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
[4395]	26/10/29	862	922	831	854	-11.0	-1.27	360,700	6,404,900,864
[4395]	26/10/28	960	980	856	865	-170.0	-16.43	1,060,600	6,487,399,424
[4395]	26/10/27	891	1,035	835	1,035	+150.0	+16.95	2,861,400	7,762,379,776
[4395]	26/10/26	905	1,012	855	885	+7.0	+0.80	1,692,300	6,637,397,504
[4395]	26/10/23	947	1,149	843	878	-204.0	-18.85	2,571,200	6,584,898,048
[4395]	26/10/22	1,056	1,082	1,010	1,082	+150.0	+16.09	2,134,100	8,114,874,368
[4395]	26/10/21	827	932	823	932	+150.0	+19.18	2,374,300	6,989,892,096
[4395]	26/10/20	836	867	775	782	-39.0	-4.75	520,200	5,864,909,312
[4395]	26/10/19	880	902	820	821	-64.0	-7.23	338,300	6,157,404,672
[4395]	26/10/16	793	904	793	885	+121.0	+15.84	391,600	6,637,397,504
[4395]	26/10/15	741	775	732	764	+2.0	+0.26	184,100	5,729,911,296
[4395]	26/10/14	791	822	756	762	-37.0	-4.63	314,400	5,714,911,744
[4395]	26/10/13	830	914	772	799	-20.0	-2.44	830,100	5,992,407,552
[4395]	26/10/09	727	827	712	819	+77.0	+10.38	252,000	6,142,405,120
[4395]	26/10/08	705	776	690	742	+34.0	+4.80	290,400	5,564,914,176
[4395]	26/10/07	713	728	696	708	+14.0	+2.02	199,000	5,309,917,696
[4395]	26/10/06	725	750	689	694	-18.0	-2.53	201,600	5,204,919,296
[4395]	26/10/05	713	741	712	712	+3.0	+0.42	94,900	5,339,917,312
[4395]	26/10/02	734	745	707	709	-27.0	-3.67	105,000	5,317,417,984
[4395]	26/10/01	724	738	708	736	+5.0	+0.68	127,200	5,519,914,496
[4395]	26/09/30	730	743	660	731	+31.0	+4.43	704,300	5,482,415,104
[4395]	26/09/29	700	700	700	700	+100.0	+16.67	18,300	5,249,918,976
[4395]	26/09/28	600	617	588	600	+5.0	+0.84	87,800	4,499,930,624
[4395]	26/09/25	581	598	581	595	+14.0	+2.41	51,700	4,462,431,232
[4395]	26/09/24	567	586	567	581	+14.0	+2.47	42,300	4,357,432,832
[4395]	26/09/18	558	576	554	567	+15.0	+2.72	77,000	4,252,434,176
[4395]	26/09/17	560	568	550	552	-11.0	-1.95	106,100	4,139,936,000
[4395]	26/09/16	582	589	557	563	-19.0	-3.26	88,200	4,222,434,816
[4395]	26/09/15	578	597	578	582	+4.0	+0.69	66,100	4,364,932,608
[4395]	26/09/14	585	585	565	578	-9.0	-1.53	52,300	4,334,932,992
[4395]	26/09/11	587	598	581	587	+2.0	+0.34	121,000	4,402,432,000
[4395]	26/09/10	553	606	545	585	-28.0	-4.57	487,300	4,387,431,936
[4395]	26/09/09	756	767	613	613	-150.0	-19.66	248,900	4,597,428,736
[4395]	26/09/08	741	775	741	763	+14.0	+1.87	32,100	5,722,411,520
