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
[4784]	26/10/29	428	435	407	433	+10.0	+2.36	5,364,600	131,738,968,064
[4784]	26/10/28	413	427	408	423	+14.0	+3.42	5,466,700	128,696,500,224
[4784]	26/10/27	418	435	407	409	-9.0	-2.15	7,250,500	124,437,037,056
[4784]	26/10/26	443	452	414	418	-73.0	-14.87	8,466,000	127,175,262,208
[4784]	26/10/23	494	497	481	491	-7.0	-1.41	1,527,600	149,385,297,920
[4784]	26/10/22	510	516	498	498	-12.0	-2.35	941,200	151,515,021,312
[4784]	26/10/21	513	516	508	510	0	+0.00	804,700	155,165,982,720
[4784]	26/10/20	511	516	506	510	0	+0.00	809,600	155,165,982,720
[4784]	26/10/19	503	513	501	510	+5.0	+0.99	812,600	155,165,982,720
[4784]	26/10/16	496	514	496	505	+11.0	+2.23	1,011,100	153,644,761,088
[4784]	26/10/15	505	506	492	494	-12.0	-2.37	1,869,500	150,298,034,176
[4784]	26/10/14	512	514	505	506	-7.0	-1.36	918,700	153,948,995,584
[4784]	26/10/13	517	519	512	513	-9.0	-1.72	630,800	156,078,735,360
[4784]	26/10/09	500	522	499	522	+25.0	+5.03	1,236,500	158,816,960,512
[4784]	26/10/08	505	505	497	497	-11.0	-2.17	1,150,300	151,210,786,816
[4784]	26/10/07	504	517	503	508	0	+0.00	1,210,600	154,557,497,344
[4784]	26/10/06	513	520	506	508	-1.0	-0.20	1,107,700	154,557,497,344
[4784]	26/10/05	517	523	509	509	-2.0	-0.39	1,002,100	154,861,748,224
[4784]	26/10/02	529	529	507	511	-21.0	-3.95	2,274,900	155,470,233,600
[4784]	26/10/01	539	540	527	532	-8.0	-1.48	956,100	161,859,420,160
[4784]	26/09/30	534	548	529	540	+6.0	+1.12	1,045,800	164,293,394,432
[4784]	26/09/29	549	551	533	534	-20.0	-3.61	997,100	162,467,921,920
[4784]	26/09/28	549	557	541	554	+3.0	+0.54	1,005,200	168,552,857,600
[4784]	26/09/25	534	554	531	551	+23.0	+4.36	1,634,900	167,640,121,344
[4784]	26/09/24	537	551	527	528	-12.0	-2.22	2,217,400	160,642,433,024
[4784]	26/09/18	533	549	531	540	+4.0	+0.75	6,861,600	164,293,394,432
[4784]	26/09/17	537	545	535	536	-3.0	-0.56	1,061,800	163,076,407,296
[4784]	26/09/16	548	562	538	539	-8.0	-1.46	1,453,700	163,989,159,936
[4784]	26/09/15	538	548	521	547	+15.0	+2.82	1,863,400	166,423,134,208
[4784]	26/09/14	524	535	522	532	+9.0	+1.72	1,229,100	161,859,420,160
[4784]	26/09/11	519	529	516	523	-5.0	-0.95	1,057,900	159,121,195,008
[4784]	26/09/10	520	530	514	528	+4.0	+0.76	973,500	160,642,433,024
[4784]	26/09/09	526	531	520	524	-5.0	-0.95	1,285,500	159,425,445,888
[4784]	26/09/08	552	553	527	529	-23.0	-4.17	1,758,300	160,946,683,904
[4784]	26/09/07	560	563	550	552	-14.0	-2.47	739,100	167,944,372,224
[4784]	26/09/04	545	572	541	566	+30.0	+5.60	2,023,600	172,203,819,008
[4784]	26/09/03	542	547	536	536	-4.0	-0.74	1,217,500	163,076,407,296
[4784]	26/09/02	555	569	540	540	-25.0	-4.42	2,248,100	164,293,394,432
