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
[8864]	26/10/29	905	913	883	904	+6.0	+0.67	423,100	44,639,977,472
[8864]	26/10/28	910	912	898	898	-15.0	-1.64	109,000	44,343,697,408
[8864]	26/10/27	925	925	909	913	-14.0	-1.51	72,400	45,084,405,760
[8864]	26/10/26	922	928	921	927	+8.0	+0.87	53,100	45,775,732,736
[8864]	26/10/23	922	923	911	919	+6.0	+0.66	87,300	45,380,685,824
[8864]	26/10/22	922	926	905	913	-7.0	-0.76	123,800	45,084,405,760
[8864]	26/10/21	921	922	913	920	+11.0	+1.21	66,700	45,430,067,200
[8864]	26/10/20	922	922	905	909	-7.0	-0.76	61,600	44,886,880,256
[8864]	26/10/19	920	924	914	916	-2.0	-0.22	51,900	45,232,545,792
[8864]	26/10/16	910	919	908	918	+16.0	+1.77	81,100	45,331,304,448
[8864]	26/10/15	898	903	894	902	-1.0	-0.11	134,800	44,541,218,816
[8864]	26/10/14	907	909	898	903	-7.0	-0.77	65,700	44,590,600,192
[8864]	26/10/13	903	912	903	910	+3.0	+0.33	53,000	44,936,261,632
[8864]	26/10/09	896	912	896	907	+9.0	+1.00	58,600	44,788,121,600
[8864]	26/10/08	904	904	895	898	-7.0	-0.77	114,600	44,343,697,408
[8864]	26/10/07	901	910	901	905	-4.0	-0.44	152,600	44,689,358,848
[8864]	26/10/06	905	913	905	909	+2.0	+0.22	53,100	44,886,880,256
[8864]	26/10/05	915	918	902	907	-11.0	-1.20	83,900	44,788,121,600
[8864]	26/10/02	931	932	918	918	-22.0	-2.34	84,900	45,331,304,448
[8864]	26/10/01	937	947	933	940	-7.0	-0.74	74,400	46,417,678,336
[8864]	26/09/30	937	950	931	947	+6.0	+0.64	65,000	46,763,339,776
[8864]	26/09/29	946	946	938	941	-23.0	-2.39	86,800	46,467,059,712
[8864]	26/09/28	975	977	964	964	-11.0	-1.13	72,200	47,602,810,880
[8864]	26/09/25	969	976	968	975	+7.0	+0.72	56,400	48,145,993,728
[8864]	26/09/24	973	979	968	968	-5.0	-0.51	81,200	47,800,332,288
[8864]	26/09/18	966	973	964	973	+5.0	+0.52	70,600	48,047,235,072
[8864]	26/09/17	957	968	957	968	+15.0	+1.57	45,400	47,800,332,288
[8864]	26/09/16	952	963	948	953	-1.0	-0.10	47,300	47,059,623,936
[8864]	26/09/15	946	962	946	954	+3.0	+0.32	41,000	47,109,005,312
[8864]	26/09/14	937	954	937	951	+14.0	+1.49	47,700	46,960,861,184
[8864]	26/09/11	936	947	936	937	-9.0	-0.95	66,800	46,269,534,208
[8864]	26/09/10	951	953	939	946	-11.0	-1.15	50,900	46,713,962,496
[8864]	26/09/09	972	975	955	957	-19.0	-1.95	85,400	47,257,145,344
[8864]	26/09/08	965	980	963	976	+8.0	+0.83	104,000	48,195,375,104
[8864]	26/09/07	967	972	965	968	-8.0	-0.82	69,500	47,800,332,288
[8864]	26/09/04	967	977	966	976	-1.0	-0.10	80,300	48,195,375,104
[8864]	26/09/03	966	977	965	977	+7.0	+0.72	65,700	48,244,756,480
[8864]	26/09/02	965	974	962	970	-3.0	-0.31	112,700	47,899,090,944
[8864]	26/09/01	965	976	964	973	+5.0	+0.52	76,000	48,047,235,072
[8864]	26/08/31	972	975	964	968	-12.0	-1.22	93,200	47,800,332,288
