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
[8585]	26/10/29	753	762	742	760	+8.0	+1.06	1,259,000	130,101,248,000
[8585]	26/10/28	753	757	750	752	0	+0.00	786,000	128,731,766,784
[8585]	26/10/27	759	760	750	752	0	+0.00	469,300	128,731,766,784
[8585]	26/10/26	750	756	747	752	-3.0	-0.40	614,000	128,731,766,784
[8585]	26/10/23	765	766	754	755	-5.0	-0.66	564,700	129,245,323,264
[8585]	26/10/22	758	763	756	760	+2.0	+0.26	561,600	130,101,248,000
[8585]	26/10/21	762	768	758	758	+3.0	+0.40	539,600	129,758,879,744
[8585]	26/10/20	767	767	752	755	-13.0	-1.69	924,200	129,245,323,264
[8585]	26/10/19	779	781	768	768	-10.0	-1.29	510,300	131,470,737,408
[8585]	26/10/16	772	779	768	778	+10.0	+1.30	998,800	133,182,595,072
[8585]	26/10/15	766	772	760	768	+1.0	+0.13	812,100	131,470,737,408
[8585]	26/10/14	775	775	762	767	-11.0	-1.41	797,900	131,299,549,184
[8585]	26/10/13	775	781	773	778	+7.0	+0.91	680,300	133,182,595,072
[8585]	26/10/09	779	781	770	771	-6.0	-0.77	745,400	131,984,293,888
[8585]	26/10/08	776	777	765	777	-5.0	-0.64	841,000	133,011,406,848
[8585]	26/10/07	784	785	771	782	-7.0	-0.89	794,600	133,867,339,776
[8585]	26/10/06	791	793	787	789	-1.0	-0.13	745,000	135,065,640,960
[8585]	26/10/05	787	790	777	790	+3.0	+0.38	736,900	135,236,829,184
[8585]	26/10/02	797	798	783	787	-15.0	-1.87	978,500	134,723,272,704
[8585]	26/10/01	815	815	797	802	-15.0	-1.84	871,600	137,291,055,104
[8585]	26/09/30	815	817	808	817	+4.0	+0.49	645,500	139,858,837,504
[8585]	26/09/29	835	837	812	813	-30.0	-3.56	923,500	139,174,100,992
[8585]	26/09/28	852	852	839	843	-4.0	-0.47	533,000	144,309,682,176
[8585]	26/09/25	848	855	845	847	+2.0	+0.24	400,000	144,994,418,688
[8585]	26/09/24	852	858	845	845	-10.0	-1.17	548,800	144,652,042,240
[8585]	26/09/18	870	871	855	855	-14.0	-1.61	803,700	146,363,908,096
[8585]	26/09/17	862	872	861	869	+11.0	+1.28	312,300	148,760,510,464
[8585]	26/09/16	853	861	853	858	+5.0	+0.59	254,400	146,877,464,576
[8585]	26/09/15	862	865	853	853	-8.0	-0.93	293,700	146,021,531,648
[8585]	26/09/14	853	868	850	861	+12.0	+1.41	531,500	147,391,021,056
[8585]	26/09/11	833	855	832	849	+6.0	+0.71	717,200	145,336,795,136
[8585]	26/09/10	836	845	836	843	+3.0	+0.36	405,000	144,309,682,176
[8585]	26/09/09	847	848	836	840	-7.0	-0.83	583,500	143,796,125,696
[8585]	26/09/08	852	854	846	847	-6.0	-0.70	519,100	144,994,418,688
[8585]	26/09/07	853	857	851	853	-2.0	-0.23	387,400	146,021,531,648
[8585]	26/09/04	861	862	854	855	-4.0	-0.47	369,300	146,363,908,096
[8585]	26/09/03	858	863	856	859	+5.0	+0.59	344,400	147,048,644,608
[8585]	26/09/02	859	859	853	854	-13.0	-1.50	481,100	146,192,728,064
[8585]	26/09/01	865	872	863	867	0	+0.00	408,800	148,418,134,016
