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
[4565]	26/10/29	1,416	1,437	1,395	1,421	+18.0	+1.28	1,678,800	130,349,965,312
[4565]	26/10/28	1,364	1,423	1,355	1,403	+39.0	+2.86	1,944,000	128,698,802,176
[4565]	26/10/27	1,356	1,386	1,332	1,364	+1.0	+0.07	856,800	125,121,290,240
[4565]	26/10/26	1,346	1,375	1,329	1,363	+20.0	+1.49	1,139,200	125,029,556,224
[4565]	26/10/23	1,302	1,359	1,271	1,343	+45.0	+3.47	1,419,500	123,194,933,248
[4565]	26/10/22	1,313	1,333	1,290	1,298	-15.0	-1.14	1,086,700	119,067,033,600
[4565]	26/10/21	1,224	1,349	1,219	1,313	+117.0	+9.78	2,722,000	120,443,002,880
[4565]	26/10/20	1,210	1,220	1,187	1,196	-20.0	-1.64	541,600	109,710,458,880
[4565]	26/10/19	1,250	1,256	1,216	1,216	-32.0	-2.56	677,500	111,545,081,856
[4565]	26/10/16	1,219	1,253	1,216	1,248	+35.0	+2.89	813,000	114,480,480,256
[4565]	26/10/15	1,188	1,220	1,188	1,213	+30.0	+2.54	717,800	111,269,888,000
[4565]	26/10/14	1,201	1,208	1,174	1,183	-37.0	-3.03	835,900	108,517,949,440
[4565]	26/10/13	1,230	1,237	1,217	1,220	-12.0	-0.97	479,000	111,912,001,536
[4565]	26/10/09	1,213	1,234	1,204	1,232	+20.0	+1.65	561,500	113,012,776,960
[4565]	26/10/08	1,257	1,257	1,201	1,212	-44.0	-3.50	910,900	111,178,153,984
[4565]	26/10/07	1,238	1,257	1,226	1,256	+32.0	+2.61	927,700	115,214,327,808
[4565]	26/10/06	1,241	1,247	1,207	1,224	-10.0	-0.81	714,600	112,278,929,408
[4565]	26/10/05	1,235	1,250	1,220	1,234	+14.0	+1.15	758,500	113,196,244,992
[4565]	26/10/02	1,255	1,259	1,218	1,220	-44.0	-3.48	550,100	111,912,001,536
[4565]	26/10/01	1,248	1,265	1,221	1,264	+15.0	+1.20	580,300	115,948,175,360
[4565]	26/09/30	1,203	1,256	1,191	1,249	+50.0	+4.17	849,100	114,572,206,080
[4565]	26/09/29	1,239	1,255	1,187	1,199	-26.0	-2.12	1,130,200	109,985,652,736
[4565]	26/09/28	1,264	1,264	1,190	1,225	-35.0	-2.78	1,566,200	112,370,663,424
[4565]	26/09/25	1,280	1,288	1,253	1,260	-7.0	-0.55	670,300	115,581,247,488
[4565]	26/09/24	1,298	1,299	1,260	1,267	-32.0	-2.46	974,100	116,223,369,216
[4565]	26/09/18	1,269	1,319	1,265	1,299	+33.0	+2.61	1,799,200	119,158,767,616
[4565]	26/09/17	1,209	1,268	1,200	1,266	+71.0	+5.94	1,095,200	116,131,635,200
[4565]	26/09/16	1,230	1,240	1,181	1,195	-38.0	-3.08	806,700	109,618,724,864
[4565]	26/09/15	1,222	1,250	1,216	1,233	+11.0	+0.90	766,000	113,104,510,976
[4565]	26/09/14	1,191	1,224	1,177	1,222	+18.0	+1.50	929,900	112,095,469,568
[4565]	26/09/11	1,211	1,226	1,196	1,204	-42.0	-3.37	1,530,300	110,444,306,432
[4565]	26/09/10	1,215	1,264	1,198	1,246	+56.0	+4.71	1,456,800	114,297,012,224
[4565]	26/09/09	1,220	1,225	1,190	1,190	-44.0	-3.57	1,291,200	109,160,071,168
[4565]	26/09/08	1,198	1,256	1,184	1,234	+66.0	+5.65	2,152,700	113,196,244,992
[4565]	26/09/07	1,170	1,210	1,159	1,168	+28.0	+2.46	1,606,700	107,141,988,352
