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
[4013]	26/10/29	775	787	766	778	0	+0.00	15,800	15,324,704,768
[4013]	26/10/28	774	788	774	778	-11.0	-1.39	17,100	15,324,704,768
[4013]	26/10/27	780	790	780	789	-2.0	-0.25	13,000	15,541,378,048
[4013]	26/10/26	785	794	785	791	+8.0	+1.02	16,500	15,580,773,376
[4013]	26/10/23	770	793	770	783	+6.0	+0.77	39,500	15,423,193,088
[4013]	26/10/22	789	795	777	777	-12.0	-1.52	20,700	15,305,007,104
[4013]	26/10/21	795	798	787	789	+1.0	+0.13	32,000	15,541,378,048
[4013]	26/10/20	781	793	778	788	-2.0	-0.25	34,100	15,521,680,384
[4013]	26/10/19	791	795	778	790	0	+0.00	30,800	15,561,075,712
[4013]	26/10/16	782	792	780	790	+15.0	+1.94	30,000	15,561,075,712
[4013]	26/10/15	790	794	750	775	-9.0	-1.15	75,800	15,265,611,776
[4013]	26/10/14	790	795	766	784	-6.0	-0.76	60,300	15,442,889,728
[4013]	26/10/13	785	806	784	790	-1.0	-0.13	72,900	15,561,075,712
[4013]	26/10/09	733	793	731	791	+58.0	+7.91	147,600	15,580,773,376
[4013]	26/10/08	720	740	716	733	+28.0	+3.97	83,300	14,438,313,984
[4013]	26/10/07	687	705	687	705	+18.0	+2.62	56,700	13,886,782,464
[4013]	26/10/06	660	692	660	687	+24.0	+3.62	35,500	13,532,226,560
[4013]	26/10/05	655	669	655	663	+6.0	+0.91	29,800	13,059,484,672
[4013]	26/10/02	642	665	637	657	+16.0	+2.50	62,000	12,941,299,712
[4013]	26/10/01	630	645	630	641	+10.0	+1.58	30,000	12,626,138,112
[4013]	26/09/30	640	640	623	631	-10.0	-1.56	54,500	12,429,162,496
[4013]	26/09/29	651	655	639	641	-10.0	-1.54	45,500	12,626,138,112
[4013]	26/09/28	647	654	645	651	+4.0	+0.62	34,500	12,823,113,728
[4013]	26/09/25	667	667	645	647	-21.0	-3.14	38,200	12,744,324,096
[4013]	26/09/24	652	673	646	668	+17.0	+2.61	53,100	13,157,972,992
[4013]	26/09/18	647	653	640	651	+4.0	+0.62	37,800	12,823,113,728
[4013]	26/09/17	638	648	630	647	+8.0	+1.25	47,600	12,744,324,096
[4013]	26/09/16	645	645	638	639	0	+0.00	19,300	12,586,743,808
[4013]	26/09/15	639	647	635	639	-5.0	-0.78	24,400	12,586,743,808
[4013]	26/09/14	635	647	633	644	+9.0	+1.42	30,300	12,685,231,104
[4013]	26/09/11	630	642	628	635	-3.0	-0.47	30,800	12,507,953,152
[4013]	26/09/10	638	638	629	638	+3.0	+0.47	21,600	12,567,046,144
[4013]	26/09/09	646	650	631	635	-11.0	-1.70	30,800	12,507,953,152
[4013]	26/09/08	651	657	646	646	-8.0	-1.22	45,400	12,724,626,432
[4013]	26/09/07	656	661	649	654	-1.0	-0.15	25,700	12,882,206,720
[4013]	26/09/04	648	660	648	655	+8.0	+1.24	22,000	12,901,904,384