[8864]	26/08/28	974	981	973	980	+1.0	+0.10	58,200	48,392,896,512
[8864]	26/08/27	978	983	971	979	-2.0	-0.20	68,400	48,343,519,232
[8864]	26/08/26	980	984	974	981	+9.0	+0.93	93,800	48,442,277,888
[8864]	26/08/25	967	972	965	972	+3.0	+0.31	64,300	47,997,853,696
[8864]	26/08/24	970	974	961	969	+5.0	+0.52	70,700	47,849,713,664
[8864]	26/08/21	964	968	959	964	0	+0.00	42,200	47,602,810,880
[8864]	26/08/20	947	964	947	964	+22.0	+2.34	71,300	47,602,810,880
[8864]	26/08/19	950	950	937	942	-13.0	-1.36	75,700	46,516,436,992
[8864]	26/08/18	948	960	945	955	+9.0	+0.95	50,300	47,158,386,688
[8864]	26/08/17	951	955	946	946	-4	-0.42	73,800	-
[8864]	26/08/14	937	951	933	950	+14	+1.50	78,000	-
[8864]	26/08/13	937	942	932	936	+1	+0.11	76,500	-
[8864]	26/08/12	936	938	930	935	+8	+0.86	83,200	-
[8864]	26/08/10	935	940	921	927	+2	+0.22	89,000	-
[8864]	26/08/07	923	928	922	925	+9	+0.98	79,800	-
[8864]	26/08/06	911	920	908	916	+3	+0.33	59,900	-
[8864]	26/08/05	908	918	908	913	+6	+0.66	69,600	-
[8864]	26/08/04	920	921	907	907	-6	-0.66	135,600	-
[8864]	26/08/03	940	943	913	913	-28	-2.98	150,900	-
[8864]	26/07/31	955	959	927	941	-27	-2.79	217,100	-
[8864]	26/07/30	1,028	1,040	960	968	-70	-6.74	201,500	-
[8864]	26/07/29	1,015	1,043	1,014	1,038	+28	+2.77	168,400	-
[8864]	26/07/28	1,004	1,012	999	1,010	+15	+1.51	95,400	-
[8864]	26/07/27	1,000	1,003	991	995	+17	+1.74	73,300	-
[8864]	26/07/24	983	983	974	978	-11	-1.11	53,300	-
[8864]	26/07/23	991	991	983	989	-2	-0.20	34,400	-
[8864]	26/07/22	995	996	986	991	-4	-0.40	47,500	-
[8864]	26/07/21	982	998	981	995	+20	+2.05	92,100	-
[8864]	26/07/17	976	986	968	975	-6	-0.61	107,500	-
[8864]	26/07/16	979	985	973	981	-2	-0.20	61,500	-
[8864]	26/07/15	983	985	978	983	+8	+0.82	33,000	-
[8864]	26/07/14	977	983	974	975	+6	+0.62	57,800	-
[8864]	26/07/13	984	988	969	969	-10	-1.02	59,100	-
[8864]	26/07/10	980	983	973	979	+5	+0.51	55,300	-
[8864]	26/07/09	974	978	969	974	0	0.00	69,900	-
[8864]	26/07/08	973	982	971	974	+1	+0.10	90,500	-
[8864]	26/07/07	960	973	959	973	+18	+1.88	71,000	-
[8864]	26/07/06	956	957	947	955	+7	+0.74	54,500	-
[8864]	26/07/03	941	954	941	948	+10	+1.07	50,800	-
[8864]	26/07/02	928	943	926	938	+18	+1.96	61,400	-
[8864]	26/07/01	922	927	916	920	-7	-0.76	71,800	-
[8864]	26/06/30	938	939	927	927	-15	-1.59	71,100	-
[8864]	26/06/29	933	944	933	942	+13	+1.40	83,400	-
[8864]	26/06/26	920	929	917	929	+11	+1.20	69,900	-
[8864]	26/06/25	910	919	910	918	+5	+0.55	57,800	-
[8864]	26/06/24	902	916	902	913	+11	+1.22	65,900	-
[8864]	26/06/23	904	909	902	902	-3	-0.33	54,300	-
[8864]	26/06/22	915	917	902	905	-14	-1.52	91,200	-
[8864]	26/06/19	916	919	910	919	+6	+0.66	93,400	-
