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
[4231]	26/10/29	973	973	967	972	+2.0	+0.21	12,700	18,747,320,320
[4231]	26/10/28	967	976	967	970	+3.0	+0.31	5,200	18,708,744,192
[4231]	26/10/27	974	974	965	967	-4.0	-0.41	5,700	18,650,882,048
[4231]	26/10/26	956	972	956	971	+10.0	+1.04	6,400	18,728,032,256
[4231]	26/10/23	989	989	951	961	-28.0	-2.83	32,400	18,535,157,760
[4231]	26/10/22	998	1,002	988	989	-9.0	-0.90	18,900	19,075,205,120
[4231]	26/10/21	995	998	993	998	+5.0	+0.50	5,100	19,248,791,552
[4231]	26/10/20	1,000	1,000	990	993	-5.0	-0.50	14,400	19,152,355,328
[4231]	26/10/19	997	999	993	998	0	+0.00	6,700	19,248,791,552
[4231]	26/10/16	1,000	1,009	995	998	+5.0	+0.50	17,400	19,248,791,552
[4231]	26/10/15	1,007	1,007	990	993	-17.0	-1.68	13,000	19,152,355,328
[4231]	26/10/14	1,010	1,016	1,008	1,010	0	+0.00	5,400	19,480,240,128
[4231]	26/10/13	1,003	1,012	999	1,010	+5.0	+0.50	9,600	19,480,240,128
[4231]	26/10/09	991	1,015	991	1,005	+12.0	+1.21	11,600	19,383,801,856
[4231]	26/10/08	999	1,006	993	993	-5.0	-0.50	12,400	19,152,355,328
[4231]	26/10/07	1,003	1,003	992	998	-2.0	-0.20	10,800	19,248,791,552
[4231]	26/10/06	998	1,012	993	1,000	+7.0	+0.70	17,800	19,287,365,632
[4231]	26/10/05	1,012	1,012	975	993	-12.0	-1.19	15,900	19,152,355,328
[4231]	26/10/02	1,020	1,020	992	1,005	-7.0	-0.69	17,400	19,383,801,856
[4231]	26/10/01	1,017	1,029	1,009	1,012	-9.0	-0.88	18,800	19,518,814,208
[4231]	26/09/30	1,018	1,028	1,018	1,021	+4.0	+0.39	6,000	19,692,400,640
[4231]	26/09/29	1,015	1,026	1,014	1,017	-23.0	-2.21	7,800	19,615,250,432
[4231]	26/09/28	1,040	1,049	1,040	1,040	+1.0	+0.10	11,700	20,058,861,568
[4231]	26/09/25	1,058	1,058	1,037	1,039	-19.0	-1.80	12,400	20,039,573,504
[4231]	26/09/24	1,030	1,058	1,030	1,058	+28.0	+2.72	15,300	20,406,032,384
[4231]	26/09/18	1,044	1,044	1,024	1,030	-2.0	-0.19	11,500	19,865,987,072
[4231]	26/09/17	1,031	1,041	1,026	1,032	+6.0	+0.58	5,100	19,904,561,152
[4231]	26/09/16	1,027	1,035	1,022	1,026	-1.0	-0.10	15,600	19,788,836,864
[4231]	26/09/15	1,018	1,035	1,018	1,027	+5.0	+0.49	9,200	19,808,124,928
[4231]	26/09/14	1,020	1,033	1,014	1,022	+6.0	+0.59	9,900	19,711,688,704
[4231]	26/09/11	1,025	1,025	1,006	1,016	-13.0	-1.26	13,000	19,595,964,416
[4231]	26/09/10	1,033	1,055	1,029	1,029	-13.0	-1.25	17,100	19,846,699,008
