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
[2124]	26/10/30	1,091	1,103	1,091	1,096	+11.0	+1.01	250,800	172,332,613,632
[2124]	26/10/29	1,087	1,087	1,058	1,085	+6.0	+0.56	590,500	170,603,003,904
[2124]	26/10/28	1,100	1,107	1,079	1,079	-22.0	-2.00	373,200	169,659,580,416
[2124]	26/10/27	1,100	1,117	1,094	1,101	0	+0.00	261,600	173,118,816,256
[2124]	26/10/26	1,106	1,114	1,101	1,101	-5.0	-0.45	239,700	173,118,816,256
[2124]	26/10/23	1,132	1,141	1,102	1,106	-17.0	-1.51	308,600	173,905,002,496
[2124]	26/10/22	1,110	1,132	1,107	1,123	+20.0	+1.81	218,200	176,578,035,712
[2124]	26/10/21	1,122	1,122	1,088	1,103	-15.0	-1.34	367,800	173,433,290,752
[2124]	26/10/20	1,123	1,125	1,114	1,118	-5.0	-0.45	231,400	175,791,849,472
[2124]	26/10/19	1,115	1,133	1,106	1,123	+9.0	+0.81	385,400	176,578,035,712
[2124]	26/10/16	1,102	1,123	1,100	1,114	+19.0	+1.74	310,300	175,162,900,480
[2124]	26/10/15	1,085	1,095	1,070	1,095	+13.0	+1.20	482,500	172,175,376,384
[2124]	26/10/14	1,083	1,087	1,072	1,082	-6.0	-0.55	255,600	171,987,828,736
[2124]	26/10/13	1,085	1,089	1,067	1,088	+12.0	+1.12	331,200	172,941,557,760
[2124]	26/10/09	1,065	1,083	1,064	1,076	+15.0	+1.41	291,300	171,034,116,096
[2124]	26/10/08	1,045	1,063	1,041	1,061	+16.0	+1.53	432,200	168,649,801,728
[2124]	26/10/07	1,038	1,054	1,038	1,045	+3.0	+0.29	423,000	166,106,546,176
[2124]	26/10/06	1,051	1,056	1,034	1,042	+4.0	+0.39	461,900	165,629,689,856
[2124]	26/10/05	1,046	1,046	1,029	1,038	-15.0	-1.42	536,500	164,993,875,968
[2124]	26/10/02	1,041	1,062	1,038	1,053	-1.0	-0.09	520,200	167,378,173,952
[2124]	26/10/01	1,041	1,060	1,037	1,054	+12.0	+1.15	458,600	167,537,131,520
[2124]	26/09/30	1,043	1,049	1,025	1,042	0	+0.00	390,200	165,629,689,856
[2124]	26/09/29	1,040	1,044	1,029	1,042	+1.0	+0.10	402,300	165,629,689,856
[2124]	26/09/28	1,032	1,045	1,029	1,041	+12.0	+1.17	369,500	165,470,732,288
[2124]	26/09/25	1,029	1,034	1,021	1,029	+1.0	+0.10	305,800	163,563,290,624
[2124]	26/09/24	1,040	1,048	1,015	1,028	-21.0	-2.00	459,000	163,404,333,056
[2124]	26/09/18	1,051	1,056	1,038	1,049	-2.0	-0.19	561,400	166,742,360,064
[2124]	26/09/17	1,021	1,051	1,018	1,051	+30.0	+2.94	452,900	167,060,275,200
[2124]	26/09/16	1,020	1,026	1,015	1,021	+6.0	+0.59	353,400	162,291,662,848
[2124]	26/09/15	1,015	1,029	1,003	1,015	0	+0.00	693,100	161,337,933,824
[2124]	26/09/14	964	1,019	964	1,015	+59.0	+6.17	567,900	161,337,933,824
