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
[8818]	26/10/29	936	941	928	938	+3	+0.320856	448,800	89,489,571,840
[8818]	26/10/28	945	952	935	935	0	0	343,200	89,203,359,744
[8818]	26/10/27	944	947	928	935	-12	-1.267159	524,900	89,203,359,744
[8818]	26/10/26	938	950	933	947	+14	+1.500536	284,800	90,348,216,320
[8818]	26/10/23	935	940	925	933	+5	+0.538793	326,500	89,012,551,680
[8818]	26/10/22	927	933	919	928	+3	+0.324324	366,000	88,535,531,520
[8818]	26/10/21	926	936	925	925	+9	+0.982533	261,800	88,249,311,232
[8818]	26/10/20	939	944	914	916	-28	-2.966102	352,700	87,390,674,944
[8818]	26/10/19	931	948	931	944	+10	+1.070664	325,700	90,062,004,224
[8818]	26/10/16	932	936	923	934	+4	+0.430108	297,300	89,107,955,712
[8818]	26/10/15	917	931	913	930	+5	+0.540541	439,500	88,726,339,584
[8818]	26/10/14	939	941	921	925	-20	-2.116402	475,700	88,249,311,232
[8818]	26/10/13	948	950	937	945	+2	+0.212089	295,200	90,157,408,256
[8818]	26/10/09	950	951	934	943	-7	-0.736842	632,600	89,966,600,192
[8818]	26/10/08	963	966	942	950	-14	-1.452282	407,600	90,634,428,416
[8818]	26/10/07	969	977	962	964	-6	-0.618557	304,500	91,970,093,056
[8818]	26/10/06	974	983	965	970	-4	-0.410678	427,800	92,542,525,440
[8818]	26/10/05	976	981	971	974	-2	-0.204918	383,800	92,924,141,568
[8818]	26/10/02	994	994	974	976	-23	-2.302302	518,200	93,114,949,632
[8818]	26/10/01	1,016	1,017	992	999	-34	-3.291384	714,700	95,309,258,752
[8818]	26/09/30	1,055	1,058	1,027	1,033	-27	-2.54717	502,800	98,553,020,416
[8818]	26/09/29	1,055	1,064	1,042	1,060	-19	-1.76089	1,658,800	101,128,945,664
[8818]	26/09/28	1,092	1,096	1,077	1,079	-7	-0.644567	1,072,600	102,941,630,464
[8818]	26/09/25	1,089	1,095	1,078	1,086	+5	+0.462535	667,600	103,609,466,880
[8818]	26/09/24	1,119	1,120	1,081	1,081	-43	-3.825623	1,225,100	103,132,438,528
[8818]	26/09/18	1,130	1,131	1,121	1,124	-9	-0.794351	821,200	107,234,844,672
[8818]	26/09/17	1,115	1,133	1,111	1,133	+23	+2.072072	620,700	108,093,480,960
[8818]	26/09/16	1,101	1,118	1,101	1,110	+19	+1.741522	543,900	105,899,180,032
[8818]	26/09/15	1,116	1,121	1,088	1,091	-19	-1.711712	612,000	104,086,487,040
[8818]	26/09/14	1,124	1,125	1,106	1,110	-8	-0.715564	460,700	105,899,180,032
[8818]	26/09/11	1,114	1,127	1,108	1,118	-2	-0.178571	296,500	106,662,412,288
[8818]	26/09/10	1,116	1,125	1,115	1,120	-1	-0.089206	192,000	106,853,220,352
[8818]	26/09/09	1,114	1,125	1,110	1,121	+6	+0.538117	248,500	106,948,624,384
[8818]	26/09/08	1,102	1,121	1,097	1,115	+8	+0.722674	288,400	106,376,200,192
