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
[3864]	26/10/29	1,220	1,226	1,206	1,226	+6.0	+0.49	149,000	53,708,828,672
[3864]	26/10/28	1,230	1,237	1,214	1,220	-8.0	-0.65	84,700	53,445,980,160
[3864]	26/10/27	1,234	1,241	1,216	1,228	-2.0	-0.16	91,900	53,796,446,208
[3864]	26/10/26	1,230	1,243	1,225	1,230	-8.0	-0.65	137,600	53,884,059,648
[3864]	26/10/23	1,230	1,241	1,220	1,238	-3.0	-0.24	141,300	54,234,525,696
[3864]	26/10/22	1,250	1,250	1,230	1,241	-5.0	-0.40	56,200	54,365,949,952
[3864]	26/10/21	1,218	1,251	1,218	1,246	+37.0	+3.06	94,700	54,584,991,744
[3864]	26/10/20	1,224	1,232	1,204	1,209	-15.0	-1.23	96,100	52,964,089,856
[3864]	26/10/19	1,224	1,230	1,207	1,224	-6.0	-0.49	98,500	53,621,211,136
[3864]	26/10/16	1,223	1,238	1,214	1,230	+21.0	+1.74	111,100	53,884,059,648
[3864]	26/10/15	1,233	1,237	1,209	1,209	-33.0	-2.66	168,400	52,964,089,856
[3864]	26/10/14	1,250	1,258	1,234	1,242	-13.0	-1.04	79,000	54,409,760,768
[3864]	26/10/13	1,244	1,255	1,237	1,255	+11.0	+0.88	160,200	54,979,264,512
[3864]	26/10/09	1,233	1,246	1,230	1,244	+18.0	+1.47	83,300	54,497,374,208
[3864]	26/10/08	1,221	1,237	1,208	1,226	-4.0	-0.33	101,800	53,708,828,672
[3864]	26/10/07	1,212	1,246	1,212	1,230	+18.0	+1.49	95,000	53,884,059,648
[3864]	26/10/06	1,221	1,221	1,208	1,212	+4.0	+0.33	53,500	53,095,514,112
[3864]	26/10/05	1,229	1,230	1,204	1,208	-15.0	-1.23	138,900	52,920,283,136
[3864]	26/10/02	1,237	1,244	1,218	1,223	-27.0	-2.16	155,000	53,577,404,416
[3864]	26/10/01	1,251	1,257	1,230	1,250	+1.0	+0.08	153,900	54,760,226,816
[3864]	26/09/30	1,215	1,251	1,212	1,249	+32.0	+2.63	171,200	54,716,416,000
[3864]	26/09/29	1,222	1,222	1,205	1,217	-18.0	-1.46	134,900	53,314,555,904
[3864]	26/09/28	1,239	1,245	1,224	1,235	+7.0	+0.57	129,200	54,103,101,440
[3864]	26/09/25	1,230	1,239	1,204	1,228	+2.0	+0.16	137,700	53,796,446,208
[3864]	26/09/24	1,234	1,234	1,210	1,226	+1.0	+0.08	130,000	53,708,828,672
[3864]	26/09/18	1,225	1,232	1,209	1,225	+5.0	+0.41	114,600	53,665,021,952
[3864]	26/09/17	1,212	1,226	1,210	1,220	+10.0	+0.83	120,500	53,445,980,160
[3864]	26/09/16	1,197	1,219	1,188	1,210	+13.0	+1.09	191,400	53,007,896,576
[3864]	26/09/15	1,170	1,197	1,169	1,197	+16.0	+1.35	90,700	52,438,392,832
[3864]	26/09/14	1,162	1,196	1,160	1,181	+12.0	+1.03	149,700	51,737,460,736
[3864]	26/09/11	1,174	1,178	1,150	1,169	-12.0	-1.02	108,500	51,211,763,712
[3864]	26/09/10	1,166	1,188	1,161	1,181	+17.0	+1.46	100,500	51,737,460,736
[3864]	26/09/09	1,163	1,170	1,148	1,164	0	+0.00	90,600	50,992,721,920
[3864]	26/09/08	1,186	1,186	1,151	1,164	-22.0	-1.85	126,100	50,992,721,920
[3864]	26/09/07	1,180	1,192	1,173	1,186	+9.0	+0.76	102,000	51,956,502,528
[3864]	26/09/04	1,168	1,191	1,157	1,177	+14.0	+1.20	172,400	51,562,229,760