[4231]	26/09/09	1,030	1,062	1,030	1,042	+6.0	+0.58	32,100	20,097,435,648
[4231]	26/09/08	1,043	1,053	1,036	1,036	-15.0	-1.43	18,200	19,981,711,360
[4231]	26/09/07	1,060	1,067	1,051	1,051	-5.0	-0.47	18,200	20,271,022,080
[4231]	26/09/04	1,040	1,057	1,040	1,056	+18.0	+1.73	22,200	20,367,458,304
[4231]	26/09/03	1,055	1,055	1,038	1,038	-10.0	-0.95	8,900	20,020,285,440
[4231]	26/09/02	1,057	1,062	1,044	1,048	-12.0	-1.13	19,000	20,213,159,936
[4231]	26/09/01	1,049	1,064	1,047	1,060	+13.0	+1.24	6,700	20,444,608,512
[4231]	26/08/31	1,046	1,052	1,038	1,047	+7.0	+0.67	14,400	20,193,871,872
[4231]	26/08/28	1,049	1,054	1,040	1,040	-10.0	-0.95	5,000	20,058,861,568
[4231]	26/08/27	1,041	1,052	1,037	1,050	0	+0.00	19,100	20,251,734,016
[4231]	26/08/26	1,036	1,052	1,030	1,050	+20.0	+1.94	16,600	20,251,734,016
[4231]	26/08/25	1,030	1,032	1,025	1,030	0	+0.00	13,700	19,865,987,072
[4231]	26/08/24	1,026	1,047	1,026	1,030	+11.0	+1.08	26,400	19,865,987,072
[4231]	26/08/21	1,011	1,020	1,011	1,019	+8.0	+0.79	10,700	19,653,826,560
[4231]	26/08/20	1,009	1,012	998	1,011	+9.0	+0.90	12,600	19,499,526,144
[4231]	26/08/19	1,010	1,010	994	1,002	-8.0	-0.79	15,300	19,325,939,712
[4231]	26/08/18	1,013	1,022	1,003	1,010	-1.0	-0.10	24,800	19,513,245,696
[4231]	26/08/17	1,016	1,016	1,004	1,011	0	+0.00	8,100	19,532,566,528
[4231]	26/08/14	1,003	1,013	997	1,011	+13.0	+1.30	15,900	19,532,566,528
[4231]	26/08/13	999	1,004	992	998	+7.0	+0.71	20,600	19,281,405,952
[4231]	26/08/12	994	1,003	968	991	-29.0	-2.84	73,700	19,146,166,272
[4231]	26/08/10	1,007	1,026	1,000	1,020	+13.0	+1.29	60,600	19,706,447,872
[4231]	26/08/07	1,014	1,015	1,001	1,007	-6.0	-0.59	26,500	19,455,287,296
[4231]	26/08/06	1,009	1,021	1,002	1,013	+7.0	+0.70	36,500	19,571,206,144
[4231]	26/08/05	995	1,009	995	1,006	+21.0	+2.13	22,400	19,435,966,464
[4231]	26/08/04	985	993	975	985	0	+0.00	30,500	19,030,245,376
[4231]	26/08/03	996	996	961	985	-15.0	-1.50	50,900	19,030,245,376
[4231]	26/07/31	1,004	1,011	997	1,000	-8.0	-0.79	11,400	19,320,045,568
[4231]	26/07/30	997	1,011	992	1,008	+10.0	+1.00	25,600	19,474,606,080
[4231]	26/07/29	993	1,004	985	998	+1.0	+0.10	16,200	19,281,405,952
[4231]	26/07/28	1,012	1,013	993	997	-12.0	-1.19	20,000	19,262,085,120
[4231]	26/07/27	1,017	1,017	1,002	1,009	-2.0	-0.20	9,300	19,493,926,912
[4231]	26/07/24	1,024	1,024	1,001	1,011	-15.0	-1.46	19,300	19,532,566,528
