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
[4932]	26/10/29	727	734	725	726	-2.0	-0.27	6,600	6,717,834,240
[4932]	26/10/28	733	733	727	728	-5.0	-0.68	8,400	6,736,340,480
[4932]	26/10/27	735	738	732	733	-2.0	-0.27	6,300	6,782,606,848
[4932]	26/10/26	735	739	729	735	+2.0	+0.27	16,300	6,801,113,088
[4932]	26/10/23	734	745	730	733	-7.0	-0.95	9,800	6,782,606,848
[4932]	26/10/22	736	749	736	740	+10.0	+1.37	10,400	6,847,378,944
[4932]	26/10/21	718	735	718	730	-3.0	-0.41	37,700	6,754,846,720
[4932]	26/10/20	757	757	730	733	-24.0	-3.17	28,000	6,782,606,848
[4932]	26/10/19	745	759	740	757	+9.0	+1.20	14,200	7,004,683,776
[4932]	26/10/16	752	759	748	748	-4.0	-0.53	13,500	6,921,404,928
[4932]	26/10/15	763	765	752	752	-23.0	-2.97	20,500	6,958,417,920
[4932]	26/10/14	765	775	765	775	+10.0	+1.31	3,000	7,171,241,472
[4932]	26/10/13	764	775	764	765	+3.0	+0.39	7,400	7,078,709,248
[4932]	26/10/09	768	775	757	762	-6.0	-0.78	12,700	7,050,949,632
[4932]	26/10/08	779	783	768	768	-11.0	-1.41	9,900	7,106,468,864
[4932]	26/10/07	781	790	779	779	-2.0	-0.26	10,300	7,208,254,464
[4932]	26/10/06	770	787	770	781	+11.0	+1.43	8,600	7,226,760,704
[4932]	26/10/05	778	784	770	770	-5.0	-0.65	11,300	7,124,975,616
[4932]	26/10/02	790	790	774	775	-16.0	-2.02	12,200	7,171,241,472
[4932]	26/10/01	805	805	791	791	-14.0	-1.74	9,200	7,319,292,928
[4932]	26/09/30	802	808	794	805	-2.0	-0.25	14,200	7,448,838,144
[4932]	26/09/29	803	813	800	807	+2.0	+0.25	17,100	7,467,344,384
[4932]	26/09/28	815	820	805	805	-10.0	-1.23	25,900	7,448,838,144
[4932]	26/09/25	818	829	815	815	0	+0.00	15,500	7,541,370,368
[4932]	26/09/24	829	831	801	815	-14.0	-1.69	49,700	7,541,370,368
[4932]	26/09/18	821	832	820	829	+7.0	+0.85	11,500	7,670,915,072
[4932]	26/09/17	823	833	822	822	+3.0	+0.37	15,100	7,606,142,976
[4932]	26/09/16	829	829	817	819	-7.0	-0.85	9,900	7,578,382,848
[4932]	26/09/15	813	830	813	826	+8.0	+0.98	7,700	7,643,155,456
[4932]	26/09/14	811	823	802	818	+22.0	+2.76	15,000	7,569,129,984
[4932]	26/09/11	820	820	792	796	-24.0	-2.93	22,800	7,365,559,296
[4932]	26/09/10	823	830	820	820	-5.0	-0.61	12,200	7,587,636,224
[4932]	26/09/09	823	840	812	825	+4.0	+0.49	47,400	7,633,902,592
[4932]	26/09/08	777	845	777	821	+51.0	+6.62	123,700	7,596,889,600
[4932]	26/09/07	771	775	770	770	-1.0	-0.13	8,700	7,124,975,616
[4932]	26/09/04	760	771	758	771	+11.0	+1.45	7,600	7,134,228,992
[4932]	26/09/03	762	773	759	760	-5.0	-0.65	16,400	7,032,443,392
[4932]	26/09/02	768	775	763	765	-9.0	-1.16	11,600	7,078,709,248
[4932]	26/09/01	786	790	767	774	-12.0	-1.53	19,500	7,161,988,608
[4932]	26/08/31	780	789	777	786	+4.0	+0.51	11,500	7,273,027,072
