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
[8185]	26/10/29	932	934	925	926	-6.0	-0.64	268,500	31,450,300,416
[8185]	26/10/28	954	956	932	932	-22.0	-2.31	86,700	31,654,082,560
[8185]	26/10/27	957	957	950	954	-3.0	-0.31	71,500	32,401,281,024
[8185]	26/10/26	948	962	945	957	+11.0	+1.16	109,200	32,503,173,120
[8185]	26/10/23	940	953	939	946	+10.0	+1.07	117,600	32,129,572,864
[8185]	26/10/22	935	940	933	936	+1.0	+0.11	65,900	31,789,936,640
[8185]	26/10/21	940	940	933	935	-1.0	-0.11	82,800	31,755,972,608
[8185]	26/10/20	933	937	928	936	+3.0	+0.32	164,200	31,789,936,640
[8185]	26/10/19	939	941	932	933	-4.0	-0.43	100,800	31,688,046,592
[8185]	26/10/16	938	944	932	937	-1.0	-0.11	131,900	31,823,900,672
[8185]	26/10/15	934	942	931	938	+2.0	+0.21	157,200	31,844,315,136
[8185]	26/10/14	947	951	928	936	-11.0	-1.16	213,300	31,776,417,792
[8185]	26/10/13	944	949	920	947	-42.0	-4.25	604,800	32,149,858,304
[8185]	26/10/09	983	999	983	989	+3.0	+0.30	95,100	33,575,723,008
[8185]	26/10/08	981	990	979	986	-6.0	-0.60	82,800	33,473,875,968
[8185]	26/10/07	980	992	978	992	+3.0	+0.30	109,300	33,677,570,048
[8185]	26/10/06	971	990	970	989	+18.0	+1.85	95,500	33,575,723,008
[8185]	26/10/05	973	976	968	971	-2.0	-0.21	101,700	32,964,638,720
[8185]	26/10/02	983	983	968	973	-13.0	-1.32	157,500	33,032,536,064
[8185]	26/10/01	984	989	980	986	-2.0	-0.20	93,200	33,473,875,968
[8185]	26/09/30	990	992	982	988	-2.0	-0.20	92,500	33,541,773,312
[8185]	26/09/29	999	1,000	985	990	-14.0	-1.39	160,600	33,609,672,704
[8185]	26/09/28	1,000	1,009	997	1,004	+2.0	+0.20	130,000	34,084,960,256
[8185]	26/09/25	1,003	1,007	1,000	1,002	-1.0	-0.10	90,100	34,017,062,912
[8185]	26/09/24	991	1,006	990	1,003	+12.0	+1.21	130,000	34,051,010,560
[8185]	26/09/18	999	1,000	990	991	-12.0	-1.20	99,600	33,643,622,400
[8185]	26/09/17	993	1,004	992	1,003	+10.0	+1.01	88,400	34,051,010,560
[8185]	26/09/16	1,005	1,005	993	993	-9.0	-0.90	60,700	33,711,519,744
[8185]	26/09/15	995	1,005	994	1,002	+5.0	+0.50	164,700	34,017,062,912
[8185]	26/09/14	985	998	983	997	+14.0	+1.42	97,100	33,847,316,480
[8185]	26/09/11	982	986	980	983	-4.0	-0.41	76,300	33,372,028,928
[8185]	26/09/10	984	990	978	987	-2.0	-0.20	79,900	33,507,825,664
[8185]	26/09/09	995	997	984	989	-10.0	-1.00	99,900	33,575,723,008
[8185]	26/09/08	990	1,005	985	999	+7.0	+0.71	208,500	33,915,213,824
