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
[8714]	26/10/29	948	984	942	974	+30.0	+3.18	3,418,300	271,205,236,736
[8714]	26/10/28	961	961	936	944	-4.0	-0.42	1,193,400	262,851,887,104
[8714]	26/10/27	944	948	930	948	+19.0	+2.05	1,065,800	263,965,671,424
[8714]	26/10/26	944	964	924	929	0	+0.00	2,285,500	258,675,212,288
[8714]	26/10/23	928	930	886	929	-33.0	-3.43	1,429,800	258,675,212,288
[8714]	26/10/22	995	999	957	962	-33.0	-3.32	908,700	267,863,900,160
[8714]	26/10/21	986	1,008	982	995	+22.0	+2.26	858,700	277,052,588,032
[8714]	26/10/20	1,020	1,022	971	973	-65.0	-6.26	1,218,400	270,926,790,656
[8714]	26/10/19	1,017	1,038	1,004	1,038	+3.0	+0.29	825,300	289,025,687,552
[8714]	26/10/16	1,031	1,040	1,024	1,035	+13.0	+1.27	851,200	288,190,365,696
[8714]	26/10/15	1,031	1,047	1,012	1,022	-35.0	-3.31	1,091,300	284,570,583,040
[8714]	26/10/14	1,090	1,090	1,052	1,057	-34.0	-3.12	924,400	294,316,146,688
[8714]	26/10/13	1,092	1,108	1,086	1,091	+8.0	+0.74	796,700	303,783,280,640
[8714]	26/10/09	1,110	1,119	1,079	1,083	-27.0	-2.43	984,000	301,555,712,000
[8714]	26/10/08	1,133	1,135	1,109	1,110	-33.0	-2.89	919,700	309,073,739,776
[8714]	26/10/07	1,173	1,180	1,140	1,143	-27.0	-2.31	883,400	318,262,411,264
[8714]	26/10/06	1,129	1,173	1,129	1,170	+44.0	+3.91	1,797,300	325,780,406,272
[8714]	26/10/05	1,122	1,129	1,112	1,126	+8.0	+0.72	690,600	313,528,844,288
[8714]	26/10/02	1,123	1,147	1,114	1,118	-12.0	-1.06	1,169,200	311,301,275,648
[8714]	26/10/01	1,151	1,153	1,109	1,130	-24.0	-2.08	1,686,400	314,642,628,608
[8714]	26/09/30	1,116	1,160	1,109	1,154	+44.0	+3.96	1,737,200	321,325,301,760
[8714]	26/09/29	1,119	1,127	1,103	1,110	-35.0	-3.06	876,200	309,073,739,776
[8714]	26/09/28	1,139	1,152	1,136	1,145	+6.0	+0.53	1,337,600	318,819,303,424
[8714]	26/09/25	1,100	1,139	1,094	1,139	+49.0	+4.50	1,654,700	317,148,626,944
[8714]	26/09/24	1,101	1,102	1,074	1,090	-12.0	-1.09	951,100	303,504,818,176
[8714]	26/09/18	1,094	1,108	1,081	1,102	+8.0	+0.73	1,369,500	306,846,171,136
[8714]	26/09/17	1,109	1,120	1,091	1,094	-4.0	-0.36	736,800	304,618,602,496
[8714]	26/09/16	1,096	1,113	1,096	1,098	+5.0	+0.46	711,900	305,732,386,816
[8714]	26/09/15	1,084	1,102	1,079	1,093	+6.0	+0.55	980,400	304,340,172,800
[8714]	26/09/14	1,061	1,093	1,061	1,087	+16.0	+1.49	690,900	302,669,496,320
[8714]	26/09/11	1,048	1,079	1,038	1,071	-4.0	-0.37	1,135,900	298,214,391,808
[8714]	26/09/10	1,038	1,076	1,038	1,075	+33.0	+3.17	820,300	299,328,176,128
[8714]	26/09/09	1,046	1,060	1,037	1,042	-10.0	-0.95	750,200	290,139,471,872
[8714]	26/09/08	1,074	1,083	1,052	1,052	-34.0	-3.13	638,100	292,923,932,672
[8714]	26/09/07	1,082	1,090	1,072	1,086	+3.0	+0.28	472,300	302,391,066,624
