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
[3907]	26/10/30	1,270	1,296	1,193	1,219	-76.0	-5.87	95,100	3,346,089,216
[3907]	26/10/29	1,294	1,305	1,256	1,295	+19.0	+1.49	61,400	3,554,705,152
[3907]	26/10/28	1,370	1,404	1,274	1,276	-93.0	-6.79	111,200	3,502,551,040
[3907]	26/10/27	1,334	1,369	1,306	1,369	+65.0	+4.98	85,600	3,757,831,168
[3907]	26/10/26	1,329	1,342	1,295	1,304	-41.0	-3.05	68,400	3,579,409,664
[3907]	26/10/23	1,364	1,365	1,265	1,345	-40.0	-2.89	196,900	3,691,952,384
[3907]	26/10/22	1,473	1,504	1,374	1,385	-77.0	-5.27	131,600	3,801,750,272
[3907]	26/10/21	1,473	1,530	1,452	1,462	+19.0	+1.32	133,200	4,013,111,040
[3907]	26/10/20	1,602	1,714	1,422	1,443	-185.0	-11.36	478,200	3,960,957,184
[3907]	26/10/19	1,552	1,660	1,534	1,628	+12.0	+0.74	101,400	4,468,771,840
[3907]	26/10/16	1,689	1,712	1,593	1,616	-131.0	-7.50	270,300	4,435,832,832
[3907]	26/10/15	1,634	1,848	1,624	1,747	+73.0	+4.36	1,101,800	4,795,476,480
[3907]	26/10/14	1,532	1,780	1,520	1,674	+104.0	+6.62	610,600	4,595,092,992
[3907]	26/10/13	1,505	1,651	1,505	1,570	+25.0	+1.62	309,200	4,309,615,616
[3907]	26/10/09	1,370	1,560	1,353	1,545	-195.0	-11.21	642,500	4,240,990,976
[3907]	26/10/08	1,713	1,870	1,641	1,740	+31.0	+1.81	250,800	4,776,261,632
[3907]	26/10/07	1,810	1,825	1,695	1,709	-140.0	-7.57	148,700	4,691,167,232
[3907]	26/10/06	1,890	1,921	1,825	1,849	-42.0	-2.22	75,400	5,075,464,192
[3907]	26/10/05	1,890	1,967	1,890	1,891	+3.0	+0.16	90,500	5,190,753,280
[3907]	26/10/02	1,952	1,999	1,882	1,888	-92.0	-4.65	95,200	5,182,518,272
[3907]	26/10/01	1,929	2,070	1,921	1,980	+51.0	+2.64	249,800	5,435,056,640
[3907]	26/09/30	1,866	2,041	1,834	1,929	+48.0	+2.55	234,500	5,295,062,528
[3907]	26/09/29	1,991	1,991	1,830	1,881	-120.0	-6.00	253,400	5,163,303,424
[3907]	26/09/28	2,101	2,163	2,001	2,001	-129.0	-6.06	201,800	5,492,701,184
[3907]	26/09/25	2,169	2,268	2,084	2,130	-45.0	-2.07	251,400	5,846,802,944
[3907]	26/09/24	2,100	2,385	2,100	2,175	+105.0	+5.07	1,100,300	5,970,327,040
[3907]	26/09/18	2,111	2,255	2,028	2,070	-91.0	-4.21	439,900	5,682,104,320
[3907]	26/09/17	2,058	2,274	2,038	2,161	+148.0	+7.35	496,900	5,931,897,344
[3907]	26/09/16	1,956	2,040	1,903	2,013	+57.0	+2.91	196,800	5,525,640,704
[3907]	26/09/15	1,927	1,995	1,833	1,956	+1.0	+0.05	168,100	5,369,177,088
[3907]	26/09/14	1,996	1,997	1,810	1,955	-161.0	-7.61	304,500	5,366,431,744
[3907]	26/09/11	2,141	2,171	2,061	2,116	-122.0	-5.45	203,100	5,808,373,248
[3907]	26/09/10	2,131	2,243	2,101	2,238	+117.0	+5.52	277,700	6,143,260,672
[3907]	26/09/09	2,093	2,176	2,061	2,121	+36.0	+1.73	311,400	5,822,098,432
[3907]	26/09/08	2,038	2,345	2,035	2,085	+9.0	+0.43	579,600	5,723,279,360
