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
[1948]	26/09/25	11,450	11,450	11,450	11,450	0	+0.00	0	99,999,719,424
[1948]	26/09/24	11,430	11,470	11,430	11,450	+20.0	+0.17	3,500	99,999,719,424
[1948]	26/09/18	11,430	11,440	11,430	11,430	+10.0	+0.09	8,400	99,825,049,600
[1948]	26/09/17	11,420	11,430	11,420	11,420	0	+0.00	7,600	99,737,714,688
[1948]	26/09/16	11,420	11,420	11,420	11,420	0	+0.00	1,200	99,737,714,688
[1948]	26/09/15	11,420	11,420	11,420	11,420	0	+0.00	400	99,737,714,688
[1948]	26/09/14	11,420	11,420	11,420	11,420	-10.0	-0.09	2,000	99,737,714,688
[1948]	26/09/11	11,420	11,430	11,420	11,430	+10.0	+0.09	4,700	99,825,049,600
[1948]	26/09/10	11,420	11,420	11,420	11,420	0	+0.00	100	99,737,714,688
[1948]	26/09/09	11,420	11,430	11,420	11,420	0	+0.00	800	99,737,714,688
[1948]	26/09/08	11,420	11,420	11,420	11,420	0	+0.00	2,400	99,737,714,688
[1948]	26/09/07	11,420	11,420	11,420	11,420	0	+0.00	7,900	99,737,714,688
[1948]	26/09/04	11,420	11,420	11,420	11,420	0	+0.00	1,400	99,737,714,688
[1948]	26/09/03	11,420	11,430	11,420	11,420	0	+0.00	1,200	99,737,714,688
[1948]	26/09/02	11,420	11,430	11,420	11,420	0	+0.00	9,600	99,737,714,688
[1948]	26/09/01	11,420	11,430	11,420	11,420	-10.0	-0.09	2,100	99,737,714,688
[1948]	26/08/31	11,420	11,430	11,420	11,430	0	+0.00	3,100	99,825,049,600
[1948]	26/08/28	11,420	11,440	11,420	11,430	0	+0.00	4,400	99,825,049,600
[1948]	26/08/27	11,420	11,430	11,420	11,430	+10.0	+0.09	1,700	99,825,049,600
[1948]	26/08/26	11,420	11,430	11,420	11,420	0	+0.00	5,800	99,737,714,688
[1948]	26/08/25	11,420	11,450	11,420	11,420	0	+0.00	6,300	99,737,714,688
[1948]	26/08/24	11,410	11,480	11,410	11,420	+10.0	+0.09	5,300	99,737,714,688
[1948]	26/08/21	11,410	11,410	11,410	11,410	0	+0.00	300	99,650,379,776
[1948]	26/08/20	11,420	11,420	11,410	11,410	0	+0.00	600	99,650,379,776
[1948]	26/08/19	11,420	11,420	11,410	11,410	0	+0.00	500	99,650,379,776
[1948]	26/08/18	11,410	11,420	11,410	11,410	0	+0.00	3,300	99,650,379,776
[1948]	26/08/17	11,410	11,420	11,410	11,410	0	+0.00	2,000	99,650,379,776
[1948]	26/08/14	11,420	11,420	11,400	11,410	-10.0	-0.09	4,800	99,650,379,776
[1948]	26/08/13	11,430	11,440	11,420	11,420	-10.0	-0.09	1,100	99,737,714,688
[1948]	26/08/12	－	－	－	11,430	－	－	0	-
[1948]	26/08/10	11,420	11,430	11,420	11,430	-20	-0.17	1,000	-
[1948]	26/08/07	11,410	11,450	11,410	11,450	+40	+0.35	1,600	-
[1948]	26/08/06	11,410	11,460	11,410	11,410	0	0.00	2,300	-
[1948]	26/08/05	11,390	11,450	11,380	11,410	+20	+0.18	35,400	-
[1948]	26/08/04	11,390	11,400	11,390	11,390	-10	-0.09	8,700	-
[1948]	26/08/03	11,400	11,400	11,400	11,400	0	0.00	400	-