[3864]	26/09/03	1,190	1,193	1,154	1,163	-26.0	-2.19	233,300	50,948,915,200
[3864]	26/09/02	1,230	1,233	1,189	1,189	-36.0	-2.94	161,800	52,087,926,784
[3864]	26/09/01	1,202	1,229	1,197	1,225	+12.0	+0.99	160,200	53,665,021,952
[3864]	26/08/31	1,195	1,213	1,187	1,213	+14.0	+1.17	138,400	53,139,320,832
[3864]	26/08/28	1,198	1,217	1,194	1,199	+6.0	+0.50	206,100	52,526,006,272
[3864]	26/08/27	1,196	1,201	1,183	1,193	-2.0	-0.17	82,700	52,263,157,760
[3864]	26/08/26	1,187	1,204	1,181	1,195	+13.0	+1.10	160,400	52,350,775,296
[3864]	26/08/25	1,185	1,190	1,173	1,182	+6.0	+0.51	116,300	51,781,267,456
[3864]	26/08/24	1,199	1,210	1,166	1,176	-23.0	-1.92	150,100	51,518,418,944
[3864]	26/08/21	1,144	1,217	1,135	1,199	+38.0	+3.27	407,700	52,526,006,272
[3864]	26/08/20	1,161	1,173	1,140	1,161	+5.0	+0.43	137,200	50,861,297,664
[3864]	26/08/19	1,150	1,162	1,140	1,156	+5.0	+0.43	185,800	50,642,255,872
[3864]	26/08/18	1,159	1,159	1,130	1,151	0	+0.00	166,800	50,423,214,080
[3864]	26/08/17	1,160	1,168	1,144	1,151	-1.0	-0.09	103,100	50,423,214,080
[3864]	26/08/14	1,150	1,180	1,141	1,152	+1.0	+0.09	244,900	50,467,024,896
[3864]	26/08/13	1,150	1,161	1,137	1,151	+18.0	+1.59	104,600	50,423,214,080
[3864]	26/08/12	1,148	1,149	1,109	1,133	+9.0	+0.80	175,500	49,634,668,544
[3864]	26/08/10	1,158	1,164	1,119	1,124	-46.0	-3.93	252,400	49,240,395,776
[3864]	26/08/07	1,178	1,232	1,155	1,170	+2.0	+0.17	375,700	51,255,570,432
[3864]	26/08/06	1,176	1,176	1,139	1,168	-6.0	-0.51	173,800	51,167,952,896
[3864]	26/08/05	1,150	1,189	1,146	1,174	+22.0	+1.91	323,000	51,430,801,408
[3864]	26/08/04	1,115	1,160	1,114	1,152	+35.0	+3.13	183,200	50,467,024,896
[3864]	26/08/03	1,150	1,150	1,085	1,117	-6.0	-0.53	263,800	48,933,736,448
[3864]	26/07/31	1,125	1,144	1,103	1,123	+6.0	+0.54	215,800	49,196,584,960
[3864]	26/07/30	1,112	1,122	1,081	1,117	-5.0	-0.45	175,800	48,933,736,448
[3864]	26/07/29	1,115	1,124	1,100	1,122	+31.0	+2.84	208,900	49,152,778,240
[3864]	26/07/28	1,140	1,140	1,090	1,091	-60.0	-5.21	247,400	47,794,724,864
[3864]	26/07/27	1,150	1,154	1,122	1,151	+18.0	+1.59	186,400	50,423,214,080
[3864]	26/07/24	1,197	1,197	1,131	1,133	-65.0	-5.43	305,700	49,634,668,544
[3864]	26/07/23	1,160	1,210	1,158	1,198	+23.0	+1.96	332,300	52,482,199,552
[3864]	26/07/22	1,145	1,186	1,124	1,175	-51.0	-4.16	992,000	51,474,612,224
[3864]	26/07/21	1,099	1,226	1,093	1,226	+134.0	+12.27	581,900	53,708,828,672
[3864]	26/07/17	1,095	1,100	1,077	1,092	-3	-0.27	144,200	-
[3864]	26/07/16	1,113	1,117	1,093	1,095	-13	-1.17	109,100	-
[3864]	26/07/15	1,095	1,118	1,035	1,108	+28	+2.59	312,100	-
[3864]	26/07/14	1,059	1,087	1,056	1,080	+25	+2.37	210,000	-
[3864]	26/07/13	1,010	1,070	1,007	1,055	+54	+5.39	262,900	-