[4565]	26/09/04	1,188	1,191	1,123	1,140	-40.0	-3.39	1,449,600	104,573,509,632
[4565]	26/09/03	1,151	1,190	1,129	1,180	+30.0	+2.61	1,116,600	108,242,755,584
[4565]	26/09/02	1,109	1,163	1,100	1,150	+25.0	+2.22	1,115,200	105,490,825,216
[4565]	26/09/01	1,152	1,167	1,118	1,125	-11.0	-0.97	780,200	103,197,548,544
[4565]	26/08/31	1,120	1,149	1,115	1,136	+14.0	+1.25	3,947,200	104,206,589,952
[4565]	26/08/28	1,119	1,150	1,112	1,122	+12.0	+1.08	652,200	102,922,354,688
[4565]	26/08/27	1,143	1,150	1,102	1,110	-6.0	-0.54	824,800	101,821,579,264
[4565]	26/08/26	1,120	1,144	1,102	1,116	+8.0	+0.72	847,200	102,371,966,976
[4565]	26/08/25	1,091	1,111	1,086	1,108	+10.0	+0.91	546,200	101,638,119,424
[4565]	26/08/24	1,110	1,126	1,095	1,098	-5.0	-0.45	580,000	100,720,803,840
[4565]	26/08/21	1,144	1,153	1,101	1,103	-30.0	-2.65	903,600	101,179,457,536
[4565]	26/08/20	1,182	1,216	1,129	1,133	-34.0	-2.91	1,775,400	103,931,396,096
[4565]	26/08/19	1,112	1,178	1,112	1,167	+56.0	+5.04	1,466,100	107,050,254,336
[4565]	26/08/18	1,097	1,151	1,092	1,111	+7.0	+0.63	1,628,900	101,913,313,280
[4565]	26/08/17	1,108	1,157	1,096	1,104	-1.0	-0.09	1,034,200	101,271,191,552
[4565]	26/08/14	1,088	1,140	1,088	1,105	+18.0	+1.66	1,207,700	101,362,925,568
[4565]	26/08/13	1,020	1,095	1,020	1,087	+85.0	+8.48	2,049,300	99,711,762,432
[4565]	26/08/12	919	1,012	906	1,002	+76.0	+8.21	1,395,900	91,914,616,832
[4565]	26/08/10	853	933	849	926	+61.0	+7.05	1,472,200	84,943,044,608
[4565]	26/08/07	874	874	854	865	-4.0	-0.46	736,600	79,347,449,856
[4565]	26/08/06	886	893	865	869	-10.0	-1.14	502,800	79,714,369,536
[4565]	26/08/05	862	883	862	879	+20.0	+2.33	436,700	80,631,685,120
[4565]	26/08/04	845	873	838	859	+6.0	+0.70	475,400	78,797,062,144
[4565]	26/08/03	861	862	833	853	-23.0	-2.63	698,600	78,246,674,432
[4565]	26/07/31	869	888	852	876	+22.0	+2.58	705,700	80,356,491,264
[4565]	26/07/30	862	871	850	854	-16.0	-1.84	1,308,000	78,338,400,256
[4565]	26/07/29	882	886	852	870	+3.0	+0.35	871,600	79,806,103,552
[4565]	26/07/28	903	905	867	867	-34.0	-3.77	701,200	79,530,909,696
[4565]	26/07/27	903	911	890	901	-2.0	-0.22	357,800	82,649,767,936
[4565]	26/07/24	900	908	895	903	-2.0	-0.22	275,900	82,833,227,776
[4565]	26/07/23	916	922	897	905	-16.0	-1.74	486,100	83,016,695,808
[4565]	26/07/22	924	938	912	921	+9.0	+0.99	418,600	84,484,390,912
[4565]	26/07/21	909	926	903	912	+3.0	+0.33	389,400	83,658,809,344
[4565]	26/07/17	933	938	892	909	-28	-2.99	643,300	-
[4565]	26/07/16	933	972	932	937	-6	-0.64	755,600	-
[4565]	26/07/15	907	944	900	943	+35	+3.85	495,000	-
[4565]	26/07/14	893	919	893	908	+12	+1.34	379,400	-
[4565]	26/07/13	916	932	893	896	-23	-2.50	539,300	-
[4565]	26/07/10	904	926	891	919	+19	+2.11	544,900	-
[4565]	26/07/09	911	924	886	900	+4	+0.45	832,700	-