[8818]	26/09/07	1,128	1,131	1,105	1,107	-13	-1.160714	352,300	105,612,959,744
[8818]	26/09/04	1,108	1,128	1,107	1,120	+13	+1.174345	256,600	106,853,220,352
[8818]	26/09/03	1,109	1,119	1,106	1,107	-3	-0.27027	320,100	105,612,959,744
[8818]	26/09/02	1,103	1,120	1,102	1,110	-6	-0.537634	368,100	105,899,180,032
[8818]	26/09/01	1,119	1,136	1,102	1,116	-7	-0.62333	463,400	106,471,604,224
[8818]	26/08/31	1,116	1,133	1,112	1,123	-3	-0.26643	386,600	107,139,440,640
[8818]	26/08/28	1,136	1,139	1,126	1,126	-6	-0.530035	502,600	107,425,652,736
[8818]	26/08/27	1,128	1,139	1,119	1,132	+7	+0.622222	501,500	107,998,076,928
[8818]	26/08/26	1,120	1,134	1,113	1,125	+16	+1.442741	309,600	107,330,248,704
[8818]	26/08/25	1,114	1,120	1,106	1,109	+5	+0.452899	272,100	105,803,776,000
[8818]	26/08/24	1,120	1,126	1,096	1,104	-15	-1.340483	318,300	105,326,747,648
[8818]	26/08/21	1,103	1,124	1,102	1,119	+13	+1.175407	252,800	106,757,816,320
[8818]	26/08/20	1,097	1,107	1,087	1,106	+17	+1.561065	372,800	105,517,555,712
[8818]	26/08/19	1,088	1,095	1,078	1,089	-7	-0.638686	252,000	103,895,678,976
[8818]	26/08/18	1,109	1,114	1,096	1,096	-7	-0.634633	242,300	104,563,515,392
[8818]	26/08/17	1,100	1,118	1,096	1,103	-2	-0.180995	401,700	-
[8818]	26/08/14	1,085	1,120	1,085	1,105	+12	+1.097896	270,800	-
[8818]	26/08/13	1,067	1,093	1,066	1,093	+34	+3.210576	317,000	-
[8818]	26/08/12	1,046	1,065	1,040	1,059	+11	+1.049618	319,600	-
[8818]	26/08/10	1,052	1,059	1,034	1,048	-14	-1.318267	476,500	-
[8818]	26/08/07	1,069	1,070	1,057	1,062	+3	+0.283286	278,000	-
[8818]	26/08/06	1,084	1,096	1,049	1,059	-20	-1.853568	414,700	-
[8818]	26/08/05	1,090	1,093	1,067	1,079	+5	+0.465549	373,900	-
[8818]	26/08/04	1,132	1,132	1,071	1,074	-32	-2.893309	449,100	-
[8818]	26/08/03	1,151	1,160	1,099	1,106	-43	-3.742385	574,700	-
[8818]	26/07/31	1,110	1,160	1,095	1,149	+28	+2.49777	588,800	-
[8818]	26/07/30	1,109	1,135	1,100	1,121	+3	+0.268336	421,300	-
[8818]	26/07/29	1,111	1,120	1,102	1,118	+8	+0.720721	384,000	-
[8818]	26/07/28	1,115	1,128	1,105	1,110	-15	-1.333333	299,400	-
[8818]	26/07/27	1,118	1,128	1,107	1,125	+17	+1.534296	319,200	-
[8818]	26/07/24	1,099	1,112	1,098	1,108	+2	+0.180832	320,600	-
[8818]	26/07/23	1,100	1,113	1,091	1,106	+1	+0.090498	290,300	-
[8818]	26/07/22	1,086	1,108	1,074	1,105	+25	+2.314815	495,300	-
[8818]	26/07/21	1,077	1,090	1,070	1,080	+10	+0.934579	411,900	-
[8818]	26/07/17	1,077	1,095	1,059	1,070	-7	-0.649954	586,700	-
[8818]	26/07/16	1,104	1,108	1,072	1,077	-29	-2.622061	406,600	-
[8818]	26/07/15	1,120	1,127	1,100	1,106	-1	-0.090334	300,200	-