[3864]	26/07/10	1,009	1,017	1,001	1,001	-8	-0.79	117,500	-
[3864]	26/07/09	1,007	1,012	992	1,009	-4	-0.39	304,200	-
[3864]	26/07/08	998	1,022	993	1,013	+14	+1.40	118,200	-
[3864]	26/07/07	1,015	1,023	997	999	-17	-1.67	136,900	-
[3864]	26/07/06	1,021	1,027	1,008	1,016	+1	+0.10	114,200	-
[3864]	26/07/03	1,005	1,018	1,001	1,015	+7	+0.69	57,200	-
[3864]	26/07/02	1,005	1,020	1,000	1,008	+3	+0.30	144,100	-
[3864]	26/07/01	1,019	1,027	1,001	1,005	-7	-0.69	144,300	-
[3864]	26/06/30	1,015	1,029	1,003	1,012	-3	-0.30	307,200	-
[3864]	26/06/29	1,040	1,048	1,001	1,015	-24	-2.31	161,500	-
[3864]	26/06/26	1,039	1,054	1,030	1,039	+5	+0.48	121,300	-
[3864]	26/06/25	1,033	1,044	1,026	1,034	0	0.00	131,100	-
[3864]	26/06/24	1,024	1,036	1,008	1,034	+5	+0.49	117,100	-
[3864]	26/06/23	1,035	1,048	1,029	1,029	-6	-0.58	106,900	-
[3864]	26/06/22	1,031	1,041	1,023	1,035	+3	+0.29	118,100	-
[3864]	26/06/19	1,045	1,050	1,026	1,032	+2	+0.19	152,400	-
[3864]	26/06/18	1,077	1,077	1,026	1,030	-29	-2.74	253,100	-
[3864]	26/06/17	1,076	1,087	1,058	1,059	-15	-1.40	126,500	-
[3864]	26/06/16	1,091	1,091	1,060	1,074	-30	-2.72	150,500	-
[3864]	26/06/15	1,074	1,106	1,074	1,104	+43	+4.05	169,000	-
[3864]	26/06/12	1,062	1,078	1,056	1,061	+7	+0.66	129,500	-
[3864]	26/06/11	1,067	1,070	1,046	1,054	-20	-1.86	187,800	-
[3864]	26/06/10	1,063	1,081	1,052	1,074	+15	+1.42	186,900	-
[3864]	26/06/09	1,061	1,083	1,052	1,059	+7	+0.67	154,400	-
[3864]	26/06/08	1,047	1,058	1,032	1,052	-9	-0.85	239,900	-
[3864]	26/06/05	1,053	1,061	1,038	1,061	+21	+2.02	103,000	-
[3864]	26/06/04	1,060	1,063	1,025	1,040	-20	-1.89	194,100	-
[3864]	26/06/03	1,048	1,072	1,025	1,060	+15	+1.44	197,600	-
[3864]	26/06/02	1,054	1,064	1,038	1,045	-10	-0.95	181,600	-
[3864]	26/06/01	1,110	1,111	1,047	1,055	-45	-4.09	291,200	-
[3864]	26/05/29	1,137	1,137	1,100	1,100	-31	-2.74	177,600	-
[3864]	26/05/28	1,102	1,136	1,102	1,131	+35	+3.19	203,300	-
[3864]	26/05/27	1,097	1,117	1,091	1,096	-4	-0.36	344,200	-
[3864]	26/05/26	1,096	1,112	1,083	1,100	+12	+1.10	231,900	-
[3864]	26/05/25	1,099	1,106	1,062	1,088	-7	-0.64	402,800	-
[3864]	26/05/22	1,090	1,119	1,080	1,095	+5.0	+0.46	418,100	-
[3864]	26/05/21	1,060	1,090	1,051	1,090	+56.0	+5.42	288,500	-
[3864]	26/05/20	1,020	1,038	997	1,034	+16.0	+1.57	165,700	-
[3864]	26/05/19	1,046	1,079	1,007	1,018	-18.0	-1.74	365,800	-
[3864]	26/05/18	993	1,038	971	1,036	+27.0	+2.68	368,900	-
[3864]	26/05/15	958	1,017	950	1,009	+81.0	+8.73	730,100	-
[3864]	26/05/14	902	941	898	928	+15.0	+1.64	252,700	-
[3864]	26/05/13	931	931	909	913	-3.0	-0.33	118,200	-
[3864]	26/05/12	937	945	910	916	-19.0	-2.03	216,000	-
[3864]	26/05/11	936	949	927	935	-9.0	-0.95	161,300	-
[3864]	26/05/08	937	953	934	944	+10.0	+1.07	271,600	-
