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
[9474]	26/10/29	880	881	818	831	-51.0	-5.78	1,023,400	44,364,242,944
[9474]	26/10/28	895	896	882	882	-12.0	-1.34	154,800	47,086,956,544
[9474]	26/10/27	905	906	893	894	-11.0	-1.22	157,100	47,727,595,520
[9474]	26/10/26	901	909	899	905	+1.0	+0.11	142,200	48,314,847,232
[9474]	26/10/23	912	915	901	904	+3.0	+0.33	141,400	48,261,459,968
[9474]	26/10/22	907	908	901	901	+3.0	+0.33	116,200	48,101,302,272
[9474]	26/10/21	910	910	898	898	-2.0	-0.22	86,400	47,941,140,480
[9474]	26/10/20	907	908	900	900	-5.0	-0.55	100,200	48,047,915,008
[9474]	26/10/19	920	923	905	905	-8.0	-0.88	153,000	48,314,847,232
[9474]	26/10/16	917	922	913	913	-19.0	-2.04	173,100	48,741,941,248
[9474]	26/10/15	898	932	897	932	+29.0	+3.21	418,900	49,756,286,976
[9474]	26/10/14	905	905	897	903	0	+0.00	71,100	48,208,072,704
[9474]	26/10/13	900	904	896	903	+7.0	+0.78	103,500	48,208,072,704
[9474]	26/10/09	888	898	887	896	+8.0	+0.90	123,100	47,834,370,048
[9474]	26/10/08	888	893	882	888	0	+0.00	129,900	47,407,276,032
[9474]	26/10/07	895	899	888	888	-12.0	-1.33	114,600	47,407,276,032
[9474]	26/10/06	895	902	894	900	+5.0	+0.56	99,500	48,047,915,008
[9474]	26/10/05	892	897	890	895	+1.0	+0.11	119,900	47,780,982,784
[9474]	26/10/02	899	899	890	894	-11.0	-1.22	143,700	47,727,595,520
[9474]	26/10/01	900	905	893	905	0	+0.00	162,800	48,314,847,232
[9474]	26/09/30	896	905	895	905	+10.0	+1.12	133,000	48,314,847,232
[9474]	26/09/29	905	905	895	895	-32.0	-3.45	209,600	47,780,982,784
[9474]	26/09/28	934	934	923	927	-5.0	-0.54	185,900	49,489,350,656
[9474]	26/09/25	930	933	925	932	+6.0	+0.65	159,100	49,756,286,976
[9474]	26/09/24	921	933	919	926	+1.0	+0.11	142,200	49,435,967,488
[9474]	26/09/18	929	930	922	925	-2.0	-0.22	138,900	49,382,580,224
[9474]	26/09/17	920	931	919	927	+7.0	+0.76	112,100	49,489,350,656
[9474]	26/09/16	922	928	920	920	-4.0	-0.43	111,400	49,115,648,000
[9474]	26/09/15	916	924	916	924	+8.0	+0.87	122,800	49,329,192,960
[9474]	26/09/14	906	917	903	916	+9.0	+0.99	82,800	48,902,098,944
[9474]	26/09/11	903	915	902	907	-3.0	-0.33	109,300	48,421,621,760
[9474]	26/09/10	896	910	893	910	+11.0	+1.22	106,100	48,581,779,456
[9474]	26/09/09	904	907	899	899	-7.0	-0.77	105,100	47,994,527,744
[9474]	26/09/08	905	906	900	906	-3.0	-0.33	125,900	48,368,234,496
[9474]	26/09/07	910	914	907	909	-3.0	-0.33	131,300	48,528,392,192
[9474]	26/09/04	920	928	910	912	-11.0	-1.19	200,700	48,688,553,984
[9474]	26/09/03	914	930	912	923	+13.0	+1.43	288,500	49,275,805,696
[9474]	26/09/02	930	930	910	910	-18.0	-1.94	163,600	48,581,779,456
[9474]	26/09/01	935	937	921	928	-8.0	-0.85	218,800	49,542,737,920
[9474]	26/08/31	925	937	917	936	+15.0	+1.63	348,600	49,969,831,936