[4395]	26/09/07	716	759	716	749	+33.0	+4.61	36,300	5,617,413,120
[4395]	26/09/04	716	735	716	716	-2.0	-0.28	19,800	5,369,916,928
[4395]	26/09/03	715	729	715	718	-3.0	-0.42	14,600	5,384,916,480
[4395]	26/09/02	720	724	713	721	-12.0	-1.64	26,500	5,407,416,320
[4395]	26/09/01	740	742	720	733	-1.0	-0.14	24,300	5,497,415,168
[4395]	26/08/31	724	742	715	734	+10.0	+1.38	31,200	5,504,914,944
[4395]	26/08/28	731	743	720	724	+8.0	+1.12	46,500	5,429,916,160
[4395]	26/08/27	697	718	697	716	+19.0	+2.73	22,600	5,369,916,928
[4395]	26/08/26	705	708	696	697	-6.0	-0.85	12,100	5,227,419,136
[4395]	26/08/25	690	711	690	703	+13.0	+1.88	15,200	5,272,418,304
[4395]	26/08/24	693	697	686	690	-3.0	-0.43	13,800	5,174,920,192
[4395]	26/08/21	685	695	683	693	0	+0.00	16,800	5,197,419,520
[4395]	26/08/20	660	696	660	693	+42.0	+6.45	39,700	5,197,419,520
[4395]	26/08/19	673	675	649	651	-26.0	-3.84	41,600	4,882,424,320
[4395]	26/08/18	697	703	676	677	-22.0	-3.15	33,100	5,077,421,568
[4395]	26/08/17	690	699	684	699	+9.0	+1.30	44,600	5,242,418,688
[4395]	26/08/14	680	701	680	690	+13.0	+1.92	49,300	5,174,920,192
[4395]	26/08/13	687	694	669	677	-10.0	-1.46	55,200	5,077,421,568
[4395]	26/08/12	682	698	682	687	+2.0	+0.29	37,800	5,152,420,352
[4395]	26/08/10	678	693	670	685	+12.0	+1.78	28,800	5,137,420,288
[4395]	26/08/07	689	691	672	673	-23.0	-3.30	44,000	5,047,421,952
[4395]	26/08/06	704	730	694	696	-23.0	-3.20	77,100	5,219,919,360
[4395]	26/08/05	670	720	664	719	+55.0	+8.28	89,900	5,392,416,768
[4395]	26/08/04	640	670	636	664	+21.0	+3.27	87,500	4,979,922,944
[4395]	26/08/03	660	666	624	643	-92.0	-12.52	330,300	4,822,425,600
[4395]	26/07/31	715	740	704	735	+32.0	+4.55	86,100	5,512,414,720
[4395]	26/07/30	690	717	687	703	+8.0	+1.15	70,000	5,272,418,304
[4395]	26/07/29	711	717	685	695	-20.0	-2.80	77,700	5,212,419,584
[4395]	26/07/28	737	747	715	715	-33.0	-4.41	43,800	5,362,417,152
[4395]	26/07/27	753	758	738	748	-5.0	-0.66	27,000	5,609,913,344
[4395]	26/07/24	763	779	734	753	+3.0	+0.40	66,400	5,647,412,736
[4395]	26/07/23	741	760	739	750	+9.0	+1.21	25,100	5,624,912,896
[4395]	26/07/22	749	753	740	741	-8.0	-1.07	33,700	5,557,413,888
[4395]	26/07/21	717	751	717	749	+32.0	+4.46	33,100	5,617,413,120
[4395]	26/07/17	760	760	704	717	-55	-7.12	128,300	-
[4395]	26/07/16	776	787	772	772	-13	-1.66	31,400	-
[4395]	26/07/15	774	785	757	785	+18	+2.35	50,600	-
