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
[8869]	26/10/29	763	767	757	767	+4.0	+0.52	263,000	17,984,372,736
[8869]	26/10/28	773	776	763	763	-11.0	-1.42	116,600	17,890,582,528
[8869]	26/10/27	788	788	772	774	-17.0	-2.15	107,800	18,148,507,648
[8869]	26/10/26	784	791	781	791	+7.0	+0.89	57,900	18,547,118,080
[8869]	26/10/23	789	794	779	784	-2.0	-0.25	60,900	18,382,985,216
[8869]	26/10/22	786	790	783	786	+2.0	+0.26	48,900	18,429,880,320
[8869]	26/10/21	785	788	781	784	+4.0	+0.51	37,700	18,382,985,216
[8869]	26/10/20	793	795	779	780	-13.0	-1.64	69,100	18,289,192,960
[8869]	26/10/19	790	793	788	793	+4.0	+0.51	46,700	18,594,013,184
[8869]	26/10/16	788	791	785	789	+9.0	+1.15	47,100	18,500,222,976
[8869]	26/10/15	788	788	780	780	-8.0	-1.02	54,600	18,289,192,960
[8869]	26/10/14	788	791	785	788	-7.0	-0.88	37,600	18,476,775,424
[8869]	26/10/13	790	795	785	795	+4.0	+0.51	37,200	18,640,908,288
[8869]	26/10/09	783	799	783	791	+7.0	+0.89	86,600	18,547,118,080
[8869]	26/10/08	777	787	772	784	+3.0	+0.38	81,900	18,382,985,216
[8869]	26/10/07	781	787	779	781	-2.0	-0.26	54,100	18,312,640,512
[8869]	26/10/06	778	789	778	783	+4.0	+0.51	68,900	18,359,535,616
[8869]	26/10/05	781	786	775	779	-3.0	-0.38	99,700	18,265,745,408
[8869]	26/10/02	800	800	782	782	-20.0	-2.49	116,400	18,336,088,064
[8869]	26/10/01	800	805	799	802	-2.0	-0.25	57,600	18,805,043,200
[8869]	26/09/30	799	807	798	804	+4.0	+0.50	40,500	18,851,938,304
[8869]	26/09/29	810	810	799	800	-15.0	-1.84	91,200	18,758,148,096
[8869]	26/09/28	814	817	812	815	+2.0	+0.25	57,100	19,109,863,424
[8869]	26/09/25	807	813	806	813	+6.0	+0.74	49,000	19,062,966,272
[8869]	26/09/24	811	812	806	807	-4.0	-0.49	86,400	18,922,280,960
[8869]	26/09/18	816	817	811	811	-7.0	-0.86	52,800	19,016,071,168
[8869]	26/09/17	811	818	811	818	+6.0	+0.74	42,400	19,180,206,080
[8869]	26/09/16	814	819	811	812	-1.0	-0.12	43,900	19,039,518,720
[8869]	26/09/15	809	813	807	813	+7.0	+0.87	34,700	19,062,966,272
[8869]	26/09/14	800	809	797	806	+6.0	+0.75	62,500	18,898,833,408
[8869]	26/09/11	803	805	800	800	-12.0	-1.48	78,100	18,758,148,096
[8869]	26/09/10	815	817	809	812	-4.0	-0.49	53,400	19,039,518,720
[8869]	26/09/09	820	823	816	816	-8.0	-0.97	60,000	19,133,310,976
[8869]	26/09/08	826	829	823	824	-3.0	-0.36	56,000	19,320,891,392
[8869]	26/09/07	834	836	826	827	-7.0	-0.84	56,800	19,391,234,048
[8869]	26/09/04	834	836	830	834	-1.0	-0.12	37,800	19,555,368,960
[8869]	26/09/03	833	836	832	835	+3.0	+0.36	39,700	19,578,816,512
[8869]	26/09/02	837	837	832	832	-12.0	-1.42	67,500	19,508,473,856
[8869]	26/09/01	840	850	839	844	-2.0	-0.24	43,000	19,789,844,480
[8869]	26/08/31	840	846	836	846	+6.0	+0.71	49,000	19,836,741,632