[3907]	26/09/07	2,222	2,290	2,050	2,076	-96.0	-4.42	347,400	5,698,574,336
[3907]	26/09/04	2,289	2,319	2,104	2,172	-195.0	-8.24	448,800	5,962,092,032
[3907]	26/09/03	1,959	2,382	1,920	2,367	+385.0	+19.42	1,158,400	6,497,362,944
[3907]	26/09/02	1,964	2,030	1,927	1,982	-119.0	-5.66	412,300	5,440,546,304
[3907]	26/09/01	2,240	2,302	2,079	2,101	-245.0	-10.44	738,200	5,767,198,720
[3907]	26/08/31	2,661	2,988	2,346	2,346	-289.0	-10.97	2,193,500	6,439,718,400
[3907]	26/08/28	2,630	2,635	2,535	2,635	+500.0	+23.42	777,200	7,233,016,832
[3907]	26/08/27	2,160	2,365	2,050	2,135	+85.0	+4.15	1,426,400	5,860,528,128
[3907]	26/08/26	2,035	2,155	1,962	2,050	+295.0	+16.81	1,636,000	5,627,205,120
[3907]	26/08/25	1,762	1,888	1,703	1,755	-32.0	-1.79	526,900	4,817,436,160
[3907]	26/08/24	1,821	2,069	1,755	1,787	+41.0	+2.35	1,434,200	4,905,275,904
[3907]	26/08/21	1,763	1,843	1,653	1,746	-76.0	-4.17	656,100	4,792,731,648
[3907]	26/08/20	1,679	1,885	1,659	1,822	+245.0	+15.54	1,899,200	5,001,350,144
[3907]	26/08/19	1,490	1,684	1,457	1,577	+49.0	+3.21	736,600	4,328,830,464
[3907]	26/08/18	1,464	1,570	1,434	1,528	+53.0	+3.59	364,700	4,194,326,272
[3907]	26/08/17	1,515	1,550	1,475	1,475	-120.0	-7.52	314,900	4,048,842,496
[3907]	26/08/14	1,442	1,636	1,390	1,595	+123.0	+8.36	755,700	4,378,240,000
[3907]	26/08/13	1,476	1,560	1,425	1,472	-146.0	-9.02	812,000	4,040,607,744
[3907]	26/08/12	1,750	1,900	1,615	1,618	-12.0	-0.74	2,015,200	4,441,374,208
[3907]	26/08/10	1,633	1,788	1,553	1,630	-43.0	-2.57	1,702,100	4,474,314,240
[3907]	26/08/07	1,450	1,673	1,329	1,673	+269.0	+19.16	1,614,100	4,592,348,160
[3907]	26/08/06	1,608	1,713	1,350	1,404	-106.0	-7.02	3,131,000	3,853,949,184
[3907]	26/08/05	1,250	1,510	1,250	1,510	+300.0	+24.79	2,617,500	4,144,916,736
[3907]	26/08/04	1,091	1,335	1,085	1,210	+124.0	+11.42	1,517,800	3,321,423,360
[3907]	26/08/03	1,060	1,157	1,030	1,086	+82.0	+8.17	1,124,200	2,981,046,016
[3907]	26/07/31	1,108	1,230	1,000	1,004	-14.0	-1.38	1,240,600	2,755,958,016
[3907]	26/07/30	1,190	1,234	1,018	1,018	-300.0	-22.76	1,270,300	2,794,387,712
[3907]	26/07/29	1,018	1,318	1,007	1,318	+300.0	+29.47	1,610,300	3,617,881,088
[3907]	26/07/28	1,196	1,248	983	1,018	-148.0	-12.69	1,691,800	2,794,387,712
[3907]	26/07/27	1,200	1,377	1,103	1,166	+56.0	+5.05	2,692,900	3,200,644,352
[3907]	26/07/24	1,044	1,350	964	1,110	+56.0	+5.31	3,169,500	3,046,925,568
[3907]	26/07/23	1,054	1,054	1,002	1,054	+150.0	+16.59	287,700	2,893,206,784
[3907]	26/07/22	904	904	904	904	+150.0	+19.89	10,400	2,481,460,224
[3907]	26/07/21	674	754	674	754	+100.0	+15.29	118,300	2,069,713,408
[3907]	26/07/17	688	697	640	654	-39	-5.63	163,500	-
[3907]	26/07/16	735	741	686	693	-31	-4.28	185,800	-
[3907]	26/07/15	715	730	685	724	-31	-4.11	213,400	-