[8818]	26/07/14	1,145	1,145	1,107	1,107	-20	-1.774623	219,800	-
[8818]	26/07/13	1,170	1,180	1,119	1,127	-35	-3.012048	241,800	-
[8818]	26/07/10	1,155	1,168	1,145	1,162	+13	+1.131419	236,600	-
[8818]	26/07/09	1,161	1,167	1,141	1,149	-14	-1.203783	230,100	-
[8818]	26/07/08	1,160	1,173	1,152	1,163	+5	+0.431779	268,500	-
[8818]	26/07/07	1,166	1,182	1,152	1,158	-4	-0.344234	433,700	-
[8818]	26/07/06	1,150	1,179	1,133	1,162	+33	+2.922941	735,800	-
[8818]	26/07/03	1,112	1,153	1,110	1,129	+40	+3.673095	852,600	-
[8818]	26/07/02	1,070	1,110	1,070	1,089	+19	+1.775701	1,095,300	-
[8818]	26/07/01	1,079	1,093	1,056	1,070	-13	-1.200369	278,800	-
[8818]	26/06/30	1,091	1,100	1,075	1,083	+6	+0.557103	184,400	-
[8818]	26/06/29	1,083	1,099	1,067	1,077	+6	+0.560224	202,300	-
[8818]	26/06/26	1,072	1,089	1,068	1,071	-1	-0.093284	190,800	-
[8818]	26/06/25	1,072	1,082	1,047	1,072	+25	+2.387775	184,000	-
[8818]	26/06/24	1,072	1,087	1,046	1,047	-22	-2.057998	209,600	-
[8818]	26/06/23	1,061	1,079	1,059	1,069	+2	+0.187441	107,800	-
[8818]	26/06/22	1,091	1,091	1,060	1,067	0	0	113,800	-
[8818]	26/06/19	1,100	1,109	1,067	1,067	-17	-1.568266	463,000	-
[8818]	26/06/18	1,066	1,089	1,064	1,084	+22	+2.071563	150,000	-
[8818]	26/06/17	1,069	1,080	1,060	1,062	+1	+0.094251	160,200	-
[8818]	26/06/16	1,067	1,067	1,056	1,061	-5	-0.469043	129,000	-
[8818]	26/06/15	1,070	1,075	1,065	1,066	+12	+1.13852	158,800	-
[8818]	26/06/12	1,049	1,064	1,048	1,054	+9	+0.861244	144,400	-
[8818]	26/06/11	1,042	1,058	1,038	1,045	-7	-0.665399	161,600	-
[8818]	26/06/10	1,040	1,058	1,034	1,052	+29	+2.8348	217,400	-
[8818]	26/06/09	1,040	1,048	1,019	1,023	-6	-0.58309	144,600	-
[8818]	26/06/08	1,047	1,051	1,020	1,029	-8	-0.771456	241,000	-
[8818]	26/06/05	1,029	1,053	1,029	1,037	+21	+2.066929	293,200	-
[8818]	26/06/04	1,061	1,067	1,015	1,016	-56	-5.223881	431,800	-
[8818]	26/06/03	1,095	1,095	1,068	1,072	-26	-2.367942	239,400	-
[8818]	26/06/02	1,059	1,099	1,046	1,098	+27	+2.521008	222,200	-
[8818]	26/06/01	1,059	1,076	1,053	1,071	+11	+1.037736	273,600	-
[8818]	26/05/29	1,098	1,109	1,060	1,060	-22	-2.033272	432,600	-
[8818]	26/05/28	1,092	1,106	1,064	1,082	-24	-2.169982	320,400	-
[8818]	26/05/27	1,120	1,125	1,097	1,106	-17	-1.513802	244,800	-
[8818]	26/05/26	1,120	1,142	1,104	1,123	+5	+0.447227	319,400	-
[8818]	26/05/25	1,104	1,125	1,101	1,118	+22	+2.007299	176,400	-
[8818]	26/05/22	1,100.5	1,104	1,077.5	1,096	-6.5	-0.589569	175,800	-
[8818]	26/05/21	1,095	1,114	1,093.5	1,102.5	+24.5	+2.272727	223,600	-
[8818]	26/05/20	1,096	1,101	1,060	1,078	-34.5	-3.101124	299,800	-