[4013]	26/09/03	666	666	644	647	-11.0	-1.67	43,400	12,744,324,096
[4013]	26/09/02	677	677	658	658	-16.0	-2.37	50,700	12,960,997,376
[4013]	26/09/01	679	687	672	674	-3.0	-0.44	32,200	13,276,157,952
[4013]	26/08/31	671	681	671	677	+3.0	+0.45	30,900	13,335,250,944
[4013]	26/08/28	665	684	665	674	+15.0	+2.28	41,100	13,276,157,952
[4013]	26/08/27	675	679	659	659	-15.0	-2.23	38,200	12,980,695,040
[4013]	26/08/26	657	687	657	674	+14.0	+2.12	56,200	13,276,157,952
[4013]	26/08/25	667	670	657	660	-4.0	-0.60	19,600	13,000,392,704
[4013]	26/08/24	668	675	658	664	-5.0	-0.75	43,900	13,079,182,336
[4013]	26/08/21	673	673	656	669	0	+0.00	23,100	13,177,670,656
[4013]	26/08/20	657	674	657	669	+13.0	+1.98	18,400	13,177,670,656
[4013]	26/08/19	675	684	655	656	-20.0	-2.96	61,200	12,921,602,048
[4013]	26/08/18	672	683	670	676	0	+0.00	48,500	13,315,553,280
[4013]	26/08/17	677	691	675	676	-1.0	-0.15	60,100	13,315,553,280
[4013]	26/08/14	666	682	666	677	+8.0	+1.20	76,400	13,335,250,944
[4013]	26/08/13	671	691	669	669	-67.0	-9.10	122,800	13,177,670,656
[4013]	26/08/12	711	750	707	736	+7.0	+0.96	83,400	14,497,406,976
[4013]	26/08/10	722	733	719	729	-1.0	-0.14	34,900	14,359,524,352
[4013]	26/08/07	736	739	709	730	-7.0	-0.95	49,800	14,379,222,016
[4013]	26/08/06	718	737	707	737	+19.0	+2.65	37,700	14,517,104,640
[4013]	26/08/05	707	718	707	718	+12.0	+1.70	18,300	14,142,851,072
[4013]	26/08/04	702	720	702	706	-1.0	-0.14	20,200	13,906,480,128
[4013]	26/08/03	709	722	705	707	-17.0	-2.35	29,600	13,926,177,792
[4013]	26/07/31	727	737	713	724	-3.0	-0.41	36,300	14,261,036,032
[4013]	26/07/30	702	734	694	727	+25.0	+3.56	123,000	14,320,129,024
[4013]	26/07/29	691	702	685	702	+12.0	+1.74	35,400	13,827,689,472
[4013]	26/07/28	690	694	687	690	0	+0.00	31,100	13,591,319,552
[4013]	26/07/27	678	692	678	690	+12.0	+1.77	18,700	13,591,319,552
[4013]	26/07/24	679	693	672	678	-8.0	-1.17	16,000	13,354,948,608
[4013]	26/07/23	697	698	681	686	-11.0	-1.58	54,400	13,512,528,896
[4013]	26/07/22	696	700	690	697	+1.0	+0.14	23,100	13,729,202,176
[4013]	26/07/21	680	702	680	696	+9.0	+1.31	53,100	13,709,504,512
[4013]	26/07/17	691	701	681	687	-12	-1.72	38,900	-
[4013]	26/07/16	700	703	693	699	-2	-0.29	33,300	-
[4013]	26/07/15	702	705	695	701	+1	+0.14	43,400	-
[4013]	26/07/14	700	703	688	700	+5	+0.72	32,700	-
[4013]	26/07/13	702	702	690	695	-2	-0.29	38,200	-
[4013]	26/07/10	697	703	688	697	+9	+1.31	46,700	-
[4013]	26/07/09	688	702	688	688	-12	-1.71	42,100	-