[9474]	26/08/28	907	939	907	921	+11.0	+1.21	430,800	49,169,031,168
[9474]	26/08/27	908	918	906	910	+5.0	+0.55	236,900	48,581,779,456
[9474]	26/08/26	904	909	902	905	+1.0	+0.11	267,300	48,314,847,232
[9474]	26/08/25	911	911	902	904	-2.0	-0.22	190,900	48,261,459,968
[9474]	26/08/24	900	912	900	906	+5.0	+0.55	187,600	48,368,234,496
[9474]	26/08/21	899	903	895	901	+2.0	+0.22	139,900	48,101,302,272
[9474]	26/08/20	893	899	889	899	+13.0	+1.47	151,000	47,994,527,744
[9474]	26/08/19	887	889	882	886	0	+0.00	114,200	47,300,501,504
[9474]	26/08/18	890	891	884	886	-7.0	-0.78	171,000	47,300,501,504
[9474]	26/08/17	894	903	890	893	-1	-0.11	150,500	-
[9474]	26/08/14	885	899	883	894	+9	+1.02	201,100	-
[9474]	26/08/13	885	887	878	885	+1	+0.11	156,200	-
[9474]	26/08/12	880	885	876	884	+7	+0.80	169,000	-
[9474]	26/08/10	884	884	873	877	+3	+0.34	151,000	-
[9474]	26/08/07	880	885	872	874	-3	-0.34	213,800	-
[9474]	26/08/06	869	878	867	877	+10	+1.15	178,800	-
[9474]	26/08/05	878	885	867	867	-14	-1.59	294,100	-
[9474]	26/08/04	897	897	880	881	-14	-1.56	268,200	-
[9474]	26/08/03	907	907	890	895	-12	-1.32	431,300	-
[9474]	26/07/31	912	917	903	907	-9	-0.98	446,400	-
[9474]	26/07/30	918	926	901	916	-40	-4.18	583,200	-
[9474]	26/07/29	945	961	940	956	+12	+1.27	386,100	-
[9474]	26/07/28	933	944	930	944	+14	+1.51	232,700	-
[9474]	26/07/27	914	930	912	930	+22	+2.42	243,100	-
[9474]	26/07/24	905	908	900	908	+1	+0.11	163,400	-
[9474]	26/07/23	910	910	902	907	-7	-0.77	161,700	-
[9474]	26/07/22	915	915	904	914	-1	-0.11	210,100	-
[9474]	26/07/21	912	925	912	915	+4	+0.44	175,900	-
[9474]	26/07/17	920	925	910	911	-7	-0.76	156,400	-
[9474]	26/07/16	922	925	914	918	+1	+0.11	144,900	-
[9474]	26/07/15	925	925	915	917	+2	+0.22	95,400	-
[9474]	26/07/14	924	929	915	915	0	0.00	109,800	-
[9474]	26/07/13	920	923	914	915	0	0.00	115,700	-
[9474]	26/07/10	909	917	907	915	+4	+0.44	130,100	-
[9474]	26/07/09	911	914	905	911	0	0.00	136,900	-
[9474]	26/07/08	918	921	909	911	-4	-0.44	207,800	-
[9474]	26/07/07	909	918	906	915	+1	+0.11	163,300	-
[9474]	26/07/06	903	916	903	914	+32	+3.63	331,900	-
[9474]	26/07/03	891	893	881	882	-3	-0.34	179,200	-
[9474]	26/07/02	872	885	868	885	+19	+2.19	179,900	-
[9474]	26/07/01	858	867	853	866	0	0.00	154,200	-
[9474]	26/06/30	858	869	854	866	+10	+1.17	209,900	-
[9474]	26/06/29	852	863	850	856	+9	+1.06	234,300	-
[9474]	26/06/26	849	849	844	847	-2	-0.24	149,800	-
[9474]	26/06/25	845	850	842	849	+3	+0.35	117,700	-
[9474]	26/06/24	845	852	842	846	+2	+0.24	169,300	-
[9474]	26/06/23	845	847	841	844	+2	+0.24	186,600	-
[9474]	26/06/22	848	851	841	842	-8	-0.94	192,000	-
[9474]	26/06/19	850	851	842	850	+2	+0.24	173,900	-