[8818]	26/05/19	1,105	1,112.5	1,093	1,112.5	+16.5	+1.505474	392,000	-
[8818]	26/05/18	1,131.5	1,145.5	1,085	1,096	-22	-1.9678	536,800	-
[8818]	26/05/15	1,140	1,140	1,101	1,118	-8.5	-0.754549	341,400	-
[8818]	26/05/14	1,056	1,137	1,040.5	1,126.5	+65	+6.12341	615,800	-
[8818]	26/05/13	1,021.5	1,095.5	954.5	1,061.5	+46.5	+4.581281	305,600	-
[8818]	26/05/12	1,012.5	1,022	1,011	1,015	0	0	160,800	-
[8818]	26/05/11	995	1,015.5	992	1,015	+19.5	+1.958815	191,400	-
[8818]	26/05/08	1,001	1,001	988.5	995.5	-1.5	-0.150451	264,600	-
[8818]	26/05/07	972.5	1,015.5	970.5	997	+40.5	+4.234187	303,600	-
[8818]	26/05/01	946	970	923.5	956.5	+10.5	+1.109937	352,000	-
[8818]	26/04/30	909.5	959	900.5	946	+30	+3.275109	333,000	-
[8818]	26/04/28	892	916	881	916	+27	+3.03712	222,400	-
[8818]	26/04/27	882	891.5	882	889	+1.5	+0.169014	184,600	-
[8818]	26/04/24	899.5	904	873.5	887.5	-17	-1.879491	258,400	-
[8818]	26/04/23	893.5	904.5	883.5	904.5	-1.5	-0.165563	237,000	-
[8818]	26/04/22	958	958	903	906	-54.5	-5.674128	191,400	-
[8818]	26/04/21	968.5	971.5	954	960.5	+3	+0.313316	80,600	-
[8818]	26/04/20	960.5	963	951.5	957.5	-3	-0.312337	111,200	-
[8818]	26/04/17	966	978.5	956	960.5	-5.5	-0.569358	79,400	-
[8818]	26/04/16	972	978.5	940	966	+2.5	+0.259471	123,000	-
[8818]	26/04/15	990	995.5	963.5	963.5	-16.5	-1.683673	122,000	-
[8818]	26/04/14	977	989	970	980	+3	+0.307062	101,600	-
[8818]	26/04/13	980.5	984.5	969.5	977	-2	-0.20429	107,800	-
[8818]	26/04/10	998.5	1,010	976	979	-16	-1.60804	105,800	-
[8818]	26/04/09	1,009.5	1,017.5	995	995	-18	-1.7769	117,400	-
[8818]	26/04/08	1,031	1,036.5	1,012	1,013	+7	+0.695825	141,600	-
[8818]	26/04/07	994.5	1,009	994.5	1,006	+11.5	+1.15636	59,000	-
[8818]	26/04/06	1,001	1,002	989	994.5	-4	-0.400601	47,000	-
[8818]	26/04/03	988.5	1,001	988.5	998.5	+11.5	+1.165147	43,200	-
[8818]	26/04/02	998.5	1,020	985	987	-10.5	-1.052632	126,800	-
[8818]	26/04/01	985	997.5	972	997.5	+30	+3.100775	114,600	-
[8818]	26/03/31	961.5	985	958.5	967.5	+1.5	+0.15528	200,400	-
[8818]	26/03/30	932.5	966	932	966	-9	-0.923077	197,000	-
[8818]	26/03/27	974.5	978	969	975	+0.5	+0.051308	148,400	-
[8818]	26/03/26	977	979	963	974.5	-5	-0.510465	100,200	-
[8818]	26/03/25	991.5	991.5	975.5	979.5	+8	+0.823469	93,400	-
[8818]	26/03/24	959.5	974	949	971.5	+47.5	+5.140693	150,200	-
[8818]	26/03/23	940	944	919	924	-29.5	-3.093865	115,600	-
[8818]	26/03/19	985	985	953.5	953.5	-37	-3.735487	123,600	-
[8818]	26/03/18	993	995.5	985	990.5	+12	+1.226367	65,600	-
[8818]	26/03/17	974	990	971.5	978.5	+4	+0.410467	55,600	-
[8818]	26/03/16	965.5	981.5	964.5	974.5	+1	+0.102722	77,400	-