[3864]	26/05/07	940	941	918	934	+6.0	+0.65	208,900	-
[3864]	26/05/01	929	939	924	928	-4.0	-0.43	168,200	-
[3864]	26/04/30	940	943	924	932	-5.0	-0.53	205,800	-
[3864]	26/04/28	945	952	933	937	+1.0	+0.11	221,000	-
[3864]	26/04/27	960	967	934	936	-23	-2.40	656,700	-
[3864]	26/04/24	951	961	937	959	+8	+0.84	260,300	-
[3864]	26/04/23	961	965	940	951	-8	-0.83	223,600	-
[3864]	26/04/22	985	991	959	959	-19	-1.94	245,600	-
[3864]	26/04/21	973	987	956	978	+6	+0.62	282,800	-
[3864]	26/04/20	990	996	970	972	-18	-1.82	378,400	-
[3864]	26/04/17	974	998	961	990	+8	+0.81	351,200	-
[3864]	26/04/16	956	995	956	982	+31	+3.26	385,600	-
[3864]	26/04/15	925	951	915	951	+24	+2.59	283,600	-
[3864]	26/04/14	923	932	918	927	+6	+0.65	124,000	-
[3864]	26/04/13	892	934	892	921	+26	+2.91	287,100	-
[3864]	26/04/10	910	923	892	895	0	0.00	185,600	-
[3864]	26/04/09	894	907	880	895	+3	+0.34	244,300	-
[3864]	26/04/08	881	898	881	892	+16	+1.83	201,400	-
[3864]	26/04/07	857	879	857	876	+20	+2.34	166,300	-
[3864]	26/04/06	850	860	845	856	+6	+0.71	120,300	-
[3864]	26/04/03	859	870	849	850	-5	-0.58	149,800	-
[3864]	26/04/02	847	857	832	855	+14	+1.66	232,600	-
[3864]	26/04/01	836	844	827	841	+16	+1.94	149,600	-
[3864]	26/03/31	806	835	806	825	+8	+0.98	151,400	-
[3864]	26/03/30	791	817	782	817	-3	-0.37	270,300	-
[3864]	26/03/27	812	828	812	820	+9	+1.11	286,100	-
[3864]	26/03/26	818	823	803	811	-1	-0.12	186,400	-
[3864]	26/03/25	818	818	804	812	+15	+1.88	240,800	-
[3864]	26/03/24	810	811	792	797	+17	+2.18	145,000	-
[3864]	26/03/23	803	803	774	780	-33	-4.06	397,200	-
[3864]	26/03/19	840	841	812	813	-34	-4.01	321,300	-
[3864]	26/03/18	839	847	833	847	+23	+2.79	124,900	-
[3864]	26/03/17	839	843	823	824	-12	-1.44	159,200	-
[3864]	26/03/16	829	846	825	836	+4	+0.48	184,100	-
[3864]	26/03/13	839	839	823	832	-22	-2.58	290,800	-
[3864]	26/03/12	875	891	852	854	-21	-2.40	309,900	-
[3864]	26/03/11	870	924	868	875	+19	+2.22	998,700	-
[3864]	26/03/10	844	863	837	856	+27	+3.26	259,600	-
[3864]	26/03/09	840	851	810	829	-54	-6.12	546,300	-
[3864]	26/03/06	875	890	863	883	-4	-0.45	265,200	-
[3864]	26/03/05	863	899	863	887	+57	+6.87	425,300	-
[3864]	26/03/04	846	867	812	830	-31	-3.60	639,400	-
[3864]	26/03/03	877	895	857	861	-9	-1.03	643,700	-
[3864]	26/03/02	842	874	833	870	+15	+1.75	668,200	-
[3864]	26/02/27	832	859	823	855	+25	+3.01	571,500	-
[3864]	26/02/26	840	848	825	830	+1	+0.12	426,100	-
[3864]	26/02/25	820	837	814	829	+12	+1.47	367,700	-
[3864]	26/02/24	794	828	791	817	+28	+3.55	680,700	-
[3864]	26/02/20	785	794	783	789	+2	+0.25	417,400	-
[3864]	26/02/19	771	790	768	787	+17	+2.21	582,000	-
[3864]	26/02/18	742	770	740	770	+29	+3.91	999,500	-
[3864]	26/02/17	737	748	729	741	+11	+1.51	446,100	-
[3864]	26/02/16	735	755	724	730	+34	+4.89	1,666,200	-