[8585]	26/08/31	877	877	866	867	-14.0	-1.59	490,600	148,418,134,016
[8585]	26/08/28	885	888	878	881	-4.0	-0.45	328,200	150,814,736,384
[8585]	26/08/27	887	891	881	885	+1.0	+0.11	287,600	151,499,489,280
[8585]	26/08/26	889	891	883	884	-2.0	-0.23	259,400	151,328,292,864
[8585]	26/08/25	885	890	877	886	+6.0	+0.68	282,000	151,670,669,312
[8585]	26/08/24	877	882	866	880	+6.0	+0.69	365,800	150,643,556,352
[8585]	26/08/21	868	877	866	874	+8.0	+0.92	337,300	149,616,443,392
[8585]	26/08/20	863	868	854	866	+9.0	+1.05	320,600	148,246,953,984
[8585]	26/08/19	865	865	851	857	-6.0	-0.70	443,200	146,706,284,544
[8585]	26/08/18	855	863	853	863	+11.0	+1.29	457,100	147,733,397,504
[8585]	26/08/17	869	869	851	852	-22	-2.52	565,000	-
[8585]	26/08/14	871	877	868	874	+2	+0.23	336,700	-
[8585]	26/08/13	877	879	865	872	-3	-0.34	394,600	-
[8585]	26/08/12	877	878	868	875	+4	+0.46	358,100	-
[8585]	26/08/10	871	874	865	871	-1	-0.11	322,900	-
[8585]	26/08/07	862	872	856	872	+11	+1.28	460,400	-
[8585]	26/08/06	841	861	841	861	+18	+2.14	711,500	-
[8585]	26/08/05	848	849	836	843	+1	+0.12	538,900	-
[8585]	26/08/04	854	856	839	842	-18	-2.09	578,000	-
[8585]	26/08/03	850	864	838	860	-43	-4.76	974,100	-
[8585]	26/07/31	916	917	901	903	-15	-1.63	516,200	-
[8585]	26/07/30	921	925	906	918	-12	-1.29	466,900	-
[8585]	26/07/29	920	930	913	930	+21	+2.31	421,700	-
[8585]	26/07/28	926	926	908	909	-9	-0.98	474,900	-
[8585]	26/07/27	910	918	905	918	+15	+1.66	473,200	-
[8585]	26/07/24	905	906	898	903	-11	-1.20	470,800	-
[8585]	26/07/23	921	925	909	914	-7	-0.76	480,900	-
[8585]	26/07/22	924	934	918	921	-2	-0.22	496,800	-
[8585]	26/07/21	907	927	905	923	+17	+1.88	697,400	-
[8585]	26/07/17	884	907	878	906	+23	+2.60	1,226,000	-
[8585]	26/07/16	892	896	881	883	-9	-1.01	549,800	-
[8585]	26/07/15	893	899	888	892	+1	+0.11	352,200	-
[8585]	26/07/14	884	894	879	891	+11	+1.25	697,100	-
[8585]	26/07/13	888	889	876	880	-3	-0.34	340,700	-
[8585]	26/07/10	890	893	882	883	-3	-0.34	437,200	-
[8585]	26/07/09	882	886	874	886	-2	-0.23	293,600	-
[8585]	26/07/08	884	891	882	888	+3	+0.34	398,700	-
[8585]	26/07/07	889	894	881	885	-3	-0.34	525,200	-
[8585]	26/07/06	872	888	870	888	+14	+1.60	529,000	-
[8585]	26/07/03	880	881	870	874	+1	+0.11	334,100	-
[8585]	26/07/02	872	885	869	873	+6	+0.69	585,100	-
[8585]	26/07/01	850	870	846	867	+18	+2.12	784,100	-
[8585]	26/06/30	844	853	840	849	+12	+1.43	714,200	-
[8585]	26/06/29	836	841	830	837	+8	+0.97	583,300	-
[8585]	26/06/26	826	830	822	829	+4	+0.48	423,200	-
[8585]	26/06/25	835	835	825	825	-2	-0.24	510,200	-
[8585]	26/06/24	834	840	826	827	-4	-0.48	508,000	-
[8585]	26/06/23	839	840	830	831	-2	-0.24	518,900	-
[8585]	26/06/22	845	854	831	833	-15	-1.77	599,800	-
[8585]	26/06/19	849	852	843	848	+1	+0.12	807,300	-