[1948]	26/07/31	11,400	11,410	11,390	11,400	0	0.00	27,000	-
[1948]	26/07/30	11,400	11,410	11,390	11,400	0	0.00	15,100	-
[1948]	26/07/29	11,400	11,410	11,390	11,400	0	0.00	15,300	-
[1948]	26/07/28	11,400	11,410	11,400	11,400	0	0.00	11,500	-
[1948]	26/07/27	11,400	11,410	11,400	11,400	0	0.00	4,500	-
[1948]	26/07/24	11,400	11,410	11,400	11,400	0	0.00	700	-
[1948]	26/07/23	11,400	11,410	11,400	11,400	-10	-0.09	2,900	-
[1948]	26/07/22	11,410	11,410	11,400	11,410	0	0.00	4,800	-
[1948]	26/07/21	11,410	11,420	11,400	11,410	+10	+0.09	20,300	-
[1948]	26/07/17	11,420	11,430	11,400	11,400	-20	-0.18	48,600	-
[1948]	26/07/16	11,420	11,440	11,420	11,420	0	0.00	14,800	-
[1948]	26/07/15	11,430	11,440	11,420	11,420	-10	-0.09	7,700	-
[1948]	26/07/14	11,420	11,440	11,420	11,430	0	0.00	11,500	-
[1948]	26/07/13	11,410	11,440	11,410	11,430	+20	+0.18	7,000	-
[1948]	26/07/10	11,420	11,420	11,400	11,410	-10	-0.09	20,100	-
[1948]	26/07/09	11,430	11,440	11,420	11,420	0	0.00	23,500	-
[1948]	26/07/08	11,440	11,450	11,410	11,420	-30	-0.26	11,300	-
[1948]	26/07/07	11,430	11,450	11,430	11,450	+40	+0.35	1,500	-
[1948]	26/07/06	11,390	11,460	11,390	11,410	+20	+0.18	14,600	-
[1948]	26/07/03	11,480	11,480	11,380	11,390	-100	-0.87	25,400	-
[1948]	26/07/02	11,490	11,500	11,480	11,490	0	0.00	40,500	-
[1948]	26/07/01	11,490	11,500	11,480	11,490	0	0.00	143,300	-
[1948]	26/06/30	11,490	11,500	11,480	11,490	0	0.00	112,400	-
[1948]	26/06/29	11,490	11,490	11,480	11,490	+10	+0.09	96,800	-
[1948]	26/06/26	11,480	11,490	11,480	11,480	0	0.00	90,200	-
[1948]	26/06/25	11,490	11,490	11,480	11,480	0	0.00	33,400	-
[1948]	26/06/24	11,480	11,490	11,480	11,480	0	0.00	72,900	-
[1948]	26/06/23	11,490	11,490	11,480	11,480	0	0.00	51,100	-
[1948]	26/06/22	11,480	11,490	11,480	11,480	0	0.00	25,700	-
[1948]	26/06/19	11,480	11,490	11,480	11,480	0	0.00	63,500	-
[1948]	26/06/18	11,490	11,490	11,480	11,480	0	0.00	30,400	-
[1948]	26/06/17	11,480	11,490	11,480	11,480	0	0.00	40,400	-
[1948]	26/06/16	11,480	11,490	11,480	11,480	-10	-0.09	36,200	-
[1948]	26/06/15	11,480	11,490	11,480	11,490	+10	+0.09	39,600	-
[1948]	26/06/12	11,480	11,490	11,470	11,480	0	0.00	103,000	-
[1948]	26/06/11	11,480	11,480	11,470	11,480	+10	+0.09	66,100	-
[1948]	26/06/10	11,480	11,480	11,470	11,470	-10	-0.09	31,600	-
[1948]	26/06/09	11,480	11,480	11,470	11,480	+10	+0.09	102,100	-
[1948]	26/06/08	11,470	11,480	11,470	11,470	0	0.00	135,200	-
[1948]	26/06/05	11,470	11,480	11,470	11,470	-10	-0.09	87,800	-
[1948]	26/06/04	11,470	11,480	11,470	11,480	+10	+0.09	77,400	-
[1948]	26/06/03	11,480	11,490	11,470	11,470	0	0.00	55,800	-
[1948]	26/06/02	11,470	11,490	11,470	11,470	+10	+0.09	152,400	-