[4565]	26/07/08	956	966	896	896	-59	-6.18	1,202,400	-
[4565]	26/07/07	965	981	954	955	-17	-1.75	933,400	-
[4565]	26/07/06	977	985	965	972	+2	+0.21	560,900	-
[4565]	26/07/03	981	987	961	970	+10	+1.04	544,400	-
[4565]	26/07/02	983	988	958	960	-23	-2.34	568,100	-
[4565]	26/07/01	1,000	1,000	974	983	-7	-0.71	592,700	-
[4565]	26/06/30	1,007	1,007	990	990	-11	-1.10	570,500	-
[4565]	26/06/29	965	1,007	960	1,001	+47	+4.93	704,700	-
[4565]	26/06/26	942	973	941	954	+17	+1.81	529,500	-
[4565]	26/06/25	978	978	937	937	-31	-3.20	584,700	-
[4565]	26/06/24	976	993	965	968	-3	-0.31	373,700	-
[4565]	26/06/23	973	994	966	971	-15	-1.52	599,300	-
[4565]	26/06/22	974	1,002	968	986	+27	+2.82	504,100	-
[4565]	26/06/19	1,004	1,013	954	959	-54	-5.33	995,800	-
[4565]	26/06/18	988	1,020	984	1,013	+33	+3.37	534,500	-
[4565]	26/06/17	985	1,006	980	980	+10	+1.03	576,600	-
[4565]	26/06/16	956	980	953	970	+14	+1.46	521,700	-
[4565]	26/06/15	979	988	948	956	-27	-2.75	715,600	-
[4565]	26/06/12	987	996	973	983	-4	-0.41	744,000	-
[4565]	26/06/11	966	994	948	987	+7	+0.71	1,055,900	-
[4565]	26/06/10	984	991	969	980	+11	+1.14	562,500	-
[4565]	26/06/09	981	1,007	969	969	-14	-1.42	912,500	-
[4565]	26/06/08	966	1,019	966	983	-13	-1.31	1,010,900	-
[4565]	26/06/05	977	1,005	966	996	+62	+6.64	1,344,700	-
[4565]	26/06/04	935	956	925	934	-19	-1.99	1,110,800	-
[4565]	26/06/03	990	997	951	953	-55	-5.46	1,135,500	-
[4565]	26/06/02	1,000	1,011	967	1,008	-8	-0.79	1,084,800	-
[4565]	26/06/01	1,056	1,066	1,001	1,016	-51	-4.78	1,115,700	-
[4565]	26/05/29	1,093	1,098	1,060	1,067	-15	-1.39	817,000	-
[4565]	26/05/28	1,082	1,121	1,067	1,082	+16	+1.50	968,100	-
[4565]	26/05/27	1,049	1,073	1,047	1,066	+8	+0.76	627,800	-
[4565]	26/05/26	1,100	1,100	1,046	1,058	-56	-5.03	1,445,300	-
[4565]	26/05/25	1,113	1,127	1,103	1,114	-11	-0.98	674,800	-
[4565]	26/05/22	1,129	1,152	1,120	1,125	+3.0	+0.27	769,500	-
[4565]	26/05/21	1,135	1,135	1,113	1,122	+14.0	+1.26	521,200	-
[4565]	26/05/20	1,150	1,150	1,105	1,108	-33.0	-2.89	794,800	-
[4565]	26/05/19	1,144	1,159	1,125	1,141	+21.0	+1.88	717,500	-
[4565]	26/05/18	1,160	1,166	1,093	1,120	-52.0	-4.44	1,261,600	-
[4565]	26/05/15	1,184	1,193	1,141	1,172	-16.0	-1.35	1,027,700	-
[4565]	26/05/14	1,177	1,212	1,176	1,188	+11.0	+0.93	712,000	-
[4565]	26/05/13	1,192	1,204	1,167	1,177	-35.0	-2.89	913,400	-
[4565]	26/05/12	1,238	1,245	1,202	1,212	-30.0	-2.42	1,132,600	-
[4565]	26/05/11	1,202	1,247	1,182	1,242	+75.0	+6.43	2,442,600	-
[4565]	26/05/08	1,192	1,235	1,160	1,167	+65	+5.90	4,168,400	-
[4565]	26/05/07	1,100	1,102	1,078	1,102	+150	+15.76	2,322,800	-
[4565]	26/05/01	967	970	948	952	-19	-1.96	842,600	-
[4565]	26/04/30	963	988	954	971	-2	-0.21	922,300	-
[4565]	26/04/28	973	977	954	973	+22	+2.31	557,100	-
