,730	3,740	3,720	3,725	0	0	658,900	-
[1909]	26/06/24	3,725	3,735	3,720	3,725	-5	-0.134048	541,500	-
[1909]	26/06/23	3,730	3,730	3,725	3,730	0	0	262,200	-
[1909]	26/06/22	3,765	3,785	3,725	3,730	-50	-1.322751	510,600	-
[1909]	26/06/19	3,760	3,815	3,750	3,780	-35	-0.917431	183,000	-
[1909]	26/06/18	3,815	3,825	3,790	3,815	-15	-0.391645	137,600	-
[1909]	26/06/17	3,785	3,850	3,780	3,830	+50	+1.322751	175,200	-
[1909]	26/06/16	3,740	3,790	3,740	3,780	+30	+0.8	203,800	-
[1909]	26/06/15	3,765	3,780	3,730	3,750	-10	-0.265957	645,900	-
[1909]	26/06/12	3,800	3,810	3,760	3,760	-25	-0.660502	171,200	-
[1909]	26/06/11	3,735	3,795	3,730	3,785	+55	+1.474531	740,200	-
[1909]	26/06/10	3,735	3,750	3,730	3,730	0	0	791,700	-
[1909]	26/06/09	3,735	3,760	3,730	3,730	-10	-0.26738	339,900	-
[1909]	26/06/08	3,730	3,750	3,720	3,740	+10	+0.268097	1,335,800	-
[1909]	26/06/05	3,735	3,735	3,730	3,730	0	0	231,900	-
[1909]	26/06/04	3,735	3,740	3,730	3,730	-10	-0.26738	281,700	-
[1909]	26/06/03	3,735	3,745	3,730	3,740	+10	+0.268097	421,800	-
[1909]	26/06/02	3,745	3,750	3,730	3,730	-20	-0.533333	398,700	-
[1909]	26/06/01	3,740	3,775	3,740	3,750	+10	+0.26738	299,800	-
[1909]	26/05/29	3,750	3,755	3,735	3,740	-5	-0.133511	349,600	-
[1909]	26/05/28	3,750	3,755	3,740	3,745	-15	-0.398936	298,500	-
[1909]	26/05/27	3,820	3,830	3,735	3,760	-75	-1.955671	392,100	-
[1909]	26/05/26	3,740	3,835	3,740	3,835	+95	+2.540107	532,100	-
[1909]	26/05/25	3,745	3,755	3,735	3,740	-10	-0.266667	471,500	-
[1909]	26/05/22	3,750	3,760	3,735	3,750	-5	-0.133156	421,000	-
[1909]	26/05/21	3,745	3,780	3,735	3,755	0	0	566,500	-
[1909]	26/05/20	3,740	3,755	3,730	3,755	0	0	563,900	-
[1909]	26/05/19	3,735	3,755	3,730	3,755	+25	+0.670241	798,500	-
[1909]	26/05/18	3,735	3,735	3,730	3,730	-5	-0.133869	488,600	-
[1909]	26/05/15	3,735	3,760	3,730	3,735	+10	+0.268456	2,685,000	-
[1909]	26/05/14	3,725	3,725	3,720	3,725	+700	+23.140496	1,839,600	-
[1909]	26/05/13	3,040	3,095	2,877	3,025	-85	-2.733119	544,200	-
[1909]	26/05/12	3,220	3,220	3,050	3,110	-135	-4.160247	419,400	-
[1909]	26/05/11	3,190	3,275	3,140	3,245	+75	+2.365931	206,600	-
[1909]	26/05/08	3,065	3,180	3,065	3,170	+90	+2.922078	165,800	-
[1909]	26/05/07	3,045	3,120	3,020	3,080	+83	+2.769436	230,800	-
[1909]	26/05/01	2,992	3,090	2,949	2,997	+26	+0.875126	357,500	-
[1909]	26/04/30	2,820	2,992	2,791	2,971	+149	+5.279943	324,200	-
[1909]	26/04/28	2,670	2,824	2,670	2,822	+140	+5.219985	208,700	-
[1909]	26/04/27	2,607	2,682	2,548	2,682	+76	+2.916347	194,300	-
[1909]	26/04/24	2,656	2,665	2,573	2,606	-8	-0.306044	223,000	-
[1909]	26/04/23	2,580	2,623	2,562	2,614	+19	+0.732177	257,400	-