[8714]	26/09/04	1,089	1,095	1,065	1,083	-5.0	-0.46	796,400	301,555,712,000
[8714]	26/09/03	1,085	1,101	1,083	1,088	+10.0	+0.93	795,100	302,947,958,784
[8714]	26/09/02	1,090	1,106	1,078	1,078	-25.0	-2.27	760,700	300,163,497,984
[8714]	26/09/01	1,086	1,103	1,073	1,103	+8.0	+0.73	601,200	307,124,600,832
[8714]	26/08/31	1,105	1,108	1,089	1,095	-9.0	-0.82	843,700	304,897,064,960
[8714]	26/08/28	1,088	1,110	1,085	1,104	+15.0	+1.38	656,400	307,403,063,296
[8714]	26/08/27	1,081	1,102	1,080	1,089	+13.0	+1.21	682,600	303,226,388,480
[8714]	26/08/26	1,070	1,083	1,064	1,076	+18.0	+1.70	518,600	299,606,605,824
[8714]	26/08/25	1,041	1,062	1,036	1,058	+23.0	+2.22	480,600	294,594,609,152
[8714]	26/08/24	1,069	1,070	1,035	1,035	-20.0	-1.90	549,000	288,190,365,696
[8714]	26/08/21	1,045	1,062	1,045	1,055	+5.0	+0.48	471,000	293,759,254,528
[8714]	26/08/20	1,051	1,075	1,042	1,050	-6.0	-0.57	888,700	292,367,040,512
[8714]	26/08/19	1,093	1,097	1,055	1,056	-57.0	-5.12	1,279,900	294,037,716,992
[8714]	26/08/18	1,110	1,124	1,105	1,113	+10.0	+0.91	1,025,500	309,909,061,632
[8714]	26/08/17	1,104	1,113	1,096	1,103	+4	+0.36	678,300	-
[8714]	26/08/14	1,098	1,131	1,092	1,099	0	0.00	1,231,500	-
[8714]	26/08/13	1,050	1,104	1,050	1,099	+60	+5.77	2,049,300	-
[8714]	26/08/12	1,026	1,042	1,024	1,039	+25	+2.47	867,600	-
[8714]	26/08/10	1,030	1,032	1,004	1,014	-17	-1.65	582,000	-
[8714]	26/08/07	1,048	1,053	1,029	1,031	-15	-1.43	669,600	-
[8714]	26/08/06	1,030	1,069	1,030	1,046	+22	+2.15	1,371,800	-
[8714]	26/08/05	985	1,027	979	1,024	+50	+5.13	1,504,000	-
[8714]	26/08/04	968	996	966	974	+1	+0.10	1,217,600	-
[8714]	26/08/03	947	979	929	973	+27	+2.85	1,714,400	-
[8714]	26/07/31	960	971	928	946	+1	+0.11	1,462,300	-
[8714]	26/07/30	982	982	942	945	-36	-3.67	1,655,900	-
[8714]	26/07/29	1,038	1,045	951	981	-80	-7.54	3,548,100	-
[8714]	26/07/28	1,080	1,095	994	1,061	-25	-2.30	3,523,400	-
[8714]	26/07/27	1,068	1,088	1,050	1,086	+39	+3.72	1,645,000	-
[8714]	26/07/24	1,034	1,057	1,032	1,047	-4	-0.38	759,100	-
[8714]	26/07/23	1,047	1,055	1,044	1,051	+1	+0.10	835,900	-
[8714]	26/07/22	1,032	1,053	1,024	1,050	+27	+2.64	855,400	-
[8714]	26/07/21	995	1,024	992	1,023	+38	+3.86	1,104,800	-
[8714]	26/07/17	1,040	1,050	971	985	-61	-5.83	1,721,200	-
[8714]	26/07/16	1,055	1,066	1,041	1,046	-5	-0.48	1,140,700	-
[8714]	26/07/15	1,040	1,056	1,036	1,051	+15	+1.45	1,186,400	-
[8714]	26/07/14	1,025	1,036	1,009	1,036	+18	+1.77	920,800	-
[8714]	26/07/13	1,015	1,033	1,012	1,018	+8	+0.79	862,700	-
[8714]	26/07/10	1,023	1,036	1,010	1,010	-7	-0.69	766,400	-
[8714]	26/07/09	1,015	1,017	1,000	1,017	-11	-1.07	755,200	-
[8714]	26/07/08	1,019	1,033	1,013	1,028	+16	+1.58	880,300	-
[8714]	26/07/07	1,033	1,043	1,011	1,012	-9	-0.88	1,187,400	-