[8185]	26/09/07	980	996	980	992	+5.0	+0.51	185,500	33,677,570,048
[8185]	26/09/04	975	995	975	987	+13.0	+1.33	237,700	33,507,825,664
[8185]	26/09/03	975	983	972	974	-1.0	-0.10	215,500	33,066,485,760
[8185]	26/09/02	978	982	975	975	-8.0	-0.81	315,500	33,100,435,456
[8185]	26/09/01	995	1,004	983	983	-10.0	-1.01	433,300	33,372,028,928
[8185]	26/08/31	1,014	1,014	987	993	-21.0	-2.07	564,100	33,711,519,744
[8185]	26/08/28	1,021	1,028	1,011	1,014	-55.0	-5.14	531,400	34,424,451,072
[8185]	26/08/27	1,071	1,074	1,069	1,069	-2.0	-0.19	376,800	36,291,657,728
[8185]	26/08/26	1,072	1,076	1,069	1,071	-1.0	-0.09	137,200	36,359,553,024
[8185]	26/08/25	1,073	1,077	1,068	1,072	+5.0	+0.47	169,400	36,393,504,768
[8185]	26/08/24	1,064	1,073	1,063	1,067	+5.0	+0.47	156,000	36,223,758,336
[8185]	26/08/21	1,060	1,066	1,058	1,062	+3.0	+0.28	113,200	36,054,011,904
[8185]	26/08/20	1,038	1,060	1,037	1,059	+25.0	+2.42	213,500	35,952,164,864
[8185]	26/08/19	1,041	1,042	1,033	1,034	-5.0	-0.48	111,200	35,103,436,800
[8185]	26/08/18	1,030	1,041	1,029	1,039	+7.0	+0.68	168,700	35,273,183,232
[8185]	26/08/17	1,034	1,038	1,030	1,032	0	0.00	157,100	-
[8185]	26/08/14	1,030	1,033	1,026	1,032	+2	+0.19	104,200	-
[8185]	26/08/13	1,026	1,032	1,021	1,030	+4	+0.39	165,800	-
[8185]	26/08/12	1,025	1,026	1,013	1,026	+4	+0.39	145,400	-
[8185]	26/08/10	1,020	1,024	1,017	1,022	+4	+0.39	115,300	-
[8185]	26/08/07	1,016	1,020	1,006	1,018	+9	+0.89	126,200	-
[8185]	26/08/06	1,000	1,012	997	1,009	+15	+1.51	188,300	-
[8185]	26/08/05	993	1,000	992	994	+1	+0.10	93,700	-
[8185]	26/08/04	994	997	987	993	+4	+0.40	143,900	-
[8185]	26/08/03	1,000	1,000	984	989	-9	-0.90	208,400	-
[8185]	26/07/31	1,011	1,013	997	998	-13	-1.29	235,000	-
[8185]	26/07/30	1,018	1,020	1,008	1,011	-12	-1.17	170,700	-
[8185]	26/07/29	1,012	1,026	1,010	1,023	+17	+1.69	201,700	-
[8185]	26/07/28	1,010	1,014	1,003	1,006	-2	-0.20	144,800	-
[8185]	26/07/27	994	1,008	994	1,008	+18	+1.82	150,900	-
[8185]	26/07/24	990	994	985	990	-1	-0.10	146,400	-
[8185]	26/07/23	992	993	988	991	-6	-0.60	106,600	-
[8185]	26/07/22	999	999	989	997	+1	+0.10	159,400	-
[8185]	26/07/21	996	1,004	992	996	+1	+0.10	121,900	-
[8185]	26/07/17	994	1,005	993	995	+2	+0.20	121,800	-
[8185]	26/07/16	1,000	1,008	992	993	-8	-0.80	163,500	-
[8185]	26/07/15	995	1,002	994	1,001	+10	+1.01	102,600	-
