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
[8118]	26/10/29	1,152	1,152	1,152	1,152	+19.0	+1.68	100	18,366,087,168
[8118]	26/10/28	1,156	1,156	1,133	1,133	-10.0	-0.87	400	18,063,173,632
[8118]	26/10/27	1,150	1,150	1,143	1,143	-37.0	-3.14	500	18,222,602,240
[8118]	26/10/26	1,173	1,180	1,144	1,180	+28.0	+2.43	700	18,812,485,632
[8118]	26/10/23	1,181	1,181	1,152	1,152	-27.0	-2.29	2,300	18,366,087,168
[8118]	26/10/22	1,146	1,179	1,137	1,179	+35.0	+3.06	2,700	18,796,541,952
[8118]	26/10/21	1,146	1,155	1,141	1,144	-29.0	-2.47	3,300	18,238,545,920
[8118]	26/10/20	1,139	1,173	1,120	1,173	+38.0	+3.35	3,700	18,700,886,016
[8118]	26/10/19	1,174	1,174	1,121	1,135	-45.0	-3.81	8,600	18,095,058,944
[8118]	26/10/16	1,149	1,180	1,140	1,180	+1.0	+0.08	4,900	18,812,485,632
[8118]	26/10/15	1,178	1,179	1,141	1,179	0	+0.00	4,400	18,796,541,952
[8118]	26/10/14	1,155	1,179	1,140	1,179	+14.0	+1.20	3,700	18,796,541,952
[8118]	26/10/13	1,140	1,165	1,113	1,165	+24.0	+2.10	2,900	18,573,342,720
[8118]	26/10/09	1,110	1,141	1,110	1,141	+2.0	+0.18	3,400	18,190,716,928
[8118]	26/10/08	1,140	1,140	1,139	1,139	-19.0	-1.64	200	18,158,831,616
[8118]	26/10/07	－	－	－	1,158	－	－	0	-
[8118]	26/10/06	1,167	1,167	1,158	1,158	-9.0	-0.77	600	18,461,743,104
[8118]	26/10/05	1,167	1,167	1,167	1,167	-9.0	-0.77	200	18,605,228,032
[8118]	26/10/02	1,180	1,180	1,176	1,176	-4.0	-0.34	200	18,748,715,008
[8118]	26/10/01	1,230	1,230	1,180	1,180	-50.0	-4.07	800	18,812,485,632
[8118]	26/09/30	1,230	1,230	1,193	1,230	0	+0.00	4,600	19,609,624,576
[8118]	26/09/29	1,178	1,230	1,170	1,230	+52.0	+4.41	3,700	19,609,624,576
[8118]	26/09/28	1,179	1,180	1,160	1,178	-2.0	-0.17	6,200	18,780,600,320
[8118]	26/09/25	1,180	1,180	1,164	1,180	+2.0	+0.17	4,500	18,812,485,632
[8118]	26/09/24	1,179	1,180	1,172	1,178	+7.0	+0.60	2,300	18,780,600,320
[8118]	26/09/18	1,178	1,178	1,171	1,171	+1.0	+0.09	700	18,669,000,704
[8118]	26/09/17	1,175	1,175	1,170	1,170	-10.0	-0.85	1,000	18,653,057,024
[8118]	26/09/16	1,173	1,180	1,173	1,180	0	+0.00	200	18,812,485,632
[8118]	26/09/15	1,202	1,213	1,180	1,180	0	+0.00	2,100	18,812,485,632
[8118]	26/09/14	1,180	1,180	1,180	1,180	0	+0.00	400	18,812,485,632
[8118]	26/09/11	1,180	1,180	1,174	1,180	0	+0.00	800	18,812,485,632
[8118]	26/09/10	1,172	1,180	1,172	1,180	0	+0.00	1,100	18,812,485,632
[8118]	26/09/09	－	－	－	1,180	－	－	0	-
[8118]	26/09/08	－	－	－	1,180	－	－	0	-
[8118]	26/09/07	1,171	1,180	1,171	1,180	+10.0	+0.85	1,500	18,812,485,632
[8118]	26/09/04	1,198	1,198	1,170	1,170	-28.0	-2.34	1,700	18,653,057,024
[8118]	26/09/03	1,198	1,198	1,198	1,198	+8.0	+0.67	100	19,099,455,488