[4395]	26/07/14	769	776	760	767	-9	-1.16	46,000	-
[4395]	26/07/13	774	781	755	776	-12	-1.52	74,000	-
[4395]	26/07/10	780	799	762	788	+44	+5.91	127,300	-
[4395]	26/07/09	727	751	721	744	+8	+1.09	63,900	-
[4395]	26/07/08	744	744	712	736	-23	-3.03	148,900	-
[4395]	26/07/07	761	774	753	759	-11	-1.43	82,600	-
[4395]	26/07/06	772	785	760	770	0	0.00	106,000	-
[4395]	26/07/03	761	782	745	770	-3	-0.39	166,100	-
[4395]	26/07/02	801	817	768	773	+6	+0.78	272,500	-
[4395]	26/07/01	884	887	762	767	-87	-10.19	506,900	-
[4395]	26/06/30	1,037	1,086	852	854	-78	-8.37	858,200	-
[4395]	26/06/29	932	932	932	932	+145	+18.42	10,600	-
[4395]	26/06/26	787	787	787	787	+100	+14.56	6,600	-
[4395]	26/06/25	698	700	685	687	-1	-0.15	25,900	-
[4395]	26/06/24	686	705	678	688	0	0.00	56,900	-
[4395]	26/06/23	702	705	686	688	-13	-1.85	44,100	-
[4395]	26/06/22	669	716	668	701	+28	+4.16	75,100	-
[4395]	26/06/19	692	693	661	673	-13	-1.90	61,300	-
[4395]	26/06/18	680	692	660	686	+4	+0.59	69,800	-
[4395]	26/06/17	660	701	660	682	+23	+3.49	60,700	-
[4395]	26/06/16	672	674	645	659	-14	-2.08	73,600	-
[4395]	26/06/15	676	688	645	673	-13	-1.90	142,300	-
[4395]	26/06/12	702	708	676	686	-6	-0.87	84,200	-
[4395]	26/06/11	695	700	654	692	-18	-2.54	121,600	-
[4395]	26/06/10	772	772	688	710	-64	-8.27	329,000	-
[4395]	26/06/09	785	796	772	774	+4	+0.52	31,700	-
[4395]	26/06/08	771	777	759	770	-27	-3.39	70,600	-
[4395]	26/06/05	786	807	780	797	+13	+1.66	75,400	-
[4395]	26/06/04	829	830	771	784	-53	-6.33	197,900	-
[4395]	26/06/03	860	863	825	837	-23	-2.67	70,400	-
[4395]	26/06/02	844	860	807	860	+11	+1.30	158,200	-
[4395]	26/06/01	858	858	826	849	-10	-1.16	70,800	-
[4395]	26/05/29	872	880	859	859	-8	-0.92	43,300	-
[4395]	26/05/28	893	893	853	867	-21	-2.36	72,700	-
[4395]	26/05/27	881	892	861	888	+2	+0.23	76,300	-
[4395]	26/05/26	906	906	886	886	-19	-2.10	55,500	-
[4395]	26/05/25	910	911	890	905	+5	+0.56	50,400	-
[4395]	26/05/22	898	924	898	900	+17.0	+1.93	72,100	-
[4395]	26/05/21	876	891	850	883	+9.0	+1.03	72,500	-
[4395]	26/05/20	924	924	817	874	-52.0	-5.62	261,800	-
[4395]	26/05/19	950	991	916	926	-18.0	-1.91	141,900	-
[4395]	26/05/18	971	974	943	944	-28.0	-2.88	119,400	-
[4395]	26/05/15	1,052	1,070	964	972	-218.0	-18.32	405,700	-
[4395]	26/05/14	1,214	1,224	1,181	1,190	-10.0	-0.83	73,500	-
[4395]	26/05/13	1,177	1,261	1,168	1,200	+45.0	+3.90	187,400	-