[8585]	26/06/18	859	862	846	847	-9	-1.05	494,400	-
[8585]	26/06/17	861	866	856	856	0	0.00	285,400	-
[8585]	26/06/16	861	861	849	856	-2	-0.23	423,800	-
[8585]	26/06/15	854	867	849	858	+15	+1.78	510,200	-
[8585]	26/06/12	845	852	841	843	+1	+0.12	479,800	-
[8585]	26/06/11	842	847	834	842	-5	-0.59	418,900	-
[8585]	26/06/10	852	853	841	847	-1	-0.12	555,800	-
[8585]	26/06/09	835	867	835	848	+20	+2.42	1,310,100	-
[8585]	26/06/08	816	830	815	828	-2	-0.24	1,636,600	-
[8585]	26/06/05	828	843	828	830	+1	+0.12	1,871,200	-
[8585]	26/06/04	852	857	829	829	-33	-3.83	1,140,100	-
[8585]	26/06/03	852	863	847	862	+17	+2.01	971,200	-
[8585]	26/06/02	828	847	822	845	+6	+0.72	1,275,600	-
[8585]	26/06/01	889	891	837	839	-50	-5.62	1,456,300	-
[8585]	26/05/29	878	902	878	889	+8	+0.91	1,477,700	-
[8585]	26/05/28	871	882	870	881	+4	+0.46	600,300	-
[8585]	26/05/27	881	885	873	877	-9	-1.02	635,400	-
[8585]	26/05/26	872	891	872	886	+14	+1.61	491,000	-
[8585]	26/05/25	882	885	865	872	-22	-2.46	832,500	-
[8585]	26/05/22	891	901	887	894	+9.0	+1.02	944,100	-
[8585]	26/05/21	889	898	880	885	-1.0	-0.11	1,330,300	-
[8585]	26/05/20	872	886	866	886	+19.0	+2.19	1,662,000	-
[8585]	26/05/19	865	880	861	867	+11.0	+1.29	2,028,200	-
[8585]	26/05/18	940	946	847	856	-135.0	-13.62	3,782,700	-
[8585]	26/05/15	1,001	1,006	986	991	-17.0	-1.69	505,900	-
[8585]	26/05/14	1,006	1,008	1,001	1,008	-1.0	-0.10	227,300	-
[8585]	26/05/13	1,009	1,012	1,004	1,009	+2.0	+0.20	313,700	-
[8585]	26/05/12	1,000	1,011	1,000	1,007	+9.0	+0.90	455,100	-
[8585]	26/05/11	1,001	1,007	996	998	-6.0	-0.60	537,600	-
[8585]	26/05/08	1,014	1,014	1,000	1,004	-11.0	-1.08	408,600	-
[8585]	26/05/07	1,010	1,019	1,004	1,015	+8.0	+0.79	492,200	-
[8585]	26/05/01	1,015	1,018	1,003	1,007	-7.0	-0.69	228,200	-
[8585]	26/04/30	1,004	1,018	1,003	1,014	-4.0	-0.39	348,900	-
[8585]	26/04/28	1,008	1,018	1,004	1,018	+12.0	+1.19	280,500	-
[8585]	26/04/27	1,005	1,015	1,000	1,006	-6	-0.59	406,100	-
[8585]	26/04/24	1,016	1,021	1,006	1,012	-8	-0.78	332,000	-
[8585]	26/04/23	1,030	1,041	1,019	1,020	-22	-2.11	580,500	-
[8585]	26/04/22	1,050	1,060	1,042	1,042	-21	-1.98	799,500	-
[8585]	26/04/21	1,099	1,107	1,061	1,063	+58	+5.77	2,768,100	-
[8585]	26/04/20	1,009	1,011	1,000	1,005	+3	+0.30	342,200	-
[8585]	26/04/17	995	1,006	993	1,002	+6	+0.60	471,500	-
[8585]	26/04/16	1,004	1,009	992	996	0	0.00	522,800	-
[8585]	26/04/15	996	1,001	992	996	+9	+0.91	386,400	-
[8585]	26/04/14	990	992	981	987	+4	+0.41	331,800	-
[8585]	26/04/13	979	987	976	983	+8	+0.82	402,400	-
[8585]	26/04/10	980	985	974	975	-5	-0.51	476,200	-
[8585]	26/04/09	1,004	1,008	980	980	-23	-2.29	429,900	-
[8585]	26/04/08	998	1,005	995	1,003	+20	+2.03	469,800	-
[8585]	26/04/07	996	998	980	983	-2	-0.20	415,300	-