[1909]	26/04/22	2,591	2,607	2,466	2,595	-46	-1.741764	362,000	-
[1909]	26/04/21	2,560	2,656	2,555	2,641	+50	+1.929757	257,800	-
[1909]	26/04/20	2,649	2,652	2,558	2,591	-58	-2.189505	219,000	-
[1909]	26/04/17	2,590	2,649	2,563	2,649	+23	+0.875857	173,600	-
[1909]	26/04/16	2,618	2,635	2,556	2,626	-10	-0.379363	201,800	-
[1909]	26/04/15	2,813	2,830	2,613	2,636	-140	-5.043228	262,900	-
[1909]	26/04/14	2,820	2,874	2,770	2,776	-28	-0.998573	144,700	-
[1909]	26/04/13	2,820	2,895	2,748	2,804	-54	-1.889433	199,500	-
[1909]	26/04/10	2,865	2,930	2,837	2,858	+28	+0.989399	134,300	-
[1909]	26/04/09	2,860	2,880	2,734	2,830	-23	-0.806169	154,300	-
[1909]	26/04/08	2,779	2,906	2,778	2,853	+174	+6.494961	229,100	-
[1909]	26/04/07	2,649	2,720	2,639	2,679	+57	+2.173913	235,100	-
[1909]	26/04/06	2,660	2,743	2,613	2,622	+5	+0.191058	115,400	-
[1909]	26/04/03	2,605	2,689	2,600	2,617	+12	+0.460653	172,100	-
[1909]	26/04/02	2,630	2,712	2,593	2,605	-41	-1.549509	158,700	-
[1909]	26/04/01	2,750	2,767	2,503	2,646	+196	+8	253,600	-
[1909]	26/03/31	2,449	2,493	2,327	2,450	-18	-0.729335	252,300	-
[1909]	26/03/30	2,424	2,530	2,366	2,468	-169	-6.408798	230,200	-
[1909]	26/03/27	2,650	2,710	2,620	2,637	-88	-3.229358	158,800	-
[1909]	26/03/26	2,805	2,852	2,700	2,725	-120	-4.217926	170,000	-
[1909]	26/03/25	2,757	2,915	2,757	2,845	+90	+3.266788	219,600	-
[1909]	26/03/24	2,775	2,820	2,715	2,755	+78	+2.913709	189,600	-
[1909]	26/03/23	2,757	2,790	2,597	2,677	-200	-6.951686	386,000	-
[1909]	26/03/19	3,027	3,055	2,872	2,877	-240	-7.699711	233,600	-
[1909]	26/03/18	3,147	3,165	3,057	3,117	+37	+1.201299	148,800	-
[1909]	26/03/17	3,120	3,242	3,077	3,080	-10	-0.323625	196,000	-
[1909]	26/03/16	3,075	3,125	3,020	3,090	-5	-0.161551	140,000	-
[1909]	26/03/13	3,012	3,137	3,010	3,095	-67	-2.118912	141,600	-
[1909]	26/03/12	3,275	3,285	3,162	3,162	-100	-3.065604	166,000	-
[1909]	26/03/11	3,210	3,300	3,195	3,262	+127	+4.051037	133,200	-
[1909]	26/03/10	3,062	3,225	3,062	3,135	+163	+5.484522	170,400	-
[1909]	26/03/09	3,125	3,125	2,832	2,972	-185	-5.859994	326,400	-
[1909]	26/03/06	3,147	3,157	3,005	3,157	-20	-0.629525	150,400	-
[1909]	26/03/05	3,157	3,257	3,112	3,177	+165	+5.478088	164,800	-
[1909]	26/03/04	3,015	3,125	2,842	3,012	-153	-4.834123	209,600	-
[1909]	26/03/03	3,172	3,305	3,147	3,165	+8	+0.253405	181,200	-
[1909]	26/03/02	3,097	3,177	3,065	3,157	+20	+0.637552	168,000	-
[1909]	26/02/27	3,097	3,157	3,097	3,137	+40	+1.291572	130,400	-
[1909]	26/02/26	3,222	3,225	3,097	3,097	-108	-3.369735	165,200	-
[1909]	26/02/25	3,225	3,225	3,137	3,205	+23	+0.722816	141,600	-