[4932]	26/08/28	766	782	764	782	+22.0	+2.89	19,000	7,236,014,080
[4932]	26/08/27	760	767	757	760	+1.0	+0.13	18,000	7,032,443,392
[4932]	26/08/26	751	767	751	759	+7.0	+0.93	7,400	7,023,190,016
[4932]	26/08/25	752	763	750	752	-9.0	-1.18	23,800	6,958,417,920
[4932]	26/08/24	772	773	761	761	-5.0	-0.65	16,600	7,041,696,768
[4932]	26/08/21	765	769	759	766	+1.0	+0.13	12,000	7,087,962,624
[4932]	26/08/20	755	769	755	765	+12.0	+1.59	13,400	7,078,709,248
[4932]	26/08/19	761	777	753	753	-17.0	-2.21	21,000	6,967,670,784
[4932]	26/08/18	770	770	754	770	-6.0	-0.77	14,100	7,124,975,616
[4932]	26/08/17	750	790	740	776	+51.0	+7.03	73,700	7,180,494,848
[4932]	26/08/14	727	731	723	725	+2.0	+0.28	8,500	6,708,580,864
[4932]	26/08/13	716	730	716	723	+8.0	+1.12	8,000	6,690,074,624
[4932]	26/08/12	716	724	712	715	-1.0	-0.14	22,900	6,616,048,640
[4932]	26/08/10	721	735	715	716	-6.0	-0.83	20,900	6,625,302,016
[4932]	26/08/07	726	729	720	722	-3.0	-0.41	6,100	6,680,821,248
[4932]	26/08/06	717	725	717	725	+11.0	+1.54	6,400	6,708,580,864
[4932]	26/08/05	714	723	714	714	-2.0	-0.28	10,800	6,606,795,264
[4932]	26/08/04	716	718	711	716	+5.0	+0.70	4,000	6,625,302,016
[4932]	26/08/03	720	720	708	711	-2.0	-0.28	16,000	6,579,035,648
[4932]	26/07/31	721	721	711	713	-7.0	-0.97	12,800	6,597,542,400
[4932]	26/07/30	710	720	710	720	+5.0	+0.70	6,800	6,662,315,008
[4932]	26/07/29	701	717	701	715	+15.0	+2.14	17,400	6,616,048,640
[4932]	26/07/28	700	708	699	700	-3.0	-0.43	11,300	6,477,250,560
[4932]	26/07/27	700	709	700	703	+4.0	+0.57	11,400	6,505,010,176
[4932]	26/07/24	704	709	698	699	-5.0	-0.71	8,600	6,467,997,184
[4932]	26/07/23	712	713	704	704	-4.0	-0.56	3,800	6,514,263,552
[4932]	26/07/22	705	710	703	708	+5.0	+0.71	5,500	6,551,276,032
[4932]	26/07/21	710	714	697	703	+3.0	+0.43	16,500	6,505,010,176
[4932]	26/07/17	703	712	698	700	-2	-0.28	19,400	-
[4932]	26/07/16	701	714	699	702	-1	-0.14	13,500	-
[4932]	26/07/15	702	710	702	703	0	0.00	11,900	-
[4932]	26/07/14	713	714	702	703	-9	-1.26	7,900	-
[4932]	26/07/13	702	725	700	712	+6	+0.85	22,300	-
[4932]	26/07/10	690	710	690	706	+16	+2.32	13,300	-
[4932]	26/07/09	691	693	685	690	-2	-0.29	4,400	-
[4932]	26/07/08	692	695	686	692	0	0.00	11,000	-
[4932]	26/07/07	692	707	692	692	+2	+0.29	24,200	-
[4932]	26/07/06	695	699	688	690	+5	+0.73	20,500	-
[4932]	26/07/03	687	693	684	685	+17	+2.54	19,800	-
[4932]	26/07/02	656	676	656	668	+12	+1.83	10,100	-
[4932]	26/07/01	643	659	642	656	+13	+2.02	15,400	-
[4932]	26/06/30	648	648	639	643	-2	-0.31	5,100	-
[4932]	26/06/29	628	649	628	645	+16	+2.54	11,800	-
[4932]	26/06/26	634	637	623	629	-1	-0.16	26,600	-
[4932]	26/06/25	630	630	626	630	0	0.00	12,300	-
[4932]	26/06/24	615	630	615	630	+10	+1.61	30,200	-