[1948]	26/06/01	11,470	11,470	11,460	11,460	0	0.00	154,000	-
[1948]	26/05/29	11,470	11,470	11,460	11,460	-10	-0.09	220,900	-
[1948]	26/05/28	11,460	11,470	11,460	11,470	+820	+7.70	830,200	-
[1948]	26/05/27	10,650	10,650	10,650	10,650	+1,500	+16.39	24,600	-
[1948]	26/05/26	9,150	9,150	9,150	9,150	+1,500	+19.61	600	-
[1948]	26/05/25	7,360	7,710	7,100	7,650	+140	+1.86	111,000	-
[1948]	26/05/22	7,130	7,510	7,130	7,510	+440.0	+6.22	93,500	-
[1948]	26/05/21	6,630	7,140	6,630	7,070	+440.0	+6.64	142,000	-
[1948]	26/05/20	6,370	6,660	6,040	6,630	+310.0	+4.91	81,200	-
[1948]	26/05/19	6,390	6,420	6,180	6,320	+10.0	+0.16	37,700	-
[1948]	26/05/18	6,140	6,400	6,070	6,310	+70.0	+1.12	44,200	-
[1948]	26/05/15	6,180	6,240	6,070	6,240	+60.0	+0.97	29,400	-
[1948]	26/05/14	6,310	6,410	5,910	6,180	-230.0	-3.59	66,400	-
[1948]	26/05/13	6,660	6,770	6,020	6,410	-160.0	-2.44	86,300	-
[1948]	26/05/12	6,750	6,780	6,560	6,570	-170.0	-2.52	27,300	-
[1948]	26/05/11	7,350	7,350	6,740	6,740	-590.0	-8.05	45,500	-
[1948]	26/05/08	6,990	7,440	6,900	7,330	+330.0	+4.71	79,400	-
[1948]	26/05/07	6,570	7,050	6,500	7,000	+540.0	+8.36	100,800	-
[1948]	26/05/01	6,580	6,580	6,430	6,460	-120.0	-1.82	17,200	-
[1948]	26/04/30	6,480	6,600	6,300	6,580	-100.0	-1.50	52,000	-
[1948]	26/04/28	6,220	6,690	6,220	6,680	+430.0	+6.88	45,500	-
[1948]	26/04/27	6,260	6,350	6,130	6,250	-100	-1.57	38,300	-
[1948]	26/04/24	6,480	6,480	6,300	6,350	-90	-1.40	12,500	-
[1948]	26/04/23	6,380	6,440	6,230	6,440	+60	+0.94	17,000	-
[1948]	26/04/22	6,450	6,450	6,290	6,380	-30	-0.47	18,600	-
[1948]	26/04/21	6,460	6,480	6,350	6,410	+40	+0.63	16,400	-
[1948]	26/04/20	6,400	6,500	6,360	6,370	-10	-0.16	20,800	-
[1948]	26/04/17	6,540	6,540	6,350	6,380	-130	-2.00	19,700	-
[1948]	26/04/16	6,500	6,570	6,460	6,510	+100	+1.56	9,800	-
[1948]	26/04/15	6,700	6,720	6,380	6,410	-310	-4.61	35,800	-
[1948]	26/04/14	6,730	6,820	6,620	6,720	+30	+0.45	47,900	-
[1948]	26/04/13	6,650	6,760	6,520	6,690	+40	+0.60	31,600	-
[1948]	26/04/10	6,660	6,720	6,590	6,650	+40	+0.61	16,300	-
[1948]	26/04/09	6,500	6,650	6,490	6,610	+70	+1.07	22,300	-
[1948]	26/04/08	6,370	6,620	6,370	6,540	+200	+3.15	36,300	-
[1948]	26/04/07	6,370	6,420	6,320	6,340	-30	-0.47	13,800	-
[1948]	26/04/06	6,340	6,470	6,330	6,370	+30	+0.47	21,400	-
[1948]	26/04/03	6,350	6,440	6,290	6,340	-10	-0.16	20,500	-
[1948]	26/04/02	6,500	6,600	6,250	6,350	-150	-2.31	35,300	-
[1948]	26/04/01	6,360	6,500	6,330	6,500	+340	+5.52	33,900	-
[1948]	26/03/31	6,240	6,370	6,120	6,160	-170	-2.69	112,300	-
[1948]	26/03/30	6,380	6,430	6,210	6,330	-190	-2.91	38,700	-
[1948]	26/03/27	6,500	6,560	6,420	6,520	-30	-0.46	27,100	-