[8118]	26/09/02	－	－	－	1,190	－	－	0	-
[8118]	26/09/01	1,190	1,200	1,190	1,190	0	0.00	1,400	-
[8118]	26/08/31	1,195	1,200	1,190	1,190	-10	-0.83	1,600	-
[8118]	26/08/28	1,199	1,200	1,199	1,200	+1	+0.08	1,200	-
[8118]	26/08/27	1,199	1,200	1,193	1,199	-1	-0.08	1,300	-
[8118]	26/08/26	1,207	1,207	1,192	1,200	-24	-1.96	2,500	-
[8118]	26/08/25	1,224	1,224	1,224	1,224	+7	+0.58	1,000	-
[8118]	26/08/24	1,205	1,219	1,201	1,217	+12	+1.00	2,700	-
[8118]	26/08/21	1,214	1,214	1,205	1,205	-9	-0.74	900	-
[8118]	26/08/20	1,225	1,225	1,214	1,214	-13	-1.06	200	-
[8118]	26/08/19	1,227	1,227	1,227	1,227	-3	-0.24	100	-
[8118]	26/08/18	1,230	1,230	1,230	1,230	+21	+1.74	500	-
[8118]	26/08/17	1,209	1,209	1,209	1,209	+3	+0.25	800	-
[8118]	26/08/14	1,216	1,224	1,195	1,206	+1	+0.08	2,500	-
[8118]	26/08/13	1,202	1,225	1,201	1,205	+3	+0.25	1,200	-
[8118]	26/08/12	1,216	1,240	1,200	1,202	-4	-0.33	2,200	-
[8118]	26/08/10	1,241	1,241	1,180	1,206	-35	-2.82	5,000	-
[8118]	26/08/07	1,225	1,241	1,225	1,241	+20	+1.64	800	-
[8118]	26/08/06	1,245	1,245	1,221	1,221	-6	-0.49	500	-
[8118]	26/08/05	1,207	1,228	1,206	1,227	+14	+1.15	2,400	-
[8118]	26/08/04	1,200	1,228	1,200	1,213	-16	-1.30	1,800	-
[8118]	26/08/03	1,225	1,230	1,201	1,229	-10	-0.81	2,000	-
[8118]	26/07/31	1,239	1,239	1,239	1,239	-11	-0.88	100	-
[8118]	26/07/30	1,250	1,250	1,250	1,250	+12	+0.97	200	-
[8118]	26/07/29	1,238	1,238	1,238	1,238	+20	+1.64	500	-
[8118]	26/07/28	1,201	1,224	1,200	1,218	+17	+1.42	1,800	-
[8118]	26/07/27	1,219	1,219	1,201	1,201	-25	-2.04	1,500	-
[8118]	26/07/24	1,255	1,255	1,203	1,226	-9	-0.73	4,700	-
[8118]	26/07/23	1,206	1,235	1,206	1,235	+29	+2.40	1,200	-
[8118]	26/07/22	1,217	1,243	1,201	1,206	-9	-0.74	4,000	-
[8118]	26/07/21	1,214	1,238	1,200	1,215	-29	-2.33	3,600	-
[8118]	26/07/17	1,238	1,258	1,212	1,244	+3	+0.24	2,100	-
[8118]	26/07/16	1,249	1,249	1,241	1,241	+15	+1.22	400	-
[8118]	26/07/15	1,265	1,265	1,184	1,226	-38	-3.01	6,200	-
[8118]	26/07/14	1,210	1,264	1,200	1,264	+67	+5.60	1,300	-
[8118]	26/07/13	1,268	1,268	1,177	1,197	-71	-5.60	8,200	-
[8118]	26/07/10	1,234	1,268	1,234	1,268	+16	+1.28	800	-
[8118]	26/07/09	1,228	1,252	1,228	1,252	-3	-0.24	700	-
[8118]	26/07/08	1,232	1,255	1,230	1,255	+3	+0.24	2,200	-
[8118]	26/07/07	1,261	1,261	1,252	1,252	-9	-0.71	200	-
[8118]	26/07/06	1,262	1,270	1,261	1,261	0	0.00	1,500	-
[8118]	26/07/03	1,270	1,270	1,261	1,261	-9	-0.71	400	-
[8118]	26/07/02	1,260	1,270	1,260	1,270	+19	+1.52	1,100	-
[8118]	26/07/01	1,242	1,255	1,242	1,251	+10	+0.81	2,500	-
[8118]	26/06/30	1,229	1,248	1,220	1,241	+19	+1.55	4,800	-
[8118]	26/06/29	1,222	1,230	1,207	1,222	+4	+0.33	8,200	-