[4784]	26/09/01	558	568	545	565	+7.0	+1.25	2,171,800	171,899,584,512
[4784]	26/08/31	580	586	555	558	-24.0	-4.12	5,427,300	169,769,844,736
[4784]	26/08/28	590	608	580	582	-7.0	-1.19	2,133,700	177,071,783,936
[4784]	26/08/27	570	593	560	589	+18.0	+3.15	1,648,500	179,201,507,328
[4784]	26/08/26	570	576	563	571	+2.0	+0.35	1,111,000	173,725,057,024
[4784]	26/08/25	574	580	566	569	-4.0	-0.70	1,291,200	173,116,571,648
[4784]	26/08/24	599	611	571	573	-30.0	-4.98	2,694,500	174,333,558,784
[4784]	26/08/21	571	613	566	603	+31.0	+5.42	4,571,500	183,460,970,496
[4784]	26/08/20	568	587	564	572	+24.0	+4.38	2,066,000	174,029,307,904
[4784]	26/08/19	580	583	542	548	-36.0	-6.16	2,740,000	166,727,385,088
[4784]	26/08/18	545	588	544	584	+43.0	+7.95	4,124,400	177,680,269,312
[4784]	26/08/17	546	592	531	541	-28.0	-4.92	3,648,500	164,597,645,312
[4784]	26/08/14	552	576	544	569	+16.0	+2.89	2,510,900	173,116,571,648
[4784]	26/08/13	551	559	544	553	-6.0	-1.07	1,253,100	168,248,606,720
[4784]	26/08/12	548	561	541	559	+16.0	+2.95	1,258,200	170,074,095,616
[4784]	26/08/10	534	548	527	543	+11.0	+2.07	912,100	165,206,147,072
[4784]	26/08/07	530	536	525	532	+2.0	+0.38	901,000	161,859,420,160
[4784]	26/08/06	549	550	521	530	-15.0	-2.75	1,704,800	161,250,934,784
[4784]	26/08/05	550	555	539	545	-11.0	-1.98	1,516,200	165,814,632,448
[4784]	26/08/04	571	574	549	556	-20.0	-3.47	1,820,500	169,161,359,360
[4784]	26/08/03	560	576	545	576	+16.0	+2.86	2,123,800	175,246,295,040
[4784]	26/07/31	560	569	547	560	+9.0	+1.63	1,800,800	170,378,346,496
[4784]	26/07/30	540	551	521	551	+21.0	+3.96	5,710,700	167,640,121,344
[4784]	26/07/29	521	530	508	530	+13.0	+2.51	1,395,900	161,250,934,784
[4784]	26/07/28	531	535	510	517	-7.0	-1.34	1,204,600	157,295,722,496
[4784]	26/07/27	515	526	510	524	+27.0	+5.43	1,587,800	159,425,445,888
[4784]	26/07/24	507	509	495	497	-11.0	-2.17	1,216,200	151,210,786,816
[4784]	26/07/23	514	515	502	508	-2.0	-0.39	1,100,000	154,557,497,344
[4784]	26/07/22	511	519	503	510	-9.0	-1.73	1,454,100	155,165,982,720
[4784]	26/07/21	538	539	518	519	-19.0	-3.53	1,647,400	157,904,207,872
[4784]	26/07/17	545	558	527	538	-14	-2.54	2,130,800	-
[4784]	26/07/16	569	579	547	552	-16	-2.82	2,609,800	-
[4784]	26/07/15	538	571	531	568	+32	+5.97	2,900,600	-
[4784]	26/07/14	524	543	522	536	+10	+1.90	2,383,800	-
[4784]	26/07/13	514	529	504	526	+12	+2.33	1,783,000	-
[4784]	26/07/10	491	523	491	514	+23	+4.68	2,018,000	-
[4784]	26/07/09	501	503	480	491	-9	-1.80	1,473,100	-
[4784]	26/07/08	473	505	473	500	+33	+7.07	3,674,600	-
[4784]	26/07/07	485	488	467	467	-18	-3.71	1,322,500	-
[4784]	26/07/06	478	493	474	485	+14	+2.97	1,118,400	-
[4784]	26/07/03	478	483	463	471	+5	+1.07	921,500	-
[4784]	26/07/02	460	476	460	466	+9	+1.97	1,356,800	-