[8869]	26/08/28	845	846	838	840	-5.0	-0.59	63,500	19,696,054,272
[8869]	26/08/27	844	848	840	845	+1.0	+0.12	46,500	19,813,292,032
[8869]	26/08/26	840	847	840	844	+4.0	+0.48	40,800	19,789,844,480
[8869]	26/08/25	847	847	840	840	-3.0	-0.36	41,600	19,696,054,272
[8869]	26/08/24	845	848	842	843	-1.0	-0.12	70,100	19,766,396,928
[8869]	26/08/21	837	844	836	844	0	+0.00	42,600	19,789,844,480
[8869]	26/08/20	839	844	832	844	+15.0	+1.81	65,700	19,789,844,480
[8869]	26/08/19	838	839	828	829	-13.0	-1.54	70,700	19,438,129,152
[8869]	26/08/18	838	844	833	842	+3.0	+0.36	70,100	19,742,949,376
[8869]	26/08/17	845	847	839	839	-10	-1.18	56,600	-
[8869]	26/08/14	834	850	829	849	+15	+1.80	68,900	-
[8869]	26/08/13	837	837	827	834	-6	-0.71	51,200	-
[8869]	26/08/12	834	846	827	840	+15	+1.82	120,900	-
[8869]	26/08/10	821	830	815	825	+2	+0.24	67,000	-
[8869]	26/08/07	818	826	818	823	+5	+0.61	51,300	-
[8869]	26/08/06	811	822	809	818	+8	+0.99	82,400	-
[8869]	26/08/05	815	816	810	810	-5	-0.61	60,600	-
[8869]	26/08/04	820	825	815	815	-5	-0.61	69,100	-
[8869]	26/08/03	837	837	819	820	-17	-2.03	102,700	-
[8869]	26/07/31	847	852	835	837	-9	-1.06	56,800	-
[8869]	26/07/30	845	852	834	846	0	0.00	71,400	-
[8869]	26/07/29	835	846	834	846	+16	+1.93	77,800	-
[8869]	26/07/28	840	840	829	830	-9	-1.07	53,100	-
[8869]	26/07/27	830	839	825	839	+11	+1.33	62,400	-
[8869]	26/07/24	830	832	823	828	+1	+0.12	44,300	-
[8869]	26/07/23	837	838	827	827	-10	-1.19	43,100	-
[8869]	26/07/22	832	838	822	837	+6	+0.72	57,600	-
[8869]	26/07/21	823	832	822	831	+11	+1.34	47,100	-
[8869]	26/07/17	830	838	818	820	-6	-0.73	72,500	-
[8869]	26/07/16	837	843	826	826	-11	-1.31	56,700	-
[8869]	26/07/15	832	838	830	837	+7	+0.84	52,900	-
[8869]	26/07/14	822	831	822	830	+8	+0.97	56,600	-
[8869]	26/07/13	828	833	821	822	-1	-0.12	36,600	-
[8869]	26/07/10	820	827	813	823	+10	+1.23	63,300	-
[8869]	26/07/09	818	820	813	813	-6	-0.73	52,600	-
[8869]	26/07/08	817	824	815	819	+3	+0.37	47,100	-
[8869]	26/07/07	816	820	813	816	+8	+0.99	75,200	-
[8869]	26/07/06	809	815	805	808	+7	+0.87	73,500	-
[8869]	26/07/03	799	805	795	801	+8	+1.01	51,500	-
[8869]	26/07/02	790	802	790	793	+4	+0.51	47,900	-
[8869]	26/07/01	794	796	785	789	0	0.00	74,100	-
[8869]	26/06/30	789	793	784	789	0	0.00	56,800	-
[8869]	26/06/29	787	797	786	789	+7	+0.90	40,500	-
[8869]	26/06/26	781	788	777	782	+5	+0.64	64,800	-
[8869]	26/06/25	783	783	775	777	+1	+0.13	43,100	-
[8869]	26/06/24	780	787	775	776	-2	-0.26	37,400	-
[8869]	26/06/23	792	792	778	778	-6	-0.77	53,200	-
[8869]	26/06/22	789	797	780	784	-11	-1.38	88,800	-
[8869]	26/06/19	791	797	787	795	+1	+0.13	67,300	-
[8869]	26/06/18	798	798	786	794	0	0.00	43,200	-