[8118]	26/06/26	1,225	1,225	1,196	1,218	-7	-0.57	7,600	-
[8118]	26/06/25	1,230	1,230	1,225	1,225	-3	-0.24	6,500	-
[8118]	26/06/24	1,210	1,228	1,210	1,228	+16	+1.32	1,300	-
[8118]	26/06/23	1,200	1,214	1,200	1,212	-2	-0.16	1,100	-
[8118]	26/06/22	1,216	1,216	1,211	1,214	-3	-0.25	1,100	-
[8118]	26/06/19	1,219	1,219	1,196	1,217	-1	-0.08	400	-
[8118]	26/06/18	1,202	1,218	1,202	1,218	+23	+1.92	1,700	-
[8118]	26/06/17	1,209	1,226	1,190	1,195	-22	-1.81	10,500	-
[8118]	26/06/16	1,229	1,229	1,209	1,217	-6	-0.49	10,000	-
[8118]	26/06/15	1,194	1,228	1,181	1,223	+27	+2.26	8,100	-
[8118]	26/06/12	1,210	1,249	1,191	1,196	+16	+1.36	7,500	-
[8118]	26/06/11	1,121	1,220	1,121	1,180	+50	+4.42	2,700	-
[8118]	26/06/10	1,107	1,130	1,107	1,130	+30	+2.73	2,700	-
[8118]	26/06/09	1,100	1,109	1,100	1,100	+21	+1.95	3,600	-
[8118]	26/06/08	1,074	1,089	1,069	1,079	-1	-0.09	1,000	-
[8118]	26/06/05	1,085	1,100	1,070	1,080	-12	-1.10	1,700	-
[8118]	26/06/04	1,080	1,108	1,075	1,092	+15	+1.39	2,800	-
[8118]	26/06/03	1,112	1,112	1,075	1,077	-38	-3.41	3,200	-
[8118]	26/06/02	1,090	1,130	1,090	1,115	+22	+2.01	2,600	-
[8118]	26/06/01	1,127	1,145	1,092	1,093	-32	-2.84	2,200	-
[8118]	26/05/29	1,144	1,144	1,125	1,125	+4	+0.36	600	-
[8118]	26/05/28	1,133	1,133	1,121	1,121	-8	-0.71	200	-
[8118]	26/05/27	1,143	1,143	1,120	1,129	0	0.00	1,000	-
[8118]	26/05/26	1,129	1,129	1,129	1,129	+2	+0.18	100	-
[8118]	26/05/25	1,130	1,130	1,111	1,127	0	0.00	2,400	-
[8118]	26/05/22	1,120	1,127	1,105	1,127	+8.0	+0.71	1,300	-
[8118]	26/05/21	1,100	1,125	1,100	1,119	+19.0	+1.73	2,700	-
[8118]	26/05/20	1,086	1,130	1,060	1,100	-16.0	-1.43	17,900	-
[8118]	26/05/19	1,089	1,116	1,080	1,116	+31.0	+2.86	4,000	-
[8118]	26/05/18	1,129	1,148	1,053	1,085	-41.0	-3.64	16,900	-
[8118]	26/05/15	1,126	1,126	1,116	1,126	+7.0	+0.63	1,700	-
[8118]	26/05/14	1,120	1,120	1,119	1,119	-1.0	-0.09	500	-
[8118]	26/05/13	1,071	1,120	1,071	1,120	+19.0	+1.73	3,300	-
[8118]	26/05/12	1,113	1,113	1,090	1,101	-16.0	-1.43	600	-
[8118]	26/05/11	1,119	1,119	1,117	1,117	+4.0	+0.36	8,700	-
[8118]	26/05/08	1,104	1,115	1,095	1,113	-5.0	-0.45	1,800	-
[8118]	26/05/07	1,082	1,118	1,069	1,118	+36.0	+3.33	3,400	-
[8118]	26/05/01	1,079	1,082	1,079	1,082	-14.0	-1.28	300	-
[8118]	26/04/30	1,096	1,096	1,096	1,096	-1.0	-0.09	100	-
[8118]	26/04/28	1,102	1,128	1,091	1,097	-5.0	-0.45	2,300	-
[8118]	26/04/27	1,118	1,120	1,090	1,102	-20	-1.78	3,400	-
[8118]	26/04/24	1,133	1,133	1,095	1,122	+6	+0.54	5,300	-
[8118]	26/04/23	1,122	1,125	1,111	1,116	-4	-0.36	1,600	-
[8118]	26/04/22	1,114	1,130	1,107	1,120	-8	-0.71	2,400	-