[2124]	26/09/11	949	962	933	956	-5.0	-0.52	520,100	151,959,666,688
[2124]	26/09/10	951	965	950	961	+5.0	+0.52	268,700	152,754,438,144
[2124]	26/09/09	958	971	951	956	-12.0	-1.24	372,200	151,959,666,688
[2124]	26/09/08	966	974	953	968	-1.0	-0.10	409,000	153,867,108,352
[2124]	26/09/07	975	978	959	969	-6.0	-0.62	513,100	154,026,065,920
[2124]	26/09/04	975	987	972	975	-2.0	-0.20	230,800	154,979,794,944
[2124]	26/09/03	978	980	964	977	-1.0	-0.10	341,100	155,297,693,696
[2124]	26/09/02	1,016	1,022	977	978	-49.0	-4.77	455,700	155,456,651,264
[2124]	26/09/01	1,014	1,028	1,013	1,027	+20.0	+1.99	521,800	163,245,375,488
[2124]	26/08/31	1,000	1,014	995	1,007	+11.0	+1.10	442,200	160,066,306,048
[2124]	26/08/28	992	997	978	996	+14.0	+1.43	582,200	158,317,821,952
[2124]	26/08/27	998	1,014	981	982	-16.0	-1.60	653,300	156,092,465,152
[2124]	26/08/26	1,003	1,008	994	998	-5.0	-0.50	497,900	158,635,720,704
[2124]	26/08/25	997	1,011	991	1,003	+13.0	+1.31	638,100	159,430,492,160
[2124]	26/08/24	984	1,000	975	990	+6.0	+0.61	602,900	157,364,092,928
[2124]	26/08/21	992	997	980	984	-8.0	-0.81	660,300	156,410,380,288
[2124]	26/08/20	1,005	1,010	984	992	+2.0	+0.20	567,900	157,682,008,064
[2124]	26/08/19	1,035	1,036	984	990	-37.0	-3.60	749,900	157,364,092,928
[2124]	26/08/18	1,039	1,040	1,011	1,027	-12.0	-1.15	944,000	163,245,375,488
[2124]	26/08/17	1,045	1,065	1,036	1,039	-6.0	-0.57	1,316,100	165,152,817,152
[2124]	26/08/14	993	1,054	992	1,045	+28.0	+2.75	1,716,500	166,106,546,176
[2124]	26/08/13	944	1,024	914	1,017	+58.0	+6.05	3,078,900	161,655,848,960
[2124]	26/08/12	960	973	954	959	+11.0	+1.16	878,600	152,436,539,392
[2124]	26/08/10	941	953	928	948	+22.0	+2.38	571,300	150,688,038,912
[2124]	26/08/07	910	932	909	926	+13.0	+1.42	569,500	147,191,070,720
[2124]	26/08/06	907	914	892	913	+7.0	+0.77	578,400	145,124,671,488
[2124]	26/08/05	904	910	895	906	-3.0	-0.33	467,400	144,011,984,896
[2124]	26/08/04	925	925	904	909	-21.0	-2.26	542,000	144,488,857,600
[2124]	26/08/03	945	946	922	930	-13.0	-1.38	672,100	147,826,884,608
[2124]	26/07/31	955	960	942	943	-42.0	-4.26	704,300	149,893,267,456
[2124]	26/07/30	991	995	964	985	-3.0	-0.30	648,800	156,569,321,472
[2124]	26/07/29	966	996	951	988	+36.0	+3.78	723,200	157,046,194,176
[2124]	26/07/28	951	960	943	952	+4.0	+0.42	1,145,500	151,323,852,800
[2124]	26/07/27	935	948	931	948	+26.0	+2.82	666,700	150,688,038,912