[4395]	26/05/12	1,168	1,174	1,145	1,155	-7.0	-0.60	34,600	-
[4395]	26/05/11	1,169	1,170	1,149	1,162	-7.0	-0.60	34,100	-
[4395]	26/05/08	1,151	1,191	1,150	1,169	+10.0	+0.86	50,600	-
[4395]	26/05/07	1,174	1,178	1,154	1,159	+12.0	+1.05	34,700	-
[4395]	26/05/01	1,152	1,170	1,146	1,147	-13.0	-1.12	76,200	-
[4395]	26/04/30	1,169	1,171	1,142	1,160	-21.0	-1.78	118,000	-
[4395]	26/04/28	1,240	1,270	1,155	1,181	-16.0	-1.34	409,500	-
[4395]	26/04/27	1,138	1,238	1,113	1,197	+68	+6.02	339,500	-
[4395]	26/04/24	1,165	1,167	1,129	1,129	-31	-2.67	52,700	-
[4395]	26/04/23	1,200	1,202	1,142	1,160	-18	-1.53	97,100	-
[4395]	26/04/22	1,176	1,187	1,165	1,178	+2	+0.17	25,800	-
[4395]	26/04/21	1,181	1,194	1,171	1,176	-6	-0.51	36,600	-
[4395]	26/04/20	1,143	1,184	1,143	1,182	+27	+2.34	56,600	-
[4395]	26/04/17	1,159	1,176	1,155	1,155	-4	-0.35	24,300	-
[4395]	26/04/16	1,151	1,181	1,151	1,159	+18	+1.58	35,600	-
[4395]	26/04/15	1,149	1,168	1,140	1,141	-2	-0.17	28,900	-
[4395]	26/04/14	1,120	1,150	1,120	1,143	+35	+3.16	41,700	-
[4395]	26/04/13	1,125	1,134	1,104	1,108	-22	-1.95	40,100	-
[4395]	26/04/10	1,144	1,157	1,130	1,130	-10	-0.88	27,600	-
[4395]	26/04/09	1,190	1,192	1,139	1,140	-40	-3.39	59,800	-
[4395]	26/04/08	1,141	1,182	1,134	1,180	+63	+5.64	70,900	-
[4395]	26/04/07	1,126	1,148	1,108	1,117	+5	+0.45	36,100	-
[4395]	26/04/06	1,097	1,123	1,097	1,112	+8	+0.72	24,600	-
[4395]	26/04/03	1,110	1,126	1,104	1,104	+10	+0.91	32,200	-
[4395]	26/04/02	1,116	1,148	1,087	1,094	-31	-2.76	72,500	-
[4395]	26/04/01	1,105	1,125	1,097	1,125	+55	+5.14	50,000	-
[4395]	26/03/31	1,087	1,107	1,067	1,070	-24	-2.19	65,100	-
[4395]	26/03/30	1,108	1,116	1,091	1,094	-62	-5.36	63,900	-
[4395]	26/03/27	1,135	1,167	1,126	1,156	+15	+1.31	28,400	-
[4395]	26/03/26	1,167	1,174	1,121	1,141	-21	-1.81	52,700	-
[4395]	26/03/25	1,136	1,168	1,133	1,162	+19	+1.66	53,900	-
[4395]	26/03/24	1,146	1,146	1,091	1,143	+49	+4.48	97,100	-
[4395]	26/03/23	1,090	1,153	1,059	1,094	-42	-3.70	272,700	-
[4395]	26/03/19	1,176	1,181	1,130	1,136	-70	-5.80	84,000	-
[4395]	26/03/18	1,158	1,210	1,158	1,206	+51	+4.42	53,000	-
[4395]	26/03/17	1,191	1,196	1,140	1,155	-26	-2.20	75,200	-
[4395]	26/03/16	1,190	1,191	1,164	1,181	-8	-0.67	54,100	-
[4395]	26/03/13	1,178	1,211	1,155	1,189	-7	-0.59	65,100	-
[4395]	26/03/12	1,170	1,196	1,152	1,196	+13	+1.10	62,600	-