[8869]	26/06/17	794	807	791	794	+5	+0.63	85,500	-
[8869]	26/06/16	791	794	786	789	-6	-0.75	68,900	-
[8869]	26/06/15	795	806	793	795	+5	+0.63	77,700	-
[8869]	26/06/12	776	790	776	790	+12	+1.54	63,800	-
[8869]	26/06/11	783	786	774	778	-7	-0.89	66,500	-
[8869]	26/06/10	787	787	775	785	+3	+0.38	53,600	-
[8869]	26/06/09	782	791	780	782	+3	+0.39	43,900	-
[8869]	26/06/08	773	790	773	779	-7	-0.89	104,700	-
[8869]	26/06/05	774	795	774	786	+14	+1.81	73,500	-
[8869]	26/06/04	770	775	762	772	-5	-0.64	60,700	-
[8869]	26/06/03	770	778	756	777	+6	+0.78	159,300	-
[8869]	26/06/02	780	780	770	771	-10	-1.28	148,300	-
[8869]	26/06/01	801	801	780	781	-20	-2.50	184,600	-
[8869]	26/05/29	805	810	801	801	-4	-0.50	48,000	-
[8869]	26/05/28	801	812	798	805	+2	+0.25	75,100	-
[8869]	26/05/27	809	810	803	803	-6	-0.74	59,500	-
[8869]	26/05/26	799	815	798	809	+8	+1.00	65,400	-
[8869]	26/05/25	817	817	799	801	-16	-1.96	106,600	-
[8869]	26/05/22	811	818	805	817	+11.0	+1.36	72,300	-
[8869]	26/05/21	806	818	805	806	+5.0	+0.62	65,300	-
[8869]	26/05/20	822	822	794	801	-21.0	-2.55	169,600	-
[8869]	26/05/19	811	829	811	822	+21.0	+2.62	115,900	-
[8869]	26/05/18	831	839	801	801	-38.0	-4.53	264,000	-
[8869]	26/05/15	880	880	833	839	-42.0	-4.77	266,900	-
[8869]	26/05/14	895	897	881	881	-17.0	-1.89	126,100	-
[8869]	26/05/13	903	903	893	898	+1.0	+0.11	62,500	-
[8869]	26/05/12	891	899	891	897	+7.0	+0.79	84,800	-
[8869]	26/05/11	888	899	886	890	0	+0.00	81,800	-
[8869]	26/05/08	903	903	887	890	-16.0	-1.77	153,600	-
[8869]	26/05/07	916	917	906	906	-10.0	-1.09	77,000	-
[8869]	26/05/01	911	917	906	916	+5.0	+0.55	58,100	-
[8869]	26/04/30	917	917	907	911	-9.0	-0.98	66,900	-
[8869]	26/04/28	917	920	911	920	+2.0	+0.22	81,300	-
[8869]	26/04/27	918	920	915	918	-9	-0.97	79,700	-
[8869]	26/04/24	945	945	926	927	-7	-0.75	64,600	-
[8869]	26/04/23	940	942	924	934	-5	-0.53	96,900	-
[8869]	26/04/22	952	956	938	939	-14	-1.47	87,700	-
[8869]	26/04/21	968	968	953	953	-6	-0.63	80,600	-
[8869]	26/04/20	961	964	957	959	-2	-0.21	36,000	-
[8869]	26/04/17	957	962	954	961	+4	+0.42	55,500	-
[8869]	26/04/16	964	964	955	957	-5	-0.52	67,100	-
[8869]	26/04/15	965	973	958	962	-1	-0.10	64,300	-
[8869]	26/04/14	964	965	955	963	+9	+0.94	68,600	-
[8869]	26/04/13	959	965	951	954	-10	-1.04	90,500	-
[8869]	26/04/10	970	970	961	964	0	0.00	78,900	-
[8869]	26/04/09	984	986	964	964	-19	-1.93	115,400	-
[8869]	26/04/08	1,000	1,004	980	983	-2	-0.20	99,200	-
[8869]	26/04/07	984	992	978	985	+3	+0.31	40,300	-
[8869]	26/04/06	980	985	974	982	-6	-0.61	41,200	-
[8869]	26/04/03	987	998	985	988	-1	-0.10	34,900	-
[8869]	26/04/02	993	1,008	985	989	-4	-0.40	85,900	-
[8869]	26/04/01	984	994	976	993	+31	+3.22	80,300	-