[2124]	26/07/24	903	925	899	922	+12.0	+1.32	640,300	146,555,256,832
[2124]	26/07/23	909	915	904	910	-5.0	-0.55	495,200	144,647,798,784
[2124]	26/07/22	921	921	905	915	-14.0	-1.51	616,800	145,442,570,240
[2124]	26/07/21	924	937	923	929	+6.0	+0.65	579,300	147,667,927,040
[2124]	26/07/17	930	944	919	923	0	0.00	550,100	-
[2124]	26/07/16	905	925	904	923	+20	+2.21	657,200	-
[2124]	26/07/15	890	904	890	903	+9	+1.01	540,900	-
[2124]	26/07/14	889	908	885	894	+17	+1.94	495,900	-
[2124]	26/07/13	877	883	874	877	+3	+0.34	336,600	-
[2124]	26/07/10	867	878	863	874	+2	+0.23	490,100	-
[2124]	26/07/09	878	882	872	872	-5	-0.57	424,700	-
[2124]	26/07/08	869	880	867	877	+4	+0.46	353,300	-
[2124]	26/07/07	862	875	857	873	+15	+1.75	491,000	-
[2124]	26/07/06	855	861	851	858	+6	+0.70	421,500	-
[2124]	26/07/03	867	869	851	852	-5	-0.58	453,400	-
[2124]	26/07/02	850	871	847	857	+16	+1.90	436,700	-
[2124]	26/07/01	845	849	837	841	-13	-1.52	294,600	-
[2124]	26/06/30	856	861	850	854	-2	-0.23	380,700	-
[2124]	26/06/29	848	858	845	856	0	0.00	636,800	-
[2124]	26/06/26	842	856	840	856	+16	+1.90	784,100	-
[2124]	26/06/25	849	849	837	840	+1	+0.12	324,800	-
[2124]	26/06/24	835	842	832	839	+4	+0.48	354,900	-
[2124]	26/06/23	845	849	835	835	-19	-2.22	410,600	-
[2124]	26/06/22	846	854	841	854	+3	+0.35	374,700	-
[2124]	26/06/19	852	854	843	851	-5	-0.58	522,400	-
[2124]	26/06/18	853	864	852	856	+2	+0.23	708,100	-
[2124]	26/06/17	859	867	854	854	-2	-0.23	321,400	-
[2124]	26/06/16	857	862	853	856	-1	-0.12	347,000	-
[2124]	26/06/15	860	868	857	857	-1	-0.12	358,300	-
[2124]	26/06/12	855	862	846	858	-4	-0.46	600,900	-
[2124]	26/06/11	860	867	850	862	+1	+0.12	396,900	-
[2124]	26/06/10	870	874	854	861	+1	+0.12	346,100	-
[2124]	26/06/09	862	867	853	860	+9	+1.06	396,900	-
[2124]	26/06/08	854	870	850	851	-9	-1.05	351,000	-
[2124]	26/06/05	855	870	854	860	+11	+1.30	235,500	-
[2124]	26/06/04	851	858	845	849	-12	-1.39	294,800	-
[2124]	26/06/03	865	865	844	861	-11	-1.26	376,700	-
[2124]	26/06/02	864	873	860	872	+8	+0.93	492,800	-
[2124]	26/06/01	859	867	850	864	+17	+2.01	415,800	-
[2124]	26/05/29	861	872	847	847	-10	-1.17	673,200	-
[2124]	26/05/28	860	860	843	857	-6	-0.70	554,500	-
[2124]	26/05/27	844	863	841	863	+12	+1.41	458,600	-
[2124]	26/05/26	864	864	847	851	-3	-0.35	388,700	-
[2124]	26/05/25	868	868	841	854	-6	-0.70	381,900	-
[2124]	26/05/22	859	862	850	860	+1.0	+0.12	320,300	-