[4395]	26/03/11	1,176	1,220	1,170	1,183	-1	-0.08	56,100	-
[4395]	26/03/10	1,145	1,184	1,143	1,184	+60	+5.34	81,900	-
[4395]	26/03/09	1,160	1,160	1,087	1,124	-65	-5.47	207,200	-
[4395]	26/03/06	1,149	1,222	1,143	1,189	+16	+1.36	81,800	-
[4395]	26/03/05	1,130	1,182	1,130	1,173	+81	+7.42	78,500	-
[4395]	26/03/04	1,125	1,152	1,076	1,092	-74	-6.35	161,900	-
[4395]	26/03/03	1,222	1,230	1,166	1,166	-55	-4.50	117,300	-
[4395]	26/03/02	1,214	1,231	1,186	1,221	+6	+0.49	73,500	-
[4395]	26/02/27	1,202	1,253	1,196	1,215	+5	+0.41	94,800	-
[4395]	26/02/26	1,237	1,240	1,192	1,210	-36	-2.89	192,100	-
[4395]	26/02/25	1,235	1,278	1,232	1,246	+20	+1.63	122,400	-
[4395]	26/02/24	1,354	1,377	1,219	1,226	-151	-10.97	360,000	-
[4395]	26/02/20	1,324	1,409	1,324	1,377	+46	+3.46	254,600	-
[4395]	26/02/19	1,381	1,387	1,317	1,331	-46	-3.34	160,300	-
[4395]	26/02/18	1,351	1,398	1,312	1,377	+36	+2.68	196,900	-
[4395]	26/02/17	1,315	1,380	1,291	1,341	+42	+3.23	229,700	-
[4395]	26/02/16	1,244	1,314	1,221	1,299	+145	+12.56	368,700	-
[4395]	26/02/13	1,213	1,213	1,154	1,154	-67	-5.49	120,000	-
[4395]	26/02/12	1,210	1,228	1,200	1,221	+11	+0.91	86,400	-
[4395]	26/02/10	1,163	1,213	1,154	1,210	+50	+4.31	97,400	-
[4395]	26/02/09	1,150	1,163	1,141	1,160	+21	+1.84	71,400	-
[4395]	26/02/06	1,125	1,139	1,096	1,139	+12	+1.06	62,800	-
[4395]	26/02/05	1,107	1,145	1,107	1,127	+20	+1.81	69,500	-
[4395]	26/02/04	1,112	1,120	1,105	1,107	-13	-1.16	39,000	-
[4395]	26/02/03	1,110	1,132	1,107	1,120	+14	+1.27	42,800	-
[4395]	26/02/02	1,111	1,144	1,105	1,106	-16	-1.43	57,800	-
[4395]	26/01/30	1,125	1,129	1,095	1,122	+2	+0.18	67,500	-
[4395]	26/01/29	1,129	1,129	1,100	1,120	-15	-1.32	84,400	-
[4395]	26/01/28	1,125	1,142	1,113	1,135	-11	-0.96	50,700	-
[4395]	26/01/27	1,111	1,146	1,105	1,146	+36	+3.24	71,500	-
[4395]	26/01/26	1,117	1,151	1,098	1,110	-28	-2.46	92,100	-
[4395]	26/01/23	1,149	1,149	1,109	1,138	+1	+0.09	59,500	-
[4395]	26/01/22	1,145	1,158	1,123	1,137	-3	-0.26	83,400	-
[4395]	26/01/21	1,117	1,140	1,101	1,140	-3	-0.26	94,900	-
[4395]	26/01/20	1,174	1,180	1,138	1,143	-35	-2.97	102,700	-
[4395]	26/01/19	1,167	1,210	1,120	1,178	+7	+0.60	241,200	-
[4395]	26/01/16	1,127	1,171	1,121	1,171	+44	+3.90	169,300	-
[4395]	26/01/15	1,099	1,143	1,083	1,127	+33	+3.02	156,700	-
[4395]	26/01/14	1,144	1,170	1,081	1,094	-69	-5.93	275,000	-
[4395]	26/01/13	1,130	1,210	1,113	1,163	+58	+5.25	456,000	-