[8869]	26/03/31	961	974	955	962	+1	+0.10	95,600	-
[8869]	26/03/30	943	974	938	961	-61	-5.97	282,200	-
[8869]	26/03/27	1,018	1,032	1,016	1,022	+2	+0.20	303,600	-
[8869]	26/03/26	1,028	1,030	1,016	1,020	-7	-0.68	108,800	-
[8869]	26/03/25	1,032	1,037	1,026	1,027	+12	+1.18	113,000	-
[8869]	26/03/24	1,023	1,023	1,010	1,015	+15	+1.50	77,200	-
[8869]	26/03/23	1,010	1,013	997	1,000	-31	-3.01	172,800	-
[8869]	26/03/19	1,054	1,054	1,031	1,031	-29	-2.74	124,700	-
[8869]	26/03/18	1,050	1,062	1,050	1,060	+15	+1.44	64,000	-
[8869]	26/03/17	1,055	1,062	1,045	1,045	-1	-0.10	58,100	-
[8869]	26/03/16	1,042	1,049	1,035	1,046	+8	+0.77	80,000	-
[8869]	26/03/13	1,040	1,051	1,038	1,038	-13	-1.24	68,700	-
[8869]	26/03/12	1,077	1,077	1,049	1,051	-27	-2.50	95,700	-
[8869]	26/03/11	1,090	1,091	1,078	1,078	-3	-0.28	54,300	-
[8869]	26/03/10	1,082	1,091	1,076	1,081	+13	+1.22	68,900	-
[8869]	26/03/09	1,066	1,068	1,043	1,068	-21	-1.93	142,500	-
[8869]	26/03/06	1,087	1,096	1,074	1,089	-2	-0.18	100,900	-
[8869]	26/03/05	1,107	1,111	1,085	1,091	+26	+2.44	103,900	-
[8869]	26/03/04	1,087	1,087	1,052	1,065	-38	-3.45	169,800	-
[8869]	26/03/03	1,137	1,137	1,103	1,103	-42	-3.67	203,000	-
[8869]	26/03/02	1,162	1,162	1,141	1,145	-35	-2.97	162,200	-
[8869]	26/02/27	1,177	1,183	1,175	1,180	+3	+0.25	72,800	-
[8869]	26/02/26	1,158	1,179	1,155	1,177	+23	+1.99	74,100	-
[8869]	26/02/25	1,154	1,161	1,144	1,154	+4	+0.35	102,400	-
[8869]	26/02/24	1,155	1,162	1,147	1,150	-4	-0.35	71,500	-
[8869]	26/02/20	1,166	1,166	1,150	1,154	-18	-1.54	62,000	-
[8869]	26/02/19	1,177	1,179	1,162	1,172	-9	-0.76	49,800	-
[8869]	26/02/18	1,176	1,185	1,169	1,181	+17	+1.46	63,900	-
[8869]	26/02/17	1,192	1,192	1,164	1,164	-18	-1.52	83,600	-
[8869]	26/02/16	1,195	1,195	1,181	1,182	+1	+0.08	58,400	-
[8869]	26/02/13	1,208	1,213	1,177	1,181	-35	-2.88	100,400	-
[8869]	26/02/12	1,219	1,228	1,205	1,216	-4	-0.33	102,600	-
[8869]	26/02/10	1,195	1,220	1,180	1,220	+22	+1.84	232,300	-
[8869]	26/02/09	1,212	1,214	1,188	1,198	+3	+0.25	183,900	-
[8869]	26/02/06	1,184	1,195	1,178	1,195	+11	+0.93	52,900	-
[8869]	26/02/05	1,174	1,199	1,172	1,184	+21	+1.81	113,500	-
[8869]	26/02/04	1,154	1,167	1,148	1,163	+9	+0.78	51,900	-
[8869]	26/02/03	1,143	1,154	1,141	1,154	+19	+1.67	53,300	-
[8869]	26/02/02	1,153	1,159	1,135	1,135	-5	-0.44	62,800	-
[8869]	26/01/30	1,132	1,145	1,132	1,140	+1	+0.09	42,300	-
[8869]	26/01/29	1,132	1,142	1,119	1,139	+5	+0.44	83,800	-
[8869]	26/01/28	1,154	1,154	1,134	1,134	-23	-1.99	70,600	-
[8869]	26/01/27	1,162	1,166	1,155	1,157	-8	-0.69	56,500	-
[8869]	26/01/26	1,175	1,175	1,159	1,165	-16	-1.35	55,200	-
[8869]	26/01/23	1,187	1,192	1,181	1,181	-1	-0.08	49,100	-