[4565]	26/04/27	953	970	937	951	-17	-1.76	552,700	-
[4565]	26/04/24	954	972	947	968	+13	+1.36	692,100	-
[4565]	26/04/23	999	1,008	945	955	-53	-5.26	1,634,700	-
[4565]	26/04/22	1,015	1,029	1,002	1,008	-25	-2.42	886,800	-
[4565]	26/04/21	1,040	1,043	1,013	1,033	+12	+1.18	763,000	-
[4565]	26/04/20	1,020	1,026	1,007	1,021	+8	+0.79	428,100	-
[4565]	26/04/17	1,040	1,051	1,003	1,013	-32	-3.06	1,018,600	-
[4565]	26/04/16	1,034	1,085	1,032	1,045	0	0.00	1,313,000	-
[4565]	26/04/15	1,020	1,052	1,013	1,045	+34	+3.36	1,035,000	-
[4565]	26/04/14	1,018	1,026	1,007	1,011	-4	-0.39	586,700	-
[4565]	26/04/13	1,020	1,026	998	1,015	-6	-0.59	617,500	-
[4565]	26/04/10	1,028	1,055	1,008	1,021	-3	-0.29	909,400	-
[4565]	26/04/09	1,045	1,074	1,020	1,024	+9	+0.89	1,230,000	-
[4565]	26/04/08	1,033	1,038	1,010	1,015	+12	+1.20	717,700	-
[4565]	26/04/07	1,007	1,013	989	1,003	-12	-1.18	641,200	-
[4565]	26/04/06	1,016	1,025	1,001	1,015	+10	+1.00	633,900	-
[4565]	26/04/03	1,025	1,033	997	1,005	-4	-0.40	770,400	-
[4565]	26/04/02	1,015	1,043	985	1,009	-6	-0.59	2,458,700	-
[4565]	26/04/01	992	1,022	960	1,015	+143	+16.40	6,730,900	-
[4565]	26/03/31	863	888	855	872	+5	+0.58	646,900	-
[4565]	26/03/30	860	869	850	867	-38	-4.20	653,300	-
[4565]	26/03/27	885	917	881	905	+35	+4.02	789,100	-
[4565]	26/03/26	888	888	857	870	-9	-1.02	420,900	-
[4565]	26/03/25	872	889	864	879	+36	+4.27	598,600	-
[4565]	26/03/24	850	858	828	843	+22	+2.68	541,400	-
[4565]	26/03/23	854	864	821	821	-58	-6.60	873,200	-
[4565]	26/03/19	901	911	878	879	-37	-4.04	628,100	-
[4565]	26/03/18	914	921	898	916	+6	+0.66	921,400	-
[4565]	26/03/17	917	928	904	910	+2	+0.22	423,700	-
[4565]	26/03/16	925	925	893	908	-20	-2.16	643,000	-
[4565]	26/03/13	915	941	911	928	-8	-0.85	713,300	-
[4565]	26/03/12	956	956	923	936	-29	-3.01	769,400	-
[4565]	26/03/11	946	988	945	965	+27	+2.88	1,033,700	-
[4565]	26/03/10	916	944	895	938	+37	+4.11	1,115,500	-
[4565]	26/03/09	850	907	850	901	-4	-0.44	1,203,800	-
[4565]	26/03/06	849	905	846	905	+54	+6.35	1,091,900	-
[4565]	26/03/05	859	870	838	851	+22	+2.65	709,900	-
[4565]	26/03/04	870	875	828	829	-56	-6.33	1,321,000	-
[4565]	26/03/03	925	938	885	885	-52	-5.55	695,400	-
[4565]	26/03/02	936	941	922	937	-29	-3.00	580,200	-
[4565]	26/02/27	936	968	930	966	+29	+3.09	835,000	-
[4565]	26/02/26	949	950	933	937	-1	-0.11	610,300	-
[4565]	26/02/25	924	940	919	938	+29	+3.19	697,500	-
[4565]	26/02/24	899	914	886	909	+12	+1.34	502,000	-
[4565]	26/02/20	927	936	889	897	-20	-2.18	690,400	-
[4565]	26/02/19	916	920	889	917	-9	-0.97	528,600	-
[4565]	26/02/18	922	936	916	926	+14	+1.54	460,900	-
[4565]	26/02/17	932	934	902	912	-22	-2.36	737,300	-
[4565]	26/02/16	920	962	920	934	+66	+7.60	1,987,400	-
[4565]	26/02/13	905	910	856	868	-8	-0.91	831,500	-
[4565]	26/02/12	893	905	872	876	-12	-1.35	856,500	-