[1909]	26/02/24	3,150	3,227	3,125	3,182	+62	+1.987179	155,600	-
[1909]	26/02/20	3,110	3,160	3,080	3,120	+8	+0.257069	87,600	-
[1909]	26/02/19	3,052	3,132	2,982	3,112	+57	+1.865794	129,200	-
[1909]	26/02/18	3,000	3,095	2,962.5	3,055	+97.5	+3.296703	150,400	-
[1909]	26/02/17	2,875	2,977.5	2,837.5	2,957.5	+82.5	+2.869565	176,400	-
[1909]	26/02/16	2,897.5	2,920	2,865	2,875	-25	-0.862069	66,800	-
[1909]	26/02/13	2,917.5	2,935	2,837.5	2,900	-22.5	-0.769889	162,400	-
[1909]	26/02/12	2,835	2,947.5	2,835	2,922.5	+80	+2.814424	131,200	-
[1909]	26/02/10	2,870	2,910	2,825	2,842.5	-27.5	-0.958188	198,000	-
[1909]	26/02/09	2,787.5	2,922.5	2,675	2,870	+207.5	+7.793427	341,200	-
[1909]	26/02/06	2,810	2,815	2,557.5	2,662.5	-27.5	-1.022305	452,400	-
[1909]	26/02/05	2,752.5	2,782.5	2,612.5	2,690	-62.5	-2.270663	237,600	-
[1909]	26/02/04	2,770	2,787.5	2,727.5	2,752.5	+2.5	+0.090909	135,600	-
[1909]	26/02/03	2,710	2,765	2,682.5	2,750	+115	+4.364326	88,800	-
[1909]	26/02/02	2,665	2,750	2,632.5	2,635	-47.5	-1.770736	146,800	-
[1909]	26/01/30	2,692.5	2,712.5	2,665	2,682.5	-12.5	-0.463822	74,000	-
[1909]	26/01/29	2,717.5	2,717.5	2,665	2,695	-10	-0.369686	65,600	-
[1909]	26/01/28	2,750	2,750	2,680	2,705	-40	-1.457195	89,200	-
[1909]	26/01/27	2,707.5	2,752.5	2,690	2,745	+20	+0.733945	82,000	-
[1909]	26/01/26	2,650	2,755	2,620	2,725	+75	+2.830189	186,400	-
[1909]	26/01/23	2,665	2,697.5	2,645	2,650	-15	-0.562852	121,600	-
[1909]	26/01/22	2,607.5	2,670	2,605	2,665	+110	+4.305284	180,800	-
[1909]	26/01/21	2,465	2,585	2,465	2,555	+22.5	+0.88845	93,200	-
[1909]	26/01/20	2,617.5	2,622.5	2,532.5	2,532.5	-85	-3.247373	76,400	-
[1909]	26/01/19	2,590	2,625	2,555	2,617.5	+27.5	+1.061776	116,000	-
[1909]	26/01/16	2,572.5	2,595	2,547.5	2,590	0	0	72,800	-
[1909]	26/01/15	2,572.5	2,632.5	2,572.5	2,590	0	0	77,600	-
[1909]	26/01/14	2,550	2,607.5	2,535	2,590	+40	+1.568627	75,200	-
[1909]	26/01/13	2,497.5	2,575	2,475	2,550	+85	+3.448276	165,200	-
[1909]	26/01/09	2,465	2,487.5	2,410	2,465	+2.5	+0.101523	121,200	-
[1909]	26/01/08	2,392.5	2,490	2,385	2,462.5	+60	+2.497399	229,600	-
[1909]	26/01/07	2,390	2,417.5	2,340	2,402.5	+40	+1.693122	206,000	-
[1909]	26/01/06	2,312.5	2,410	2,307.5	2,362.5	+72.5	+3.165939	176,400	-
[1909]	26/01/05	2,300	2,340	2,262.5	2,290	-10	-0.434783	134,400	-
[1909]	25/12/30	2,305	2,325	2,285	2,300	0	0	78,000	-
[1909]	25/12/29	2,235	2,342.5	2,235	2,300	+45	+1.995565	111,600	-
[1909]	25/12/26	2,315	2,315	2,252.5	2,255	-22.5	-0.987925	67,600	-
[1909]	25/12/25	2,270	2,287.5	2,250	2,277.5	0	0	88,400	-
[1909]	25/12/24	2,287.5	2,312.5	2,260	2,277.5	-12.5	-0.545852	118,400	-