[8714]	26/07/06	1,016	1,026	1,008	1,021	+5	+0.49	611,000	-
[8714]	26/07/03	1,016	1,019	996	1,016	+11	+1.09	1,046,900	-
[8714]	26/07/02	1,000	1,016	995	1,005	+20	+2.03	1,089,500	-
[8714]	26/07/01	983	994	979	985	+7	+0.72	714,300	-
[8714]	26/06/30	980	992	974	978	-1	-0.10	904,900	-
[8714]	26/06/29	979	987	965	979	+4	+0.41	846,100	-
[8714]	26/06/26	967	975	958	975	+10	+1.04	773,500	-
[8714]	26/06/25	967	970	956	965	+10	+1.05	827,700	-
[8714]	26/06/24	978	986	946	955	-22	-2.25	1,016,200	-
[8714]	26/06/23	978	990	971	977	+3	+0.31	960,600	-
[8714]	26/06/22	977	984	972	974	-5	-0.51	962,600	-
[8714]	26/06/19	995	1,000	971	979	-21	-2.10	1,416,300	-
[8714]	26/06/18	1,007	1,009	991	1,000	+8	+0.81	980,900	-
[8714]	26/06/17	1,015	1,026	992	992	-13	-1.29	963,500	-
[8714]	26/06/16	1,010	1,010	993	1,005	-22	-2.14	1,162,400	-
[8714]	26/06/15	1,039	1,042	1,024	1,027	+18	+1.78	1,051,600	-
[8714]	26/06/12	1,027	1,044	1,008	1,009	+3	+0.30	1,707,800	-
[8714]	26/06/11	1,006	1,017	994	1,006	-12	-1.18	1,064,200	-
[8714]	26/06/10	1,041	1,071	1,014	1,018	-6	-0.59	2,059,600	-
[8714]	26/06/09	1,000	1,031	999	1,024	+38	+3.85	2,211,000	-
[8714]	26/06/08	963	988	962	986	-7	-0.70	1,311,300	-
[8714]	26/06/05	989	1,008	987	993	+19	+1.95	1,096,400	-
[8714]	26/06/04	935	984	932	974	+27	+2.85	1,281,700	-
[8714]	26/06/03	953	960	940	947	-1	-0.11	949,200	-
[8714]	26/06/02	921	951	909	948	+12	+1.28	1,439,900	-
[8714]	26/06/01	958	965	936	936	-28	-2.90	1,362,000	-
[8714]	26/05/29	953	984	953	964	+9	+0.94	1,574,500	-
[8714]	26/05/28	971	976	941	955	-23	-2.35	1,831,000	-
[8714]	26/05/27	985	990	972	978	-19	-1.91	2,156,500	-
[8714]	26/05/26	997	1,015	981	997	+1	+0.10	1,655,900	-
[8714]	26/05/25	984	1,010	979	996	+25	+2.57	1,743,400	-
[8714]	26/05/22	973	983	969	971	0	+0.00	1,145,200	-
[8714]	26/05/21	970	987	964	971	+30.0	+3.19	1,594,200	-
[8714]	26/05/20	969	969	935	941	-19.0	-1.98	1,094,100	-
[8714]	26/05/19	952	962	948	960	+23.0	+2.45	1,228,100	-
[8714]	26/05/18	940	948	925	937	-18.0	-1.88	1,391,300	-
[8714]	26/05/15	936	960	931	955	+20.0	+2.14	2,143,100	-
[8714]	26/05/14	928	935	919	935	-1.0	-0.11	844,700	-
[8714]	26/05/13	934	951	930	936	+3.0	+0.32	1,101,700	-
[8714]	26/05/12	933	942	921	933	+6.0	+0.65	885,700	-
[8714]	26/05/11	914	933	913	927	+13.0	+1.42	966,400	-
[8714]	26/05/08	910	918	895	914	-14.0	-1.51	1,477,000	-
[8714]	26/05/07	935	950	928	928	+11.0	+1.20	1,350,200	-
[8714]	26/05/01	924	926	903	917	-7.0	-0.76	814,900	-
[8714]	26/04/30	923	929	909	924	-14.0	-1.49	1,555,400	-
[8714]	26/04/28	895	938	894	938	+52.0	+5.87	1,368,000	-
[8714]	26/04/27	883	896	875	886	-12	-1.34	1,229,500	-
[8714]	26/04/24	911	912	892	898	-10	-1.10	1,150,400	-
[8714]	26/04/23	893	914	889	908	+4	+0.44	1,774,200	-