[3864]	26/02/13	709	712	689	696	-15	-2.11	309,000	-
[3864]	26/02/12	707	714	703	711	+7	+0.99	316,700	-
[3864]	26/02/10	696	712	692	704	+8	+1.15	248,800	-
[3864]	26/02/09	700	703	690	696	+4	+0.58	185,200	-
[3864]	26/02/06	681	697	674	692	+9	+1.32	217,100	-
[3864]	26/02/05	689	694	683	683	+4	+0.59	182,000	-
[3864]	26/02/04	665	683	665	679	+8	+1.19	148,500	-
[3864]	26/02/03	662	671	658	671	+12	+1.82	122,400	-
[3864]	26/02/02	674	683	658	659	-8	-1.20	684,700	-
[3864]	26/01/30	667	669	662	667	+4	+0.60	82,500	-
[3864]	26/01/29	663	668	654	663	+2	+0.30	137,600	-
[3864]	26/01/28	673	673	648	661	-13	-1.93	293,800	-
[3864]	26/01/27	667	675	664	674	+3	+0.45	103,400	-
[3864]	26/01/26	675	675	665	671	-8	-1.18	165,200	-
[3864]	26/01/23	679	683	676	679	-1	-0.15	54,200	-
[3864]	26/01/22	679	684	673	680	+9	+1.34	124,000	-
[3864]	26/01/21	669	679	666	671	-13	-1.90	147,600	-
[3864]	26/01/20	685	690	681	684	-7	-1.01	87,400	-
[3864]	26/01/19	683	691	680	691	+5	+0.73	116,900	-
[3864]	26/01/16	702	703	681	686	-17	-2.42	263,600	-
[3864]	26/01/15	687	704	687	703	+19	+2.78	373,300	-
[3864]	26/01/14	685	691	682	684	+2	+0.29	296,700	-
[3864]	26/01/13	683	683	674	682	+9	+1.34	158,800	-
[3864]	26/01/09	674	678	670	673	+3	+0.45	100,800	-
[3864]	26/01/08	674	680	664	670	-7	-1.03	181,800	-
[3864]	26/01/07	656	681	655	677	+24	+3.68	273,600	-
[3864]	26/01/06	657	659	651	653	-2	-0.31	123,700	-
[3864]	26/01/05	658	665	653	655	0	0.00	114,100	-
[3864]	25/12/30	667	667	654	655	-11	-1.65	78,600	-
[3864]	25/12/29	664	667	659	666	+6	+0.91	120,500	-
[3864]	25/12/26	665	665	656	660	-2	-0.30	99,500	-
[3864]	25/12/25	665	665	658	662	+1	+0.15	127,200	-
[3864]	25/12/24	650	665	650	661	+11	+1.69	274,100	-
[3864]	25/12/23	656	664	647	650	-8	-1.22	315,400	-
[3864]	25/12/22	649	659	641	658	+13	+2.02	485,400	-
[3864]	25/12/19	645	650	640	645	+7	+1.10	166,100	-
[3864]	25/12/18	638	643	632	638	+2	+0.31	141,000	-
[3864]	25/12/17	640	644	632	636	-6	-0.93	112,300	-
[3864]	25/12/16	643	651	638	642	-2	-0.31	98,500	-
[3864]	25/12/15	641	648	639	644	0	0.00	94,400	-
[3864]	25/12/12	636	644	634	644	+11	+1.74	121,900	-
[3864]	25/12/11	644	645	632	633	-7	-1.09	70,800	-
[3864]	25/12/10	650	651	640	640	-6	-0.93	92,500	-
[3864]	25/12/09	645	653	640	646	0	0.00	160,400	-
[3864]	25/12/08	634	649	634	646	+13	+2.05	85,500	-
[3864]	25/12/05	637	640	629	633	-6	-0.94	95,200	-
[3864]	25/12/04	631	641	631	639	+4	+0.63	98,200	-
[3864]	25/12/03	635	642	632	635	-1	-0.16	80,000	-
[3864]	25/12/02	638	643	631	636	-4	-0.63	109,200	-
[3864]	25/12/01	658	658	639	640	-10	-1.54	261,200	-
[3864]	25/11/28	645	659	645	650	+6	+0.93	295,100	-
[3864]	25/11/27	636	644	635	644	+9	+1.42	110,600	-
[3864]	25/11/26	622	635	622	635	+16	+2.58	154,000	-