[8864]	26/06/18	909	918	906	913	+4	+0.44	70,400	-
[8864]	26/06/17	901	916	901	909	+8	+0.89	74,900	-
[8864]	26/06/16	910	910	899	901	-13	-1.42	85,600	-
[8864]	26/06/15	909	918	909	914	+9	+0.99	71,700	-
[8864]	26/06/12	901	909	898	905	+7	+0.78	86,000	-
[8864]	26/06/11	902	902	891	898	0	0.00	70,900	-
[8864]	26/06/10	895	901	888	898	+2	+0.22	98,000	-
[8864]	26/06/09	895	902	889	896	+15	+1.70	91,400	-
[8864]	26/06/08	880	885	874	881	0	0.00	105,600	-
[8864]	26/06/05	860	883	860	881	+21	+2.44	145,800	-
[8864]	26/06/04	861	866	852	860	-4	-0.46	90,600	-
[8864]	26/06/03	851	865	848	864	+11	+1.29	114,200	-
[8864]	26/06/02	866	866	850	853	-17	-1.95	168,300	-
[8864]	26/06/01	890	890	867	870	-22	-2.47	136,800	-
[8864]	26/05/29	890	901	882	892	+15	+1.71	119,300	-
[8864]	26/05/28	875	880	868	877	+1	+0.11	89,000	-
[8864]	26/05/27	870	876	863	876	+1	+0.11	64,600	-
[8864]	26/05/26	868	879	860	875	+10	+1.16	97,500	-
[8864]	26/05/25	876	881	860	865	-10	-1.14	156,900	-
[8864]	26/05/22	894	894	868	875	-9.0	-1.02	134,400	-
[8864]	26/05/21	888	895	884	884	-1.0	-0.11	119,000	-
[8864]	26/05/20	897	899	870	885	-12.0	-1.34	223,200	-
[8864]	26/05/19	908	911	897	897	-9.0	-0.99	151,700	-
[8864]	26/05/18	911	911	898	906	-7.0	-0.77	106,600	-
[8864]	26/05/15	898	913	898	913	+13.0	+1.44	130,500	-
[8864]	26/05/14	913	913	892	900	-16.0	-1.75	189,900	-
[8864]	26/05/13	920	924	911	916	+2.0	+0.22	104,200	-
[8864]	26/05/12	909	928	909	914	-2.0	-0.22	134,100	-
[8864]	26/05/11	941	951	909	916	-25.0	-2.66	304,000	-
[8864]	26/05/08	984	1,014	922	941	-43.0	-4.37	448,300	-
[8864]	26/05/07	984	988	978	984	+19.0	+1.97	100,400	-
[8864]	26/05/01	970	973	961	965	-5.0	-0.52	66,500	-
[8864]	26/04/30	971	979	965	970	-8.0	-0.82	103,600	-
[8864]	26/04/28	966	978	965	978	+6.0	+0.62	76,300	-
[8864]	26/04/27	971	975	964	972	+1	+0.10	80,400	-
[8864]	26/04/24	986	986	971	971	-11	-1.12	50,800	-
[8864]	26/04/23	985	987	977	982	-4	-0.41	62,800	-
[8864]	26/04/22	989	993	986	986	-3	-0.30	55,800	-
[8864]	26/04/21	995	1,001	989	989	-3	-0.30	42,400	-
[8864]	26/04/20	1,000	1,001	990	992	0	0.00	47,200	-
[8864]	26/04/17	1,000	1,002	990	992	-8	-0.80	55,700	-
[8864]	26/04/16	1,026	1,026	1,000	1,000	-18	-1.77	68,800	-
[8864]	26/04/15	1,015	1,028	1,010	1,018	+3	+0.30	56,500	-
[8864]	26/04/14	1,015	1,025	1,008	1,015	+9	+0.89	43,900	-
[8864]	26/04/13	1,017	1,022	1,003	1,006	-12	-1.18	56,500	-
[8864]	26/04/10	1,023	1,033	1,013	1,018	-4	-0.39	108,500	-
[8864]	26/04/09	1,036	1,038	1,017	1,022	-14	-1.35	76,600	-
[8864]	26/04/08	1,034	1,041	1,029	1,036	+16	+1.57	147,700	-
[8864]	26/04/07	1,008	1,026	1,005	1,020	+12	+1.19	108,600	-
[8864]	26/04/06	997	1,008	988	1,008	+21	+2.13	135,200	-