[4784]	26/07/01	456	460	445	457	+1	+0.22	847,900	-
[4784]	26/06/30	464	467	450	456	0	0.00	785,200	-
[4784]	26/06/29	455	462	449	456	+2	+0.44	721,900	-
[4784]	26/06/26	444	456	442	454	+7	+1.57	1,418,500	-
[4784]	26/06/25	452	460	442	447	-8	-1.76	1,322,000	-
[4784]	26/06/24	466	475	455	455	-5	-1.09	1,018,300	-
[4784]	26/06/23	495	497	460	460	-35	-7.07	1,785,300	-
[4784]	26/06/22	472	501	464	495	+31	+6.68	1,874,200	-
[4784]	26/06/19	474	474	453	464	-9	-1.90	1,772,900	-
[4784]	26/06/18	468	485	463	473	+1	+0.21	1,101,000	-
[4784]	26/06/17	458	482	458	472	+16	+3.51	1,604,800	-
[4784]	26/06/16	445	458	441	456	+12	+2.70	1,405,400	-
[4784]	26/06/15	460	463	444	444	-14	-3.06	1,627,800	-
[4784]	26/06/12	450	462	442	458	+11	+2.46	1,572,300	-
[4784]	26/06/11	453	459	440	447	-9	-1.97	1,529,600	-
[4784]	26/06/10	476	480	449	456	-19	-4.00	2,661,200	-
[4784]	26/06/09	481	490	475	475	-3	-0.63	1,375,900	-
[4784]	26/06/08	481	486	474	478	-3	-0.62	1,703,500	-
[4784]	26/06/05	496	505	481	481	+1	+0.21	1,488,700	-
[4784]	26/06/04	488	491	477	480	-9	-1.84	2,044,500	-
[4784]	26/06/03	500	500	482	489	-11	-2.20	2,292,400	-
[4784]	26/06/02	510	515	497	500	-8	-1.57	1,778,500	-
[4784]	26/06/01	530	535	506	508	-14	-2.68	1,715,600	-
[4784]	26/05/29	522	533	521	522	+5	+0.97	1,334,100	-
[4784]	26/05/28	523	529	515	517	-12	-2.27	1,215,400	-
[4784]	26/05/27	539	540	523	529	-13	-2.40	1,929,300	-
[4784]	26/05/26	560	566	541	542	-22	-3.90	2,146,400	-
[4784]	26/05/25	597	597	561	564	-39	-6.47	2,301,900	-
[4784]	26/05/22	589	608	582	603	+21.0	+3.61	1,649,400	-
[4784]	26/05/21	581	600	581	582	+2.0	+0.34	1,277,800	-
[4784]	26/05/20	615	618	577	580	-28.0	-4.61	1,598,700	-
[4784]	26/05/19	619	620	594	608	-1.0	-0.16	2,318,400	-
[4784]	26/05/18	649	651	606	609	-20.0	-3.18	2,404,700	-
[4784]	26/05/15	650	655	629	629	-24.0	-3.68	1,890,200	-
[4784]	26/05/14	644	653	631	653	+12.0	+1.87	1,282,400	-
[4784]	26/05/13	627	654	627	641	+4.0	+0.63	1,428,200	-
[4784]	26/05/12	660	687	625	637	-18.0	-2.75	2,546,900	-
[4784]	26/05/11	670	679	643	655	-16.0	-2.38	2,228,200	-
[4784]	26/05/08	609	686	605	671	+71.0	+11.83	5,499,200	-
[4784]	26/05/07	584	603	578	600	+20.0	+3.45	2,640,500	-
[4784]	26/05/01	561	594	539	580	+10.0	+1.75	4,703,500	-
[4784]	26/04/30	602	602	570	570	-32.0	-5.32	3,539,200	-
[4784]	26/04/28	581	620	579	602	-63.0	-9.47	8,344,000	-
[4784]	26/04/27	675	678	665	665	-15	-2.21	1,262,600	-
[4784]	26/04/24	685	690	677	680	-22	-3.13	1,333,800	-
[4784]	26/04/23	712	716	693	702	-10	-1.40	884,400	-
[4784]	26/04/22	735	736	712	712	-23	-3.13	724,500	-
[4784]	26/04/21	765	785	723	735	-29	-3.80	1,137,000	-
[4784]	26/04/20	745	764	735	764	+9	+1.19	459,000	-
[4784]	26/04/17	741	760	740	755	+29	+3.99	511,000	-