[4565]	26/02/10	865	895	865	888	+30	+3.50	612,200	-
[4565]	26/02/09	857	864	843	858	+31	+3.75	555,700	-
[4565]	26/02/06	833	840	815	827	-21	-2.48	435,800	-
[4565]	26/02/05	855	869	848	848	-2	-0.24	448,300	-
[4565]	26/02/04	824	853	823	850	+21	+2.53	669,600	-
[4565]	26/02/03	808	829	801	829	+21	+2.60	739,300	-
[4565]	26/02/02	809	825	800	808	-4	-0.49	551,900	-
[4565]	26/01/30	796	815	789	812	+21	+2.65	589,500	-
[4565]	26/01/29	785	796	777	791	-5	-0.63	544,900	-
[4565]	26/01/28	804	807	794	796	-23	-2.81	539,500	-
[4565]	26/01/27	822	822	799	819	-8	-0.97	564,200	-
[4565]	26/01/26	827	841	818	827	-15	-1.78	567,900	-
[4565]	26/01/23	824	843	813	842	+27	+3.31	515,400	-
[4565]	26/01/22	814	824	810	815	+7	+0.87	351,500	-
[4565]	26/01/21	820	827	801	808	-27	-3.23	645,400	-
[4565]	26/01/20	827	847	819	835	+23	+2.83	823,700	-
[4565]	26/01/19	824	828	802	812	+3	+0.37	653,600	-
[4565]	26/01/16	800	809	788	809	+12	+1.51	717,700	-
[4565]	26/01/15	791	814	784	797	-1	-0.13	712,800	-
[4565]	26/01/14	825	825	781	798	-56	-6.56	2,119,500	-
[4565]	26/01/13	871	880	850	854	-16	-1.84	755,700	-
[4565]	26/01/09	900	900	859	870	-24	-2.68	798,900	-
[4565]	26/01/08	894	907	886	894	+9	+1.02	556,200	-
[4565]	26/01/07	874	894	867	885	+16	+1.84	827,800	-
[4565]	26/01/06	850	882	850	869	+25	+2.96	626,500	-
[4565]	26/01/05	830	862	818	844	+17	+2.06	862,000	-
[4565]	25/12/30	855	865	827	827	-32	-3.73	581,900	-
[4565]	25/12/29	850	867	848	859	+22	+2.63	847,100	-
[4565]	25/12/26	844	846	831	837	0	0.00	789,400	-
[4565]	25/12/25	818	841	807	837	+27	+3.33	847,900	-
[4565]	25/12/24	817	828	804	810	+22	+2.79	1,328,400	-
[4565]	25/12/23	767	809	767	788	+26	+3.41	1,841,700	-
[4565]	25/12/22	756	781	748	762	+8	+1.06	1,543,000	-
[4565]	25/12/19	817	834	723	754	-106	-12.33	6,386,800	-
[4565]	25/12/18	858	868	849	860	+14	+1.65	604,400	-
[4565]	25/12/17	859	865	842	846	-14	-1.63	502,500	-
[4565]	25/12/16	841	868	832	860	+7	+0.82	724,700	-
[4565]	25/12/15	850	871	843	853	-11	-1.27	609,400	-
[4565]	25/12/12	863	875	851	864	+9	+1.05	510,000	-
[4565]	25/12/11	880	882	854	855	-21	-2.40	547,600	-
[4565]	25/12/10	859	885	855	876	+15	+1.74	615,400	-
[4565]	25/12/09	847	866	847	861	+14	+1.65	644,000	-
[4565]	25/12/08	844	856	840	847	+9	+1.07	524,100	-
[4565]	25/12/05	822	864	822	838	+19	+2.32	859,900	-
[4565]	25/12/04	807	827	802	819	+10	+1.24	505,800	-
[4565]	25/12/03	820	826	807	809	-16	-1.94	687,800	-
[4565]	25/12/02	840	846	819	825	-22	-2.60	656,300	-
[4565]	25/12/01	886	888	847	847	-40	-4.51	978,000	-
[4565]	25/11/28	864	888	848	887	+53	+6.35	1,635,300	-
[4565]	25/11/27	867	869	789	834	-53	-5.98	3,253,400	-
[4565]	25/11/26	872	891	866	887	+30	+3.50	408,400	-
[4565]	25/11/25	863	877	855	857	-5	-0.58	432,500	-