[8118]	26/04/21	1,083	1,132	1,083	1,128	+39	+3.58	4,700	-
[8118]	26/04/20	1,057	1,100	1,047	1,089	-8	-0.73	16,800	-
[8118]	26/04/17	1,084	1,144	1,081	1,097	+14	+1.29	5,300	-
[8118]	26/04/16	1,121	1,131	1,083	1,083	-40	-3.56	5,500	-
[8118]	26/04/15	1,127	1,127	1,111	1,123	+5	+0.45	1,200	-
[8118]	26/04/14	1,111	1,132	1,111	1,118	+8	+0.72	2,400	-
[8118]	26/04/13	1,130	1,130	1,110	1,110	-21	-1.86	1,100	-
[8118]	26/04/10	1,131	1,131	1,131	1,131	+13	+1.16	200	-
[8118]	26/04/09	1,125	1,125	1,118	1,118	-11	-0.97	200	-
[8118]	26/04/08	1,111	1,130	1,106	1,129	+18	+1.62	2,700	-
[8118]	26/04/07	1,109	1,114	1,109	1,111	+3	+0.27	700	-
[8118]	26/04/06	1,108	1,108	1,108	1,108	-13	-1.16	100	-
[8118]	26/04/03	1,121	1,121	1,121	1,121	0	0.00	100	-
[8118]	26/04/02	1,129	1,130	1,120	1,121	-7	-0.62	500	-
[8118]	26/04/01	1,128	1,128	1,128	1,128	-20	-1.74	300	-
[8118]	26/03/31	1,109	1,150	1,075	1,148	+24	+2.14	12,800	-
[8118]	26/03/30	1,041	1,130	1,000	1,124	-35	-3.02	8,900	-
[8118]	26/03/27	1,135	1,165	1,135	1,159	+19	+1.67	7,300	-
[8118]	26/03/26	1,133	1,140	1,133	1,140	+6	+0.53	1,400	-
[8118]	26/03/25	1,135	1,135	1,133	1,134	+6	+0.53	1,800	-
[8118]	26/03/24	1,116	1,128	1,078	1,128	+6	+0.53	4,500	-
[8118]	26/03/23	1,132	1,132	1,122	1,122	-11	-0.97	500	-
[8118]	26/03/19	1,123	1,133	1,120	1,133	-1	-0.09	1,500	-
[8118]	26/03/18	1,125	1,135	1,124	1,134	+11	+0.98	1,800	-
[8118]	26/03/17	1,130	1,130	1,123	1,123	-2	-0.18	300	-
[8118]	26/03/16	1,125	1,125	1,115	1,125	+2	+0.18	3,400	-
[8118]	26/03/13	1,123	1,123	1,120	1,123	-2	-0.18	400	-
[8118]	26/03/12	1,125	1,125	1,125	1,125	-3	-0.27	200	-
[8118]	26/03/11	1,122	1,131	1,117	1,128	+8	+0.71	1,600	-
[8118]	26/03/10	1,093	1,120	1,078	1,120	+28	+2.56	4,000	-
[8118]	26/03/09	1,104	1,123	1,048	1,092	-42	-3.70	5,800	-
[8118]	26/03/06	1,135	1,135	1,092	1,134	+22	+1.98	4,200	-
[8118]	26/03/05	1,110	1,129	1,086	1,112	+11	+1.00	3,400	-
[8118]	26/03/04	1,089	1,121	1,089	1,101	-6	-0.54	2,900	-
[8118]	26/03/03	1,141	1,141	1,105	1,107	-34	-2.98	3,100	-
[8118]	26/03/02	1,139	1,141	1,128	1,141	+5	+0.44	2,800	-
[8118]	26/02/27	1,081	1,139	1,081	1,136	+52	+4.80	5,700	-
[8118]	26/02/26	1,155	1,163	1,084	1,084	-82	-7.03	6,900	-
[8118]	26/02/25	1,159	1,167	1,137	1,166	+7	+0.60	6,500	-
[8118]	26/02/24	1,137	1,159	1,136	1,159	+23	+2.02	8,200	-
[8118]	26/02/20	1,068	1,136	1,060	1,136	+59	+5.48	10,300	-
[8118]	26/02/19	1,060	1,095	1,060	1,077	0	0.00	2,100	-
[8118]	26/02/18	1,090	1,090	1,070	1,077	-8	-0.74	4,100	-
[8118]	26/02/17	1,069	1,088	1,066	1,085	+15	+1.40	6,000	-
[8118]	26/02/16	1,019	1,070	1,018	1,070	+60	+5.94	13,200	-