[8585]	26/04/06	987	993	982	985	-2	-0.20	292,000	-
[8585]	26/04/03	984	995	983	987	+3	+0.30	406,700	-
[8585]	26/04/02	995	1,000	980	984	-8	-0.81	585,100	-
[8585]	26/04/01	982	992	976	992	+31	+3.23	467,900	-
[8585]	26/03/31	966	980	960	961	-6	-0.62	817,600	-
[8585]	26/03/30	955	975	949	967	-63	-6.12	994,700	-
[8585]	26/03/27	1,030	1,036	1,024	1,030	0	0.00	1,356,000	-
[8585]	26/03/26	1,042	1,043	1,022	1,030	-9	-0.87	727,600	-
[8585]	26/03/25	1,044	1,048	1,035	1,039	+14	+1.37	797,200	-
[8585]	26/03/24	1,030	1,030	1,018	1,025	+17	+1.69	774,500	-
[8585]	26/03/23	1,022	1,023	1,006	1,008	-27	-2.61	694,400	-
[8585]	26/03/19	1,045	1,058	1,035	1,035	-27	-2.54	744,300	-
[8585]	26/03/18	1,055	1,064	1,054	1,062	+27	+2.61	506,300	-
[8585]	26/03/17	1,046	1,051	1,034	1,035	-1	-0.10	372,300	-
[8585]	26/03/16	1,049	1,050	1,036	1,036	-12	-1.15	343,800	-
[8585]	26/03/13	1,047	1,059	1,043	1,048	-7	-0.66	471,900	-
[8585]	26/03/12	1,070	1,070	1,049	1,055	-18	-1.68	391,700	-
[8585]	26/03/11	1,080	1,084	1,072	1,073	-3	-0.28	267,700	-
[8585]	26/03/10	1,056	1,079	1,050	1,076	+39	+3.76	636,300	-
[8585]	26/03/09	1,010	1,038	1,006	1,037	-15	-1.43	744,900	-
[8585]	26/03/06	1,040	1,056	1,038	1,052	-3	-0.28	306,400	-
[8585]	26/03/05	1,056	1,065	1,046	1,055	+26	+2.53	626,700	-
[8585]	26/03/04	1,060	1,067	1,021	1,029	-52	-4.81	912,600	-
[8585]	26/03/03	1,118	1,119	1,077	1,081	-34	-3.05	675,800	-
[8585]	26/03/02	1,124	1,126	1,111	1,115	-35	-3.04	713,100	-
[8585]	26/02/27	1,140	1,155	1,135	1,150	+19	+1.68	566,100	-
[8585]	26/02/26	1,133	1,139	1,127	1,131	+5	+0.44	358,500	-
[8585]	26/02/25	1,135	1,135	1,125	1,126	-5	-0.44	341,000	-
[8585]	26/02/24	1,133	1,138	1,114	1,131	-4	-0.35	278,600	-
[8585]	26/02/20	1,159	1,159	1,133	1,135	-31	-2.66	487,500	-
[8585]	26/02/19	1,160	1,170	1,156	1,166	+11	+0.95	569,900	-
[8585]	26/02/18	1,155	1,157	1,146	1,155	+6	+0.52	622,000	-
[8585]	26/02/17	1,157	1,162	1,149	1,149	-4	-0.35	456,500	-
[8585]	26/02/16	1,160	1,162	1,143	1,153	+6	+0.52	438,000	-
[8585]	26/02/13	1,150	1,157	1,140	1,147	-11	-0.95	540,200	-
[8585]	26/02/12	1,158	1,164	1,151	1,158	+2	+0.17	362,900	-
[8585]	26/02/10	1,160	1,168	1,150	1,156	-1	-0.09	520,000	-
[8585]	26/02/09	1,170	1,173	1,155	1,157	+7	+0.61	431,700	-
[8585]	26/02/06	1,138	1,151	1,135	1,150	+14	+1.23	362,500	-
[8585]	26/02/05	1,144	1,153	1,131	1,136	+5	+0.44	411,000	-
[8585]	26/02/04	1,120	1,142	1,116	1,131	+6	+0.53	592,900	-
[8585]	26/02/03	1,084	1,125	1,082	1,125	+41	+3.78	435,700	-
[8585]	26/02/02	1,081	1,098	1,069	1,084	-15	-1.36	895,300	-
[8585]	26/01/30	1,095	1,099	1,086	1,099	+7	+0.64	398,400	-
[8585]	26/01/29	1,086	1,092	1,073	1,092	+1	+0.09	589,300	-
[8585]	26/01/28	1,090	1,100	1,088	1,091	-7	-0.64	367,200	-