[8864]	26/04/03	995	1,000	986	987	-6	-0.60	50,200	-
[8864]	26/04/02	1,000	1,014	986	993	-5	-0.50	81,100	-
[8864]	26/04/01	975	998	975	998	+38	+3.96	87,100	-
[8864]	26/03/31	960	971	958	960	-1	-0.10	96,600	-
[8864]	26/03/30	968	970	950	961	-41	-4.09	168,000	-
[8864]	26/03/27	995	1,002	989	1,002	+7	+0.70	115,800	-
[8864]	26/03/26	997	998	982	995	-4	-0.40	112,000	-
[8864]	26/03/25	995	1,000	987	999	+30	+3.10	77,000	-
[8864]	26/03/24	964	972	962	969	+20	+2.11	61,800	-
[8864]	26/03/23	961	961	946	949	-30	-3.06	167,800	-
[8864]	26/03/19	986	991	977	979	-21	-2.10	105,500	-
[8864]	26/03/18	990	1,000	990	1,000	+25	+2.56	67,400	-
[8864]	26/03/17	985	988	973	975	+4	+0.41	65,400	-
[8864]	26/03/16	966	976	965	971	0	0.00	75,100	-
[8864]	26/03/13	967	977	963	971	-8	-0.82	128,900	-
[8864]	26/03/12	993	993	978	979	-24	-2.39	100,600	-
[8864]	26/03/11	1,010	1,013	999	1,003	+3	+0.30	59,000	-
[8864]	26/03/10	999	1,014	990	1,000	+18	+1.83	137,700	-
[8864]	26/03/09	978	985	959	982	-22	-2.19	174,500	-
[8864]	26/03/06	1,000	1,014	988	1,004	-10	-0.99	99,700	-
[8864]	26/03/05	1,009	1,019	1,001	1,014	+35	+3.58	113,900	-
[8864]	26/03/04	995	996	960	979	-29	-2.88	225,100	-
[8864]	26/03/03	1,016	1,021	1,003	1,008	-12	-1.18	133,300	-
[8864]	26/03/02	1,035	1,035	1,014	1,020	-30	-2.86	113,400	-
[8864]	26/02/27	1,035	1,050	1,034	1,050	+14	+1.35	81,100	-
[8864]	26/02/26	1,036	1,043	1,034	1,036	+1	+0.10	75,600	-
[8864]	26/02/25	1,029	1,037	1,022	1,035	+9	+0.88	88,600	-
[8864]	26/02/24	1,035	1,039	1,024	1,026	-6	-0.58	89,100	-
[8864]	26/02/20	1,035	1,037	1,025	1,032	-10	-0.96	67,400	-
[8864]	26/02/19	1,050	1,050	1,029	1,042	-6	-0.57	69,800	-
[8864]	26/02/18	1,051	1,054	1,043	1,048	+2	+0.19	42,100	-
[8864]	26/02/17	1,045	1,050	1,035	1,046	+8	+0.77	74,300	-
[8864]	26/02/16	1,036	1,044	1,022	1,038	+16	+1.57	84,900	-
[8864]	26/02/13	1,041	1,047	1,020	1,022	-25	-2.39	81,500	-
[8864]	26/02/12	1,039	1,054	1,036	1,047	+4	+0.38	120,700	-
[8864]	26/02/10	1,028	1,044	1,026	1,043	+16	+1.56	82,400	-
[8864]	26/02/09	1,025	1,037	1,019	1,027	+20	+1.99	126,300	-
[8864]	26/02/06	1,001	1,012	998	1,007	0	0.00	99,200	-
[8864]	26/02/05	1,001	1,012	1,000	1,007	+7	+0.70	86,900	-
[8864]	26/02/04	998	1,001	990	1,000	+5	+0.50	111,100	-
[8864]	26/02/03	982	1,002	980	995	+15	+1.53	136,600	-
[8864]	26/02/02	986	993	979	980	-1	-0.10	137,900	-
[8864]	26/01/30	981	982	960	981	-5	-0.51	182,200	-
[8864]	26/01/29	999	1,004	954	986	-11	-1.10	294,100	-
[8864]	26/01/28	1,009	1,009	997	997	-13	-1.29	132,700	-
[8864]	26/01/27	1,014	1,015	1,006	1,010	-7	-0.69	99,000	-
[8864]	26/01/26	1,022	1,028	1,016	1,017	-25	-2.40	123,600	-
[8864]	26/01/23	1,051	1,053	1,039	1,042	+2	+0.19	94,100	-