[4231]	26/07/23	1,028	1,032	1,025	1,026	-2.0	-0.19	12,600	19,822,366,720
[4231]	26/07/22	1,046	1,050	1,028	1,028	-12.0	-1.15	21,300	19,861,006,336
[4231]	26/07/21	1,035	1,045	1,035	1,040	+8.0	+0.78	9,300	20,092,848,128
[4231]	26/07/17	1,055	1,055	1,022	1,032	-29	-2.73	25,300	-
[4231]	26/07/16	1,070	1,076	1,061	1,061	-6	-0.56	21,800	-
[4231]	26/07/15	1,055	1,076	1,055	1,067	+21	+2.01	20,300	-
[4231]	26/07/14	1,040	1,050	1,040	1,046	+6	+0.58	6,400	-
[4231]	26/07/13	1,050	1,065	1,040	1,040	-12	-1.14	23,800	-
[4231]	26/07/10	1,041	1,060	1,041	1,052	+10	+0.96	37,100	-
[4231]	26/07/09	1,027	1,045	1,027	1,042	+12	+1.17	12,900	-
[4231]	26/07/08	1,039	1,039	1,027	1,030	-3	-0.29	17,900	-
[4231]	26/07/07	1,037	1,049	1,033	1,033	+2	+0.19	19,500	-
[4231]	26/07/06	1,026	1,041	1,026	1,031	+3	+0.29	11,400	-
[4231]	26/07/03	1,020	1,032	1,014	1,028	+12	+1.18	17,900	-
[4231]	26/07/02	1,004	1,033	1,004	1,016	+14	+1.40	52,700	-
[4231]	26/07/01	980	1,018	979	1,002	+23	+2.35	89,600	-
[4231]	26/06/30	977	980	969	979	+2	+0.20	10,100	-
[4231]	26/06/29	980	989	970	977	+7	+0.72	27,900	-
[4231]	26/06/26	974	974	959	970	-10	-1.02	20,600	-
[4231]	26/06/25	965	986	965	980	+15	+1.55	15,800	-
[4231]	26/06/24	963	968	944	965	+1	+0.10	31,300	-
[4231]	26/06/23	974	974	959	964	-10	-1.03	17,100	-
[4231]	26/06/22	975	988	966	974	0	0.00	33,800	-
[4231]	26/06/19	983	983	968	974	+3	+0.31	16,900	-
[4231]	26/06/18	982	984	971	971	+1	+0.10	24,800	-
[4231]	26/06/17	970	985	965	970	+2	+0.21	30,500	-
[4231]	26/06/16	978	978	958	968	-10	-1.02	16,800	-
[4231]	26/06/15	964	990	964	978	+23	+2.41	33,100	-
[4231]	26/06/12	949	962	948	955	+17	+1.81	16,900	-
[4231]	26/06/11	940	942	926	938	-7	-0.74	25,500	-
[4231]	26/06/10	960	960	938	945	-6	-0.63	27,100	-
[4231]	26/06/09	944	953	938	951	+10	+1.06	19,100	-
[4231]	26/06/08	945	955	938	941	-14	-1.47	22,000	-
[4231]	26/06/05	954	970	954	955	-8	-0.83	13,800	-
[4231]	26/06/04	951	963	947	963	+5	+0.52	14,200	-
[4231]	26/06/03	960	969	954	958	+7	+0.74	25,000	-
[4231]	26/06/02	971	976	950	951	-24	-2.46	31,700	-
[4231]	26/06/01	1,000	1,000	966	975	-35	-3.47	31,700	-
[4231]	26/05/29	1,023	1,023	996	1,010	-13	-1.27	36,900	-
[4231]	26/05/28	975	1,025	975	1,023	+58	+6.01	115,900	-
[4231]	26/05/27	954	975	954	965	+14	+1.47	26,800	-
[4231]	26/05/26	950	960	941	951	+1	+0.11	38,400	-