[9474]	26/06/18	848	852	843	848	0	0.00	167,700	-
[9474]	26/06/17	852	858	848	848	-2	-0.24	194,600	-
[9474]	26/06/16	850	852	842	850	0	0.00	311,800	-
[9474]	26/06/15	856	857	850	850	-6	-0.70	240,000	-
[9474]	26/06/12	851	859	850	856	+1	+0.12	239,600	-
[9474]	26/06/11	855	858	849	855	-2	-0.23	180,700	-
[9474]	26/06/10	851	859	849	857	+5	+0.59	181,300	-
[9474]	26/06/09	861	864	852	852	-4	-0.47	146,600	-
[9474]	26/06/08	850	870	850	856	+1	+0.12	349,600	-
[9474]	26/06/05	848	862	847	855	+11	+1.30	190,200	-
[9474]	26/06/04	851	852	844	844	-10	-1.17	208,700	-
[9474]	26/06/03	860	863	851	854	-9	-1.04	300,200	-
[9474]	26/06/02	865	872	859	863	-7	-0.80	177,000	-
[9474]	26/06/01	891	891	868	870	-27	-3.01	267,200	-
[9474]	26/05/29	890	909	890	897	+9	+1.01	271,200	-
[9474]	26/05/28	879	888	877	888	+11	+1.25	170,900	-
[9474]	26/05/27	870	877	865	877	+11	+1.27	227,200	-
[9474]	26/05/26	870	873	861	866	-2	-0.23	268,700	-
[9474]	26/05/25	880	880	863	868	-12	-1.36	247,100	-
[9474]	26/05/22	885	885	874	880	-3.0	-0.34	171,600	-
[9474]	26/05/21	872	886	872	883	+12.0	+1.38	175,700	-
[9474]	26/05/20	880	880	866	871	-9.0	-1.02	204,100	-
[9474]	26/05/19	872	883	870	880	+11.0	+1.27	146,100	-
[9474]	26/05/18	872	872	864	869	-7.0	-0.80	180,000	-
[9474]	26/05/15	870	876	866	876	+6.0	+0.69	171,500	-
[9474]	26/05/14	868	870	861	870	+2.0	+0.23	120,300	-
[9474]	26/05/13	861	870	859	868	+6.0	+0.70	159,200	-
[9474]	26/05/12	871	872	858	862	-10.0	-1.15	229,300	-
[9474]	26/05/11	876	878	867	872	-3.0	-0.34	241,100	-
[9474]	26/05/08	869	883	866	875	+4.0	+0.46	347,700	-
[9474]	26/05/07	860	872	860	871	+13.0	+1.52	338,800	-
[9474]	26/05/01	850	865	847	858	+7.0	+0.82	272,600	-
[9474]	26/04/30	873	874	845	851	-28.0	-3.19	807,400	-
[9474]	26/04/28	887	889	873	879	-1.0	-0.11	555,000	-
[9474]	26/04/27	959	983	875	880	-84	-8.71	1,255,400	-
[9474]	26/04/24	985	986	962	964	-25	-2.53	229,300	-
[9474]	26/04/23	975	989	975	989	+12	+1.23	195,600	-
[9474]	26/04/22	978	980	974	977	-1	-0.10	83,200	-
[9474]	26/04/21	985	989	978	978	-5	-0.51	61,200	-
[9474]	26/04/20	989	991	978	983	-1	-0.10	86,800	-
[9474]	26/04/17	984	988	983	984	+3	+0.31	82,200	-
[9474]	26/04/16	988	991	980	981	-3	-0.30	108,300	-
[9474]	26/04/15	975	985	975	984	+11	+1.13	111,100	-
[9474]	26/04/14	980	984	972	973	-5	-0.51	162,800	-
[9474]	26/04/13	983	986	972	978	-9	-0.91	221,300	-
[9474]	26/04/10	994	999	984	987	-11	-1.10	160,300	-
[9474]	26/04/09	999	1,005	998	998	-5	-0.50	118,100	-
[9474]	26/04/08	990	1,003	990	1,003	+18	+1.83	168,800	-
[9474]	26/04/07	982	990	979	985	+5	+0.51	138,300	-
[9474]	26/04/06	982	988	976	980	-5	-0.51	131,400	-
[9474]	26/04/03	988	993	984	985	+2	+0.20	131,800	-
[9474]	26/04/02	987	998	980	983	-10	-1.01	143,500	-