[3864]	25/11/25	628	633	614	619	-7	-1.12	163,600	-
[3864]	25/11/21	615	633	614	626	+6	+0.97	222,000	-
[3864]	25/11/20	617	627	614	620	+13	+2.14	191,800	-
[3864]	25/11/19	615	618	599	607	-3	-0.49	243,000	-
[3864]	25/11/18	627	632	610	610	-18	-2.87	226,300	-
[3864]	25/11/17	633	636	624	628	-7	-1.10	105,100	-
[3864]	25/11/14	618	638	608	635	+27	+4.44	341,600	-
[3864]	25/11/13	620	620	603	608	-11	-1.78	198,700	-
[3864]	25/11/12	613	624	613	619	+9	+1.48	164,600	-
[3864]	25/11/11	619	620	605	610	-9	-1.45	105,000	-
[3864]	25/11/10	611	619	610	619	+11	+1.81	161,000	-
[3864]	25/11/07	605	609	603	608	-2	-0.33	88,600	-
[3864]	25/11/06	603	610	601	610	+9	+1.50	105,700	-
[3864]	25/11/05	598	602	586	601	-2	-0.33	267,200	-
[3864]	25/11/04	610	614	598	603	-8	-1.31	248,400	-
[3864]	25/10/31	621	622	606	611	-10	-1.61	209,600	-
[3864]	25/10/30	611	625	602	621	+4	+0.65	302,700	-
[3864]	25/10/29	648	648	615	617	-29	-4.49	405,000	-
[3864]	25/10/28	670	672	646	646	-24	-3.58	189,700	-
[3864]	25/10/27	666	673	660	670	+13	+1.98	169,000	-
[3864]	25/10/24	668	668	657	657	-6	-0.90	103,000	-
[3864]	25/10/23	660	667	657	663	+1	+0.15	98,700	-
[3864]	25/10/22	658	664	654	662	+2	+0.30	129,900	-
[3864]	25/10/21	675	675	660	660	-15	-2.22	135,100	-
[3864]	25/10/20	665	675	664	675	+16	+2.43	145,100	-
[3864]	25/10/17	661	663	654	659	-6	-0.90	199,700	-
[3864]	25/10/16	663	667	659	665	+6	+0.91	184,000	-
[3864]	25/10/15	655	662	651	659	+14	+2.17	87,700	-
[3864]	25/10/14	660	664	643	645	-25	-3.73	336,200	-
[3864]	25/10/10	680	682	670	670	-14	-2.05	152,900	-
[3864]	25/10/09	686	686	678	684	+4	+0.59	83,500	-
[3864]	25/10/08	683	688	680	680	0	0.00	110,600	-
[3864]	25/10/07	671	684	671	680	+2	+0.29	106,200	-
[3864]	25/10/06	680	684	673	678	+6	+0.89	192,700	-
[3864]	25/10/03	660	674	659	672	+17	+2.60	157,900	-
[3864]	25/10/02	650	659	641	655	+7	+1.08	441,200	-
[3864]	25/10/01	673	674	648	648	-28	-4.14	674,700	-
[3864]	25/09/30	690	690	673	676	-8	-1.17	195,700	-
[3864]	25/09/29	690	691	681	684	-11	-1.58	98,900	-
[3864]	25/09/26	686	698	686	695	+9	+1.31	141,200	-
[3864]	25/09/25	686	693	685	686	+3	+0.44	100,500	-
[3864]	25/09/24	687	689	681	683	-3	-0.44	102,700	-
[3864]	25/09/22	677	696	677	686	+8	+1.18	168,200	-
[3864]	25/09/19	684	689	670	678	-4	-0.59	289,600	-
[3864]	25/09/18	689	691	677	682	-6	-0.87	206,900	-
[3864]	25/09/17	698	698	685	688	-10	-1.43	119,100	-
[3864]	25/09/16	692	698	686	698	+11	+1.60	151,400	-
[3864]	25/09/12	688	692	683	687	-1	-0.15	195,600	-
[3864]	25/09/11	690	690	678	688	0	0.00	262,200	-
[3864]	25/09/10	694	697	686	688	-5	-0.72	130,500	-
[3864]	25/09/09	703	710	691	693	-9	-1.28	179,900	-
[3864]	25/09/08	707	727	698	702	0	0.00	362,200	-
[3864]	25/09/05	698	707	696	702	+4	+0.57	156,100	-