[3907]	26/07/14	755	765	755	755	-150	-16.57	80,300	-
[3907]	26/07/13	928	948	890	905	-23	-2.48	58,300	-
[3907]	26/07/10	898	950	890	928	+45	+5.10	87,100	-
[3907]	26/07/09	874	893	870	883	+13	+1.49	20,400	-
[3907]	26/07/08	898	898	870	870	-30	-3.33	26,900	-
[3907]	26/07/07	890	936	884	900	+25	+2.86	89,600	-
[3907]	26/07/06	908	931	871	875	-24	-2.67	60,000	-
[3907]	26/07/03	868	929	856	899	+26	+2.98	90,500	-
[3907]	26/07/02	875	911	870	873	-15	-1.69	54,100	-
[3907]	26/07/01	902	907	877	888	-10	-1.11	72,000	-
[3907]	26/06/30	934	944	896	898	-24	-2.60	89,500	-
[3907]	26/06/29	973	985	907	922	-21	-2.23	144,000	-
[3907]	26/06/26	1,051	1,084	940	943	-116	-10.95	539,300	-
[3907]	26/06/25	939	1,059	912	1,059	+150	+16.50	774,100	-
[3907]	26/06/24	916	949	885	909	-9	-0.98	138,200	-
[3907]	26/06/23	1,074	1,074	911	918	-81	-8.11	698,200	-
[3907]	26/06/22	999	999	999	999	+150	+17.67	11,600	-
[3907]	26/06/19	838	854	811	849	-19	-2.19	90,200	-
[3907]	26/06/18	833	880	833	868	+27	+3.21	100,600	-
[3907]	26/06/17	844	892	827	841	-21	-2.44	96,100	-
[3907]	26/06/16	899	921	848	862	+18	+2.13	150,000	-
[3907]	26/06/15	915	931	834	844	-86	-9.25	177,900	-
[3907]	26/06/12	971	971	893	930	-31	-3.23	99,900	-
[3907]	26/06/11	928	1,057	914	961	-12	-1.23	260,300	-
[3907]	26/06/10	1,011	1,027	909	973	-65	-6.26	165,100	-
[3907]	26/06/09	1,186	1,245	1,018	1,038	-118	-10.21	215,700	-
[3907]	26/06/08	1,132	1,166	1,110	1,156	-79	-6.40	108,300	-
[3907]	26/06/05	1,205	1,254	1,166	1,235	+28	+2.32	82,100	-
[3907]	26/06/04	1,183	1,235	1,121	1,207	-33	-2.66	154,100	-
[3907]	26/06/03	1,168	1,405	1,168	1,240	+76	+6.53	584,300	-
[3907]	26/06/02	1,243	1,243	1,107	1,164	-139	-10.67	304,400	-
[3907]	26/06/01	1,337	1,379	1,241	1,303	-94	-6.73	300,900	-
[3907]	26/05/29	1,757	1,799	1,397	1,397	-400	-22.26	538,800	-
[3907]	26/05/28	1,918	1,950	1,735	1,797	-301	-14.35	402,400	-
[3907]	26/05/27	1,938	2,190	1,628	2,098	+163	+8.42	1,492,200	-
[3907]	26/05/26	1,650	1,950	1,420	1,935	+365	+23.25	1,953,100	-
[3907]	26/05/25	1,570	1,570	1,570	1,570	+300	+23.62	41,700	-
[3907]	26/05/22	1,203	1,400	1,068	1,270	+157.0	+14.11	2,321,800	-
[3907]	26/05/21	1,031	1,113	918	1,113	+150.0	+15.58	575,400	-
[3907]	26/05/20	1,093	1,290	908	963	-100.0	-9.41	2,435,700	-
[3907]	26/05/19	898	1,063	890	1,063	+150.0	+16.43	279,400	-
[3907]	26/05/18	1,012	1,045	861	913	-39.0	-4.10	632,700	-
[3907]	26/05/15	810	985	763	952	+82.0	+9.43	1,333,100	-
[3907]	26/05/14	870	870	860	870	+150.0	+20.83	201,300	-
[3907]	26/05/13	720	720	720	720	+100.0	+16.13	14,300	-
[3907]	26/05/12	590	621	590	620	+40.0	+6.90	17,000	-
[3907]	26/05/11	579	589	579	580	+1.0	+0.17	1,500	-
[3907]	26/05/08	575	579	572	579	+4.0	+0.70	2,100	-