[8118]	26/02/13	1,010	1,015	1,001	1,010	+1	+0.10	2,400	-
[8118]	26/02/12	997	1,009	984	1,009	+15	+1.51	8,000	-
[8118]	26/02/10	983	994	981	994	+20	+2.05	800	-
[8118]	26/02/09	972	981	972	974	0	0.00	2,600	-
[8118]	26/02/06	972	1,060	968	974	+4	+0.41	37,500	-
[8118]	26/02/05	970	971	962	970	0	0.00	1,500	-
[8118]	26/02/04	958	971	958	970	+12	+1.25	1,400	-
[8118]	26/02/03	953	958	953	958	+5	+0.52	600	-
[8118]	26/02/02	953	957	947	953	0	0.00	2,500	-
[8118]	26/01/30	949	953	949	953	+4	+0.42	4,600	-
[8118]	26/01/29	954	954	937	949	-5	-0.52	10,800	-
[8118]	26/01/28	952	954	945	954	+2	+0.21	1,400	-
[8118]	26/01/27	944	954	943	952	+8	+0.85	3,700	-
[8118]	26/01/26	944	944	941	944	+1	+0.11	500	-
[8118]	26/01/23	945	945	942	943	+3	+0.32	2,600	-
[8118]	26/01/22	935	940	934	940	0	0.00	3,400	-
[8118]	26/01/21	939	940	933	940	+1	+0.11	1,200	-
[8118]	26/01/20	940	940	931	939	+5	+0.54	1,200	-
[8118]	26/01/19	926	934	926	934	+8	+0.86	1,200	-
[8118]	26/01/16	932	932	926	926	-5	-0.54	300	-
[8118]	26/01/15	929	931	922	931	+2	+0.22	5,300	-
[8118]	26/01/14	931	932	917	929	0	0.00	3,700	-
[8118]	26/01/13	928	931	928	929	+4	+0.43	1,300	-
[8118]	26/01/09	925	925	925	925	0	0.00	2,700	-
[8118]	26/01/08	927	927	923	925	-11	-1.18	1,400	-
[8118]	26/01/07	920	936	920	936	+15	+1.63	4,400	-
[8118]	26/01/06	919	921	919	921	+2	+0.22	1,100	-
[8118]	26/01/05	923	923	917	919	-8	-0.86	2,600	-
[8118]	25/12/30	922	947	922	927	+5	+0.54	6,600	-
[8118]	25/12/29	917	922	915	922	+3	+0.33	5,500	-
[8118]	25/12/26	920	920	919	919	+10	+1.10	4,600	-
[8118]	25/12/25	914	914	906	909	+3	+0.33	1,400	-
[8118]	25/12/24	908	908	906	906	+3	+0.33	400	-
[8118]	25/12/23	903	903	903	903	0	0.00	1,100	-
[8118]	25/12/22	910	910	903	903	+3	+0.33	1,500	-
[8118]	25/12/19	900	900	900	900	0	0.00	200	-
[8118]	25/12/18	897	900	897	900	-2	-0.22	1,500	-
[8118]	25/12/17	899	902	889	902	+6	+0.67	3,600	-
[8118]	25/12/16	901	901	890	896	-5	-0.55	1,900	-
[8118]	25/12/15	900	902	880	901	-8	-0.88	31,800	-
[8118]	25/12/12	914	914	909	909	-5	-0.55	2,700	-
[8118]	25/12/11	926	927	914	914	-12	-1.30	2,500	-
[8118]	25/12/10	930	930	919	926	-1	-0.11	8,200	-
[8118]	25/12/09	905	927	905	927	+23	+2.54	3,300	-
[8118]	25/12/08	902	904	901	904	+9	+1.01	1,000	-
[8118]	25/12/05	900	900	895	895	-1	-0.11	700	-
[8118]	25/12/04	892	901	892	896	+4	+0.45	4,200	-
[8118]	25/12/03	890	892	890	892	-1	-0.11	1,000	-
[8118]	25/12/02	883	894	883	893	+7	+0.79	2,100	-
[8118]	25/12/01	880	892	880	886	-3	-0.34	8,200	-
[8118]	25/11/28	895	903	863	889	-8	-0.89	28,600	-
[8118]	25/11/27	885	901	884	897	+7	+0.79	6,100	-
[8118]	25/11/26	884	893	878	890	+7	+0.79	2,100	-