[4395]	26/01/09	1,076	1,124	1,075	1,105	+26	+2.41	144,100	-
[4395]	26/01/08	1,111	1,118	1,075	1,079	-32	-2.88	225,200	-
[4395]	26/01/07	1,096	1,137	1,084	1,111	+15	+1.37	198,900	-
[4395]	26/01/06	1,130	1,147	1,086	1,096	-23	-2.06	282,200	-
[4395]	26/01/05	1,170	1,176	1,091	1,119	-68	-5.73	419,800	-
[4395]	25/12/30	1,148	1,206	1,104	1,187	+24	+2.06	504,200	-
[4395]	25/12/29	1,195	1,213	1,138	1,163	-52	-4.28	474,800	-
[4395]	25/12/26	1,155	1,237	1,155	1,215	+69	+6.02	643,800	-
[4395]	25/12/25	1,201	1,248	1,126	1,146	-52	-4.34	879,400	-
[4395]	25/12/24	1,310	1,312	1,184	1,198	-125	-9.45	884,100	-
[4395]	25/12/23	1,377	1,470	1,290	1,323	-90	-6.37	1,001,800	-
[4395]	25/12/22	1,500	1,578	1,410	1,413	+103	+7.86	2,679,200	-
[4395]	25/12/19	1,468	1,520	1,261	1,310	-188	-12.55	2,985,500	-
[4395]	25/12/18	1,220	1,500	1,215	1,498	+298	+24.83	4,115,800	-
[4395]	25/12/17	1,046	1,257	1,022	1,200	+165	+15.94	2,036,100	-
[4395]	25/12/16	1,169	1,197	1,018	1,035	-121	-10.47	764,600	-
[4395]	25/12/15	1,100	1,299	1,066	1,156	+44	+3.96	2,649,100	-
[4395]	25/12/12	1,230	1,255	1,085	1,112	-231	-17.20	1,388,600	-
[4395]	25/12/11	1,240	1,343	1,206	1,343	+300	+28.76	869,600	-
[4395]	25/12/10	1,043	1,043	1,043	1,043	+150	+16.80	19,200	-
[4395]	25/12/09	929	935	893	893	-44	-4.70	104,600	-
[4395]	25/12/08	996	996	922	937	+90	+10.63	296,400	-
[4395]	25/12/05	860	877	847	847	-18	-2.08	41,200	-
[4395]	25/12/04	866	873	860	865	-4	-0.46	24,900	-
[4395]	25/12/03	860	873	855	869	+9	+1.05	48,600	-
[4395]	25/12/02	890	892	858	860	-23	-2.60	50,900	-
[4395]	25/12/01	913	913	883	883	-31	-3.39	47,000	-
[4395]	25/11/28	903	923	903	914	+11	+1.22	27,700	-
[4395]	25/11/27	900	913	897	903	+16	+1.80	43,200	-
[4395]	25/11/26	874	894	866	887	+15	+1.72	57,600	-
[4395]	25/11/25	900	909	867	872	-31	-3.43	63,000	-
[4395]	25/11/21	880	909	880	903	+1	+0.11	52,300	-
[4395]	25/11/20	921	933	890	902	-9	-0.99	77,900	-
[4395]	25/11/19	922	934	900	911	-7	-0.76	68,600	-
[4395]	25/11/18	955	955	913	918	-42	-4.38	94,600	-
[4395]	25/11/17	926	962	900	960	-11	-1.13	94,900	-
[4395]	25/11/14	962	978	956	971	-15	-1.52	111,300	-
[4395]	25/11/13	1,001	1,001	978	986	-13	-1.30	49,600	-
[4395]	25/11/12	951	1,001	951	999	+54	+5.71	86,500	-
[4395]	25/11/11	959	960	942	945	-11	-1.15	32,200	-
[4395]	25/11/10	943	960	943	956	+14	+1.49	22,800	-