[8185]	26/07/14	1,006	1,009	991	991	-4	-0.40	181,900	-
[8185]	26/07/13	997	1,006	995	995	-2	-0.20	266,100	-
[8185]	26/07/10	995	1,000	990	997	+7	+0.71	85,000	-
[8185]	26/07/09	992	995	985	990	-4	-0.40	91,000	-
[8185]	26/07/08	1,000	1,001	991	994	-2	-0.20	79,700	-
[8185]	26/07/07	994	1,002	990	996	+6	+0.61	103,100	-
[8185]	26/07/06	992	996	988	990	+3	+0.30	93,300	-
[8185]	26/07/03	987	994	986	987	+3	+0.30	123,800	-
[8185]	26/07/02	974	987	973	984	+10	+1.03	113,300	-
[8185]	26/07/01	977	977	966	974	-3	-0.31	62,400	-
[8185]	26/06/30	978	982	971	977	-1	-0.10	76,300	-
[8185]	26/06/29	964	981	962	978	+23	+2.41	131,000	-
[8185]	26/06/26	960	961	953	955	-5	-0.52	45,400	-
[8185]	26/06/25	956	962	954	960	+9	+0.95	52,900	-
[8185]	26/06/24	960	964	949	951	-9	-0.94	79,800	-
[8185]	26/06/23	960	964	954	960	0	0.00	99,500	-
[8185]	26/06/22	958	965	956	960	0	0.00	72,600	-
[8185]	26/06/19	960	966	956	960	-6	-0.62	98,700	-
[8185]	26/06/18	964	967	956	966	+2	+0.21	88,500	-
[8185]	26/06/17	968	975	964	964	-2	-0.21	72,300	-
[8185]	26/06/16	971	971	959	966	-5	-0.51	77,000	-
[8185]	26/06/15	973	977	969	971	0	0.00	65,700	-
[8185]	26/06/12	974	975	966	971	0	0.00	74,900	-
[8185]	26/06/11	973	974	963	971	-6	-0.61	66,700	-
[8185]	26/06/10	965	977	965	977	+15	+1.56	70,200	-
[8185]	26/06/09	961	974	961	962	+3	+0.31	97,200	-
[8185]	26/06/08	955	967	953	959	+5	+0.52	103,800	-
[8185]	26/06/05	948	961	948	954	+12	+1.27	89,600	-
[8185]	26/06/04	945	947	939	942	-4	-0.42	73,300	-
[8185]	26/06/03	944	949	936	946	+7	+0.75	75,500	-
[8185]	26/06/02	950	950	938	939	-11	-1.16	101,200	-
[8185]	26/06/01	980	980	948	950	-30	-3.06	159,200	-
[8185]	26/05/29	976	988	974	980	+4	+0.41	122,700	-
[8185]	26/05/28	967	978	964	976	+12	+1.24	146,100	-
[8185]	26/05/27	957	964	950	964	+6	+0.63	122,700	-
[8185]	26/05/26	948	958	944	958	+10	+1.05	108,200	-
[8185]	26/05/25	946	948	937	948	+3	+0.32	104,600	-
[8185]	26/05/22	947	954	943	945	+3.0	+0.32	81,200	-
[8185]	26/05/21	940	948	936	942	+5.0	+0.53	110,900	-
[8185]	26/05/20	945	945	929	937	-7.0	-0.74	131,800	-
[8185]	26/05/19	943	947	939	944	+13.0	+1.40	160,600	-
[8185]	26/05/18	942	943	929	931	-8.0	-0.85	128,200	-
[8185]	26/05/15	937	947	934	939	+4.0	+0.43	104,200	-
[8185]	26/05/14	941	941	929	935	-6.0	-0.64	119,100	-
[8185]	26/05/13	934	946	933	941	+8.0	+0.86	102,100	-