[4231]	26/05/25	950	957	943	950	0	0.00	21,200	-
[4231]	26/05/22	947	960	937	950	+3.0	+0.32	37,100	-
[4231]	26/05/21	945	951	940	947	+5.0	+0.53	14,900	-
[4231]	26/05/20	959	959	924	942	-15.0	-1.57	51,000	-
[4231]	26/05/19	958	983	951	957	+6.0	+0.63	47,900	-
[4231]	26/05/18	940	951	934	951	+15.0	+1.60	27,000	-
[4231]	26/05/15	956	958	933	936	-20.0	-2.09	37,900	-
[4231]	26/05/14	991	991	956	956	-34.0	-3.43	62,900	-
[4231]	26/05/13	1,021	1,021	989	990	-31.0	-3.04	71,000	-
[4231]	26/05/12	1,006	1,030	996	1,021	+20.0	+2.00	32,000	-
[4231]	26/05/11	1,003	1,010	1,001	1,001	-1.0	-0.10	15,700	-
[4231]	26/05/08	1,000	1,015	985	1,002	+2.0	+0.20	58,400	-
[4231]	26/05/07	993	1,010	993	1,000	+27.0	+2.77	52,800	-
[4231]	26/05/01	980	980	963	973	-14.0	-1.42	34,800	-
[4231]	26/04/30	975	991	965	987	+1.0	+0.10	30,100	-
[4231]	26/04/28	978	989	971	986	+11.0	+1.13	21,300	-
[4231]	26/04/27	968	980	956	975	0	0.00	60,300	-
[4231]	26/04/24	990	994	972	975	-12	-1.22	51,500	-
[4231]	26/04/23	1,000	1,001	984	987	-13	-1.30	39,400	-
[4231]	26/04/22	1,003	1,004	988	1,000	-3	-0.30	47,000	-
[4231]	26/04/21	1,018	1,018	998	1,003	-14	-1.38	41,100	-
[4231]	26/04/20	1,039	1,039	1,007	1,017	-12	-1.17	24,700	-
[4231]	26/04/17	1,026	1,042	1,022	1,029	+3	+0.29	23,000	-
[4231]	26/04/16	1,037	1,038	1,024	1,026	-8	-0.77	9,900	-
[4231]	26/04/15	1,045	1,052	1,018	1,034	+5	+0.49	19,600	-
[4231]	26/04/14	1,029	1,049	1,026	1,029	+5	+0.49	37,400	-
[4231]	26/04/13	1,040	1,045	1,017	1,024	-19	-1.82	27,300	-
[4231]	26/04/10	1,061	1,062	1,041	1,043	-6	-0.57	11,900	-
[4231]	26/04/09	1,052	1,066	1,045	1,049	-3	-0.29	16,400	-
[4231]	26/04/08	1,040	1,063	1,040	1,052	+24	+2.33	22,400	-
[4231]	26/04/07	1,041	1,052	1,025	1,028	-13	-1.25	16,600	-
[4231]	26/04/06	1,027	1,041	1,018	1,041	+22	+2.16	17,600	-
[4231]	26/04/03	1,030	1,030	1,016	1,019	+8	+0.79	16,200	-
[4231]	26/04/02	1,035	1,055	1,000	1,011	-25	-2.41	63,500	-
[4231]	26/04/01	1,000	1,041	1,000	1,036	+50	+5.07	20,800	-
[4231]	26/03/31	1,000	1,017	985	986	-21	-2.09	38,900	-
[4231]	26/03/30	1,000	1,017	995	1,007	-32	-3.08	45,000	-
[4231]	26/03/27	1,042	1,046	1,027	1,039	-4	-0.38	19,700	-
[4231]	26/03/26	1,050	1,056	1,035	1,043	-12	-1.14	31,000	-
[4231]	26/03/25	1,045	1,067	1,045	1,055	+17	+1.64	21,100	-
[4231]	26/03/24	1,043	1,058	1,036	1,038	+25	+2.47	55,200	-