[3907]	26/05/07	571	578	570	575	+6.0	+1.05	3,000	-
[3907]	26/05/01	579	579	568	569	-13.0	-2.23	4,100	-
[3907]	26/04/30	595	595	577	582	-2.0	-0.34	3,500	-
[3907]	26/04/28	582	603	571	584	0	+0.00	25,200	-
[3907]	26/04/27	585	589	584	584	-8	-1.35	9,600	-
[3907]	26/04/24	597	612	590	592	-4	-0.67	12,900	-
[3907]	26/04/23	601	602	596	596	-8	-1.32	3,000	-
[3907]	26/04/22	606	606	597	604	+3	+0.50	6,000	-
[3907]	26/04/21	606	607	601	601	-6	-0.99	6,700	-
[3907]	26/04/20	609	611	605	607	+5	+0.83	4,300	-
[3907]	26/04/17	595	605	595	602	+7	+1.18	3,700	-
[3907]	26/04/16	601	602	595	595	-2	-0.34	17,600	-
[3907]	26/04/15	606	616	595	597	-13	-2.13	19,900	-
[3907]	26/04/14	634	637	610	610	-54	-8.13	73,000	-
[3907]	26/04/13	679	689	663	664	-22	-3.21	32,800	-
[3907]	26/04/10	685	687	682	686	-5	-0.72	3,200	-
[3907]	26/04/09	692	692	685	691	-1	-0.14	2,300	-
[3907]	26/04/08	683	693	678	692	+9	+1.32	5,700	-
[3907]	26/04/07	684	691	683	683	-2	-0.29	2,900	-
[3907]	26/04/06	685	690	685	685	-3	-0.44	500	-
[3907]	26/04/03	680	688	680	688	+9	+1.33	4,800	-
[3907]	26/04/02	685	685	679	679	-14	-2.02	1,500	-
[3907]	26/04/01	682	693	680	693	+22	+3.28	5,500	-
[3907]	26/03/31	671	680	670	671	-2	-0.30	3,700	-
[3907]	26/03/30	673	677	662	673	0	0.00	2,100	-
[3907]	26/03/27	687	687	673	673	-4	-0.59	3,400	-
[3907]	26/03/26	689	689	676	677	-9	-1.31	1,600	-
[3907]	26/03/25	687	687	668	686	+19	+2.85	4,400	-
[3907]	26/03/24	664	680	651	667	+13	+1.99	6,700	-
[3907]	26/03/23	670	672	652	654	-26	-3.82	12,900	-
[3907]	26/03/19	690	694	680	680	-8	-1.16	15,600	-
[3907]	26/03/18	696	699	685	688	-7	-1.01	7,500	-
[3907]	26/03/17	700	702	695	695	-2	-0.29	1,700	-
[3907]	26/03/16	688	700	688	697	-1	-0.14	3,000	-
[3907]	26/03/13	698	703	695	698	-6	-0.85	3,600	-
[3907]	26/03/12	696	705	696	704	+10	+1.44	8,600	-
[3907]	26/03/11	690	697	677	694	+5	+0.73	5,700	-
[3907]	26/03/10	697	699	685	689	+12	+1.77	21,000	-
[3907]	26/03/09	687	695	669	677	-15	-2.17	13,100	-
[3907]	26/03/06	682	693	680	692	+11	+1.62	5,200	-
[3907]	26/03/05	679	689	679	681	+11	+1.64	11,200	-
[3907]	26/03/04	688	689	666	670	-13	-1.90	13,100	-
[3907]	26/03/03	693	693	683	683	0	0.00	3,700	-
[3907]	26/03/02	680	686	677	683	-1	-0.15	8,100	-
[3907]	26/02/27	675	687	671	684	+11	+1.63	13,700	-
[3907]	26/02/26	684	684	670	673	-10	-1.46	14,300	-
[3907]	26/02/25	688	689	682	683	-1	-0.15	5,900	-
[3907]	26/02/24	688	689	683	684	-4	-0.58	3,400	-
[3907]	26/02/20	684	693	684	688	+2	+0.29	5,200	-
[3907]	26/02/19	690	700	686	686	-5	-0.72	5,700	-
[3907]	26/02/18	699	699	687	691	0	0.00	3,800	-
[3907]	26/02/17	696	705	691	691	+5	+0.73	7,200	-
[3907]	26/02/16	690	691	682	686	-6	-0.87	8,100	-
[3907]	26/02/13	703	705	692	692	-11	-1.56	7,300	-