[8714]	26/04/22	925	933	904	904	-21	-2.27	1,646,200	-
[8714]	26/04/21	949	951	925	925	-19	-2.01	2,040,000	-
[8714]	26/04/20	950	970	944	944	+8	+0.85	2,013,300	-
[8714]	26/04/17	977	987	930	936	-42	-4.29	2,455,800	-
[8714]	26/04/16	984	987	976	978	-2	-0.20	969,800	-
[8714]	26/04/15	989	1,002	978	980	-1	-0.10	1,155,400	-
[8714]	26/04/14	987	994	976	981	0	0.00	1,149,300	-
[8714]	26/04/13	990	1,000	972	981	-18	-1.80	1,087,200	-
[8714]	26/04/10	1,000	1,026	998	999	+7	+0.71	2,447,400	-
[8714]	26/04/09	977	994	969	992	+15	+1.54	1,768,700	-
[8714]	26/04/08	977	985	966	977	+38	+4.05	1,533,600	-
[8714]	26/04/07	928	943	926	939	+19	+2.07	1,033,200	-
[8714]	26/04/06	919	930	913	920	+5	+0.55	700,800	-
[8714]	26/04/03	924	929	911	915	-3	-0.33	879,500	-
[8714]	26/04/02	940	947	917	918	-7	-0.76	1,441,100	-
[8714]	26/04/01	913	926	893	925	+66	+7.68	1,995,800	-
[8714]	26/03/31	855	888	853	859	-11	-1.26	1,234,800	-
[8714]	26/03/30	850	873	846	870	-38	-4.19	1,237,600	-
[8714]	26/03/27	894	916	892	908	+12	+1.34	1,922,900	-
[8714]	26/03/26	903	910	878	896	+7	+0.79	1,621,400	-
[8714]	26/03/25	853	891	849	889	+66	+8.02	2,569,500	-
[8714]	26/03/24	802	831	798	823	+49	+6.33	2,130,900	-
[8714]	26/03/23	760	777	753	774	-13	-1.65	1,803,400	-
[8714]	26/03/19	788	796	783	787	-29	-3.55	1,326,300	-
[8714]	26/03/18	800	816	799	816	+29	+3.68	674,100	-
[8714]	26/03/17	795	804	787	787	+2	+0.25	604,600	-
[8714]	26/03/16	788	798	777	785	-9	-1.13	901,400	-
[8714]	26/03/13	785	799	782	794	+1	+0.13	1,543,200	-
[8714]	26/03/12	813	816	785	793	-34	-4.11	1,677,200	-
[8714]	26/03/11	850	850	827	827	-9	-1.08	1,031,700	-
[8714]	26/03/10	812	845	811	836	+39	+4.89	1,360,200	-
[8714]	26/03/09	770	807	770	797	-46	-5.46	1,962,100	-
[8714]	26/03/06	828	850	818	843	-9	-1.06	1,298,600	-
[8714]	26/03/05	838	859	835	852	+45	+5.58	1,348,600	-
[8714]	26/03/04	830	846	785	807	-68	-7.77	2,059,100	-
[8714]	26/03/03	886	898	873	875	-14	-1.57	1,520,700	-
[8714]	26/03/02	880	891	872	889	-34	-3.68	1,724,900	-
[8714]	26/02/27	898	924	896	923	+30	+3.36	1,240,100	-
[8714]	26/02/26	887	896	879	893	+16	+1.82	955,600	-
[8714]	26/02/25	897	899	871	877	-16	-1.79	1,660,200	-
[8714]	26/02/24	925	934	886	893	-44	-4.70	1,880,200	-
[8714]	26/02/20	940	941	929	937	-3	-0.32	929,400	-
[8714]	26/02/19	912	940	912	940	+31	+3.41	1,087,700	-
[8714]	26/02/18	893	915	893	909	+21	+2.36	885,000	-
[8714]	26/02/17	908	913	888	888	-20	-2.20	1,177,900	-
[8714]	26/02/16	920	920	896	908	-13	-1.41	998,500	-
[8714]	26/02/13	945	951	921	921	-31	-3.26	1,230,700	-
[8714]	26/02/12	927	958	923	952	+22	+2.37	1,413,000	-
[8714]	26/02/10	926	941	924	930	+5	+0.54	1,071,500	-
[8714]	26/02/09	920	926	901	925	+31	+3.47	1,668,300	-