[4231]	26/03/23	1,043	1,043	1,013	1,013	-60	-5.59	57,100	-
[4231]	26/03/19	1,114	1,114	1,073	1,073	-46	-4.11	35,700	-
[4231]	26/03/18	1,111	1,119	1,101	1,119	+13	+1.18	26,800	-
[4231]	26/03/17	1,135	1,142	1,106	1,106	-23	-2.04	16,600	-
[4231]	26/03/16	1,121	1,135	1,114	1,129	-3	-0.27	22,300	-
[4231]	26/03/13	1,149	1,151	1,121	1,132	-22	-1.91	33,300	-
[4231]	26/03/12	1,153	1,181	1,153	1,154	-20	-1.70	37,000	-
[4231]	26/03/11	1,186	1,201	1,174	1,174	+4	+0.34	17,100	-
[4231]	26/03/10	1,167	1,184	1,154	1,170	+33	+2.90	27,500	-
[4231]	26/03/09	1,121	1,143	1,101	1,137	-52	-4.37	68,100	-
[4231]	26/03/06	1,218	1,218	1,170	1,189	-34	-2.78	33,000	-
[4231]	26/03/05	1,212	1,244	1,200	1,223	+54	+4.62	59,100	-
[4231]	26/03/04	1,220	1,249	1,138	1,169	-81	-6.48	150,200	-
[4231]	26/03/03	1,267	1,281	1,242	1,250	-23	-1.81	87,600	-
[4231]	26/03/02	1,263	1,278	1,245	1,273	-20	-1.55	54,300	-
[4231]	26/02/27	1,258	1,293	1,246	1,293	+47	+3.77	40,000	-
[4231]	26/02/26	1,251	1,271	1,213	1,246	-4	-0.32	52,700	-
[4231]	26/02/25	1,244	1,267	1,220	1,250	+12	+0.97	48,800	-
[4231]	26/02/24	1,209	1,246	1,203	1,238	+13	+1.06	33,000	-
[4231]	26/02/20	1,241	1,241	1,216	1,225	-14	-1.13	25,500	-
[4231]	26/02/19	1,240	1,245	1,223	1,239	+18	+1.47	21,000	-
[4231]	26/02/18	1,250	1,250	1,214	1,221	-18	-1.45	27,200	-
[4231]	26/02/17	1,242	1,242	1,200	1,239	+23	+1.89	80,200	-
[4231]	26/02/16	1,178	1,238	1,164	1,216	+38	+3.23	92,600	-
[4231]	26/02/13	1,136	1,193	1,136	1,178	+23	+1.99	108,600	-
[4231]	26/02/12	1,130	1,168	1,120	1,155	+12	+1.05	133,600	-
[4231]	26/02/10	1,126	1,180	1,105	1,143	+137	+13.62	380,800	-
[4231]	26/02/09	1,003	1,007	977	1,006	+17	+1.72	48,200	-
[4231]	26/02/06	984	1,013	946	989	-3	-0.30	80,300	-
[4231]	26/02/05	987	1,007	981	992	+8	+0.81	20,700	-
[4231]	26/02/04	974	1,001	970	984	+6	+0.61	31,500	-
[4231]	26/02/03	955	986	954	978	+25	+2.62	20,500	-
[4231]	26/02/02	964	971	953	953	-10	-1.04	20,600	-
[4231]	26/01/30	953	963	941	963	+10	+1.05	12,500	-
[4231]	26/01/29	945	953	931	953	+8	+0.85	16,900	-
[4231]	26/01/28	962	962	935	945	-16	-1.66	17,100	-
[4231]	26/01/27	950	961	945	961	-5	-0.52	24,000	-
[4231]	26/01/26	975	975	953	966	-23	-2.33	23,900	-
[4231]	26/01/23	988	992	979	989	+1	+0.10	19,100	-
[4231]	26/01/22	974	990	974	988	+17	+1.75	12,700	-
[4231]	26/01/21	990	990	945	971	-30	-3.00	41,700	-