[1948]	26/03/26	6,590	6,630	6,430	6,550	-80	-1.21	31,600	-
[1948]	26/03/25	6,480	6,710	6,480	6,630	+420	+6.76	39,200	-
[1948]	26/03/24	6,250	6,440	6,140	6,210	-80	-1.27	38,700	-
[1948]	26/03/23	6,270	6,320	6,170	6,290	-130	-2.02	37,100	-
[1948]	26/03/19	6,440	6,480	6,380	6,420	-120	-1.83	20,500	-
[1948]	26/03/18	6,520	6,630	6,470	6,540	+120	+1.87	17,600	-
[1948]	26/03/17	6,570	6,590	6,410	6,420	-130	-1.98	25,900	-
[1948]	26/03/16	6,490	6,610	6,430	6,550	-40	-0.61	20,300	-
[1948]	26/03/13	6,320	6,680	6,320	6,590	+170	+2.65	35,500	-
[1948]	26/03/12	6,450	6,470	6,280	6,420	-130	-1.98	24,400	-
[1948]	26/03/11	6,510	6,690	6,510	6,550	+90	+1.39	30,600	-
[1948]	26/03/10	6,500	6,610	6,410	6,460	+40	+0.62	30,000	-
[1948]	26/03/09	6,130	6,420	6,130	6,420	-110	-1.68	63,200	-
[1948]	26/03/06	6,630	6,680	6,290	6,530	-200	-2.97	60,500	-
[1948]	26/03/05	6,610	6,850	6,600	6,730	+220	+3.38	36,400	-
[1948]	26/03/04	6,400	6,540	6,340	6,510	0	0.00	75,300	-
[1948]	26/03/03	6,750	6,880	6,500	6,510	-310	-4.55	30,900	-
[1948]	26/03/02	6,780	6,840	6,600	6,820	-90	-1.30	24,200	-
[1948]	26/02/27	6,800	6,960	6,800	6,910	+70	+1.02	25,700	-
[1948]	26/02/26	6,930	6,950	6,700	6,840	-80	-1.16	28,800	-
[1948]	26/02/25	6,800	6,920	6,700	6,920	+120	+1.76	25,100	-
[1948]	26/02/24	6,650	6,810	6,650	6,800	+150	+2.26	42,800	-
[1948]	26/02/20	6,500	6,670	6,490	6,650	+100	+1.53	42,900	-
[1948]	26/02/19	6,430	6,550	6,430	6,550	+90	+1.39	9,500	-
[1948]	26/02/18	6,450	6,520	6,390	6,460	+120	+1.89	22,600	-
[1948]	26/02/17	6,210	6,390	6,170	6,340	+140	+2.26	36,900	-
[1948]	26/02/16	6,210	6,310	6,070	6,200	-60	-0.96	40,000	-
[1948]	26/02/13	6,290	6,370	6,130	6,260	-130	-2.03	59,000	-
[1948]	26/02/12	6,530	6,610	6,250	6,390	-70	-1.08	37,600	-
[1948]	26/02/10	6,620	6,710	6,350	6,460	-110	-1.67	44,500	-
[1948]	26/02/09	6,760	6,810	6,560	6,570	-110	-1.65	42,100	-
[1948]	26/02/06	6,530	6,690	6,390	6,680	+180	+2.77	21,400	-
[1948]	26/02/05	6,300	6,580	6,220	6,500	+170	+2.69	39,800	-
[1948]	26/02/04	6,380	6,380	6,210	6,330	+10	+0.16	42,200	-
[1948]	26/02/03	6,220	6,470	6,150	6,320	+200	+3.27	65,000	-
[1948]	26/02/02	6,260	6,340	5,960	6,120	-230	-3.62	107,500	-
[1948]	26/01/30	6,270	6,500	6,000	6,350	+80	+1.28	137,100	-
[1948]	26/01/29	6,270	6,470	6,210	6,270	0	0.00	87,300	-
[1948]	26/01/28	6,430	6,490	6,160	6,270	-230	-3.54	103,000	-
[1948]	26/01/27	6,510	6,850	6,340	6,500	+20	+0.31	114,200	-
[1948]	26/01/26	6,760	7,120	6,450	6,480	-380	-5.54	267,700	-
[1948]	26/01/23	6,750	6,910	6,500	6,860	+160	+2.39	106,600	-
[1948]	26/01/22	6,420	7,150	6,420	6,700	+180	+2.76	235,200	-
[1948]	26/01/21	6,210	6,620	6,150	6,520	+220	+3.49	121,300	-