[2124]	26/05/21	863	869	856	859	-8.0	-0.92	343,700	-
[2124]	26/05/20	880	885	865	867	-9.0	-1.03	418,600	-
[2124]	26/05/19	857	876	853	876	+32.0	+3.79	562,900	-
[2124]	26/05/18	838	848	832	844	+12.0	+1.44	477,900	-
[2124]	26/05/15	828	832	820	832	+8.0	+0.97	329,400	-
[2124]	26/05/14	860	864	820	824	-17.0	-2.02	1,041,500	-
[2124]	26/05/13	841	843	836	841	0	+0.00	273,800	-
[2124]	26/05/12	853	856	839	841	-10.0	-1.18	256,900	-
[2124]	26/05/11	846	853	842	851	+4.0	+0.47	277,600	-
[2124]	26/05/08	853	853	842	847	+1.0	+0.12	260,800	-
[2124]	26/05/07	850	850	837	846	-5.0	-0.59	403,000	-
[2124]	26/05/01	857	857	842	851	-11.0	-1.28	378,600	-
[2124]	26/04/30	862	863	855	862	-11.0	-1.26	363,100	-
[2124]	26/04/28	855	874	855	873	+16.0	+1.87	355,500	-
[2124]	26/04/27	863	863	853	857	0	0.00	421,200	-
[2124]	26/04/24	866	868	853	857	-15	-1.72	391,000	-
[2124]	26/04/23	875	879	859	872	+1	+0.11	453,600	-
[2124]	26/04/22	874	879	868	871	-2	-0.23	211,200	-
[2124]	26/04/21	877	885	873	873	+3	+0.34	221,500	-
[2124]	26/04/20	876	876	864	870	-1	-0.11	255,600	-
[2124]	26/04/17	860	874	860	871	+9	+1.04	281,800	-
[2124]	26/04/16	875	877	862	862	-5	-0.58	222,600	-
[2124]	26/04/15	862	874	862	867	+16	+1.88	265,700	-
[2124]	26/04/14	863	864	851	851	-2	-0.23	138,600	-
[2124]	26/04/13	865	872	852	853	-12	-1.39	239,400	-
[2124]	26/04/10	875	881	864	865	-13	-1.48	325,500	-
[2124]	26/04/09	895	896	878	878	-16	-1.79	269,800	-
[2124]	26/04/08	888	894	885	894	+13	+1.48	259,600	-
[2124]	26/04/07	876	885	875	881	+10	+1.15	386,800	-
[2124]	26/04/06	857	871	855	871	+19	+2.23	383,800	-
[2124]	26/04/03	855	860	850	852	+2	+0.24	178,700	-
[2124]	26/04/02	857	868	846	850	-11	-1.28	311,000	-
[2124]	26/04/01	855	861	849	861	+12	+1.41	235,100	-
[2124]	26/03/31	853	859	847	849	+9	+1.07	249,200	-
[2124]	26/03/30	838	843	834	840	-23	-2.67	329,500	-
[2124]	26/03/27	863	874	861	863	+12	+1.41	407,700	-
[2124]	26/03/26	856	856	844	851	-5	-0.58	300,700	-
[2124]	26/03/25	858	865	855	856	-1	-0.12	377,900	-
[2124]	26/03/24	850	857	849	857	+22	+2.63	303,900	-
[2124]	26/03/23	846	846	833	835	-18	-2.11	484,700	-
[2124]	26/03/19	869	869	852	853	-17	-1.95	323,200	-
[2124]	26/03/18	872	876	861	870	-10	-1.14	580,400	-
[2124]	26/03/17	874	881	872	880	+8	+0.92	339,900	-
[2124]	26/03/16	875	886	868	872	+5	+0.58	433,600	-
[2124]	26/03/13	864	874	861	867	-6	-0.69	296,700	-
[2124]	26/03/12	871	878	868	873	-3	-0.34	385,200	-