[9474]	26/04/01	999	1,001	986	993	+3	+0.30	127,600	-
[9474]	26/03/31	991	993	980	990	+14	+1.43	153,500	-
[9474]	26/03/30	977	977	967	976	-34	-3.37	239,300	-
[9474]	26/03/27	1,010	1,015	1,005	1,010	+5	+0.50	151,500	-
[9474]	26/03/26	1,005	1,008	998	1,005	-5	-0.50	90,500	-
[9474]	26/03/25	1,002	1,010	1,000	1,010	+17	+1.71	124,600	-
[9474]	26/03/24	992	995	986	993	+16	+1.64	153,200	-
[9474]	26/03/23	990	990	977	977	-23	-2.30	254,300	-
[9474]	26/03/19	1,004	1,009	998	1,000	-15	-1.48	146,000	-
[9474]	26/03/18	1,008	1,015	1,007	1,015	+11	+1.10	76,200	-
[9474]	26/03/17	1,005	1,011	1,004	1,004	+1	+0.10	65,100	-
[9474]	26/03/16	1,001	1,010	1,001	1,003	-2	-0.20	97,400	-
[9474]	26/03/13	998	1,006	998	1,005	+4	+0.40	120,400	-
[9474]	26/03/12	1,010	1,010	997	1,001	-13	-1.28	132,000	-
[9474]	26/03/11	1,010	1,018	1,010	1,014	+3	+0.30	115,500	-
[9474]	26/03/10	1,017	1,017	1,006	1,011	+5	+0.50	110,500	-
[9474]	26/03/09	999	1,006	988	1,006	-9	-0.89	225,600	-
[9474]	26/03/06	1,002	1,015	999	1,015	+6	+0.59	95,100	-
[9474]	26/03/05	1,011	1,018	1,005	1,009	+13	+1.31	215,800	-
[9474]	26/03/04	1,000	1,002	985	996	-7	-0.70	430,600	-
[9474]	26/03/03	1,011	1,015	1,002	1,003	-8	-0.79	213,700	-
[9474]	26/03/02	1,023	1,024	1,010	1,011	-20	-1.94	254,100	-
[9474]	26/02/27	1,027	1,031	1,023	1,031	+7	+0.68	105,800	-
[9474]	26/02/26	1,016	1,026	1,014	1,024	+9	+0.89	129,900	-
[9474]	26/02/25	1,020	1,023	1,015	1,015	-2	-0.20	158,000	-
[9474]	26/02/24	1,014	1,023	1,009	1,017	+3	+0.30	143,900	-
[9474]	26/02/20	1,017	1,017	1,008	1,014	-3	-0.29	122,800	-
[9474]	26/02/19	1,016	1,022	1,008	1,017	+5	+0.49	132,100	-
[9474]	26/02/18	1,015	1,015	1,002	1,012	+4	+0.40	209,600	-
[9474]	26/02/17	1,017	1,017	1,006	1,008	-6	-0.59	171,600	-
[9474]	26/02/16	1,011	1,017	1,009	1,014	+3	+0.30	136,900	-
[9474]	26/02/13	1,023	1,024	1,009	1,011	-8	-0.79	155,600	-
[9474]	26/02/12	1,029	1,030	1,019	1,019	-5	-0.49	147,900	-
[9474]	26/02/10	1,018	1,027	1,013	1,024	+12	+1.19	167,400	-
[9474]	26/02/09	1,024	1,024	1,010	1,012	+3	+0.30	192,500	-
[9474]	26/02/06	1,018	1,018	1,005	1,009	-4	-0.39	219,200	-
[9474]	26/02/05	1,016	1,022	1,011	1,013	+4	+0.40	153,600	-
[9474]	26/02/04	1,016	1,018	1,005	1,009	+2	+0.20	185,900	-
[9474]	26/02/03	1,017	1,018	1,005	1,007	-8	-0.79	202,800	-
[9474]	26/02/02	1,025	1,033	1,008	1,015	-34	-3.24	283,300	-
[9474]	26/01/30	1,045	1,058	1,043	1,049	+10	+0.96	124,400	-
[9474]	26/01/29	1,036	1,045	1,030	1,039	-1	-0.10	97,600	-
[9474]	26/01/28	1,046	1,047	1,036	1,040	-10	-0.95	92,300	-
[9474]	26/01/27	1,062	1,062	1,048	1,050	-14	-1.32	119,000	-
[9474]	26/01/26	1,071	1,080	1,061	1,064	-16	-1.48	97,200	-
[9474]	26/01/23	1,080	1,082	1,076	1,080	+4	+0.37	58,300	-