[1909]	25/12/23	2,247.5	2,327.5	2,242.5	2,290	+22.5	+0.992282	128,800	-
[1909]	25/12/22	2,317.5	2,317.5	2,267.5	2,267.5	-30	-1.305767	86,000	-
[1909]	25/12/19	2,237.5	2,317.5	2,230	2,297.5	+95	+4.31328	147,600	-
[1909]	25/12/18	2,250	2,262.5	2,190	2,202.5	-55	-2.436323	147,600	-
[1909]	25/12/17	2,370	2,377.5	2,255	2,257.5	-82.5	-3.525641	215,600	-
[1909]	25/12/16	2,400	2,415	2,320	2,340	-80	-3.305785	130,800	-
[1909]	25/12/15	2,382.5	2,420	2,337.5	2,420	0	0	131,600	-
[1909]	25/12/12	2,362.5	2,425	2,355	2,420	+82.5	+3.529412	295,600	-
[1909]	25/12/11	2,372.5	2,382.5	2,332.5	2,337.5	-37.5	-1.578947	106,400	-
[1909]	25/12/10	2,335	2,412.5	2,312.5	2,375	+42.5	+1.822079	318,800	-
[1909]	25/12/09	2,355	2,437.5	2,322.5	2,332.5	+90	+4.013378	338,800	-
[1909]	25/12/08	2,202.5	2,272.5	2,182.5	2,242.5	+77.5	+3.579677	196,000	-
[1909]	25/12/05	2,180	2,197.5	2,142.5	2,165	-5	-0.230415	102,000	-
[1909]	25/12/04	2,197.5	2,220	2,157.5	2,170	-17.5	-0.8	88,400	-
[1909]	25/12/03	2,190	2,230	2,175	2,187.5	-2.5	-0.114155	105,600	-
[1909]	25/12/02	2,212.5	2,227.5	2,170	2,190	+15	+0.689655	120,000	-
[1909]	25/12/01	2,322.5	2,322.5	2,175	2,175	-110	-4.814004	213,600	-
[1909]	25/11/28	2,170	2,300	2,152.5	2,285	+130	+6.032483	219,200	-
[1909]	25/11/27	2,110	2,160	2,080	2,155	+72.5	+3.481393	212,400	-
[1909]	25/11/26	2,017.5	2,085	2,017.5	2,082.5	+52.5	+2.586207	94,800	-
[1909]	25/11/25	1,985	2,045	1,985	2,030	+32.5	+1.627034	115,600	-
[1909]	25/11/21	1,930	1,997.5	1,925	1,997.5	+30	+1.524778	98,000	-
[1909]	25/11/20	1,997.5	1,997.5	1,952.5	1,967.5	-5	-0.253485	134,800	-
[1909]	25/11/19	1,950	1,995	1,927.5	1,972.5	+22.5	+1.153846	128,400	-
[1909]	25/11/18	1,995	2,010	1,930	1,950	-82.5	-4.059041	157,200	-
[1909]	25/11/17	2,072.5	2,075	1,952.5	2,032.5	+5	+0.246609	178,400	-
[1909]	25/11/14	2,070	2,100	2,025	2,027.5	-57.5	-2.757794	158,400	-
[1909]	25/11/13	2,147.5	2,152.5	2,057.5	2,085	-55	-2.570093	250,400	-
[1909]	25/11/12	2,080	2,165	1,955	2,140	0	0	571,200	-
[1909]	25/11/11	2,102.5	2,145	2,070	2,140	+45	+2.147971	281,600	-
[1909]	25/11/10	2,002.5	2,095	2,002.5	2,095	+55	+2.696078	160,800	-
[1909]	25/11/07	2,067.5	2,067.5	2,017.5	2,040	-37.5	-1.805054	100,800	-
[1909]	25/11/06	2,075	2,080	2,035	2,077.5	+40	+1.96319	122,000	-
[1909]	25/11/05	2,080	2,082.5	1,940	2,037.5	-25	-1.212121	224,000	-
[1909]	25/11/04	2,110	2,125	2,062.5	2,062.5	-47.5	-2.251185	156,800	-
[1909]	25/10/31	2,062.5	2,120	2,062.5	2,110	+52.5	+2.55164	120,800	-
[1909]	25/10/30	2,045	2,087.5	2,032.5	2,057.5	+12.5	+0.611247	139,600	-
[1909]	25/10/29	2,057.5	2,100	2,032.5	2,045	-25	-1.207729	122,000	-