[3907]	26/02/12	710	710	689	703	-6	-0.85	14,800	-
[3907]	26/02/10	698	709	692	709	+4	+0.57	9,900	-
[3907]	26/02/09	712	713	697	705	-4	-0.56	11,800	-
[3907]	26/02/06	709	720	702	709	0	0.00	23,900	-
[3907]	26/02/05	707	712	707	709	+3	+0.42	4,200	-
[3907]	26/02/04	707	714	705	706	0	0.00	20,500	-
[3907]	26/02/03	708	716	706	706	-3	-0.42	12,700	-
[3907]	26/02/02	721	724	709	709	-3	-0.42	6,600	-
[3907]	26/01/30	711	715	710	712	-1	-0.14	3,300	-
[3907]	26/01/29	712	719	710	713	+1	+0.14	7,100	-
[3907]	26/01/28	715	728	710	712	-3	-0.42	5,300	-
[3907]	26/01/27	718	722	713	715	-5	-0.69	15,400	-
[3907]	26/01/26	726	726	719	720	-5	-0.69	11,100	-
[3907]	26/01/23	725	731	724	725	-4	-0.55	5,600	-
[3907]	26/01/22	729	733	723	729	+5	+0.69	11,100	-
[3907]	26/01/21	726	731	720	724	-8	-1.09	17,800	-
[3907]	26/01/20	738	738	729	732	-4	-0.54	9,200	-
[3907]	26/01/19	733	746	731	736	0	0.00	9,400	-
[3907]	26/01/16	745	745	724	736	-4	-0.54	31,100	-
[3907]	26/01/15	733	750	725	740	-63	-7.85	48,200	-
[3907]	26/01/14	800	811	799	803	-1	-0.12	14,400	-
[3907]	26/01/13	800	804	780	804	+10	+1.26	16,800	-
[3907]	26/01/09	803	803	779	794	+4	+0.51	6,200	-
[3907]	26/01/08	785	803	776	790	+4	+0.51	10,000	-
[3907]	26/01/07	780	804	777	786	-4	-0.51	12,000	-
[3907]	26/01/06	768	810	765	790	+20	+2.60	17,700	-
[3907]	26/01/05	764	770	764	770	+1	+0.13	5,400	-
[3907]	25/12/30	764	769	756	769	+5	+0.65	4,500	-
[3907]	25/12/29	741	766	741	764	+26	+3.52	13,400	-
[3907]	25/12/26	737	748	732	738	-2	-0.27	10,600	-
[3907]	25/12/25	728	748	722	740	+16	+2.21	12,900	-
[3907]	25/12/24	733	734	715	724	-9	-1.23	16,600	-
[3907]	25/12/23	736	742	730	733	-4	-0.54	11,200	-
[3907]	25/12/22	742	743	737	737	-5	-0.67	7,000	-
[3907]	25/12/19	745	746	737	742	-5	-0.67	4,300	-
[3907]	25/12/18	731	750	728	747	+20	+2.75	13,300	-
[3907]	25/12/17	741	745	727	727	-11	-1.49	12,800	-
[3907]	25/12/16	742	748	735	738	-9	-1.20	11,300	-
[3907]	25/12/15	755	755	725	747	-8	-1.06	11,600	-
[3907]	25/12/12	736	755	736	755	+16	+2.17	19,200	-
[3907]	25/12/11	745	747	737	739	-9	-1.20	15,600	-
[3907]	25/12/10	740	761	740	748	+5	+0.67	16,900	-
[3907]	25/12/09	750	761	740	743	-4	-0.54	16,900	-
[3907]	25/12/08	771	771	745	747	-27	-3.49	32,400	-
[3907]	25/12/05	758	777	758	774	+4	+0.52	10,800	-
[3907]	25/12/04	757	777	751	770	+13	+1.72	13,700	-
[3907]	25/12/03	763	765	751	757	-8	-1.05	24,500	-
[3907]	25/12/02	786	786	757	765	-25	-3.16	20,700	-
[3907]	25/12/01	796	796	780	790	-6	-0.75	10,100	-
[3907]	25/11/28	790	803	785	796	0	0.00	13,300	-
[3907]	25/11/27	796	809	796	796	-14	-1.73	17,100	-
[3907]	25/11/26	795	810	791	810	+30	+3.85	19,000	-
[3907]	25/11/25	793	793	775	780	+1	+0.13	8,200	-
[3907]	25/11/21	775	786	771	779	+4	+0.52	11,100	-