[4784]	26/04/16	737	745	726	726	-3	-0.41	424,300	-
[4784]	26/04/15	740	740	723	729	0	0.00	373,500	-
[4784]	26/04/14	731	739	721	729	+11	+1.53	483,700	-
[4784]	26/04/13	705	744	696	718	-10	-1.37	675,800	-
[4784]	26/04/10	752	755	715	728	-27	-3.58	424,900	-
[4784]	26/04/09	772	772	752	755	-23	-2.96	303,600	-
[4784]	26/04/08	797	805	771	778	-13	-1.64	491,400	-
[4784]	26/04/07	807	812	758	791	-7	-0.88	1,038,300	-
[4784]	26/04/06	745	798	742	798	+65	+8.87	1,585,200	-
[4784]	26/04/03	694	734	694	733	+49	+7.16	487,600	-
[4784]	26/04/02	711	718	679	684	-25	-3.53	337,100	-
[4784]	26/04/01	699	715	692	709	+19	+2.75	327,400	-
[4784]	26/03/31	676	703	674	690	+16	+2.37	338,800	-
[4784]	26/03/30	666	681	663	674	-16	-2.32	250,200	-
[4784]	26/03/27	665	703	665	690	+21	+3.14	450,700	-
[4784]	26/03/26	690	690	664	669	-21	-3.04	409,700	-
[4784]	26/03/25	693	699	686	690	+13	+1.92	340,300	-
[4784]	26/03/24	687	698	665	677	+10	+1.50	351,600	-
[4784]	26/03/23	699	699	666	667	-47	-6.58	542,400	-
[4784]	26/03/19	718	727	714	714	-22	-2.99	197,900	-
[4784]	26/03/18	717	743	717	736	+17	+2.36	251,000	-
[4784]	26/03/17	735	747	716	719	-12	-1.64	298,400	-
[4784]	26/03/16	731	742	723	731	+1	+0.14	157,400	-
[4784]	26/03/13	725	739	721	730	-8	-1.08	171,900	-
[4784]	26/03/12	748	748	734	738	-10	-1.34	196,200	-
[4784]	26/03/11	750	777	745	748	+8	+1.08	446,700	-
[4784]	26/03/10	748	760	738	740	-20	-2.63	323,600	-
[4784]	26/03/09	722	762	711	760	-7	-0.91	709,500	-
[4784]	26/03/06	738	769	733	767	+28	+3.79	424,300	-
[4784]	26/03/05	730	746	729	739	+32	+4.53	418,200	-
[4784]	26/03/04	716	732	706	707	-24	-3.28	557,800	-
[4784]	26/03/03	746	755	726	731	-24	-3.18	520,500	-
[4784]	26/03/02	766	768	748	755	-15	-1.95	277,900	-
[4784]	26/02/27	760	780	751	770	0	0.00	682,300	-
[4784]	26/02/26	696	770	696	770	+67	+9.53	1,217,900	-
[4784]	26/02/25	685	722	684	703	+28	+4.15	920,700	-
[4784]	26/02/24	720	720	674	675	-49	-6.77	953,700	-
[4784]	26/02/20	750	750	724	724	-29	-3.85	526,700	-
[4784]	26/02/19	775	783	753	753	-20	-2.59	403,300	-
[4784]	26/02/18	767	782	756	773	+6	+0.78	583,500	-
[4784]	26/02/17	782	800	766	767	-9	-1.16	511,300	-
[4784]	26/02/16	795	797	766	776	-28	-3.48	877,500	-
[4784]	26/02/13	805	843	787	804	-89	-9.97	1,978,400	-
[4784]	26/02/12	820	901	809	893	+94	+11.76	3,010,200	-
[4784]	26/02/10	765	814	765	799	+35	+4.58	839,200	-
[4784]	26/02/09	770	772	758	764	+5	+0.66	574,600	-
[4784]	26/02/06	772	778	745	759	-13	-1.68	412,400	-
[4784]	26/02/05	735	782	735	772	+35	+4.75	670,300	-
[4784]	26/02/04	734	753	732	737	-7	-0.94	364,000	-
[4784]	26/02/03	742	759	740	744	+4	+0.54	432,300	-
[4784]	26/02/02	740	772	735	740	+15	+2.07	835,900	-
[4784]	26/01/30	752	756	725	725	-38	-4.98	1,185,900	-