[2124]	26/03/11	891	891	876	876	-7	-0.79	314,100	-
[2124]	26/03/10	885	891	875	883	+6	+0.68	460,000	-
[2124]	26/03/09	870	881	859	877	-3	-0.34	568,800	-
[2124]	26/03/06	878	887	875	880	+9	+1.03	606,100	-
[2124]	26/03/05	885	892	871	871	+8	+0.93	527,900	-
[2124]	26/03/04	873	876	850	863	-13	-1.48	812,100	-
[2124]	26/03/03	881	887	874	876	-12	-1.35	899,700	-
[2124]	26/03/02	890	897	880	888	-7	-0.78	703,500	-
[2124]	26/02/27	903	904	887	895	+17	+1.94	954,800	-
[2124]	26/02/26	865	884	860	878	+16	+1.86	915,100	-
[2124]	26/02/25	850	869	850	862	+13	+1.53	756,500	-
[2124]	26/02/24	870	870	848	849	-27	-3.08	1,251,400	-
[2124]	26/02/20	889	891	873	876	-28	-3.10	872,900	-
[2124]	26/02/19	918	919	895	904	-20	-2.16	926,700	-
[2124]	26/02/18	912	927	906	924	+11	+1.20	682,900	-
[2124]	26/02/17	905	928	899	913	+11	+1.22	923,100	-
[2124]	26/02/16	914	914	882	902	-72	-7.39	1,509,600	-
[2124]	26/02/13	1,012	1,021	974	974	-40	-3.94	418,900	-
[2124]	26/02/12	1,012	1,019	1,003	1,014	+2	+0.20	380,300	-
[2124]	26/02/10	1,010	1,024	1,008	1,012	-2	-0.20	199,200	-
[2124]	26/02/09	1,012	1,018	1,001	1,014	+17	+1.71	229,000	-
[2124]	26/02/06	1,014	1,014	993	997	-16	-1.58	223,400	-
[2124]	26/02/05	1,014	1,019	1,004	1,013	+8	+0.80	283,900	-
[2124]	26/02/04	1,000	1,013	997	1,005	-1	-0.10	297,100	-
[2124]	26/02/03	1,000	1,020	999	1,006	+6	+0.60	282,800	-
[2124]	26/02/02	1,003	1,009	998	1,000	+11	+1.11	220,500	-
[2124]	26/01/30	990	995	980	989	+10	+1.02	211,700	-
[2124]	26/01/29	984	984	970	979	-12	-1.21	280,700	-
[2124]	26/01/28	995	997	985	991	-8	-0.80	202,400	-
[2124]	26/01/27	1,011	1,011	998	999	-16	-1.58	240,400	-
[2124]	26/01/26	1,030	1,036	1,015	1,015	-24	-2.31	195,100	-
[2124]	26/01/23	1,028	1,041	1,027	1,039	+12	+1.17	163,700	-
[2124]	26/01/22	1,021	1,034	1,019	1,027	+8	+0.79	249,100	-
[2124]	26/01/21	1,029	1,034	1,016	1,019	-29	-2.77	331,100	-
[2124]	26/01/20	1,043	1,050	1,036	1,048	-6	-0.57	232,400	-
[2124]	26/01/19	1,055	1,063	1,049	1,054	-1	-0.09	148,800	-
[2124]	26/01/16	1,058	1,067	1,048	1,055	-3	-0.28	274,500	-
[2124]	26/01/15	1,052	1,063	1,044	1,058	+2	+0.19	163,600	-
[2124]	26/01/14	1,069	1,075	1,053	1,056	-10	-0.94	312,900	-
[2124]	26/01/13	1,074	1,075	1,054	1,066	-1	-0.09	231,000	-
[2124]	26/01/09	1,083	1,088	1,067	1,067	-10	-0.93	211,600	-
[2124]	26/01/08	1,084	1,092	1,075	1,077	-1	-0.09	278,100	-
[2124]	26/01/07	1,064	1,085	1,058	1,078	+16	+1.51	338,600	-