[1909]	25/10/28	2,117.5	2,117.5	2,050	2,070	-37.5	-1.779359	97,200	-
[1909]	25/10/27	2,082.5	2,120	2,075	2,107.5	+60	+2.930403	118,800	-
[1909]	25/10/24	2,050	2,075	2,042.5	2,047.5	-25	-1.206273	119,600	-
[1909]	25/10/23	2,057.5	2,122.5	2,037.5	2,072.5	+15	+0.72904	190,800	-
[1909]	25/10/22	2,062.5	2,077.5	2,032.5	2,057.5	+25	+1.230012	175,600	-
[1909]	25/10/21	2,087.5	2,087.5	2,027.5	2,032.5	-80	-3.786982	158,000	-
[1909]	25/10/20	2,157.5	2,157.5	2,097.5	2,112.5	-30	-1.400233	187,200	-
[1909]	25/10/17	2,055	2,160	2,055	2,142.5	+100	+4.895961	236,400	-
[1909]	25/10/16	2,037.5	2,047.5	2,015	2,042.5	+22.5	+1.113861	71,200	-
[1909]	25/10/15	1,992.5	2,025	1,992.5	2,020	+27.5	+1.380176	93,200	-
[1909]	25/10/14	1,987.5	2,037.5	1,962.5	1,992.5	-32.5	-1.604938	230,400	-
[1909]	25/10/10	2,097.5	2,110	1,992.5	2,025	-110	-5.152225	379,200	-
[1909]	25/10/09	2,070	2,135	2,050	2,135	+97.5	+4.785276	190,000	-
[1909]	25/10/08	2,062.5	2,072.5	2,022.5	2,037.5	+5	+0.246002	160,000	-
[1909]	25/10/07	2,000	2,040	1,985	2,032.5	+32.5	+1.625	202,000	-
[1909]	25/10/06	2,000	2,010	1,962.5	2,000	+40	+2.040816	185,200	-
[1909]	25/10/03	1,950	1,972.5	1,922.5	1,960	+22.5	+1.16129	152,800	-
[1909]	25/10/02	1,960	1,967.5	1,907.5	1,937.5	-15	-0.768246	173,200	-
[1909]	25/10/01	1,975	1,975	1,925	1,952.5	-32.5	-1.63728	225,200	-
[1909]	25/09/30	1,972.5	1,990	1,917.5	1,985	+12.5	+0.633714	220,000	-
[1909]	25/09/29	1,952.5	2,010	1,950	1,972.5	0	0	136,400	-
[1909]	25/09/26	1,930	1,992.5	1,927.5	1,972.5	+12.5	+0.637755	364,000	-
[1909]	25/09/25	1,942.5	1,962.5	1,912.5	1,960	-20	-1.010101	188,800	-
[1909]	25/09/24	1,940	1,980	1,932.5	1,980	+7.5	+0.380228	212,800	-
[1909]	25/09/22	2,000	2,025	1,930	1,972.5	+152.5	+8.379121	418,400	-
[1909]	25/09/19	1,837.5	1,837.5	1,787.5	1,820	-7.5	-0.410397	148,400	-
[1909]	25/09/18	1,787.5	1,832.5	1,767.5	1,827.5	+40	+2.237762	148,000	-
[1909]	25/09/17	1,847.5	1,847.5	1,765	1,787.5	-77.5	-4.155496	218,800	-
[1909]	25/09/16	1,817.5	1,870	1,817.5	1,865	+37.5	+2.051984	124,800	-
[1909]	25/09/12	1,835	1,847.5	1,815	1,827.5	-2.5	-0.136612	140,800	-
[1909]	25/09/11	1,810	1,840	1,792.5	1,830	+20	+1.104972	120,800	-
[1909]	25/09/10	1,822.5	1,840	1,805	1,810	-50	-2.688172	154,800	-
[1909]	25/09/09	1,845	1,880	1,815	1,860	+47.5	+2.62069	203,200	-
[1909]	25/09/08	1,827.5	1,862.5	1,812.5	1,812.5	-52.5	-2.815013	210,800	-
[1909]	25/09/05	1,742.5	1,872.5	1,742.5	1,865	+122.5	+7.030129	269,600	-
[1909]	25/09/04	1,747.5	1,772.5	1,702.5	1,742.5	+7.5	+0.432277	220,800	-
[1909]	25/09/03	1,622.5	1,735	1,622.5	1,735	+87.5	+5.311077	302,400	-