[8585]	26/01/27	1,108	1,114	1,083	1,098	-17	-1.52	976,800	-
[8585]	26/01/26	1,110	1,126	1,107	1,115	-11	-0.98	557,100	-
[8585]	26/01/23	1,126	1,133	1,116	1,126	+1	+0.09	455,100	-
[8585]	26/01/22	1,117	1,130	1,115	1,125	+18	+1.63	492,000	-
[8585]	26/01/21	1,098	1,113	1,097	1,107	-7	-0.63	594,500	-
[8585]	26/01/20	1,114	1,121	1,106	1,114	-6	-0.54	259,300	-
[8585]	26/01/19	1,137	1,142	1,120	1,120	-16	-1.41	369,700	-
[8585]	26/01/16	1,130	1,142	1,127	1,136	+12	+1.07	522,000	-
[8585]	26/01/15	1,112	1,130	1,111	1,124	+13	+1.17	437,500	-
[8585]	26/01/14	1,097	1,114	1,097	1,111	+14	+1.28	408,600	-
[8585]	26/01/13	1,101	1,111	1,092	1,097	+5	+0.46	559,900	-
[8585]	26/01/09	1,090	1,095	1,082	1,092	+11	+1.02	455,700	-
[8585]	26/01/08	1,084	1,090	1,080	1,081	-3	-0.28	230,100	-
[8585]	26/01/07	1,076	1,093	1,076	1,084	-1	-0.09	355,500	-
[8585]	26/01/06	1,070	1,089	1,069	1,085	+22	+2.07	452,500	-
[8585]	26/01/05	1,065	1,067	1,052	1,063	-2	-0.19	407,800	-
[8585]	25/12/30	1,068	1,076	1,063	1,065	0	0.00	300,800	-
[8585]	25/12/29	1,068	1,070	1,061	1,065	-1	-0.09	293,100	-
[8585]	25/12/26	1,057	1,069	1,056	1,066	+8	+0.76	245,700	-
[8585]	25/12/25	1,064	1,064	1,052	1,058	0	0.00	143,300	-
[8585]	25/12/24	1,070	1,070	1,054	1,058	-11	-1.03	334,800	-
[8585]	25/12/23	1,063	1,075	1,057	1,069	+13	+1.23	384,600	-
[8585]	25/12/22	1,064	1,067	1,055	1,056	+1	+0.09	344,100	-
[8585]	25/12/19	1,055	1,058	1,050	1,055	+4	+0.38	447,300	-
[8585]	25/12/18	1,050	1,056	1,047	1,051	-1	-0.10	226,200	-
[8585]	25/12/17	1,048	1,056	1,047	1,052	+4	+0.38	218,600	-
[8585]	25/12/16	1,052	1,060	1,048	1,048	-4	-0.38	297,600	-
[8585]	25/12/15	1,051	1,055	1,049	1,052	+2	+0.19	229,400	-
[8585]	25/12/12	1,042	1,050	1,041	1,050	+11	+1.06	209,400	-
[8585]	25/12/11	1,055	1,057	1,039	1,039	-10	-0.95	271,000	-
[8585]	25/12/10	1,048	1,053	1,046	1,049	+2	+0.19	261,100	-
[8585]	25/12/09	1,044	1,053	1,044	1,047	+8	+0.77	381,100	-
[8585]	25/12/08	1,030	1,039	1,026	1,039	+17	+1.66	310,200	-
[8585]	25/12/05	1,030	1,034	1,021	1,022	-8	-0.78	298,500	-
[8585]	25/12/04	1,022	1,032	1,022	1,030	+6	+0.59	184,000	-
[8585]	25/12/03	1,032	1,032	1,022	1,024	-1	-0.10	251,300	-
[8585]	25/12/02	1,013	1,028	1,012	1,025	+11	+1.08	298,700	-
[8585]	25/12/01	1,030	1,035	1,014	1,014	-20	-1.93	323,800	-
[8585]	25/11/28	1,033	1,040	1,029	1,034	+6	+0.58	289,200	-
[8585]	25/11/27	1,028	1,031	1,025	1,028	+3	+0.29	260,000	-
[8585]	25/11/26	1,015	1,027	1,013	1,025	+14	+1.38	408,800	-
[8585]	25/11/25	1,009	1,012	1,002	1,011	+10	+1.00	233,000	-
[8585]	25/11/21	1,006	1,018	1,001	1,001	-9	-0.89	878,100	-
[8585]	25/11/20	1,010	1,012	1,005	1,010	+6	+0.60	295,200	-
[8585]	25/11/19	999	1,005	996	1,004	+7	+0.70	270,700	-
[8585]	25/11/18	995	1,003	993	997	-6	-0.60	320,000	-