[8864]	26/01/22	1,020	1,046	1,020	1,040	+22	+2.16	98,400	-
[8864]	26/01/21	1,022	1,030	1,016	1,018	-9	-0.88	99,000	-
[8864]	26/01/20	1,052	1,054	1,024	1,027	-29	-2.75	119,300	-
[8864]	26/01/19	1,077	1,078	1,051	1,056	-24	-2.22	94,500	-
[8864]	26/01/16	1,070	1,083	1,062	1,080	+9	+0.84	101,300	-
[8864]	26/01/15	1,060	1,073	1,055	1,071	+8	+0.75	60,500	-
[8864]	26/01/14	1,064	1,081	1,054	1,063	-1	-0.09	182,700	-
[8864]	26/01/13	1,070	1,078	1,064	1,064	-1	-0.09	100,700	-
[8864]	26/01/09	1,055	1,067	1,054	1,065	+10	+0.95	85,200	-
[8864]	26/01/08	1,039	1,063	1,039	1,055	+17	+1.64	128,700	-
[8864]	26/01/07	1,024	1,044	1,019	1,038	+8	+0.78	108,000	-
[8864]	26/01/06	1,018	1,043	1,018	1,030	+17	+1.68	247,400	-
[8864]	26/01/05	1,013	1,020	1,011	1,013	0	0.00	92,000	-
[8864]	25/12/30	1,014	1,017	1,009	1,013	-8	-0.78	58,600	-
[8864]	25/12/29	1,031	1,034	1,012	1,021	-14	-1.35	150,800	-
[8864]	25/12/26	1,025	1,035	1,022	1,035	+10	+0.98	78,100	-
[8864]	25/12/25	1,030	1,031	1,015	1,025	+10	+0.99	58,300	-
[8864]	25/12/24	1,020	1,026	1,013	1,015	-9	-0.88	62,500	-
[8864]	25/12/23	1,002	1,036	1,002	1,024	+22	+2.20	169,700	-
[8864]	25/12/22	1,015	1,020	1,002	1,002	-6	-0.60	74,200	-
[8864]	25/12/19	1,003	1,013	1,000	1,008	+5	+0.50	127,600	-
[8864]	25/12/18	1,003	1,006	997	1,003	+5	+0.50	106,500	-
[8864]	25/12/17	999	1,005	993	998	+1	+0.10	54,600	-
[8864]	25/12/16	1,010	1,013	997	997	-19	-1.87	69,000	-
[8864]	25/12/15	993	1,016	990	1,016	+23	+2.32	97,300	-
[8864]	25/12/12	975	998	975	993	+24	+2.48	185,100	-
[8864]	25/12/11	991	993	967	969	-26	-2.61	198,400	-
[8864]	25/12/10	999	1,006	993	995	+2	+0.20	107,400	-
[8864]	25/12/09	1,013	1,013	989	993	-14	-1.39	154,600	-
[8864]	25/12/08	1,010	1,020	1,005	1,007	+2	+0.20	83,400	-
[8864]	25/12/05	1,012	1,012	1,004	1,005	-8	-0.79	113,300	-
[8864]	25/12/04	1,028	1,028	1,008	1,013	-8	-0.78	126,500	-
[8864]	25/12/03	1,030	1,035	1,021	1,021	-14	-1.35	96,600	-
[8864]	25/12/02	1,037	1,042	1,031	1,035	-8	-0.77	79,900	-
[8864]	25/12/01	1,057	1,061	1,036	1,043	-21	-1.97	82,900	-
[8864]	25/11/28	1,066	1,070	1,060	1,064	+4	+0.38	61,500	-
[8864]	25/11/27	1,043	1,063	1,043	1,060	+17	+1.63	90,000	-
[8864]	25/11/26	1,039	1,046	1,038	1,043	+10	+0.97	77,700	-
[8864]	25/11/25	1,041	1,046	1,030	1,033	-11	-1.05	56,900	-
[8864]	25/11/21	1,013	1,044	1,008	1,044	+30	+2.96	163,400	-
[8864]	25/11/20	1,021	1,025	1,009	1,014	+4	+0.40	100,300	-
[8864]	25/11/19	1,020	1,023	1,008	1,010	-5	-0.49	77,200	-
[8864]	25/11/18	1,037	1,037	1,006	1,015	-22	-2.12	99,400	-
[8864]	25/11/17	1,045	1,045	1,023	1,037	-8	-0.77	83,300	-
[8864]	25/11/14	1,019	1,047	1,015	1,045	+25	+2.45	369,400	-
[8864]	25/11/13	1,038	1,040	1,020	1,020	-14	-1.35	107,000	-