[4932]	26/06/23	622	625	613	620	+3	+0.49	28,700	-
[4932]	26/06/22	617	624	612	617	-1	-0.16	24,000	-
[4932]	26/06/19	630	631	615	618	-12	-1.90	26,300	-
[4932]	26/06/18	629	632	622	630	+2	+0.32	4,100	-
[4932]	26/06/17	617	634	617	628	+9	+1.45	5,600	-
[4932]	26/06/16	634	634	616	619	-15	-2.37	15,500	-
[4932]	26/06/15	626	637	626	634	+8	+1.28	18,100	-
[4932]	26/06/12	625	627	615	626	+8	+1.29	17,800	-
[4932]	26/06/11	625	625	616	618	-4	-0.64	15,100	-
[4932]	26/06/10	616	627	616	622	+6	+0.97	17,900	-
[4932]	26/06/09	627	631	616	616	-11	-1.75	24,100	-
[4932]	26/06/08	646	646	620	627	-13	-2.03	32,700	-
[4932]	26/06/05	631	654	631	640	+3	+0.47	24,900	-
[4932]	26/06/04	625	639	623	637	+10	+1.59	23,200	-
[4932]	26/06/03	640	642	615	627	-13	-2.03	61,200	-
[4932]	26/06/02	640	642	621	640	-1	-0.16	39,600	-
[4932]	26/06/01	678	678	639	641	-38	-5.60	93,500	-
[4932]	26/05/29	683	690	679	679	-3	-0.44	19,400	-
[4932]	26/05/28	682	689	680	682	0	0.00	15,900	-
[4932]	26/05/27	683	690	678	682	+2	+0.29	18,900	-
[4932]	26/05/26	677	686	676	680	+4	+0.59	22,700	-
[4932]	26/05/25	698	700	676	676	-22	-3.15	28,600	-
[4932]	26/05/22	690	705	687	698	+8.0	+1.16	29,100	-
[4932]	26/05/21	685	692	685	690	+6.0	+0.88	20,200	-
[4932]	26/05/20	700	700	678	684	-18.0	-2.56	60,300	-
[4932]	26/05/19	711	717	701	702	-20.0	-2.77	23,000	-
[4932]	26/05/18	697	723	697	722	+31.0	+4.49	56,200	-
[4932]	26/05/15	696	699	687	691	+5.0	+0.73	24,400	-
[4932]	26/05/14	710	710	684	686	-28.0	-3.92	62,800	-
[4932]	26/05/13	706	718	705	714	+14.0	+2.00	21,200	-
[4932]	26/05/12	715	715	700	700	-15.0	-2.10	18,800	-
[4932]	26/05/11	717	721	715	715	+4.0	+0.56	16,800	-
[4932]	26/05/08	706	715	706	711	+2.0	+0.28	16,000	-
[4932]	26/05/07	702	714	702	709	0	+0.00	25,000	-
[4932]	26/05/01	710	711	700	709	+3.0	+0.42	22,200	-
[4932]	26/04/30	707	713	695	706	-9.0	-1.26	34,000	-
[4932]	26/04/28	698	715	694	715	+21.0	+3.03	29,400	-
[4932]	26/04/27	701	706	693	694	-8	-1.14	49,600	-
[4932]	26/04/24	713	717	698	702	-14	-1.96	65,600	-
[4932]	26/04/23	729	729	710	716	-12	-1.65	53,800	-
[4932]	26/04/22	738	738	727	728	-6	-0.82	46,400	-
[4932]	26/04/21	760	763	734	734	-27	-3.55	47,900	-
[4932]	26/04/20	758	764	752	761	+9	+1.20	44,900	-
[4932]	26/04/17	763	765	749	752	-11	-1.44	43,100	-
[4932]	26/04/16	765	769	761	763	-2	-0.26	24,600	-
[4932]	26/04/15	764	775	764	765	+4	+0.53	30,800	-
[4932]	26/04/14	768	769	760	761	-1	-0.13	24,100	-
[4932]	26/04/13	761	778	758	762	+3	+0.40	62,700	-
[4932]	26/04/10	748	761	733	759	+11	+1.47	104,500	-
[4932]	26/04/09	780	780	747	748	-28	-3.61	89,300	-
[4932]	26/04/08	790	790	775	776	-5	-0.64	33,000	-