[1948]	26/01/20	5,650	6,400	5,640	6,300	+640	+11.31	179,500	-
[1948]	26/01/19	5,760	5,770	5,610	5,660	-100	-1.74	30,300	-
[1948]	26/01/16	5,600	5,770	5,580	5,760	+100	+1.77	20,700	-
[1948]	26/01/15	5,500	5,730	5,450	5,660	+150	+2.72	35,400	-
[1948]	26/01/14	5,690	5,690	5,510	5,510	-130	-2.30	32,000	-
[1948]	26/01/13	5,500	5,670	5,430	5,640	+150	+2.73	59,600	-
[1948]	26/01/09	5,280	5,490	5,270	5,490	+220	+4.17	43,700	-
[1948]	26/01/08	5,150	5,410	5,130	5,270	+110	+2.13	57,400	-
[1948]	26/01/07	5,140	5,290	5,110	5,160	-40	-0.77	40,500	-
[1948]	26/01/06	5,120	5,290	5,070	5,200	+70	+1.36	52,400	-
[1948]	26/01/05	5,100	5,230	5,010	5,130	+130	+2.60	40,500	-
[1948]	25/12/30	5,090	5,160	4,980	5,000	-20	-0.40	48,900	-
[1948]	25/12/29	4,905	5,030	4,885	5,020	+75	+1.52	25,600	-
[1948]	25/12/26	4,920	5,030	4,870	4,945	-75	-1.49	44,600	-
[1948]	25/12/25	4,875	5,030	4,825	5,020	+215	+4.47	55,000	-
[1948]	25/12/24	4,745	4,870	4,745	4,805	+25	+0.52	14,900	-
[1948]	25/12/23	4,740	4,820	4,665	4,780	0	0.00	54,100	-
[1948]	25/12/22	4,940	4,940	4,740	4,780	-115	-2.35	58,900	-
[1948]	25/12/19	4,750	4,925	4,750	4,895	+115	+2.41	66,400	-
[1948]	25/12/18	4,705	4,915	4,695	4,780	-55	-1.14	109,000	-
[1948]	25/12/17	5,030	5,040	4,750	4,835	-225	-4.45	226,500	-
[1948]	25/12/16	5,070	5,160	4,805	5,060	-70	-1.36	244,400	-
[1948]	25/12/15	4,420	5,180	4,420	5,130	+570	+12.50	413,900	-
[1948]	25/12/12	4,355	4,560	4,110	4,560	+700	+18.13	512,600	-
[1948]	25/12/11	3,765	3,980	3,735	3,860	+95	+2.52	152,700	-
[1948]	25/12/10	3,640	3,775	3,590	3,765	+155	+4.29	132,800	-
[1948]	25/12/09	3,475	3,645	3,460	3,610	+180	+5.25	84,600	-
[1948]	25/12/08	3,420	3,480	3,375	3,430	+35	+1.03	42,400	-
[1948]	25/12/05	3,315	3,410	3,275	3,395	+80	+2.41	36,800	-
[1948]	25/12/04	3,260	3,370	3,215	3,315	+40	+1.22	25,900	-
[1948]	25/12/03	3,290	3,290	3,210	3,275	+55	+1.71	30,100	-
[1948]	25/12/02	3,200	3,295	3,170	3,220	+25	+0.78	53,100	-
[1948]	25/12/01	3,120	3,195	3,040	3,195	+145	+4.75	49,500	-
[1948]	25/11/28	2,992	3,050	2,989	3,050	+62	+2.07	15,300	-
[1948]	25/11/27	2,958	2,988	2,929	2,988	+35	+1.19	14,900	-
[1948]	25/11/26	2,932	2,970	2,918	2,953	+34	+1.16	34,200	-
[1948]	25/11/25	2,879	2,919	2,852	2,919	+75	+2.64	35,800	-
[1948]	25/11/21	2,753	2,846	2,742	2,844	+63	+2.27	24,800	-
[1948]	25/11/20	2,728	2,820	2,728	2,781	+63	+2.32	26,100	-
[1948]	25/11/19	2,700	2,742	2,681	2,718	0	0.00	18,700	-
[1948]	25/11/18	2,747	2,769	2,687	2,718	-62	-2.23	24,500	-
[1948]	25/11/17	2,763	2,797	2,750	2,780	+14	+0.51	13,000	-
[1948]	25/11/14	2,808	2,820	2,761	2,766	-83	-2.91	24,800	-
[1948]	25/11/13	2,839	2,877	2,820	2,849	+20	+0.71	25,100	-