[8585]	25/11/17	1,010	1,013	997	1,003	-14	-1.38	344,200	-
[8585]	25/11/14	1,019	1,021	1,014	1,017	-4	-0.39	136,100	-
[8585]	25/11/13	1,020	1,025	1,016	1,021	+4	+0.39	176,600	-
[8585]	25/11/12	1,025	1,025	1,015	1,017	-5	-0.49	206,100	-
[8585]	25/11/11	1,030	1,031	1,013	1,022	-2	-0.20	343,200	-
[8585]	25/11/10	1,019	1,024	1,004	1,024	+19	+1.89	461,300	-
[8585]	25/11/07	1,010	1,012	1,001	1,005	-11	-1.08	439,400	-
[8585]	25/11/06	994	1,017	991	1,016	+36	+3.67	806,400	-
[8585]	25/11/05	977	989	970	980	0	0.00	514,200	-
[8585]	25/11/04	972	986	968	980	+16	+1.66	733,900	-
[8585]	25/10/31	989	990	961	964	-18	-1.83	586,400	-
[8585]	25/10/30	968	987	968	982	+13	+1.34	1,285,300	-
[8585]	25/10/29	980	984	969	969	-9	-0.92	413,600	-
[8585]	25/10/28	992	996	978	978	-18	-1.81	690,300	-
[8585]	25/10/27	1,000	1,005	996	996	0	0.00	363,200	-
[8585]	25/10/24	986	1,000	985	996	+7	+0.71	456,600	-
[8585]	25/10/23	983	989	978	989	+4	+0.41	249,700	-
[8585]	25/10/22	976	988	975	985	+12	+1.23	610,500	-
[8585]	25/10/21	985	989	973	973	-3	-0.31	475,700	-
[8585]	25/10/20	968	976	967	976	+15	+1.56	250,700	-
[8585]	25/10/17	971	972	961	961	-14	-1.44	358,000	-
[8585]	25/10/16	983	989	975	975	-10	-1.02	297,000	-
[8585]	25/10/15	990	994	982	985	+6	+0.61	303,100	-
[8585]	25/10/14	979	990	974	979	-15	-1.51	615,000	-
[8585]	25/10/10	998	1,000	991	994	-11	-1.09	470,300	-
[8585]	25/10/09	999	1,008	999	1,005	+6	+0.60	230,100	-
[8585]	25/10/08	1,012	1,017	999	999	-14	-1.38	433,200	-
[8585]	25/10/07	1,018	1,021	1,010	1,013	+2	+0.20	381,300	-
[8585]	25/10/06	1,019	1,021	1,005	1,011	+8	+0.80	302,500	-
[8585]	25/10/03	997	1,009	997	1,003	+2	+0.20	399,300	-
[8585]	25/10/02	992	1,004	989	1,001	+4	+0.40	470,900	-
[8585]	25/10/01	1,003	1,005	989	997	-14	-1.38	807,700	-
[8585]	25/09/30	1,010	1,014	1,004	1,011	-1	-0.10	350,300	-
[8585]	25/09/29	1,028	1,030	1,010	1,012	-13	-1.27	326,000	-
[8585]	25/09/26	1,020	1,025	1,012	1,025	+12	+1.18	662,700	-
[8585]	25/09/25	1,015	1,017	1,009	1,013	+3	+0.30	615,000	-
[8585]	25/09/24	1,003	1,010	1,000	1,010	+7	+0.70	967,700	-
[8585]	25/09/22	1,013	1,018	1,002	1,003	-11	-1.08	503,300	-
[8585]	25/09/19	1,030	1,032	1,006	1,014	-12	-1.17	1,312,400	-
[8585]	25/09/18	1,030	1,030	1,020	1,026	+4	+0.39	522,500	-
[8585]	25/09/17	1,035	1,035	1,015	1,022	-16	-1.54	404,300	-
[8585]	25/09/16	1,034	1,042	1,031	1,038	+2	+0.19	542,000	-
[8585]	25/09/12	1,050	1,051	1,036	1,036	-7	-0.67	351,900	-
[8585]	25/09/11	1,049	1,054	1,039	1,043	-2	-0.19	592,500	-
[8585]	25/09/10	1,045	1,051	1,038	1,045	-4	-0.38	287,200	-
[8585]	25/09/09	1,044	1,054	1,038	1,049	+6	+0.58	577,000	-
[8585]	25/09/08	1,042	1,043	1,034	1,043	+3	+0.29	297,000	-
[8585]	25/09/05	1,032	1,041	1,025	1,040	+8	+0.78	394,900	-