[4013]	26/07/08	703	703	689	700	0	0.00	54,300	-
[4013]	26/07/07	697	703	685	700	+3	+0.43	46,700	-
[4013]	26/07/06	686	697	685	697	+6	+0.87	19,100	-
[4013]	26/07/03	670	703	670	691	+23	+3.44	83,500	-
[4013]	26/07/02	650	670	650	668	+13	+1.98	36,100	-
[4013]	26/07/01	635	659	635	655	+20	+3.15	42,800	-
[4013]	26/06/30	623	635	623	635	+9	+1.44	23,900	-
[4013]	26/06/29	623	635	623	626	+3	+0.48	24,400	-
[4013]	26/06/26	619	628	615	623	+4	+0.65	37,700	-
[4013]	26/06/25	628	629	610	619	+1	+0.16	31,200	-
[4013]	26/06/24	639	639	615	618	-15	-2.37	47,100	-
[4013]	26/06/23	635	645	625	633	0	0.00	62,300	-
[4013]	26/06/22	618	633	618	633	+15	+2.43	21,300	-
[4013]	26/06/19	630	630	616	618	-10	-1.59	25,900	-
[4013]	26/06/18	624	638	622	628	+2	+0.32	29,900	-
[4013]	26/06/17	611	633	610	626	+22	+3.64	43,300	-
[4013]	26/06/16	609	625	603	604	-5	-0.82	53,000	-
[4013]	26/06/15	604	619	601	609	+13	+2.18	48,900	-
[4013]	26/06/12	603	605	596	596	-11	-1.81	45,300	-
[4013]	26/06/11	604	609	597	607	+3	+0.50	32,200	-
[4013]	26/06/10	616	621	598	604	-13	-2.11	39,200	-
[4013]	26/06/09	612	621	603	617	+5	+0.82	25,400	-
[4013]	26/06/08	624	628	603	612	-22	-3.47	59,400	-
[4013]	26/06/05	627	654	627	634	0	0.00	74,300	-
[4013]	26/06/04	627	646	622	634	+14	+2.26	73,800	-
[4013]	26/06/03	593	624	592	620	+28	+4.73	124,300	-
[4013]	26/06/02	569	598	565	592	+23	+4.04	88,900	-
[4013]	26/06/01	563	575	562	569	+6	+1.07	52,400	-
[4013]	26/05/29	567	577	560	563	-4	-0.71	36,600	-
[4013]	26/05/28	580	586	559	567	-6	-1.05	26,800	-
[4013]	26/05/27	590	616	570	573	-11	-1.88	99,900	-
[4013]	26/05/26	561	591	561	584	+24	+4.29	132,800	-
[4013]	26/05/25	568	571	555	560	+2	+0.36	84,800	-
[4013]	26/05/22	580	590	555	558	-25.0	-4.29	67,200	-
[4013]	26/05/21	593	593	558	583	0	+0.00	62,000	-
[4013]	26/05/20	609	619	578	583	-23.0	-3.80	89,200	-
[4013]	26/05/19	647	652	601	606	-40.0	-6.19	148,800	-
[4013]	26/05/18	626	652	621	646	+30.0	+4.87	157,900	-
[4013]	26/05/15	609	654	600	616	-103.0	-14.33	386,800	-
[4013]	26/05/14	724	729	715	719	-5.0	-0.69	148,300	-
[4013]	26/05/13	727	727	719	724	+2.0	+0.28	54,600	-
[4013]	26/05/12	725	730	718	722	-7.0	-0.96	55,700	-
[4013]	26/05/11	730	736	720	729	+4.0	+0.55	87,300	-
[4013]	26/05/08	715	730	715	725	+14.0	+1.97	77,300	-
[4013]	26/05/07	709	718	707	711	+11.0	+1.57	69,800	-
[4013]	26/05/01	689	703	689	700	+11.0	+1.60	58,000	-
[4013]	26/04/30	696	701	687	689	-8.0	-1.15	152,000	-