[8185]	26/05/12	949	957	933	933	-19.0	-2.00	245,000	-
[8185]	26/05/11	954	962	949	952	-1.0	-0.10	103,400	-
[8185]	26/05/08	950	962	946	953	+3.0	+0.32	152,000	-
[8185]	26/05/07	963	963	950	950	-4.0	-0.42	174,200	-
[8185]	26/05/01	969	969	954	954	-13.0	-1.34	148,700	-
[8185]	26/04/30	975	975	961	967	-9.0	-0.92	97,100	-
[8185]	26/04/28	970	976	965	976	+10.0	+1.04	115,700	-
[8185]	26/04/27	961	969	959	966	+6	+0.63	98,600	-
[8185]	26/04/24	967	969	958	960	-6	-0.62	98,000	-
[8185]	26/04/23	973	974	960	966	-7	-0.72	177,600	-
[8185]	26/04/22	981	982	972	973	-8	-0.82	137,900	-
[8185]	26/04/21	999	1,001	980	981	-16	-1.60	167,200	-
[8185]	26/04/20	998	1,000	991	997	+3	+0.30	67,300	-
[8185]	26/04/17	992	995	985	994	+6	+0.61	101,900	-
[8185]	26/04/16	989	995	984	988	+6	+0.61	117,100	-
[8185]	26/04/15	989	1,000	978	982	+2	+0.20	233,800	-
[8185]	26/04/14	1,011	1,012	977	980	-26	-2.58	449,500	-
[8185]	26/04/13	1,025	1,040	1,004	1,006	-42	-4.01	367,300	-
[8185]	26/04/10	1,053	1,060	1,043	1,048	-2	-0.19	136,700	-
[8185]	26/04/09	1,065	1,069	1,049	1,050	-7	-0.66	105,200	-
[8185]	26/04/08	1,062	1,068	1,050	1,057	+8	+0.76	133,700	-
[8185]	26/04/07	1,046	1,058	1,046	1,049	+2	+0.19	82,100	-
[8185]	26/04/06	1,048	1,048	1,041	1,047	+7	+0.67	75,400	-
[8185]	26/04/03	1,041	1,045	1,037	1,040	+6	+0.58	31,000	-
[8185]	26/04/02	1,045	1,051	1,030	1,034	-2	-0.19	71,800	-
[8185]	26/04/01	1,031	1,036	1,024	1,036	+20	+1.97	82,300	-
[8185]	26/03/31	1,020	1,029	1,016	1,016	-4	-0.39	76,000	-
[8185]	26/03/30	1,030	1,030	1,011	1,020	-30	-2.86	170,500	-
[8185]	26/03/27	1,045	1,053	1,039	1,050	-3	-0.28	202,800	-
[8185]	26/03/26	1,053	1,053	1,035	1,053	-2	-0.19	149,700	-
[8185]	26/03/25	1,042	1,057	1,042	1,055	+16	+1.54	121,400	-
[8185]	26/03/24	1,035	1,043	1,031	1,039	+17	+1.66	84,400	-
[8185]	26/03/23	1,020	1,024	1,011	1,022	-11	-1.06	117,900	-
[8185]	26/03/19	1,044	1,046	1,029	1,033	-25	-2.36	167,900	-
[8185]	26/03/18	1,053	1,058	1,050	1,058	+12	+1.15	54,500	-
[8185]	26/03/17	1,039	1,047	1,039	1,046	+7	+0.67	59,600	-
[8185]	26/03/16	1,041	1,046	1,036	1,039	-5	-0.48	78,200	-
[8185]	26/03/13	1,050	1,053	1,043	1,044	-12	-1.14	90,300	-
[8185]	26/03/12	1,072	1,072	1,052	1,056	-23	-2.13	104,500	-
[8185]	26/03/11	1,072	1,085	1,071	1,079	+5	+0.47	110,900	-
[8185]	26/03/10	1,071	1,075	1,060	1,074	+15	+1.42	116,900	-