[9474]	26/01/22	1,070	1,079	1,068	1,076	+16	+1.51	62,800	-
[9474]	26/01/21	1,064	1,068	1,057	1,060	-15	-1.40	71,800	-
[9474]	26/01/20	1,080	1,084	1,068	1,075	-10	-0.92	94,200	-
[9474]	26/01/19	1,095	1,095	1,083	1,085	-13	-1.18	68,800	-
[9474]	26/01/16	1,092	1,098	1,083	1,098	+6	+0.55	62,300	-
[9474]	26/01/15	1,084	1,096	1,083	1,092	+3	+0.28	64,400	-
[9474]	26/01/14	1,077	1,090	1,075	1,089	+9	+0.83	76,400	-
[9474]	26/01/13	1,090	1,090	1,077	1,080	+3	+0.28	104,900	-
[9474]	26/01/09	1,079	1,083	1,068	1,077	+8	+0.75	77,100	-
[9474]	26/01/08	1,070	1,073	1,060	1,069	-2	-0.19	68,900	-
[9474]	26/01/07	1,064	1,075	1,059	1,071	+7	+0.66	88,800	-
[9474]	26/01/06	1,058	1,066	1,057	1,064	+12	+1.14	79,900	-
[9474]	26/01/05	1,054	1,060	1,042	1,052	-1	-0.09	138,000	-
[9474]	25/12/30	1,058	1,060	1,048	1,053	-4	-0.38	66,200	-
[9474]	25/12/29	1,056	1,057	1,047	1,057	+3	+0.28	66,700	-
[9474]	25/12/26	1,055	1,056	1,047	1,054	+2	+0.19	74,500	-
[9474]	25/12/25	1,061	1,061	1,047	1,052	-1	-0.09	129,800	-
[9474]	25/12/24	1,056	1,064	1,045	1,053	-3	-0.28	99,700	-
[9474]	25/12/23	1,033	1,060	1,033	1,056	+20	+1.93	113,600	-
[9474]	25/12/22	1,050	1,053	1,030	1,036	-3	-0.29	98,600	-
[9474]	25/12/19	1,038	1,045	1,034	1,039	+1	+0.10	97,100	-
[9474]	25/12/18	1,026	1,040	1,022	1,038	+15	+1.47	111,000	-
[9474]	25/12/17	1,025	1,027	1,016	1,023	+2	+0.20	72,900	-
[9474]	25/12/16	1,020	1,026	1,019	1,021	-7	-0.68	65,300	-
[9474]	25/12/15	1,005	1,029	1,005	1,028	+23	+2.29	101,900	-
[9474]	25/12/12	1,011	1,013	1,005	1,005	+1	+0.10	74,900	-
[9474]	25/12/11	1,013	1,013	1,000	1,004	-11	-1.08	132,900	-
[9474]	25/12/10	1,020	1,020	1,011	1,015	+3	+0.30	60,600	-
[9474]	25/12/09	1,028	1,032	1,005	1,012	-16	-1.56	117,400	-
[9474]	25/12/08	1,024	1,028	1,020	1,028	+12	+1.18	75,000	-
[9474]	25/12/05	1,022	1,029	1,013	1,016	-26	-2.50	123,100	-
[9474]	25/12/04	1,021	1,042	1,021	1,042	+21	+2.06	102,000	-
[9474]	25/12/03	1,022	1,028	1,013	1,021	-2	-0.20	132,100	-
[9474]	25/12/02	1,046	1,046	1,019	1,023	-15	-1.45	93,200	-
[9474]	25/12/01	1,038	1,046	1,035	1,038	0	0.00	83,500	-
[9474]	25/11/28	1,035	1,042	1,033	1,038	+3	+0.29	62,700	-
[9474]	25/11/27	1,048	1,048	1,030	1,035	-11	-1.05	98,300	-
[9474]	25/11/26	1,037	1,048	1,037	1,046	+9	+0.87	59,500	-
[9474]	25/11/25	1,044	1,047	1,030	1,037	-12	-1.14	68,000	-
[9474]	25/11/21	1,016	1,049	1,016	1,049	+27	+2.64	69,100	-
[9474]	25/11/20	1,012	1,023	1,012	1,022	+11	+1.09	77,000	-
[9474]	25/11/19	1,004	1,017	1,003	1,011	+9	+0.90	50,100	-
[9474]	25/11/18	1,010	1,017	1,002	1,002	-12	-1.18	104,400	-
[9474]	25/11/17	1,020	1,022	1,009	1,014	-10	-0.98	47,400	-
[9474]	25/11/14	1,029	1,033	1,024	1,024	-10	-0.97	41,000	-