[4231]	26/01/20	1,016	1,016	993	1,001	-15	-1.48	19,300	-
[4231]	26/01/19	1,015	1,016	1,001	1,016	+2	+0.20	10,900	-
[4231]	26/01/16	1,018	1,020	1,008	1,014	-4	-0.39	12,500	-
[4231]	26/01/15	1,026	1,030	1,015	1,018	-1	-0.10	15,800	-
[4231]	26/01/14	1,010	1,026	1,010	1,019	+9	+0.89	33,100	-
[4231]	26/01/13	997	1,010	996	1,010	+16	+1.61	27,500	-
[4231]	26/01/09	991	994	986	994	+7	+0.71	10,400	-
[4231]	26/01/08	984	988	976	987	+3	+0.30	15,700	-
[4231]	26/01/07	978	988	971	984	+6	+0.61	11,700	-
[4231]	26/01/06	973	994	972	978	+6	+0.62	20,900	-
[4231]	26/01/05	972	990	968	972	-13	-1.32	36,100	-
[4231]	25/12/30	979	990	978	985	+6	+0.61	16,600	-
[4231]	25/12/29	984	984	975	979	-3	-0.31	10,500	-
[4231]	25/12/26	967	995	967	982	+20	+2.08	22,600	-
[4231]	25/12/25	964	972	962	962	+2	+0.21	21,100	-
[4231]	25/12/24	953	966	953	960	+7	+0.73	28,400	-
[4231]	25/12/23	957	965	953	953	-4	-0.42	21,300	-
[4231]	25/12/22	957	965	950	957	+3	+0.31	23,000	-
[4231]	25/12/19	939	959	939	954	+18	+1.92	31,200	-
[4231]	25/12/18	930	939	923	936	-1	-0.11	20,200	-
[4231]	25/12/17	925	937	923	937	+14	+1.52	28,500	-
[4231]	25/12/16	920	925	915	923	+1	+0.11	15,600	-
[4231]	25/12/15	930	931	919	922	-7	-0.75	14,800	-
[4231]	25/12/12	891	930	888	929	+42	+4.74	39,200	-
[4231]	25/12/11	893	895	886	887	-5	-0.56	17,000	-
[4231]	25/12/10	884	892	883	892	+8	+0.90	27,900	-
[4231]	25/12/09	889	894	873	884	-5	-0.56	44,200	-
[4231]	25/12/08	888	890	882	889	+1	+0.11	25,700	-
[4231]	25/12/05	897	897	878	888	-13	-1.44	55,900	-
[4231]	25/12/04	889	901	886	901	+19	+2.15	85,400	-
[4231]	25/12/03	881	885	871	882	-4	-0.45	36,000	-
[4231]	25/12/02	903	903	881	886	-17	-1.88	49,200	-
[4231]	25/12/01	909	911	900	903	0	0.00	31,000	-
[4231]	25/11/28	899	908	891	903	+8	+0.89	35,800	-
[4231]	25/11/27	898	898	891	895	+5	+0.56	7,000	-
[4231]	25/11/26	888	898	888	890	+5	+0.56	21,600	-
[4231]	25/11/25	888	896	883	885	+3	+0.34	26,300	-
[4231]	25/11/21	870	883	860	882	+7	+0.80	18,500	-
[4231]	25/11/20	881	884	871	875	+9	+1.04	21,000	-
[4231]	25/11/19	877	883	862	866	-12	-1.37	28,400	-
[4231]	25/11/18	895	898	873	878	-24	-2.66	44,000	-
[4231]	25/11/17	923	925	896	902	-23	-2.49	31,400	-
[4231]	25/11/14	945	946	923	925	-22	-2.32	29,300	-
[4231]	25/11/13	981	981	935	947	-33	-3.37	96,900	-
[4231]	25/11/12	977	980	957	980	+16	+1.66	29,000	-