[8869]	26/01/22	1,174	1,187	1,172	1,182	+18	+1.55	38,800	-
[8869]	26/01/21	1,160	1,168	1,151	1,164	-8	-0.68	52,800	-
[8869]	26/01/20	1,187	1,187	1,172	1,172	-16	-1.35	56,000	-
[8869]	26/01/19	1,190	1,193	1,172	1,188	-1	-0.08	58,100	-
[8869]	26/01/16	1,182	1,196	1,180	1,189	+2	+0.17	49,600	-
[8869]	26/01/15	1,175	1,188	1,171	1,187	+10	+0.85	51,700	-
[8869]	26/01/14	1,178	1,187	1,170	1,177	+5	+0.43	57,700	-
[8869]	26/01/13	1,198	1,199	1,167	1,172	+4	+0.34	99,300	-
[8869]	26/01/09	1,160	1,172	1,160	1,168	+8	+0.69	66,500	-
[8869]	26/01/08	1,157	1,167	1,156	1,160	+1	+0.09	42,300	-
[8869]	26/01/07	1,160	1,169	1,152	1,159	-1	-0.09	64,900	-
[8869]	26/01/06	1,132	1,165	1,132	1,160	+29	+2.56	78,600	-
[8869]	26/01/05	1,144	1,146	1,131	1,131	-7	-0.62	58,800	-
[8869]	25/12/30	1,140	1,144	1,137	1,138	+2	+0.18	21,400	-
[8869]	25/12/29	1,143	1,144	1,136	1,136	-4	-0.35	34,800	-
[8869]	25/12/26	1,140	1,140	1,134	1,140	+1	+0.09	38,100	-
[8869]	25/12/25	1,136	1,143	1,134	1,139	+8	+0.71	32,000	-
[8869]	25/12/24	1,132	1,135	1,130	1,131	-1	-0.09	27,300	-
[8869]	25/12/23	1,125	1,133	1,122	1,132	+12	+1.07	34,300	-
[8869]	25/12/22	1,122	1,129	1,115	1,120	+5	+0.45	66,400	-
[8869]	25/12/19	1,121	1,126	1,115	1,115	-8	-0.71	47,300	-
[8869]	25/12/18	1,132	1,132	1,118	1,123	-15	-1.32	43,900	-
[8869]	25/12/17	1,144	1,144	1,127	1,138	+5	+0.44	36,800	-
[8869]	25/12/16	1,142	1,142	1,133	1,133	-7	-0.61	36,600	-
[8869]	25/12/15	1,120	1,140	1,118	1,140	+11	+0.97	32,900	-
[8869]	25/12/12	1,123	1,129	1,119	1,129	+27	+2.45	49,100	-
[8869]	25/12/11	1,125	1,126	1,102	1,102	-23	-2.04	56,300	-
[8869]	25/12/10	1,125	1,129	1,121	1,125	0	0.00	35,000	-
[8869]	25/12/09	1,119	1,125	1,113	1,125	+6	+0.54	42,200	-
[8869]	25/12/08	1,113	1,119	1,110	1,119	+17	+1.54	29,700	-
[8869]	25/12/05	1,115	1,116	1,097	1,102	-15	-1.34	75,100	-
[8869]	25/12/04	1,113	1,121	1,109	1,117	+2	+0.18	37,100	-
[8869]	25/12/03	1,118	1,128	1,113	1,115	-5	-0.45	35,500	-
[8869]	25/12/02	1,112	1,123	1,107	1,120	+5	+0.45	47,000	-
[8869]	25/12/01	1,138	1,138	1,108	1,115	-21	-1.85	66,500	-
[8869]	25/11/28	1,158	1,166	1,136	1,136	-22	-1.90	59,400	-
[8869]	25/11/27	1,164	1,172	1,156	1,158	-2	-0.17	72,600	-
[8869]	25/11/26	1,135	1,162	1,135	1,160	+30	+2.65	124,400	-
[8869]	25/11/25	1,119	1,132	1,107	1,130	+28	+2.54	85,900	-
[8869]	25/11/21	1,082	1,102	1,082	1,102	+7	+0.64	40,300	-
[8869]	25/11/20	1,098	1,107	1,091	1,095	+13	+1.20	49,200	-
[8869]	25/11/19	1,100	1,109	1,082	1,082	-19	-1.73	45,700	-
[8869]	25/11/18	1,132	1,132	1,101	1,101	-31	-2.74	75,100	-
[8869]	25/11/17	1,118	1,137	1,114	1,132	-10	-0.88	120,300	-
[8869]	25/11/14	1,118	1,145	1,114	1,142	+18	+1.60	67,400	-
[8869]	25/11/13	1,126	1,133	1,124	1,124	-1	-0.09	44,200	-