[8714]	26/02/06	874	894	864	894	+12	+1.36	1,100,200	-
[8714]	26/02/05	869	882	863	882	+26	+3.04	1,562,300	-
[8714]	26/02/04	844	858	837	856	+14	+1.66	967,000	-
[8714]	26/02/03	825	843	821	842	+32	+3.95	1,355,100	-
[8714]	26/02/02	827	835	809	810	-6	-0.74	1,509,300	-
[8714]	26/01/30	820	824	811	816	-3	-0.37	1,017,000	-
[8714]	26/01/29	811	821	800	819	+4	+0.49	1,088,400	-
[8714]	26/01/28	809	821	797	815	-12	-1.45	1,918,000	-
[8714]	26/01/27	827	841	808	827	-4	-0.48	2,411,300	-
[8714]	26/01/26	844	845	828	831	-32	-3.71	2,016,700	-
[8714]	26/01/23	853	870	853	863	+10	+1.17	1,329,600	-
[8714]	26/01/22	842	859	841	853	+20	+2.40	1,215,000	-
[8714]	26/01/21	830	835	816	833	-13	-1.54	1,519,200	-
[8714]	26/01/20	857	857	843	846	-10	-1.17	833,700	-
[8714]	26/01/19	863	866	848	856	-7	-0.81	962,400	-
[8714]	26/01/16	859	867	854	863	+6	+0.70	1,059,600	-
[8714]	26/01/15	841	858	839	857	+13	+1.54	1,394,700	-
[8714]	26/01/14	844	849	827	844	+3	+0.36	1,294,200	-
[8714]	26/01/13	849	852	838	841	+17	+2.06	1,210,000	-
[8714]	26/01/09	823	829	817	824	+6	+0.73	960,500	-
[8714]	26/01/08	816	826	813	818	-1	-0.12	846,800	-
[8714]	26/01/07	816	821	813	819	-1	-0.12	963,300	-
[8714]	26/01/06	807	827	806	820	+17	+2.12	1,418,400	-
[8714]	26/01/05	796	803	793	803	+12	+1.52	1,321,000	-
[8714]	25/12/30	787	803	785	791	+3	+0.38	1,395,900	-
[8714]	25/12/29	774	791	770	788	+13	+1.68	1,102,400	-
[8714]	25/12/26	777	782	770	775	0	0.00	794,800	-
[8714]	25/12/25	776	778	770	775	-1	-0.13	482,400	-
[8714]	25/12/24	783	788	772	776	-8	-1.02	966,600	-
[8714]	25/12/23	777	788	774	784	+2	+0.26	857,300	-
[8714]	25/12/22	791	792	776	782	-2	-0.26	1,090,300	-
[8714]	25/12/19	771	788	771	784	+13	+1.69	1,269,700	-
[8714]	25/12/18	773	781	762	771	-4	-0.52	946,500	-
[8714]	25/12/17	776	781	762	775	+3	+0.39	846,700	-
[8714]	25/12/16	794	796	772	772	-22	-2.77	1,288,200	-
[8714]	25/12/15	775	794	775	794	+20	+2.58	1,338,800	-
[8714]	25/12/12	773	776	765	774	+11	+1.44	1,302,000	-
[8714]	25/12/11	777	780	762	763	-12	-1.55	1,049,500	-
[8714]	25/12/10	788	794	773	775	-2	-0.26	1,252,100	-
[8714]	25/12/09	777	785	773	777	-3	-0.38	714,100	-
[8714]	25/12/08	790	794	776	780	-3	-0.38	887,800	-
[8714]	25/12/05	790	794	776	783	-11	-1.39	1,452,900	-
[8714]	25/12/04	765	795	764	794	+27	+3.52	1,648,300	-
[8714]	25/12/03	777	778	759	767	-13	-1.67	1,550,000	-
[8714]	25/12/02	791	793	775	780	-6	-0.76	1,211,800	-
[8714]	25/12/01	791	802	781	786	+4	+0.51	1,764,000	-
[8714]	25/11/28	776	788	776	782	+10	+1.30	1,687,400	-
[8714]	25/11/27	762	781	760	772	+21	+2.80	1,859,900	-
[8714]	25/11/26	764	768	749	751	+1	+0.13	1,877,700	-
[8714]	25/11/25	748	760	738	750	+16	+2.18	1,909,700	-
[8714]	25/11/21	720	735	720	734	+9	+1.24	1,239,400	-