[4231]	25/11/11	962	964	954	964	+3	+0.31	13,700	-
[4231]	25/11/10	966	980	961	961	+3	+0.31	11,400	-
[4231]	25/11/07	956	963	950	958	-9	-0.93	10,000	-
[4231]	25/11/06	964	969	957	967	+16	+1.68	9,800	-
[4231]	25/11/05	963	963	938	951	-18	-1.86	32,600	-
[4231]	25/11/04	970	970	955	969	0	0.00	8,400	-
[4231]	25/10/31	985	985	956	969	-11	-1.12	22,100	-
[4231]	25/10/30	957	981	946	980	+19	+1.98	26,200	-
[4231]	25/10/29	985	988	955	961	-24	-2.44	27,100	-
[4231]	25/10/28	989	989	981	985	-7	-0.71	12,800	-
[4231]	25/10/27	1,014	1,014	982	992	-15	-1.49	16,000	-
[4231]	25/10/24	1,015	1,015	998	1,007	-4	-0.40	11,600	-
[4231]	25/10/23	1,009	1,014	1,001	1,011	-3	-0.30	17,600	-
[4231]	25/10/22	1,000	1,014	1,000	1,014	+15	+1.50	20,200	-
[4231]	25/10/21	990	1,003	990	999	+9	+0.91	30,800	-
[4231]	25/10/20	979	991	975	990	+25	+2.59	19,000	-
[4231]	25/10/17	962	970	958	965	-7	-0.72	23,900	-
[4231]	25/10/16	981	981	951	972	+6	+0.62	35,100	-
[4231]	25/10/15	943	972	943	966	+22	+2.33	29,200	-
[4231]	25/10/14	953	963	937	944	-36	-3.67	44,000	-
[4231]	25/10/10	971	980	964	980	-5	-0.51	40,400	-
[4231]	25/10/09	1,004	1,004	985	985	-12	-1.20	16,400	-
[4231]	25/10/08	1,000	1,007	996	997	0	0.00	16,100	-
[4231]	25/10/07	1,006	1,009	997	997	-9	-0.89	18,100	-
[4231]	25/10/06	1,017	1,028	997	1,006	+5	+0.50	22,700	-
[4231]	25/10/03	1,000	1,006	998	1,001	-2	-0.20	21,900	-
[4231]	25/10/02	1,003	1,014	998	1,003	+2	+0.20	24,900	-
[4231]	25/10/01	1,003	1,016	991	1,001	-9	-0.89	47,100	-
[4231]	25/09/30	1,023	1,026	1,005	1,010	-13	-1.27	24,300	-
[4231]	25/09/29	1,018	1,031	1,003	1,023	-9	-0.87	31,900	-
[4231]	25/09/26	1,012	1,035	1,005	1,032	+35	+3.51	89,000	-
[4231]	25/09/25	990	1,000	984	997	+8	+0.81	33,200	-
[4231]	25/09/24	961	994	952	989	+13	+1.33	101,400	-
[4231]	25/09/22	985	989	976	976	0	0.00	42,900	-
[4231]	25/09/19	986	993	976	976	-12	-1.21	38,900	-
[4231]	25/09/18	991	991	978	988	+5	+0.51	12,300	-
[4231]	25/09/17	985	991	978	983	-5	-0.51	40,700	-
[4231]	25/09/16	990	993	981	988	-10	-1.00	18,200	-
[4231]	25/09/12	995	1,001	988	998	-3	-0.30	49,500	-
[4231]	25/09/11	995	1,007	985	1,001	-4	-0.40	24,900	-
[4231]	25/09/10	985	1,010	984	1,005	+19	+1.93	38,500	-
[4231]	25/09/09	1,015	1,015	985	986	-17	-1.69	49,900	-
[4231]	25/09/08	1,000	1,011	993	1,003	+17	+1.72	69,800	-
[4231]	25/09/05	990	997	983	986	-2	-0.20	31,200	-