[4784]	26/01/29	772	774	755	763	-24	-3.05	799,400	-
[4784]	26/01/28	800	804	785	787	-22	-2.72	594,600	-
[4784]	26/01/27	825	828	807	809	-11	-1.34	447,300	-
[4784]	26/01/26	810	831	804	820	+7	+0.86	423,200	-
[4784]	26/01/23	816	834	807	813	-5	-0.61	765,300	-
[4784]	26/01/22	843	860	812	818	-35	-4.10	1,108,500	-
[4784]	26/01/21	878	890	843	853	-55	-6.06	1,607,900	-
[4784]	26/01/20	865	952	854	908	+51	+5.95	3,031,000	-
[4784]	26/01/19	854	868	837	857	-1	-0.12	628,600	-
[4784]	26/01/16	878	880	857	858	-35	-3.92	810,100	-
[4784]	26/01/15	872	897	862	893	+20	+2.29	875,100	-
[4784]	26/01/14	904	908	868	873	-31	-3.43	1,321,700	-
[4784]	26/01/13	949	954	902	904	-24	-2.59	1,379,200	-
[4784]	26/01/09	896	947	873	928	+43	+4.86	2,699,000	-
[4784]	26/01/08	885	913	860	885	-6	-0.67	1,559,000	-
[4784]	26/01/07	904	916	875	891	-17	-1.87	1,541,000	-
[4784]	26/01/06	928	945	891	908	-30	-3.20	2,325,300	-
[4784]	26/01/05	990	999	933	938	+1	+0.11	2,476,000	-
[4784]	25/12/30	1,030	1,030	924	937	-106	-10.16	5,566,500	-
[4784]	25/12/29	1,066	1,080	1,020	1,043	-52	-4.75	5,663,600	-
[4784]	25/12/26	1,026	1,127	997	1,095	+114	+11.62	14,422,600	-
[4784]	25/12/25	1,030	1,105	941	981	+1	+0.10	18,485,400	-
[4784]	25/12/24	884	980	830	980	+150	+18.07	10,420,500	-
[4784]	25/12/23	734	849	732	830	+94	+12.77	7,676,900	-
[4784]	25/12/22	856	857	723	736	-23	-3.03	5,301,400	-
[4784]	25/12/19	671	759	663	759	+100	+15.17	4,618,600	-
[4784]	25/12/18	634	667	631	659	+23	+3.62	930,600	-
[4784]	25/12/17	629	639	616	636	+6	+0.95	1,123,600	-
[4784]	25/12/16	658	668	630	630	-35	-5.26	1,103,700	-
[4784]	25/12/15	646	672	639	665	+26	+4.07	1,194,600	-
[4784]	25/12/12	652	661	638	639	-12	-1.84	849,300	-
[4784]	25/12/11	676	677	649	651	-25	-3.70	979,300	-
[4784]	25/12/10	671	680	663	676	+1	+0.15	729,900	-
[4784]	25/12/09	679	735	674	675	+5	+0.75	2,178,900	-
[4784]	25/12/08	671	673	662	670	-8	-1.18	721,500	-
[4784]	25/12/05	681	687	671	678	-4	-0.59	614,200	-
[4784]	25/12/04	685	688	675	682	+4	+0.59	927,900	-
[4784]	25/12/03	702	709	678	678	-32	-4.51	1,156,000	-
[4784]	25/12/02	722	739	709	710	-14	-1.93	735,300	-
[4784]	25/12/01	744	746	724	724	-18	-2.43	773,200	-
[4784]	25/11/28	770	770	740	742	-14	-1.85	721,900	-
[4784]	25/11/27	746	777	737	756	+9	+1.20	761,000	-
[4784]	25/11/26	741	754	732	747	+7	+0.95	635,900	-
[4784]	25/11/25	789	790	738	740	-25	-3.27	791,400	-
[4784]	25/11/21	749	771	749	765	+10	+1.32	701,700	-
[4784]	25/11/20	769	779	750	755	-10	-1.31	864,000	-
[4784]	25/11/19	793	797	760	765	-21	-2.67	696,500	-
[4784]	25/11/18	809	816	783	786	-33	-4.03	757,000	-
[4784]	25/11/17	833	863	800	819	-12	-1.44	873,800	-
[4784]	25/11/14	915	920	830	831	-42	-4.81	2,192,500	-