[8714]	25/11/20	716	728	710	725	+23	+3.28	1,534,500	-
[8714]	25/11/19	697	711	688	702	+11	+1.59	1,515,100	-
[8714]	25/11/18	710	712	691	691	-20	-2.81	1,660,400	-
[8714]	25/11/17	702	711	686	711	+10	+1.43	1,685,300	-
[8714]	25/11/14	704	717	696	701	-9	-1.27	1,470,400	-
[8714]	25/11/13	716	723	708	710	+1	+0.14	1,566,400	-
[8714]	25/11/12	694	712	692	709	+19	+2.75	1,913,600	-
[8714]	25/11/11	692	698	687	690	+2	+0.29	1,220,000	-
[8714]	25/11/10	680	689	675	688	+16	+2.38	2,113,400	-
[8714]	25/11/07	684	687	668	672	-11	-1.61	1,491,800	-
[8714]	25/11/06	673	685	668	683	+12	+1.79	2,631,500	-
[8714]	25/11/05	670	673	651	671	-2	-0.30	1,519,800	-
[8714]	25/11/04	669	679	663	673	+8	+1.20	1,727,400	-
[8714]	25/10/31	670	676	656	665	+4	+0.61	1,368,900	-
[8714]	25/10/30	648	661	647	661	+20	+3.12	1,847,800	-
[8714]	25/10/29	650	650	639	641	-9	-1.38	1,378,100	-
[8714]	25/10/28	659	659	648	650	-8	-1.22	1,044,100	-
[8714]	25/10/27	657	662	650	658	+11	+1.70	1,186,500	-
[8714]	25/10/24	650	656	646	647	-4	-0.61	920,500	-
[8714]	25/10/23	643	651	642	651	+3	+0.46	864,700	-
[8714]	25/10/22	649	654	646	648	-2	-0.31	892,700	-
[8714]	25/10/21	668	670	650	650	-8	-1.22	1,238,100	-
[8714]	25/10/20	650	658	647	658	+19	+2.97	1,657,400	-
[8714]	25/10/17	635	641	631	639	-10	-1.54	1,285,900	-
[8714]	25/10/16	641	653	640	649	+17	+2.69	1,843,000	-
[8714]	25/10/15	625	634	625	632	+17	+2.76	1,320,700	-
[8714]	25/10/14	620	627	613	615	-24	-3.76	2,502,400	-
[8714]	25/10/10	642	648	636	639	-6	-0.93	1,593,100	-
[8714]	25/10/09	645	653	644	645	+1	+0.16	1,022,500	-
[8714]	25/10/08	649	660	644	644	-7	-1.08	1,517,900	-
[8714]	25/10/07	651	657	650	651	-2	-0.31	1,401,300	-
[8714]	25/10/06	646	655	630	653	+7	+1.08	2,308,900	-
[8714]	25/10/03	635	650	635	646	+11	+1.73	1,206,600	-
[8714]	25/10/02	645	653	633	635	-11	-1.70	1,326,500	-
[8714]	25/10/01	645	652	633	646	-3	-0.46	2,177,900	-
[8714]	25/09/30	634	653	630	649	+13	+2.04	1,577,900	-
[8714]	25/09/29	648	648	630	636	-14	-2.15	1,330,200	-
[8714]	25/09/26	639	652	638	650	+13	+2.04	1,780,300	-
[8714]	25/09/25	630	638	629	637	+8	+1.27	864,400	-
[8714]	25/09/24	635	635	626	629	0	0.00	1,053,400	-
[8714]	25/09/22	627	637	627	629	+4	+0.64	1,242,300	-
[8714]	25/09/19	620	632	617	625	+10	+1.63	1,852,200	-
[8714]	25/09/18	618	622	612	615	-1	-0.16	865,200	-
[8714]	25/09/17	625	626	615	616	-12	-1.91	1,091,000	-
[8714]	25/09/16	634	637	628	628	-12	-1.88	1,499,200	-
[8714]	25/09/12	643	646	638	640	+1	+0.16	1,288,800	-
[8714]	25/09/11	643	645	635	639	-6	-0.93	834,200	-
[8714]	25/09/10	634	649	633	645	+11	+1.74	1,421,400	-
[8714]	25/09/09	646	646	630	634	-11	-1.71	1,120,100	-
[8714]	25/09/08	646	648	638	645	+5	+0.78	940,300	-
[8714]	25/09/05	642	647	636	640	-1	-0.16	916,200	-