[4932]	26/04/07	782	796	780	781	+3	+0.39	37,900	-
[4932]	26/04/06	772	782	772	778	+7	+0.91	49,900	-
[4932]	26/04/03	786	789	770	771	-14	-1.78	62,600	-
[4932]	26/04/02	798	799	778	785	-13	-1.63	90,900	-
[4932]	26/04/01	803	811	793	798	-1	-0.13	48,600	-
[4932]	26/03/31	803	815	799	799	-3	-0.37	32,900	-
[4932]	26/03/30	801	812	797	802	-54	-6.31	62,000	-
[4932]	26/03/27	859	870	852	856	-4	-0.47	59,000	-
[4932]	26/03/26	863	864	857	860	-2	-0.23	26,400	-
[4932]	26/03/25	855	866	855	862	+10	+1.17	23,600	-
[4932]	26/03/24	866	866	849	852	+1	+0.12	33,700	-
[4932]	26/03/23	866	866	851	851	-19	-2.18	50,600	-
[4932]	26/03/19	878	883	870	870	-8	-0.91	37,700	-
[4932]	26/03/18	877	883	877	878	+1	+0.11	22,200	-
[4932]	26/03/17	875	881	872	877	+1	+0.11	38,200	-
[4932]	26/03/16	893	893	875	876	-16	-1.79	55,100	-
[4932]	26/03/13	892	895	888	892	0	0.00	28,400	-
[4932]	26/03/12	900	901	890	892	-9	-1.00	37,500	-
[4932]	26/03/11	906	914	900	901	0	0.00	39,500	-
[4932]	26/03/10	911	911	896	901	+5	+0.56	24,700	-
[4932]	26/03/09	895	902	880	896	-9	-0.99	51,500	-
[4932]	26/03/06	903	909	893	905	+1	+0.11	26,500	-
[4932]	26/03/05	909	917	902	904	+20	+2.26	41,000	-
[4932]	26/03/04	885	890	871	884	-11	-1.23	143,600	-
[4932]	26/03/03	922	924	895	895	-28	-3.03	148,700	-
[4932]	26/03/02	954	955	921	923	-32	-3.35	109,000	-
[4932]	26/02/27	945	959	945	955	+16	+1.70	63,700	-
[4932]	26/02/26	923	951	923	939	+21	+2.29	75,100	-
[4932]	26/02/25	935	938	916	918	-11	-1.18	55,100	-
[4932]	26/02/24	938	941	927	929	-7	-0.75	54,100	-
[4932]	26/02/20	960	961	930	936	-24	-2.50	108,600	-
[4932]	26/02/19	983	985	953	960	-22	-2.24	97,700	-
[4932]	26/02/18	952	982	939	982	+44	+4.69	116,700	-
[4932]	26/02/17	924	938	912	938	+6	+0.64	137,300	-
[4932]	26/02/16	883	950	883	932	-251	-21.22	475,800	-
[4932]	26/02/13	1,196	1,196	1,180	1,183	-13	-1.09	58,800	-
[4932]	26/02/12	1,195	1,200	1,193	1,196	+6	+0.50	39,100	-
[4932]	26/02/10	1,183	1,193	1,180	1,190	+10	+0.85	41,400	-
[4932]	26/02/09	1,180	1,190	1,171	1,180	+10	+0.85	62,600	-
[4932]	26/02/06	1,177	1,177	1,164	1,170	-9	-0.76	28,000	-
[4932]	26/02/05	1,169	1,180	1,168	1,179	+11	+0.94	58,200	-
[4932]	26/02/04	1,153	1,169	1,153	1,168	+14	+1.21	34,100	-
[4932]	26/02/03	1,153	1,157	1,147	1,154	+4	+0.35	33,400	-
[4932]	26/02/02	1,150	1,160	1,146	1,150	+6	+0.52	33,800	-
[4932]	26/01/30	1,132	1,150	1,125	1,144	+11	+0.97	28,200	-
[4932]	26/01/29	1,136	1,136	1,120	1,133	-3	-0.26	35,100	-
[4932]	26/01/28	1,138	1,140	1,125	1,136	-2	-0.18	30,700	-
[4932]	26/01/27	1,151	1,151	1,138	1,138	-13	-1.13	31,900	-
[4932]	26/01/26	1,155	1,158	1,148	1,151	-3	-0.26	26,300	-
[4932]	26/01/23	1,150	1,156	1,150	1,154	+1	+0.09	25,600	-