[8869]	25/11/12	1,133	1,140	1,118	1,125	-7	-0.62	129,000	-
[8869]	25/11/11	1,151	1,156	1,118	1,132	+43	+3.95	332,700	-
[8869]	25/11/10	1,091	1,099	1,079	1,089	+15	+1.40	155,500	-
[8869]	25/11/07	1,073	1,077	1,068	1,074	+1	+0.09	30,500	-
[8869]	25/11/06	1,080	1,091	1,071	1,073	0	0.00	76,500	-
[8869]	25/11/05	1,062	1,081	1,061	1,073	+3	+0.28	79,300	-
[8869]	25/11/04	1,070	1,093	1,066	1,070	0	0.00	70,400	-
[8869]	25/10/31	1,066	1,072	1,057	1,070	+7	+0.66	55,700	-
[8869]	25/10/30	1,065	1,074	1,063	1,063	-2	-0.19	66,600	-
[8869]	25/10/29	1,079	1,079	1,061	1,065	-8	-0.75	75,400	-
[8869]	25/10/28	1,104	1,104	1,071	1,073	-27	-2.45	92,800	-
[8869]	25/10/27	1,092	1,100	1,090	1,100	+10	+0.92	66,400	-
[8869]	25/10/24	1,088	1,094	1,083	1,090	+16	+1.49	70,500	-
[8869]	25/10/23	1,060	1,080	1,058	1,074	+10	+0.94	57,900	-
[8869]	25/10/22	1,056	1,067	1,054	1,064	+11	+1.04	75,800	-
[8869]	25/10/21	1,049	1,057	1,046	1,053	0	0.00	60,900	-
[8869]	25/10/20	1,050	1,058	1,044	1,053	+10	+0.96	41,600	-
[8869]	25/10/17	1,040	1,043	1,036	1,043	0	0.00	36,200	-
[8869]	25/10/16	1,033	1,050	1,033	1,043	+8	+0.77	55,600	-
[8869]	25/10/15	1,017	1,039	1,017	1,035	+24	+2.37	65,500	-
[8869]	25/10/14	1,020	1,032	1,008	1,011	-30	-2.88	116,200	-
[8869]	25/10/10	1,051	1,051	1,041	1,041	-17	-1.61	86,600	-
[8869]	25/10/09	1,064	1,071	1,057	1,058	-6	-0.56	46,400	-
[8869]	25/10/08	1,071	1,077	1,064	1,064	-7	-0.65	56,000	-
[8869]	25/10/07	1,074	1,076	1,066	1,071	0	0.00	45,300	-
[8869]	25/10/06	1,077	1,081	1,058	1,071	+10	+0.94	97,100	-
[8869]	25/10/03	1,060	1,065	1,054	1,061	+9	+0.86	39,200	-
[8869]	25/10/02	1,066	1,066	1,051	1,052	-13	-1.22	57,600	-
[8869]	25/10/01	1,102	1,103	1,065	1,065	-46	-4.14	97,700	-
[8869]	25/09/30	1,137	1,137	1,111	1,111	-31	-2.71	57,300	-
[8869]	25/09/29	1,141	1,143	1,127	1,142	+2	+0.18	96,700	-
[8869]	25/09/26	1,125	1,148	1,125	1,140	+13	+1.15	150,200	-
[8869]	25/09/25	1,129	1,132	1,120	1,127	+1	+0.09	57,100	-
[8869]	25/09/24	1,116	1,128	1,113	1,126	+7	+0.63	43,200	-
[8869]	25/09/22	1,124	1,126	1,116	1,119	-8	-0.71	45,100	-
[8869]	25/09/19	1,109	1,127	1,108	1,127	+22	+1.99	96,800	-
[8869]	25/09/18	1,102	1,114	1,098	1,105	+2	+0.18	53,700	-
[8869]	25/09/17	1,115	1,115	1,101	1,103	-12	-1.08	42,900	-
[8869]	25/09/16	1,119	1,125	1,113	1,115	-1	-0.09	62,100	-
[8869]	25/09/12	1,108	1,120	1,108	1,116	+9	+0.81	73,300	-
[8869]	25/09/11	1,129	1,133	1,102	1,107	-19	-1.69	123,200	-
[8869]	25/09/10	1,122	1,126	1,119	1,126	+6	+0.54	54,900	-
[8869]	25/09/09	1,115	1,123	1,114	1,120	+10	+0.90	96,800	-
[8869]	25/09/08	1,098	1,110	1,098	1,110	+13	+1.19	80,400	-
[8869]	25/09/05	1,090	1,100	1,090	1,097	+6	+0.55	48,100	-