[3907]	25/11/20	798	834	771	775	-8	-1.02	49,700	-
[3907]	25/11/19	781	795	781	783	-13	-1.63	7,200	-
[3907]	25/11/18	811	822	776	796	-25	-3.05	50,200	-
[3907]	25/11/17	851	851	812	821	-37	-4.31	11,600	-
[3907]	25/11/14	854	861	850	858	-2	-0.23	11,600	-
[3907]	25/11/13	878	879	860	860	-18	-2.05	8,700	-
[3907]	25/11/12	853	879	853	878	+21	+2.45	10,400	-
[3907]	25/11/11	868	878	857	857	-11	-1.27	13,500	-
[3907]	25/11/10	879	880	867	868	-11	-1.25	11,800	-
[3907]	25/11/07	881	889	871	879	-12	-1.35	6,600	-
[3907]	25/11/06	872	900	872	891	+10	+1.14	14,400	-
[3907]	25/11/05	888	890	860	881	-7	-0.79	13,200	-
[3907]	25/11/04	918	918	888	888	-17	-1.88	10,300	-
[3907]	25/10/31	937	940	902	905	-22	-2.37	20,600	-
[3907]	25/10/30	919	933	904	927	+8	+0.87	39,600	-
[3907]	25/10/29	845	933	845	919	+81	+9.67	142,200	-
[3907]	25/10/28	864	864	836	838	-17	-1.99	14,300	-
[3907]	25/10/27	851	875	851	855	-5	-0.58	10,900	-
[3907]	25/10/24	871	872	860	860	-8	-0.92	6,000	-
[3907]	25/10/23	875	887	857	868	-7	-0.80	7,100	-
[3907]	25/10/22	860	887	859	875	+13	+1.51	16,800	-
[3907]	25/10/21	877	877	856	862	-13	-1.49	11,900	-
[3907]	25/10/20	880	906	875	875	+7	+0.81	10,900	-
[3907]	25/10/17	879	898	867	868	-17	-1.92	20,800	-
[3907]	25/10/16	902	912	880	885	-15	-1.67	19,300	-
[3907]	25/10/15	889	917	883	900	+7	+0.78	26,200	-
[3907]	25/10/14	939	939	888	893	-76	-7.84	88,800	-
[3907]	25/10/10	1,040	1,045	952	969	-131	-11.91	195,300	-
[3907]	25/10/09	1,011	1,100	1,003	1,100	+102	+10.22	122,400	-
[3907]	25/10/08	981	998	981	998	+23	+2.36	19,700	-
[3907]	25/10/07	964	982	955	975	+3	+0.31	12,100	-
[3907]	25/10/06	998	998	952	972	-6	-0.61	26,600	-
[3907]	25/10/03	952	983	931	978	+18	+1.88	20,600	-
[3907]	25/10/02	979	979	959	960	-14	-1.44	8,400	-
[3907]	25/10/01	996	996	945	974	-26	-2.60	24,900	-
[3907]	25/09/30	1,017	1,017	991	1,000	-26	-2.53	16,000	-
[3907]	25/09/29	1,044	1,044	1,024	1,026	-21	-2.01	8,200	-
[3907]	25/09/26	1,033	1,047	1,033	1,047	+19	+1.85	6,900	-
[3907]	25/09/25	1,023	1,031	1,021	1,028	+11	+1.08	9,200	-
[3907]	25/09/24	1,000	1,021	1,000	1,017	+13	+1.29	8,500	-
[3907]	25/09/22	989	1,026	989	1,004	+18	+1.83	18,100	-
[3907]	25/09/19	1,013	1,013	971	986	-27	-2.67	15,800	-
[3907]	25/09/18	1,016	1,021	989	1,013	+6	+0.60	8,600	-
[3907]	25/09/17	1,035	1,035	1,006	1,007	-31	-2.99	13,900	-
[3907]	25/09/16	995	1,045	995	1,038	+40	+4.01	33,700	-
[3907]	25/09/12	982	998	964	998	+21	+2.15	16,400	-
[3907]	25/09/11	997	997	973	977	-20	-2.01	8,300	-
[3907]	25/09/10	957	1,000	957	997	+41	+4.29	24,000	-
[3907]	25/09/09	990	990	956	956	-19	-1.95	21,300	-
[3907]	25/09/08	980	1,008	975	975	+1	+0.10	16,600	-
[3907]	25/09/05	972	977	964	974	+2	+0.21	6,900	-