[4395]	25/11/07	925	942	925	942	+10	+1.07	47,200	-
[4395]	25/11/06	954	958	932	932	-21	-2.20	70,400	-
[4395]	25/11/05	965	965	918	953	-14	-1.45	93,300	-
[4395]	25/11/04	985	997	967	967	-14	-1.43	61,900	-
[4395]	25/10/31	983	995	977	981	0	0.00	36,900	-
[4395]	25/10/30	975	1,000	973	981	+7	+0.72	62,100	-
[4395]	25/10/29	997	997	970	974	-10	-1.02	72,500	-
[4395]	25/10/28	1,020	1,020	981	984	-32	-3.15	83,200	-
[4395]	25/10/27	1,012	1,036	1,006	1,016	+16	+1.60	116,500	-
[4395]	25/10/24	1,011	1,012	994	1,000	-14	-1.38	87,500	-
[4395]	25/10/23	1,033	1,040	1,005	1,014	-37	-3.52	108,000	-
[4395]	25/10/22	1,040	1,070	1,039	1,051	+15	+1.45	103,000	-
[4395]	25/10/21	1,052	1,061	1,020	1,036	-12	-1.15	169,100	-
[4395]	25/10/20	1,032	1,085	1,002	1,048	+38	+3.76	523,100	-
[4395]	25/10/17	1,099	1,099	985	1,010	+61	+6.43	1,282,600	-
[4395]	25/10/16	944	956	939	949	+7	+0.74	43,300	-
[4395]	25/10/15	914	945	911	942	+21	+2.28	56,000	-
[4395]	25/10/14	944	952	880	921	-46	-4.76	187,400	-
[4395]	25/10/10	970	972	946	967	-12	-1.23	61,600	-
[4395]	25/10/09	985	987	973	979	-2	-0.20	39,200	-
[4395]	25/10/08	986	993	976	981	-5	-0.51	38,300	-
[4395]	25/10/07	997	1,015	980	986	-11	-1.10	86,700	-
[4395]	25/10/06	1,000	1,013	985	997	+22	+2.26	98,500	-
[4395]	25/10/03	965	993	965	975	-5	-0.51	50,400	-
[4395]	25/10/02	977	998	958	980	0	0.00	99,400	-
[4395]	25/10/01	1,041	1,041	980	980	-45	-4.39	122,800	-
[4395]	25/09/30	1,009	1,035	995	1,025	+20	+1.99	70,300	-
[4395]	25/09/29	1,000	1,009	992	1,005	+10	+1.01	46,100	-
[4395]	25/09/26	1,005	1,010	991	995	-9	-0.90	66,500	-
[4395]	25/09/25	1,006	1,010	997	1,004	-6	-0.59	72,700	-
[4395]	25/09/24	1,038	1,038	1,007	1,010	-21	-2.04	84,500	-
[4395]	25/09/22	1,034	1,065	1,027	1,031	-3	-0.29	93,200	-
[4395]	25/09/19	1,033	1,035	1,005	1,034	+1	+0.10	88,400	-
[4395]	25/09/18	1,035	1,049	1,027	1,033	+11	+1.08	61,100	-
[4395]	25/09/17	1,040	1,045	1,018	1,022	-33	-3.13	109,200	-
[4395]	25/09/16	1,066	1,066	1,034	1,055	+15	+1.44	87,600	-
[4395]	25/09/12	1,070	1,079	1,030	1,040	-23	-2.16	169,600	-
[4395]	25/09/11	1,076	1,105	1,052	1,063	-15	-1.39	259,300	-
[4395]	25/09/10	1,123	1,123	1,039	1,078	-64	-5.60	612,100	-
[4395]	25/09/09	1,140	1,169	1,126	1,142	+5	+0.44	296,300	-
[4395]	25/09/08	1,180	1,181	1,106	1,137	-57	-4.77	698,800	-
[4395]	25/09/05	1,120	1,319	1,052	1,194	+134	+12.64	4,039,900	-