[1948]	25/11/12	2,811	2,845	2,800	2,829	+24	+0.86	19,400	-
[1948]	25/11/11	2,818	2,832	2,770	2,805	+21	+0.75	15,300	-
[1948]	25/11/10	2,757	2,820	2,757	2,784	+42	+1.53	31,900	-
[1948]	25/11/07	2,770	2,771	2,713	2,742	-35	-1.26	23,000	-
[1948]	25/11/06	2,742	2,782	2,722	2,777	+77	+2.85	25,600	-
[1948]	25/11/05	2,698	2,720	2,595	2,700	-32	-1.17	41,100	-
[1948]	25/11/04	2,771	2,795	2,632	2,732	-30	-1.09	76,200	-
[1948]	25/10/31	2,850	2,957	2,700	2,762	-9	-0.32	181,200	-
[1948]	25/10/30	2,650	2,810	2,650	2,771	+120	+4.53	51,800	-
[1948]	25/10/29	2,693	2,726	2,651	2,651	+8	+0.30	42,900	-
[1948]	25/10/28	2,630	2,663	2,616	2,643	+32	+1.23	20,800	-
[1948]	25/10/27	2,595	2,625	2,557	2,611	+54	+2.11	19,800	-
[1948]	25/10/24	2,519	2,565	2,506	2,557	+37	+1.47	16,300	-
[1948]	25/10/23	2,460	2,520	2,455	2,520	+85	+3.49	14,500	-
[1948]	25/10/22	2,421	2,452	2,413	2,435	+35	+1.46	7,300	-
[1948]	25/10/21	2,415	2,437	2,389	2,400	-14	-0.58	15,000	-
[1948]	25/10/20	2,420	2,460	2,349	2,414	+1	+0.04	31,800	-
[1948]	25/10/17	2,415	2,459	2,404	2,413	-20	-0.82	5,000	-
[1948]	25/10/16	2,400	2,470	2,400	2,433	+28	+1.16	32,100	-
[1948]	25/10/15	2,400	2,433	2,395	2,405	+15	+0.63	13,700	-
[1948]	25/10/14	2,425	2,433	2,339	2,390	-73	-2.96	31,500	-
[1948]	25/10/10	2,496	2,496	2,424	2,463	-47	-1.87	21,900	-
[1948]	25/10/09	2,530	2,547	2,510	2,510	-28	-1.10	6,900	-
[1948]	25/10/08	2,547	2,561	2,529	2,538	+12	+0.48	5,100	-
[1948]	25/10/07	2,564	2,564	2,526	2,526	-21	-0.82	4,800	-
[1948]	25/10/06	2,524	2,547	2,493	2,547	+56	+2.25	10,900	-
[1948]	25/10/03	2,477	2,520	2,477	2,491	-8	-0.32	3,000	-
[1948]	25/10/02	2,483	2,503	2,475	2,499	+42	+1.71	8,700	-
[1948]	25/10/01	2,552	2,552	2,456	2,457	-110	-4.29	26,500	-
[1948]	25/09/30	2,589	2,592	2,544	2,567	-22	-0.85	16,300	-
[1948]	25/09/29	2,580	2,600	2,557	2,589	-11	-0.42	7,100	-
[1948]	25/09/26	2,600	2,600	2,577	2,600	+20	+0.78	3,600	-
[1948]	25/09/25	2,594	2,597	2,575	2,580	-17	-0.65	7,100	-
[1948]	25/09/24	2,635	2,635	2,576	2,597	-17	-0.65	17,800	-
[1948]	25/09/22	2,614	2,630	2,581	2,614	+22	+0.85	13,000	-
[1948]	25/09/19	2,599	2,626	2,575	2,592	-13	-0.50	12,000	-
[1948]	25/09/18	2,638	2,638	2,600	2,605	-27	-1.03	6,200	-
[1948]	25/09/17	2,725	2,725	2,619	2,632	-93	-3.41	23,000	-
[1948]	25/09/16	2,690	2,729	2,672	2,725	+53	+1.98	28,000	-
[1948]	25/09/12	2,654	2,691	2,654	2,672	+27	+1.02	21,300	-
[1948]	25/09/11	2,593	2,675	2,585	2,645	+46	+1.77	52,000	-
[1948]	25/09/10	2,520	2,599	2,520	2,599	+38	+1.48	15,100	-
[1948]	25/09/09	2,552	2,576	2,521	2,561	+25	+0.99	19,300	-
[1948]	25/09/08	2,528	2,550	2,513	2,536	+8	+0.32	8,000	-
[1948]	25/09/05	2,518	2,531	2,505	2,528	+25	+1.00	9,500	-