[9474]	25/11/13	1,039	1,040	1,030	1,034	+1	+0.10	35,700	-
[9474]	25/11/12	1,029	1,046	1,029	1,033	+4	+0.39	64,800	-
[9474]	25/11/11	1,029	1,029	1,021	1,029	+3	+0.29	60,100	-
[9474]	25/11/10	1,025	1,028	1,021	1,026	+8	+0.79	68,200	-
[9474]	25/11/07	1,003	1,018	1,003	1,018	+7	+0.69	55,500	-
[9474]	25/11/06	1,010	1,025	1,006	1,011	-1	-0.10	102,200	-
[9474]	25/11/05	1,007	1,016	998	1,012	+6	+0.60	117,400	-
[9474]	25/11/04	1,023	1,023	1,006	1,006	-24	-2.33	94,200	-
[9474]	25/10/31	1,017	1,036	1,007	1,030	+13	+1.28	143,300	-
[9474]	25/10/30	1,019	1,024	993	1,017	-8	-0.78	522,400	-
[9474]	25/10/29	1,046	1,080	1,012	1,025	-20	-1.91	354,200	-
[9474]	25/10/28	1,067	1,067	1,038	1,045	-28	-2.61	122,400	-
[9474]	25/10/27	1,070	1,076	1,066	1,073	+1	+0.09	55,100	-
[9474]	25/10/24	1,078	1,078	1,066	1,072	-4	-0.37	71,700	-
[9474]	25/10/23	1,054	1,079	1,052	1,076	+12	+1.13	72,500	-
[9474]	25/10/22	1,054	1,071	1,051	1,064	+13	+1.24	95,900	-
[9474]	25/10/21	1,059	1,061	1,050	1,051	-9	-0.85	52,300	-
[9474]	25/10/20	1,050	1,063	1,047	1,060	+21	+2.02	69,600	-
[9474]	25/10/17	1,038	1,044	1,030	1,039	-4	-0.38	54,900	-
[9474]	25/10/16	1,048	1,052	1,039	1,043	-6	-0.57	67,400	-
[9474]	25/10/15	1,041	1,052	1,038	1,049	+16	+1.55	74,000	-
[9474]	25/10/14	1,029	1,040	1,023	1,033	-4	-0.39	152,900	-
[9474]	25/10/10	1,040	1,040	1,033	1,037	-16	-1.52	84,500	-
[9474]	25/10/09	1,056	1,056	1,045	1,053	+4	+0.38	57,700	-
[9474]	25/10/08	1,046	1,060	1,044	1,049	+3	+0.29	54,800	-
[9474]	25/10/07	1,060	1,060	1,045	1,046	-17	-1.60	72,600	-
[9474]	25/10/06	1,066	1,067	1,055	1,063	+12	+1.14	80,400	-
[9474]	25/10/03	1,021	1,057	1,021	1,051	+31	+3.04	123,300	-
[9474]	25/10/02	1,045	1,049	1,018	1,020	-26	-2.49	134,000	-
[9474]	25/10/01	1,069	1,069	1,043	1,046	-26	-2.43	123,000	-
[9474]	25/09/30	1,079	1,079	1,061	1,072	-11	-1.02	84,400	-
[9474]	25/09/29	1,089	1,094	1,078	1,083	-31	-2.78	73,900	-
[9474]	25/09/26	1,101	1,114	1,097	1,114	+9	+0.81	101,800	-
[9474]	25/09/25	1,115	1,115	1,101	1,105	-10	-0.90	70,100	-
[9474]	25/09/24	1,109	1,118	1,102	1,115	+8	+0.72	74,100	-
[9474]	25/09/22	1,100	1,115	1,095	1,107	+12	+1.10	63,900	-
[9474]	25/09/19	1,092	1,102	1,086	1,095	+7	+0.64	109,600	-
[9474]	25/09/18	1,098	1,098	1,088	1,088	-6	-0.55	54,200	-
[9474]	25/09/17	1,100	1,100	1,088	1,094	-10	-0.91	54,800	-
[9474]	25/09/16	1,101	1,107	1,093	1,104	+3	+0.27	78,000	-
[9474]	25/09/12	1,100	1,105	1,094	1,101	+10	+0.92	86,100	-
[9474]	25/09/11	1,104	1,105	1,088	1,091	-19	-1.71	86,300	-
[9474]	25/09/10	1,104	1,110	1,101	1,110	+5	+0.45	55,900	-
[9474]	25/09/09	1,129	1,132	1,105	1,105	-20	-1.78	97,400	-
[9474]	25/09/08	1,119	1,125	1,109	1,125	+21	+1.90	135,100	-
[9474]	25/09/05	1,113	1,129	1,090	1,104	+8	+0.73	549,400	-