[8864]	25/11/12	1,018	1,037	1,016	1,034	+4	+0.39	109,900	-
[8864]	25/11/11	1,027	1,038	1,016	1,030	+7	+0.68	159,000	-
[8864]	25/11/10	1,030	1,030	1,015	1,023	+2	+0.20	94,700	-
[8864]	25/11/07	1,020	1,026	1,009	1,021	-6	-0.58	89,300	-
[8864]	25/11/06	1,036	1,044	1,026	1,027	-18	-1.72	228,500	-
[8864]	25/11/05	1,025	1,045	1,020	1,045	+8	+0.77	256,500	-
[8864]	25/11/04	1,032	1,063	1,031	1,037	+7	+0.68	297,600	-
[8864]	25/10/31	1,030	1,068	999	1,030	+20	+1.98	511,000	-
[8864]	25/10/30	1,059	1,120	1,002	1,010	-43	-4.08	501,700	-
[8864]	25/10/29	1,066	1,074	1,051	1,053	-15	-1.40	104,200	-
[8864]	25/10/28	1,090	1,096	1,067	1,068	-22	-2.02	160,200	-
[8864]	25/10/27	1,070	1,098	1,061	1,090	+38	+3.61	228,300	-
[8864]	25/10/24	1,051	1,065	1,048	1,052	+4	+0.38	100,400	-
[8864]	25/10/23	1,035	1,050	1,032	1,048	+13	+1.26	74,400	-
[8864]	25/10/22	1,027	1,037	1,025	1,035	+16	+1.57	73,800	-
[8864]	25/10/21	1,027	1,031	1,018	1,019	-10	-0.97	63,900	-
[8864]	25/10/20	1,040	1,040	1,020	1,029	+6	+0.59	57,800	-
[8864]	25/10/17	1,035	1,048	1,017	1,023	-6	-0.58	75,900	-
[8864]	25/10/16	1,019	1,033	1,011	1,029	+16	+1.58	79,500	-
[8864]	25/10/15	999	1,018	996	1,013	+21	+2.12	80,800	-
[8864]	25/10/14	985	1,013	983	992	-23	-2.27	118,300	-
[8864]	25/10/10	1,013	1,023	1,009	1,015	-8	-0.78	100,000	-
[8864]	25/10/09	1,030	1,033	1,007	1,023	-3	-0.29	92,300	-
[8864]	25/10/08	1,033	1,044	1,026	1,026	-4	-0.39	76,500	-
[8864]	25/10/07	1,040	1,046	1,024	1,030	-15	-1.44	87,500	-
[8864]	25/10/06	1,050	1,058	1,036	1,045	+14	+1.36	81,100	-
[8864]	25/10/03	1,015	1,034	1,009	1,031	+6	+0.59	81,100	-
[8864]	25/10/02	1,019	1,030	1,016	1,025	-9	-0.87	119,600	-
[8864]	25/10/01	1,050	1,050	1,011	1,034	-21	-1.99	154,200	-
[8864]	25/09/30	1,074	1,074	1,036	1,055	-19	-1.77	120,500	-
[8864]	25/09/29	1,078	1,081	1,050	1,074	-17	-1.56	141,100	-
[8864]	25/09/26	1,083	1,095	1,080	1,091	+6	+0.55	175,700	-
[8864]	25/09/25	1,085	1,093	1,078	1,085	-3	-0.28	167,500	-
[8864]	25/09/24	1,098	1,102	1,080	1,088	+10	+0.93	316,100	-
[8864]	25/09/22	1,089	1,093	1,078	1,078	-2	-0.19	105,800	-
[8864]	25/09/19	1,100	1,101	1,064	1,080	-20	-1.82	268,400	-
[8864]	25/09/18	1,100	1,100	1,078	1,100	+4	+0.36	101,500	-
[8864]	25/09/17	1,135	1,136	1,091	1,096	-38	-3.35	137,200	-
[8864]	25/09/16	1,160	1,160	1,130	1,134	-16	-1.39	231,500	-
[8864]	25/09/12	1,125	1,160	1,121	1,150	+32	+2.86	244,100	-
[8864]	25/09/11	1,081	1,120	1,075	1,118	+36	+3.33	134,100	-
[8864]	25/09/10	1,090	1,096	1,078	1,082	-2	-0.18	86,700	-
[8864]	25/09/09	1,100	1,110	1,077	1,084	-7	-0.64	132,900	-
[8864]	25/09/08	1,070	1,093	1,070	1,091	+21	+1.96	121,300	-
[8864]	25/09/05	1,078	1,086	1,061	1,070	+5	+0.47	156,300	-