[4013]	26/04/28	696	703	693	697	-3.0	-0.43	79,700	-
[4013]	26/04/27	693	704	686	700	+7	+1.01	168,800	-
[4013]	26/04/24	703	710	690	693	-10	-1.42	139,100	-
[4013]	26/04/23	712	715	702	703	-9	-1.26	74,200	-
[4013]	26/04/22	711	719	707	712	+3	+0.42	61,500	-
[4013]	26/04/21	721	727	706	709	-10	-1.39	101,400	-
[4013]	26/04/20	699	719	696	719	+17	+2.42	141,100	-
[4013]	26/04/17	692	705	690	702	+16	+2.33	71,000	-
[4013]	26/04/16	684	702	684	686	+9	+1.33	81,400	-
[4013]	26/04/15	670	682	670	677	+11	+1.65	56,300	-
[4013]	26/04/14	658	673	658	666	+12	+1.83	66,000	-
[4013]	26/04/13	655	662	653	654	-5	-0.76	63,300	-
[4013]	26/04/10	671	672	658	659	-12	-1.79	75,200	-
[4013]	26/04/09	695	695	669	671	-24	-3.45	76,300	-
[4013]	26/04/08	684	703	684	695	+19	+2.81	83,000	-
[4013]	26/04/07	671	682	667	676	+11	+1.65	45,700	-
[4013]	26/04/06	663	670	661	665	-4	-0.60	30,700	-
[4013]	26/04/03	660	684	656	669	+18	+2.76	89,800	-
[4013]	26/04/02	670	682	651	651	-12	-1.81	88,100	-
[4013]	26/04/01	656	666	651	663	+23	+3.59	67,600	-
[4013]	26/03/31	628	645	628	640	+22	+3.56	86,700	-
[4013]	26/03/30	624	629	616	618	-29	-4.48	91,900	-
[4013]	26/03/27	636	648	631	647	+14	+2.21	55,700	-
[4013]	26/03/26	654	654	630	633	-14	-2.16	76,400	-
[4013]	26/03/25	638	653	638	647	+6	+0.94	67,200	-
[4013]	26/03/24	636	642	625	641	+25	+4.06	111,900	-
[4013]	26/03/23	644	644	612	616	-38	-5.81	184,400	-
[4013]	26/03/19	692	692	654	654	-43	-6.17	203,300	-
[4013]	26/03/18	686	703	684	697	+1	+0.14	156,400	-
[4013]	26/03/17	723	725	696	696	-28	-3.87	211,100	-
[4013]	26/03/16	711	724	709	724	+13	+1.83	74,400	-
[4013]	26/03/13	700	731	700	711	-4	-0.56	185,000	-
[4013]	26/03/12	728	730	706	715	-26	-3.51	122,300	-
[4013]	26/03/11	750	755	732	741	-3	-0.40	106,900	-
[4013]	26/03/10	732	749	718	744	+24	+3.33	175,500	-
[4013]	26/03/09	719	732	697	720	-14	-1.91	239,000	-
[4013]	26/03/06	701	742	697	734	+36	+5.16	204,000	-
[4013]	26/03/05	683	711	682	698	+25	+3.71	127,800	-
[4013]	26/03/04	695	704	672	673	-32	-4.54	216,600	-
[4013]	26/03/03	707	728	705	705	-14	-1.95	139,200	-
[4013]	26/03/02	727	738	707	719	-23	-3.10	187,400	-
[4013]	26/02/27	741	758	728	742	+1	+0.13	244,600	-
[4013]	26/02/26	705	746	705	741	+44	+6.31	276,700	-
[4013]	26/02/25	700	713	695	697	+4	+0.58	218,100	-
[4013]	26/02/24	702	702	688	693	-9	-1.28	237,200	-
[4013]	26/02/20	699	710	693	702	-8	-1.13	255,800	-
[4013]	26/02/19	703	718	696	710	+5	+0.71	156,000	-
[4013]	26/02/18	719	721	701	705	-12	-1.67	348,900	-