[2124]	26/01/06	1,042	1,069	1,042	1,062	+27	+2.61	449,700	-
[2124]	26/01/05	1,050	1,058	1,020	1,035	-30	-2.82	563,900	-
[2124]	25/12/30	1,069	1,075	1,058	1,065	-3	-0.28	235,100	-
[2124]	25/12/29	1,060	1,071	1,055	1,068	-30	-2.73	379,400	-
[2124]	25/12/26	1,097	1,104	1,095	1,098	+4	+0.37	235,200	-
[2124]	25/12/25	1,096	1,098	1,081	1,094	+13	+1.20	129,300	-
[2124]	25/12/24	1,097	1,100	1,081	1,081	-11	-1.01	170,600	-
[2124]	25/12/23	1,081	1,095	1,079	1,092	+5	+0.46	239,600	-
[2124]	25/12/22	1,107	1,107	1,083	1,087	-22	-1.98	332,100	-
[2124]	25/12/19	1,091	1,109	1,085	1,109	+14	+1.28	413,300	-
[2124]	25/12/18	1,069	1,103	1,067	1,095	+30	+2.82	276,600	-
[2124]	25/12/17	1,072	1,077	1,060	1,065	-13	-1.21	305,200	-
[2124]	25/12/16	1,090	1,090	1,072	1,078	-12	-1.10	285,400	-
[2124]	25/12/15	1,085	1,101	1,081	1,090	+10	+0.93	293,800	-
[2124]	25/12/12	1,073	1,083	1,067	1,080	+22	+2.08	325,000	-
[2124]	25/12/11	1,096	1,097	1,050	1,058	-2	-0.19	335,500	-
[2124]	25/12/10	1,077	1,080	1,060	1,060	-17	-1.58	293,500	-
[2124]	25/12/09	1,080	1,087	1,067	1,077	+1	+0.09	279,700	-
[2124]	25/12/08	1,071	1,086	1,065	1,076	+18	+1.70	174,800	-
[2124]	25/12/05	1,089	1,094	1,056	1,058	-43	-3.91	447,700	-
[2124]	25/12/04	1,087	1,106	1,086	1,101	+10	+0.92	187,600	-
[2124]	25/12/03	1,095	1,099	1,086	1,091	-7	-0.64	187,300	-
[2124]	25/12/02	1,085	1,102	1,082	1,098	+13	+1.20	172,200	-
[2124]	25/12/01	1,111	1,116	1,083	1,085	-21	-1.90	283,100	-
[2124]	25/11/28	1,112	1,114	1,104	1,106	-7	-0.63	222,800	-
[2124]	25/11/27	1,116	1,126	1,103	1,113	-13	-1.15	245,100	-
[2124]	25/11/26	1,115	1,126	1,112	1,126	+15	+1.35	252,300	-
[2124]	25/11/25	1,124	1,128	1,107	1,111	+3	+0.27	444,500	-
[2124]	25/11/21	1,082	1,112	1,081	1,108	+30	+2.78	621,600	-
[2124]	25/11/20	1,085	1,092	1,076	1,078	+3	+0.28	204,700	-
[2124]	25/11/19	1,057	1,077	1,057	1,075	+20	+1.90	275,500	-
[2124]	25/11/18	1,072	1,083	1,047	1,055	-17	-1.59	323,800	-
[2124]	25/11/17	1,071	1,077	1,063	1,072	+1	+0.09	272,600	-
[2124]	25/11/14	1,081	1,093	1,071	1,071	-6	-0.56	372,000	-
[2124]	25/11/13	1,039	1,089	1,033	1,077	+25	+2.38	597,500	-
[2124]	25/11/12	1,046	1,059	1,045	1,052	+19	+1.84	453,500	-
[2124]	25/11/11	1,041	1,043	1,023	1,033	-6	-0.58	226,200	-
[2124]	25/11/10	1,036	1,039	1,032	1,039	+6	+0.58	175,800	-
[2124]	25/11/07	1,025	1,034	1,023	1,033	+7	+0.68	131,200	-
[2124]	25/11/06	1,025	1,033	1,023	1,026	+1	+0.10	144,600	-