[8818]	26/03/13	949	976.5	940.5	973.5	+28	+2.961396	179,400	-
[8818]	26/03/12	957.5	967	941.5	945.5	-32	-3.273657	163,400	-
[8818]	26/03/11	1,005.5	1,005.5	975	977.5	-9	-0.912316	114,400	-
[8818]	26/03/10	990.5	1,008	979.5	986.5	+16	+1.648635	97,800	-
[8818]	26/03/09	940.5	976	940.5	970.5	-19	-1.920162	195,000	-
[8818]	26/03/06	989.5	996.5	982	989.5	-10	-1.0005	71,000	-
[8818]	26/03/05	994.5	1,011.5	988.5	999.5	+25	+2.565418	108,800	-
[8818]	26/03/04	983	991.5	955.5	974.5	-33.5	-3.323413	186,200	-
[8818]	26/03/03	1,022.5	1,027.5	1,007	1,008	-21	-2.040816	154,000	-
[8818]	26/03/02	1,041	1,043.5	1,022.5	1,029	-57.5	-5.292223	159,800	-
[8818]	26/02/27	1,050	1,086.5	1,040	1,086.5	+38.5	+3.673664	230,000	-
[8818]	26/02/26	1,050	1,065	1,048	1,048	0	0	115,800	-
[8818]	26/02/25	1,038.5	1,049.5	1,028.5	1,048	+9.5	+0.914781	119,400	-
[8818]	26/02/24	1,022.5	1,041	1,010.5	1,038.5	+31.5	+3.128103	267,000	-
[8818]	26/02/20	1,011.5	1,018.5	990	1,007	-17	-1.660156	191,600	-
[8818]	26/02/19	1,017	1,026	1,009	1,024	+4.5	+0.441393	102,600	-
[8818]	26/02/18	1,021.5	1,025.5	1,018.5	1,019.5	+11	+1.090729	61,800	-
[8818]	26/02/17	1,004	1,024.5	1,004	1,008.5	-3.5	-0.34585	69,000	-
[8818]	26/02/16	1,012.5	1,018.5	1,002.5	1,012	+6	+0.596421	155,800	-
[8818]	26/02/13	1,021.5	1,023	999.5	1,006	-15.5	-1.517376	136,200	-
[8818]	26/02/12	1,026	1,045	1,015.5	1,021.5	-4.5	-0.438596	145,400	-
[8818]	26/02/10	1,021.5	1,029	1,015.5	1,026	+16.5	+1.634473	145,400	-
[8818]	26/02/09	1,025	1,032.5	1,003.5	1,009.5	+6	+0.597907	195,800	-
[8818]	26/02/06	1,011	1,011	987.5	1,003.5	-6	-0.594354	166,600	-
[8818]	26/02/05	998	1,028	998	1,009.5	+24	+2.435312	192,200	-
[8818]	26/02/04	992	992	970	985.5	-6.5	-0.655242	178,200	-
[8818]	26/02/03	972	999	966.5	992	+27	+2.797927	198,000	-
[8818]	26/02/02	956.5	976	942.5	965	+8.5	+0.888657	207,200	-
[8818]	26/01/30	959	974.5	952.5	956.5	-3.5	-0.364583	175,600	-
[8818]	26/01/29	948	963	939.5	960	+12	+1.265823	206,800	-
[8818]	26/01/28	953.5	962.5	947	948	-15	-1.557632	186,800	-
[8818]	26/01/27	953	977	952.5	963	+7	+0.732218	138,800	-
[8818]	26/01/26	977.5	978.5	955.5	956	-31.5	-3.189873	208,000	-
[8818]	26/01/23	1,001.5	1,001.5	976.5	987.5	-4	-0.403429	140,000	-
[8818]	26/01/22	967.5	991.5	967	991.5	+26	+2.692905	88,400	-
[8818]	26/01/21	977.5	981.5	965	965.5	-21	-2.128738	121,000	-
[8818]	26/01/20	998	998	983.5	986.5	-13.5	-1.35	89,600	-
[8818]	26/01/19	1,006.5	1,010	997.5	1,000	+3.5	+0.351229	81,200	-
[8818]	26/01/16	989.5	1,006.5	989.5	996.5	-5.5	-0.548902	102,200	-