[4932]	26/01/22	1,140	1,157	1,137	1,153	+16	+1.41	34,200	-
[4932]	26/01/21	1,130	1,138	1,123	1,137	+6	+0.53	42,900	-
[4932]	26/01/20	1,140	1,140	1,131	1,131	-3	-0.26	31,700	-
[4932]	26/01/19	1,145	1,145	1,132	1,134	-9	-0.79	57,900	-
[4932]	26/01/16	1,140	1,144	1,133	1,143	+3	+0.26	45,000	-
[4932]	26/01/15	1,140	1,150	1,139	1,140	-4	-0.35	47,900	-
[4932]	26/01/14	1,149	1,153	1,143	1,144	-2	-0.17	39,900	-
[4932]	26/01/13	1,150	1,152	1,133	1,146	-1	-0.09	88,200	-
[4932]	26/01/09	1,141	1,152	1,141	1,147	+1	+0.09	30,700	-
[4932]	26/01/08	1,140	1,151	1,140	1,146	+6	+0.53	28,800	-
[4932]	26/01/07	1,138	1,144	1,135	1,140	+2	+0.18	30,000	-
[4932]	26/01/06	1,139	1,149	1,135	1,138	0	0.00	31,200	-
[4932]	26/01/05	1,130	1,143	1,130	1,138	+15	+1.34	39,400	-
[4932]	25/12/30	1,132	1,138	1,121	1,123	-9	-0.80	50,600	-
[4932]	25/12/29	1,126	1,134	1,120	1,132	+14	+1.25	46,500	-
[4932]	25/12/26	1,113	1,118	1,106	1,118	+14	+1.27	36,500	-
[4932]	25/12/25	1,104	1,110	1,102	1,104	+6	+0.55	29,400	-
[4932]	25/12/24	1,100	1,105	1,095	1,098	0	0.00	28,200	-
[4932]	25/12/23	1,100	1,106	1,088	1,098	0	0.00	37,400	-
[4932]	25/12/22	1,117	1,117	1,098	1,098	-7	-0.63	34,200	-
[4932]	25/12/19	1,110	1,112	1,102	1,105	-3	-0.27	11,800	-
[4932]	25/12/18	1,106	1,109	1,100	1,108	+3	+0.27	9,400	-
[4932]	25/12/17	1,100	1,107	1,096	1,105	0	0.00	22,000	-
[4932]	25/12/16	1,103	1,114	1,102	1,105	+2	+0.18	32,500	-
[4932]	25/12/15	1,093	1,103	1,090	1,103	+18	+1.66	31,100	-
[4932]	25/12/12	1,091	1,091	1,085	1,085	-2	-0.18	13,700	-
[4932]	25/12/11	1,093	1,094	1,082	1,087	-1	-0.09	14,100	-
[4932]	25/12/10	1,090	1,095	1,085	1,088	+3	+0.28	28,000	-
[4932]	25/12/09	1,079	1,086	1,078	1,085	+6	+0.56	15,100	-
[4932]	25/12/08	1,074	1,079	1,071	1,079	+10	+0.94	27,800	-
[4932]	25/12/05	1,069	1,071	1,066	1,069	0	0.00	11,700	-
[4932]	25/12/04	1,072	1,072	1,066	1,069	+4	+0.38	8,800	-
[4932]	25/12/03	1,075	1,075	1,064	1,065	-11	-1.02	41,400	-
[4932]	25/12/02	1,086	1,086	1,074	1,076	-11	-1.01	26,200	-
[4932]	25/12/01	1,098	1,100	1,085	1,087	-7	-0.64	41,600	-
[4932]	25/11/28	1,088	1,096	1,088	1,094	+6	+0.55	15,500	-
[4932]	25/11/27	1,090	1,092	1,083	1,088	+1	+0.09	9,000	-
[4932]	25/11/26	1,083	1,092	1,081	1,087	+1	+0.09	19,100	-
[4932]	25/11/25	1,096	1,098	1,083	1,086	-1	-0.09	22,900	-
[4932]	25/11/21	1,069	1,087	1,066	1,087	+16	+1.49	28,200	-
[4932]	25/11/20	1,075	1,075	1,066	1,071	0	0.00	32,100	-
[4932]	25/11/19	1,063	1,074	1,063	1,071	+6	+0.56	21,900	-
[4932]	25/11/18	1,078	1,078	1,065	1,065	-10	-0.93	39,000	-
[4932]	25/11/17	1,076	1,092	1,062	1,075	-51	-4.53	106,600	-
[4932]	25/11/14	1,121	1,128	1,116	1,126	+7	+0.63	73,200	-
[4932]	25/11/13	1,104	1,120	1,104	1,119	+18	+1.63	27,000	-