[8185]	26/03/09	1,050	1,063	1,039	1,059	-21	-1.94	215,200	-
[8185]	26/03/06	1,070	1,080	1,062	1,080	+4	+0.37	81,500	-
[8185]	26/03/05	1,074	1,089	1,069	1,076	+32	+3.07	150,900	-
[8185]	26/03/04	1,064	1,065	1,044	1,044	-22	-2.06	319,400	-
[8185]	26/03/03	1,086	1,086	1,066	1,066	-22	-2.02	177,200	-
[8185]	26/03/02	1,095	1,101	1,086	1,088	-22	-1.98	268,600	-
[8185]	26/02/27	1,104	1,110	1,096	1,110	+10	+0.91	181,100	-
[8185]	26/02/26	1,088	1,105	1,081	1,100	-19	-1.70	414,400	-
[8185]	26/02/25	1,110	1,122	1,105	1,119	+9	+0.81	710,100	-
[8185]	26/02/24	1,121	1,124	1,110	1,110	-5	-0.45	510,900	-
[8185]	26/02/20	1,116	1,117	1,110	1,115	-3	-0.27	281,000	-
[8185]	26/02/19	1,127	1,128	1,116	1,118	-3	-0.27	221,800	-
[8185]	26/02/18	1,120	1,125	1,112	1,121	+5	+0.45	223,100	-
[8185]	26/02/17	1,120	1,121	1,111	1,116	-2	-0.18	237,400	-
[8185]	26/02/16	1,120	1,123	1,110	1,118	+3	+0.27	227,700	-
[8185]	26/02/13	1,127	1,129	1,112	1,115	-14	-1.24	267,200	-
[8185]	26/02/12	1,145	1,145	1,125	1,129	+2	+0.18	200,900	-
[8185]	26/02/10	1,128	1,132	1,123	1,127	+1	+0.09	191,900	-
[8185]	26/02/09	1,131	1,131	1,120	1,126	+5	+0.45	193,300	-
[8185]	26/02/06	1,121	1,121	1,111	1,121	+1	+0.09	172,200	-
[8185]	26/02/05	1,111	1,125	1,109	1,120	+18	+1.63	257,800	-
[8185]	26/02/04	1,099	1,104	1,091	1,102	+1	+0.09	122,200	-
[8185]	26/02/03	1,105	1,105	1,097	1,101	+7	+0.64	92,300	-
[8185]	26/02/02	1,109	1,117	1,094	1,094	-4	-0.36	154,100	-
[8185]	26/01/30	1,097	1,100	1,088	1,098	+5	+0.46	117,000	-
[8185]	26/01/29	1,085	1,095	1,073	1,093	+11	+1.02	85,300	-
[8185]	26/01/28	1,083	1,086	1,072	1,082	-12	-1.10	214,500	-
[8185]	26/01/27	1,098	1,100	1,090	1,094	-4	-0.36	93,800	-
[8185]	26/01/26	1,106	1,106	1,097	1,098	-10	-0.90	159,700	-
[8185]	26/01/23	1,115	1,119	1,106	1,108	-7	-0.63	123,700	-
[8185]	26/01/22	1,097	1,115	1,097	1,115	+20	+1.83	108,500	-
[8185]	26/01/21	1,104	1,104	1,091	1,095	-9	-0.82	153,400	-
[8185]	26/01/20	1,108	1,109	1,102	1,104	-7	-0.63	109,100	-
[8185]	26/01/19	1,115	1,116	1,103	1,111	-4	-0.36	149,200	-
[8185]	26/01/16	1,122	1,123	1,114	1,115	-7	-0.62	83,200	-
[8185]	26/01/15	1,117	1,122	1,110	1,122	+10	+0.90	79,700	-
[8185]	26/01/14	1,118	1,124	1,110	1,112	-5	-0.45	133,800	-
[8185]	26/01/13	1,137	1,142	1,106	1,117	-2	-0.18	309,000	-
[8185]	26/01/09	1,114	1,128	1,114	1,119	+9	+0.81	135,300	-