[8818]	26/01/15	993	1,002.5	989	1,002	+10	+1.008065	96,200	-
[8818]	26/01/14	994	1,005	990.5	992	+9	+0.915565	179,000	-
[8818]	26/01/13	976	990	970	983	+13	+1.340206	102,600	-
[8818]	26/01/09	974	978	966	970	+2	+0.206612	98,800	-
[8818]	26/01/08	973.5	982.5	968	968	-12.5	-1.27486	74,600	-
[8818]	26/01/07	970.5	987	959.5	980.5	+17	+1.764401	155,600	-
[8818]	26/01/06	952	971	950	963.5	+11.5	+1.207983	147,600	-
[8818]	26/01/05	960	962.5	950	952	-11	-1.142264	113,400	-
[8818]	25/12/30	975	975.5	963	963	-5.5	-0.567888	118,600	-
[8818]	25/12/29	970.5	974.5	961	968.5	-0.5	-0.0516	95,800	-
[8818]	25/12/26	970	976	964.5	969	+1.5	+0.155039	87,000	-
[8818]	25/12/25	959	973.5	955	967.5	+8	+0.833768	83,600	-
[8818]	25/12/24	962	962	953	959.5	+13.5	+1.427061	106,200	-
[8818]	25/12/23	951	956.5	943.5	946	-5.5	-0.578035	140,400	-
[8818]	25/12/22	950.5	954	945.5	951.5	+2	+0.210637	83,600	-
[8818]	25/12/19	950	954.5	938	949.5	-0.5	-0.052632	173,000	-
[8818]	25/12/18	948.5	958	947	950	+1.5	+0.158144	151,800	-
[8818]	25/12/17	942.5	952.5	942.5	948.5	+3	+0.317292	168,600	-
[8818]	25/12/16	946	951.5	944.5	945.5	-5	-0.526039	114,200	-
[8818]	25/12/15	943.5	955.5	942	950.5	+7	+0.741918	100,600	-
[8818]	25/12/12	911.5	951.5	911.5	943.5	+43	+4.775125	253,400	-
[8818]	25/12/11	942	948	896.5	900.5	-41.5	-4.40552	280,200	-
[8818]	25/12/10	950	953	942	942	-1.5	-0.158983	142,000	-
[8818]	25/12/09	958.5	960	935.5	943.5	-8.5	-0.892857	204,000	-
[8818]	25/12/08	930	955.5	928	952	+28	+3.030303	123,600	-
[8818]	25/12/05	933.5	938	917	924	-13.5	-1.44	182,200	-
[8818]	25/12/04	935	947.5	934	937.5	-2.5	-0.265957	119,800	-
[8818]	25/12/03	945	951	938.5	940	-10	-1.052632	187,600	-
[8818]	25/12/02	950	954	947	950	-2	-0.210084	109,400	-
[8818]	25/12/01	952	956	944	952	0	0	157,000	-
[8818]	25/11/28	952.5	955.5	948	952	+1.5	+0.157812	86,600	-
[8818]	25/11/27	935.5	956	935.5	950.5	+17.5	+1.87567	179,400	-
[8818]	25/11/26	935	942	928	933	+8	+0.864865	132,600	-
[8818]	25/11/25	917	927	916.5	925	+9	+0.982533	166,600	-
[8818]	25/11/21	900	916.5	900	916	+20	+2.232143	237,400	-
[8818]	25/11/20	892.5	899.5	887	896	+15	+1.702611	182,200	-
[8818]	25/11/19	890.5	893.5	879	881	-9	-1.011236	204,800	-
[8818]	25/11/18	896	902	887.5	890	-6	-0.669643	250,800	-
[8818]	25/11/17	900	904.5	890.5	896	-4	-0.444444	180,000	-
[8818]	25/11/14	889.5	905.5	888	900	+8.5	+0.953449	123,000	-
[8818]	25/11/13	907.5	912.5	887	891.5	-21	-2.30137	112,600	-
[8818]	25/11/12	908.5	921.5	905.5	912.5	-1.5	-0.164114	114,400	-
[8818]	25/11/11	915.5	919.5	900.5	914	-5.5	-0.598151	135,600	-