[4932]	25/11/12	1,104	1,111	1,100	1,101	-6	-0.54	20,100	-
[4932]	25/11/11	1,107	1,107	1,101	1,107	0	0.00	11,400	-
[4932]	25/11/10	1,096	1,111	1,093	1,107	+14	+1.28	38,200	-
[4932]	25/11/07	1,087	1,093	1,084	1,093	+10	+0.92	15,600	-
[4932]	25/11/06	1,080	1,087	1,077	1,083	+3	+0.28	20,100	-
[4932]	25/11/05	1,080	1,086	1,065	1,080	0	0.00	33,600	-
[4932]	25/11/04	1,075	1,087	1,074	1,080	+6	+0.56	17,800	-
[4932]	25/10/31	1,075	1,080	1,071	1,074	-4	-0.37	14,600	-
[4932]	25/10/30	1,076	1,081	1,072	1,078	-2	-0.19	9,900	-
[4932]	25/10/29	1,088	1,088	1,079	1,080	-8	-0.74	19,900	-
[4932]	25/10/28	1,099	1,099	1,088	1,088	-11	-1.00	11,800	-
[4932]	25/10/27	1,105	1,105	1,097	1,099	+3	+0.27	15,900	-
[4932]	25/10/24	1,108	1,108	1,095	1,096	-9	-0.81	11,100	-
[4932]	25/10/23	1,105	1,111	1,099	1,105	-3	-0.27	13,400	-
[4932]	25/10/22	1,107	1,111	1,098	1,108	+6	+0.54	24,900	-
[4932]	25/10/21	1,098	1,111	1,098	1,102	+4	+0.36	20,800	-
[4932]	25/10/20	1,093	1,099	1,088	1,098	+15	+1.39	13,300	-
[4932]	25/10/17	1,087	1,091	1,080	1,083	-4	-0.37	16,500	-
[4932]	25/10/16	1,090	1,098	1,083	1,087	-6	-0.55	15,100	-
[4932]	25/10/15	1,083	1,097	1,079	1,093	+21	+1.96	18,100	-
[4932]	25/10/14	1,075	1,083	1,068	1,072	-13	-1.20	34,900	-
[4932]	25/10/10	1,087	1,087	1,075	1,085	+1	+0.09	26,600	-
[4932]	25/10/09	1,086	1,097	1,080	1,084	-2	-0.18	40,600	-
[4932]	25/10/08	1,090	1,095	1,086	1,086	-4	-0.37	14,900	-
[4932]	25/10/07	1,095	1,099	1,086	1,090	-3	-0.27	34,800	-
[4932]	25/10/06	1,111	1,111	1,078	1,093	+2	+0.18	44,900	-
[4932]	25/10/03	1,085	1,092	1,085	1,091	+7	+0.65	14,100	-
[4932]	25/10/02	1,088	1,096	1,080	1,084	0	0.00	29,600	-
[4932]	25/10/01	1,102	1,102	1,080	1,084	-22	-1.99	87,400	-
[4932]	25/09/30	1,122	1,125	1,101	1,106	-15	-1.34	55,200	-
[4932]	25/09/29	1,136	1,143	1,119	1,121	-39	-3.36	85,900	-
[4932]	25/09/26	1,169	1,170	1,156	1,160	-1	-0.09	60,600	-
[4932]	25/09/25	1,145	1,161	1,145	1,161	+22	+1.93	48,000	-
[4932]	25/09/24	1,143	1,146	1,135	1,139	-3	-0.26	29,100	-
[4932]	25/09/22	1,158	1,158	1,138	1,142	-15	-1.30	59,800	-
[4932]	25/09/19	1,172	1,175	1,145	1,157	-15	-1.28	76,500	-
[4932]	25/09/18	1,174	1,178	1,167	1,172	+1	+0.09	49,000	-
[4932]	25/09/17	1,162	1,171	1,159	1,171	+9	+0.77	29,500	-
[4932]	25/09/16	1,168	1,171	1,157	1,162	-3	-0.26	29,500	-
[4932]	25/09/12	1,166	1,169	1,159	1,165	+9	+0.78	21,800	-
[4932]	25/09/11	1,161	1,162	1,149	1,156	-5	-0.43	32,200	-
[4932]	25/09/10	1,161	1,163	1,147	1,161	+1	+0.09	59,800	-
[4932]	25/09/09	1,183	1,185	1,160	1,160	-23	-1.94	77,700	-
[4932]	25/09/08	1,197	1,197	1,177	1,183	+10	+0.85	41,800	-
[4932]	25/09/05	1,185	1,185	1,170	1,173	+1	+0.09	26,400	-