[4784]	25/11/13	882	886	860	873	-17	-1.91	1,304,000	-
[4784]	25/11/12	835	927	831	890	+65	+7.88	2,459,300	-
[4784]	25/11/11	793	852	787	825	+43	+5.50	1,898,000	-
[4784]	25/11/10	804	808	778	782	-19	-2.37	1,018,000	-
[4784]	25/11/07	805	812	785	801	-14	-1.72	1,160,900	-
[4784]	25/11/06	841	843	806	815	-26	-3.09	1,201,700	-
[4784]	25/11/05	844	851	821	841	-16	-1.87	1,203,300	-
[4784]	25/11/04	935	938	856	857	-90	-9.50	1,876,200	-
[4784]	25/10/31	960	970	937	947	-25	-2.57	1,024,600	-
[4784]	25/10/30	1,021	1,022	972	972	-63	-6.09	1,563,600	-
[4784]	25/10/29	1,136	1,139	1,015	1,035	-104	-9.13	1,724,900	-
[4784]	25/10/28	1,073	1,141	1,065	1,139	+68	+6.35	1,128,700	-
[4784]	25/10/27	1,050	1,085	1,048	1,071	+23	+2.19	402,900	-
[4784]	25/10/24	1,060	1,073	1,045	1,048	+1	+0.10	278,500	-
[4784]	25/10/23	1,048	1,076	1,046	1,047	-10	-0.95	279,900	-
[4784]	25/10/22	1,018	1,065	1,018	1,057	+28	+2.72	329,500	-
[4784]	25/10/21	1,020	1,045	1,017	1,029	0	0.00	292,100	-
[4784]	25/10/20	1,025	1,092	1,021	1,029	+27	+2.69	758,900	-
[4784]	25/10/17	1,036	1,047	1,001	1,002	-46	-4.39	684,000	-
[4784]	25/10/16	1,058	1,068	1,045	1,048	-20	-1.87	277,300	-
[4784]	25/10/15	1,060	1,074	1,051	1,068	+23	+2.20	232,100	-
[4784]	25/10/14	1,058	1,085	1,036	1,045	-39	-3.60	553,400	-
[4784]	25/10/10	1,120	1,136	1,076	1,084	-62	-5.41	621,400	-
[4784]	25/10/09	1,070	1,153	1,069	1,146	+76	+7.10	1,283,500	-
[4784]	25/10/08	1,070	1,086	1,057	1,070	-8	-0.74	285,400	-
[4784]	25/10/07	1,092	1,109	1,068	1,078	-12	-1.10	413,500	-
[4784]	25/10/06	1,104	1,110	1,060	1,090	-13	-1.18	742,100	-
[4784]	25/10/03	1,043	1,120	1,035	1,103	+81	+7.93	1,368,100	-
[4784]	25/10/02	1,011	1,047	1,000	1,022	+12	+1.19	822,800	-
[4784]	25/10/01	1,020	1,033	1,000	1,010	-8	-0.79	814,400	-
[4784]	25/09/30	1,073	1,073	1,018	1,018	-55	-5.13	912,900	-
[4784]	25/09/29	1,112	1,152	1,061	1,073	-39	-3.51	1,356,500	-
[4784]	25/09/26	1,123	1,146	1,110	1,112	-9	-0.80	773,300	-
[4784]	25/09/25	1,160	1,162	1,121	1,121	-45	-3.86	747,400	-
[4784]	25/09/24	1,193	1,194	1,162	1,166	-30	-2.51	660,100	-
[4784]	25/09/22	1,230	1,234	1,196	1,196	-39	-3.16	797,100	-
[4784]	25/09/19	1,274	1,276	1,211	1,235	-41	-3.21	1,334,200	-
[4784]	25/09/18	1,312	1,350	1,260	1,276	-20	-1.54	2,410,900	-
[4784]	25/09/17	1,240	1,308	1,222	1,296	+73	+5.97	2,053,500	-
[4784]	25/09/16	1,237	1,240	1,200	1,223	0	0.00	662,800	-
[4784]	25/09/12	1,276	1,280	1,215	1,223	-52	-4.08	1,288,800	-
[4784]	25/09/11	1,350	1,425	1,265	1,275	-105	-7.61	3,737,900	-
[4784]	25/09/10	1,179	1,416	1,171	1,380	+204	+17.35	8,285,400	-
[4784]	25/09/09	1,187	1,209	1,169	1,176	-7	-0.59	721,500	-
[4784]	25/09/08	1,213	1,222	1,181	1,183	-13	-1.09	637,700	-
[4784]	25/09/05	1,213	1,220	1,174	1,196	-24	-1.97	879,300	-