[8818]	25/11/10	923.5	937.5	917	919.5	+12.5	+1.37817	218,000	-
[8818]	25/11/07	911	921.5	903	907	-5.5	-0.60274	186,200	-
[8818]	25/11/06	917.5	920	902	912.5	-5	-0.544959	280,000	-
[8818]	25/11/05	887.5	922	885.5	917.5	+35	+3.966006	587,200	-
[8818]	25/11/04	871	888	870	882.5	+16	+1.846509	407,800	-
[8818]	25/10/31	875	877	866.5	866.5	-5.5	-0.630734	345,400	-
[8818]	25/10/30	875	879	863	872	+0.5	+0.057372	839,600	-
[8818]	25/10/29	874	878.5	868.5	871.5	-2	-0.228964	359,800	-
[8818]	25/10/28	872.5	881	870.5	873.5	-11.5	-1.299435	388,400	-
[8818]	25/10/27	891.5	891.5	875	885	+13.5	+1.549053	348,000	-
[8818]	25/10/24	875.5	879	866.5	871.5	-3.5	-0.4	213,800	-
[8818]	25/10/23	875	884.5	873.5	875	-14	-1.574803	285,400	-
[8818]	25/10/22	903.5	903.5	879	889	+14	+1.6	659,200	-
[8818]	25/10/21	878	881.5	870	875	-6	-0.681044	226,400	-
[8818]	25/10/20	894	894	871.5	881	+14	+1.614764	364,000	-
[8818]	25/10/17	891.5	896	864	867	-27	-3.020134	650,000	-
[8818]	25/10/16	849	913.5	849	894	+61	+7.322929	789,600	-
[8818]	25/10/15	837.5	845	830.5	833	+2.5	+0.301023	165,600	-
[8818]	25/10/14	845	852	828.5	830.5	-19	-2.23661	208,800	-
[8818]	25/10/10	840.5	857	835.5	849.5	0	0	236,600	-
[8818]	25/10/09	840	859	840	849.5	+8	+0.950683	306,400	-
[8818]	25/10/08	852	867.5	839.5	841.5	-10.5	-1.232394	286,200	-
[8818]	25/10/07	847	861.5	844.5	852	+7.5	+0.888099	157,200	-
[8818]	25/10/06	835	851	835	844.5	+18	+2.177858	178,600	-
[8818]	25/10/03	807.5	830	807.5	826.5	+18.5	+2.289604	88,000	-
[8818]	25/10/02	811.5	815	804.5	808	-3.5	-0.4313	201,400	-
[8818]	25/10/01	819	825.5	803.5	811.5	-8	-0.976205	198,600	-
[8818]	25/09/30	827	827.5	810	819.5	-13	-1.561562	240,200	-
[8818]	25/09/29	855	860.5	832	832.5	-34.5	-3.979239	163,800	-
[8818]	25/09/26	858.5	869	858	867	+8.5	+0.990099	221,200	-
[8818]	25/09/25	865	869	852.5	858.5	-6.5	-0.751445	141,200	-
[8818]	25/09/24	863	878.5	859	865	-0.5	-0.05777	148,600	-
[8818]	25/09/22	844	876	840	865.5	+17	+2.003536	251,400	-
[8818]	25/09/19	815	848.5	812.5	848.5	+42.5	+5.272953	362,200	-
[8818]	25/09/18	815	815	806	806	-2.5	-0.309215	111,200	-
[8818]	25/09/17	810.5	811	804.5	808.5	-6	-0.736648	86,200	-
[8818]	25/09/16	807.5	817.5	807.5	814.5	+8	+0.99194	75,000	-
[8818]	25/09/12	809	810	803.5	806.5	-1	-0.123839	96,400	-
[8818]	25/09/11	804	808	801.5	807.5	+3.5	+0.435323	59,800	-
[8818]	25/09/10	812.5	812.5	797.5	804	-9	-1.107011	98,600	-
[8818]	25/09/09	821.5	823	812	813	-1	-0.12285	69,400	-
[8818]	25/09/08	810	822	807	814	+17	+2.132999	111,400	-
[8818]	25/09/05	795.5	799	788.5	797	+1.5	+0.188561	86,600	-