[2124]	25/11/05	1,024	1,029	1,010	1,025	+2	+0.20	233,300	-
[2124]	25/11/04	1,015	1,024	1,007	1,023	+7	+0.69	293,700	-
[2124]	25/10/31	1,012	1,017	1,010	1,016	+15	+1.50	174,100	-
[2124]	25/10/30	995	1,007	994	1,001	+6	+0.60	238,300	-
[2124]	25/10/29	1,015	1,019	995	995	-27	-2.64	322,300	-
[2124]	25/10/28	1,041	1,041	1,020	1,022	-24	-2.29	218,400	-
[2124]	25/10/27	1,038	1,054	1,038	1,046	+10	+0.97	200,100	-
[2124]	25/10/24	1,041	1,044	1,032	1,036	-3	-0.29	172,900	-
[2124]	25/10/23	1,035	1,048	1,035	1,039	+4	+0.39	134,600	-
[2124]	25/10/22	1,037	1,053	1,034	1,035	+2	+0.19	334,200	-
[2124]	25/10/21	1,010	1,035	1,008	1,033	+21	+2.08	211,200	-
[2124]	25/10/20	1,016	1,022	1,009	1,012	+3	+0.30	270,800	-
[2124]	25/10/17	1,021	1,028	1,008	1,009	-12	-1.18	245,500	-
[2124]	25/10/16	1,027	1,036	1,017	1,021	-4	-0.39	283,300	-
[2124]	25/10/15	1,030	1,035	1,023	1,025	-2	-0.19	231,100	-
[2124]	25/10/14	1,025	1,035	1,019	1,027	-10	-0.96	326,200	-
[2124]	25/10/10	1,035	1,043	1,028	1,037	-13	-1.24	231,800	-
[2124]	25/10/09	1,051	1,064	1,046	1,050	-4	-0.38	224,100	-
[2124]	25/10/08	1,060	1,074	1,054	1,054	-5	-0.47	144,100	-
[2124]	25/10/07	1,063	1,064	1,054	1,059	-8	-0.75	149,300	-
[2124]	25/10/06	1,060	1,072	1,046	1,067	+23	+2.20	266,300	-
[2124]	25/10/03	1,040	1,054	1,035	1,044	-2	-0.19	206,000	-
[2124]	25/10/02	1,080	1,084	1,046	1,046	-40	-3.68	287,500	-
[2124]	25/10/01	1,076	1,087	1,068	1,086	+3	+0.28	297,300	-
[2124]	25/09/30	1,098	1,098	1,082	1,083	-15	-1.37	217,400	-
[2124]	25/09/29	1,125	1,125	1,095	1,098	-27	-2.40	269,700	-
[2124]	25/09/26	1,105	1,128	1,101	1,125	+23	+2.09	327,700	-
[2124]	25/09/25	1,093	1,102	1,080	1,102	+9	+0.82	326,200	-
[2124]	25/09/24	1,074	1,093	1,073	1,093	+23	+2.15	289,000	-
[2124]	25/09/22	1,076	1,079	1,069	1,070	-4	-0.37	177,000	-
[2124]	25/09/19	1,078	1,084	1,064	1,074	-4	-0.37	383,700	-
[2124]	25/09/18	1,079	1,083	1,069	1,078	-9	-0.83	303,500	-
[2124]	25/09/17	1,104	1,105	1,082	1,087	-35	-3.12	292,400	-
[2124]	25/09/16	1,108	1,127	1,106	1,122	+12	+1.08	246,200	-
[2124]	25/09/12	1,117	1,117	1,098	1,110	+2	+0.18	259,900	-
[2124]	25/09/11	1,118	1,122	1,104	1,108	-10	-0.89	252,800	-
[2124]	25/09/10	1,111	1,118	1,104	1,118	-1	-0.09	204,000	-
[2124]	25/09/09	1,123	1,135	1,116	1,119	+19	+1.73	324,900	-
[2124]	25/09/08	1,090	1,104	1,086	1,100	+18	+1.66	259,000	-
[2124]	25/09/05	1,058	1,088	1,053	1,082	+22	+2.08	530,200	-