[4565]	25/11/21	843	869	837	862	+6	+0.70	740,500	-
[4565]	25/11/20	820	860	816	856	+41	+5.03	790,100	-
[4565]	25/11/19	845	848	802	815	-25	-2.98	839,700	-
[4565]	25/11/18	854	885	839	840	-19	-2.21	722,000	-
[4565]	25/11/17	870	871	850	859	-3	-0.35	520,100	-
[4565]	25/11/14	841	872	833	862	+13	+1.53	640,100	-
[4565]	25/11/13	834	874	834	849	+16	+1.92	750,100	-
[4565]	25/11/12	821	846	812	833	+27	+3.35	636,400	-
[4565]	25/11/11	835	840	802	806	+1	+0.12	793,400	-
[4565]	25/11/10	796	814	790	805	+24	+3.07	848,000	-
[4565]	25/11/07	776	792	767	781	-9	-1.14	885,000	-
[4565]	25/11/06	782	815	780	790	+6	+0.77	989,000	-
[4565]	25/11/05	805	812	772	784	-19	-2.37	1,481,400	-
[4565]	25/11/04	855	858	777	803	-93	-10.38	2,574,200	-
[4565]	25/10/31	900	904	886	896	-9	-0.99	679,700	-
[4565]	25/10/30	910	913	887	905	-5	-0.55	580,200	-
[4565]	25/10/29	915	925	894	910	-5	-0.55	1,081,500	-
[4565]	25/10/28	963	964	912	915	-59	-6.06	1,051,700	-
[4565]	25/10/27	967	977	957	974	+9	+0.93	436,300	-
[4565]	25/10/24	980	986	960	965	-11	-1.13	372,600	-
[4565]	25/10/23	962	977	960	976	+7	+0.72	381,300	-
[4565]	25/10/22	974	979	965	969	+3	+0.31	376,500	-
[4565]	25/10/21	988	993	966	966	-24	-2.42	357,500	-
[4565]	25/10/20	987	999	977	990	+21	+2.17	419,700	-
[4565]	25/10/17	982	986	962	969	-19	-1.92	366,700	-
[4565]	25/10/16	993	1,003	975	988	+4	+0.41	447,000	-
[4565]	25/10/15	964	991	960	984	+24	+2.50	425,900	-
[4565]	25/10/14	977	990	949	960	-25	-2.54	1,181,400	-
[4565]	25/10/10	998	1,000	970	985	-22	-2.18	787,000	-
[4565]	25/10/09	997	1,011	989	1,007	0	0.00	613,200	-
[4565]	25/10/08	996	1,016	991	1,007	+10	+1.00	478,400	-
[4565]	25/10/07	1,003	1,009	991	997	-1	-0.10	372,100	-
[4565]	25/10/06	991	1,011	975	998	+22	+2.25	679,800	-
[4565]	25/10/03	978	991	972	976	-2	-0.20	344,400	-
[4565]	25/10/02	990	1,001	973	978	+3	+0.31	560,900	-
[4565]	25/10/01	997	998	971	975	-15	-1.52	492,300	-
[4565]	25/09/30	984	1,008	973	990	+18	+1.85	700,200	-
[4565]	25/09/29	998	1,000	971	972	-14	-1.42	430,300	-
[4565]	25/09/26	1,001	1,002	978	986	-21	-2.09	852,100	-
[4565]	25/09/25	1,010	1,014	996	1,007	-4	-0.40	627,500	-
[4565]	25/09/24	1,013	1,015	997	1,011	-1	-0.10	464,700	-
[4565]	25/09/22	1,020	1,028	1,003	1,012	-11	-1.08	576,400	-
[4565]	25/09/19	1,009	1,048	1,005	1,023	+23	+2.30	1,288,000	-
[4565]	25/09/18	995	1,011	991	1,000	+6	+0.60	320,500	-
[4565]	25/09/17	992	1,005	976	994	+6	+0.61	498,600	-
[4565]	25/09/16	986	997	971	988	+2	+0.20	499,600	-
[4565]	25/09/12	941	986	940	986	+46	+4.89	728,800	-
[4565]	25/09/11	964	969	940	940	-32	-3.29	771,800	-
[4565]	25/09/10	994	996	972	972	-26	-2.61	602,700	-
[4565]	25/09/09	1,028	1,037	994	998	-37	-3.57	727,700	-
[4565]	25/09/08	999	1,036	995	1,035	+45	+4.55	962,400	-
[4565]	25/09/05	976	996	966	990	+17	+1.75	645,700	-