[8118]	25/11/25	878	889	877	883	-6	-0.67	15,200	-
[8118]	25/11/21	874	894	871	889	+16	+1.83	18,900	-
[8118]	25/11/20	870	880	870	873	+2	+0.23	900	-
[8118]	25/11/19	860	880	860	871	+2	+0.23	3,100	-
[8118]	25/11/18	880	880	868	869	-13	-1.47	1,800	-
[8118]	25/11/17	887	887	882	882	-1	-0.11	1,700	-
[8118]	25/11/14	879	884	879	883	+8	+0.91	700	-
[8118]	25/11/13	880	892	870	875	0	0.00	7,900	-
[8118]	25/11/12	870	875	870	875	+6	+0.69	4,200	-
[8118]	25/11/11	860	871	860	869	+3	+0.35	5,300	-
[8118]	25/11/10	856	870	851	866	+10	+1.17	8,300	-
[8118]	25/11/07	856	870	852	856	-3	-0.35	6,200	-
[8118]	25/11/06	857	860	854	859	+3	+0.35	1,800	-
[8118]	25/11/05	861	862	856	856	-5	-0.58	800	-
[8118]	25/11/04	858	870	853	861	-4	-0.46	5,300	-
[8118]	25/10/31	861	869	861	865	+4	+0.46	1,200	-
[8118]	25/10/30	845	870	845	861	+1	+0.12	7,100	-
[8118]	25/10/29	860	870	855	860	-2	-0.23	4,800	-
[8118]	25/10/28	866	870	859	862	-4	-0.46	3,200	-
[8118]	25/10/27	869	870	856	866	-4	-0.46	3,100	-
[8118]	25/10/24	870	870	870	870	+2	+0.23	2,100	-
[8118]	25/10/23	864	870	861	868	+3	+0.35	4,500	-
[8118]	25/10/22	863	871	862	865	-6	-0.69	1,400	-
[8118]	25/10/21	860	873	860	871	-1	-0.11	1,100	-
[8118]	25/10/20	872	872	872	872	－	－	200	-
[8118]	25/10/17	－	－	－	874	－	－	0	-
[8118]	25/10/16	876	876	861	874	-1	-0.11	2,400	-
[8118]	25/10/15	875	877	870	875	+5	+0.57	3,600	-
[8118]	25/10/14	865	870	855	870	+8	+0.93	3,500	-
[8118]	25/10/10	857	878	850	862	+1	+0.12	5,800	-
[8118]	25/10/09	869	875	859	861	-9	-1.03	4,200	-
[8118]	25/10/08	875	875	862	870	-5	-0.57	3,400	-
[8118]	25/10/07	875	875	875	875	+2	+0.23	100	-
[8118]	25/10/06	874	874	870	873	+9	+1.04	1,000	-
[8118]	25/10/03	860	875	860	864	+5	+0.58	2,300	-
[8118]	25/10/02	862	870	859	859	-4	-0.46	2,800	-
[8118]	25/10/01	886	887	863	863	-26	-2.92	2,300	-
[8118]	25/09/30	870	889	868	889	+18	+2.07	7,700	-
[8118]	25/09/29	862	880	862	871	+7	+0.81	2,900	-
[8118]	25/09/26	862	880	859	864	+2	+0.23	8,600	-
[8118]	25/09/25	878	878	856	862	-8	-0.92	5,300	-
[8118]	25/09/24	870	878	864	870	0	0.00	6,000	-
[8118]	25/09/22	871	880	865	870	-10	-1.14	6,900	-
[8118]	25/09/19	870	880	862	880	+8	+0.92	14,100	-
[8118]	25/09/18	865	880	865	872	+6	+0.69	2,700	-
[8118]	25/09/17	870	870	866	866	-8	-0.92	1,100	-
[8118]	25/09/16	873	877	863	874	+2	+0.23	3,800	-
[8118]	25/09/12	871	878	864	872	-7	-0.80	7,300	-
[8118]	25/09/11	876	884	871	879	-1	-0.11	2,000	-
[8118]	25/09/10	885	885	864	880	-7	-0.79	2,100	-
[8118]	25/09/09	850	887	850	887	+48	+5.72	9,300	-
[8118]	25/09/08	871	871	839	839	-30	-3.45	3,700	-
[8118]	25/09/05	870	870	869	869	-1	-0.11	600	-