[8185]	26/01/08	1,126	1,129	1,106	1,110	-16	-1.42	168,500	-
[8185]	26/01/07	1,100	1,127	1,096	1,126	+26	+2.36	141,100	-
[8185]	26/01/06	1,099	1,104	1,090	1,100	+11	+1.01	147,700	-
[8185]	26/01/05	1,097	1,100	1,083	1,089	-2	-0.18	198,300	-
[8185]	25/12/30	1,093	1,094	1,088	1,091	-2	-0.18	63,200	-
[8185]	25/12/29	1,094	1,095	1,086	1,093	+4	+0.37	90,900	-
[8185]	25/12/26	1,082	1,089	1,081	1,089	+5	+0.46	61,800	-
[8185]	25/12/25	1,083	1,086	1,077	1,084	+3	+0.28	45,200	-
[8185]	25/12/24	1,080	1,085	1,080	1,081	0	0.00	44,700	-
[8185]	25/12/23	1,079	1,087	1,076	1,081	+6	+0.56	54,800	-
[8185]	25/12/22	1,070	1,084	1,069	1,075	+9	+0.84	120,500	-
[8185]	25/12/19	1,062	1,071	1,054	1,066	+6	+0.57	139,500	-
[8185]	25/12/18	1,056	1,060	1,054	1,060	+4	+0.38	87,000	-
[8185]	25/12/17	1,059	1,062	1,050	1,056	-2	-0.19	63,200	-
[8185]	25/12/16	1,070	1,073	1,055	1,058	-23	-2.13	88,600	-
[8185]	25/12/15	1,060	1,081	1,060	1,081	+24	+2.27	113,200	-
[8185]	25/12/12	1,048	1,059	1,048	1,057	+19	+1.83	90,000	-
[8185]	25/12/11	1,049	1,050	1,033	1,038	-10	-0.95	100,100	-
[8185]	25/12/10	1,040	1,049	1,036	1,048	+14	+1.35	72,300	-
[8185]	25/12/09	1,040	1,043	1,028	1,034	-4	-0.39	97,100	-
[8185]	25/12/08	1,029	1,038	1,024	1,038	+14	+1.37	94,500	-
[8185]	25/12/05	1,030	1,031	1,019	1,024	-3	-0.29	65,200	-
[8185]	25/12/04	1,019	1,028	1,019	1,027	+12	+1.18	137,300	-
[8185]	25/12/03	1,013	1,023	1,012	1,015	0	0.00	107,100	-
[8185]	25/12/02	1,016	1,018	1,009	1,015	+5	+0.50	88,500	-
[8185]	25/12/01	1,019	1,019	1,010	1,010	-6	-0.59	84,200	-
[8185]	25/11/28	1,016	1,022	1,014	1,016	+2	+0.20	93,500	-
[8185]	25/11/27	1,008	1,016	1,003	1,014	+7	+0.70	130,000	-
[8185]	25/11/26	1,010	1,010	998	1,007	+6	+0.60	75,300	-
[8185]	25/11/25	1,010	1,011	998	1,001	-6	-0.60	87,600	-
[8185]	25/11/21	985	1,007	985	1,007	+20	+2.03	122,900	-
[8185]	25/11/20	991	992	983	987	-1	-0.10	123,600	-
[8185]	25/11/19	982	992	979	988	+9	+0.92	116,500	-
[8185]	25/11/18	985	989	978	979	-6	-0.61	101,200	-
[8185]	25/11/17	994	995	981	985	-8	-0.81	132,500	-
[8185]	25/11/14	996	1,001	993	993	-3	-0.30	82,600	-
[8185]	25/11/13	1,000	1,003	992	996	-3	-0.30	70,300	-
[8185]	25/11/12	988	1,001	988	999	+13	+1.32	123,200	-
[8185]	25/11/11	996	996	979	986	-9	-0.90	80,100	-
[8185]	25/11/10	990	998	985	995	+12	+1.22	99,900	-
[8185]	25/11/07	967	983	967	983	+4	+0.41	76,900	-
[8185]	25/11/06	970	983	967	979	+13	+1.35	106,000	-
[8185]	25/11/05	982	983	958	966	-13	-1.33	235,400	-
[8185]	25/11/04	984	985	976	979	-2	-0.20	79,600	-
[8185]	25/10/31	972	981	971	981	+9	+0.93	68,700	-
[8185]	25/10/30	966	976	963	972	+5	+0.52	299,200	-
[8185]	25/10/29	985	988	967	967	-16	-1.63	218,000	-
[8185]	25/10/28	1,005	1,005	982	983	-27	-2.67	291,500	-
[8185]	25/10/27	1,000	1,013	998	1,010	+18	+1.81	197,400	-
[8185]	25/10/24	1,004	1,004	992	992	-9	-0.90	209,600	-
[8185]	25/10/23	1,001	1,004	993	1,001	0	0.00	196,100	-
[8185]	25/10/22	1,002	1,006	998	1,001	+5	+0.50	137,300	-
[8185]	25/10/21	1,000	1,002	992	996	-6	-0.60	168,600	-
[8185]	25/10/20	1,000	1,006	991	1,002	+14	+1.42	178,200	-
[8185]	25/10/17	999	1,003	976	988	-7	-0.70	278,800	-
[8185]	25/10/16	1,006	1,009	993	995	+1	+0.10	217,700	-
[8185]	25/10/15	1,007	1,015	993	994	-9	-0.90	354,600	-
[8185]	25/10/14	1,063	1,086	989	1,003	-119	-10.61	799,700	-
[8185]	25/10/10	1,124	1,132	1,118	1,122	-12	-1.06	115,900	-
[8185]	25/10/09	1,142	1,148	1,127	1,134	-8	-0.70	110,600	-
[8185]	25/10/08	1,156	1,165	1,141	1,142	-17	-1.47	73,400	-
[8185]	25/10/07	1,170	1,170	1,159	1,159	-4	-0.34	46,500	-
[8185]	25/10/06	1,165	1,170	1,152	1,163	+11	+0.95	87,700	-
[8185]	25/10/03	1,148	1,154	1,148	1,152	+4	+0.35	48,800	-
[8185]	25/10/02	1,170	1,174	1,147	1,148	-21	-1.80	68,600	-
[8185]	25/10/01	1,200	1,201	1,166	1,169	-33	-2.75	93,600	-
[8185]	25/09/30	1,214	1,216	1,198	1,202	-11	-0.91	90,500	-
[8185]	25/09/29	1,237	1,237	1,212	1,213	-23	-1.86	73,100	-
[8185]	25/09/26	1,221	1,236	1,221	1,236	+14	+1.15	73,400	-
[8185]	25/09/25	1,218	1,224	1,215	1,222	+4	+0.33	45,300	-
[8185]	25/09/24	1,217	1,224	1,213	1,218	+1	+0.08	61,200	-
[8185]	25/09/22	1,227	1,228	1,215	1,217	-10	-0.81	62,600	-
[8185]	25/09/19	1,240	1,247	1,219	1,227	-8	-0.65	82,100	-
[8185]	25/09/18	1,239	1,243	1,231	1,235	-3	-0.24	53,500	-
[8185]	25/09/17	1,250	1,250	1,237	1,238	-16	-1.28	46,900	-
[8185]	25/09/16	1,250	1,255	1,233	1,254	+8	+0.64	86,800	-
[8185]	25/09/12	1,238	1,255	1,233	1,246	-3	-0.24	109,400	-
[8185]	25/09/11	1,295	1,296	1,244	1,249	-36	-2.80	114,400	-
[8185]	25/09/10	1,285	1,300	1,256	1,285	-5	-0.39	330,600	-
[8185]	25/09/09	1,294	1,304	1,273	1,290	+1	+0.08	187,900	-
[8185]	25/09/08	1,255	1,296	1,255	1,289	+34	+2.71	294,600	-
[8185]	25/09/05	1,229	1,255	1,226	1,255	+26	+2.12	284,100	-