[4013]	26/02/17	735	751	709	717	-10	-1.38	265,300	-
[4013]	26/02/16	729	744	709	727	+2	+0.28	408,000	-
[4013]	26/02/13	806	810	724	725	-86	-10.60	978,600	-
[4013]	26/02/12	890	897	802	811	-199	-19.70	1,564,200	-
[4013]	26/02/10	965	1,035	945	1,010	+75	+8.02	584,600	-
[4013]	26/02/09	920	939	892	935	+45	+5.06	257,600	-
[4013]	26/02/06	937	941	879	890	-59	-6.22	343,000	-
[4013]	26/02/05	955	967	936	949	-34	-3.46	359,100	-
[4013]	26/02/04	1,022	1,029	983	983	-52	-5.02	267,100	-
[4013]	26/02/03	1,052	1,063	1,017	1,035	-17	-1.62	162,900	-
[4013]	26/02/02	1,058	1,077	1,047	1,052	-31	-2.86	116,800	-
[4013]	26/01/30	1,100	1,106	1,055	1,083	-25	-2.26	181,000	-
[4013]	26/01/29	1,098	1,121	1,090	1,108	+7	+0.64	157,400	-
[4013]	26/01/28	1,133	1,134	1,101	1,101	-39	-3.42	102,600	-
[4013]	26/01/27	1,161	1,161	1,111	1,140	-42	-3.55	187,400	-
[4013]	26/01/26	1,205	1,212	1,175	1,182	-32	-2.64	122,200	-
[4013]	26/01/23	1,225	1,230	1,198	1,214	+4	+0.33	100,400	-
[4013]	26/01/22	1,238	1,238	1,210	1,210	-14	-1.14	103,100	-
[4013]	26/01/21	1,249	1,249	1,206	1,224	-31	-2.47	147,500	-
[4013]	26/01/20	1,291	1,299	1,255	1,255	-42	-3.24	161,400	-
[4013]	26/01/19	1,300	1,311	1,280	1,297	-6	-0.46	58,500	-
[4013]	26/01/16	1,318	1,320	1,282	1,303	-15	-1.14	120,100	-
[4013]	26/01/15	1,292	1,318	1,274	1,318	+26	+2.01	77,900	-
[4013]	26/01/14	1,296	1,313	1,271	1,292	-17	-1.30	102,000	-
[4013]	26/01/13	1,361	1,365	1,295	1,309	-26	-1.95	118,900	-
[4013]	26/01/09	1,300	1,343	1,289	1,335	+41	+3.17	158,100	-
[4013]	26/01/08	1,247	1,314	1,247	1,294	+61	+4.95	183,200	-
[4013]	26/01/07	1,231	1,258	1,213	1,233	+4	+0.33	105,000	-
[4013]	26/01/06	1,229	1,269	1,222	1,229	+18	+1.49	141,700	-
[4013]	26/01/05	1,233	1,248	1,202	1,211	-17	-1.38	100,400	-
[4013]	25/12/30	1,245	1,266	1,228	1,228	-31	-2.46	55,400	-
[4013]	25/12/29	1,224	1,260	1,220	1,259	+35	+2.86	83,200	-
[4013]	25/12/26	1,224	1,240	1,212	1,224	+6	+0.49	97,100	-
[4013]	25/12/25	1,230	1,233	1,205	1,218	-10	-0.81	100,900	-
[4013]	25/12/24	1,236	1,240	1,220	1,228	-18	-1.44	64,800	-
[4013]	25/12/23	1,246	1,266	1,241	1,246	-7	-0.56	67,600	-
[4013]	25/12/22	1,258	1,264	1,242	1,253	+4	+0.32	46,200	-
[4013]	25/12/19	1,229	1,257	1,229	1,249	+27	+2.21	88,300	-
[4013]	25/12/18	1,181	1,229	1,179	1,222	+31	+2.60	85,000	-
[4013]	25/12/17	1,222	1,234	1,165	1,191	-40	-3.25	148,800	-
[4013]	25/12/16	1,212	1,248	1,211	1,231	+13	+1.07	83,900	-
[4013]	25/12/15	1,201	1,227	1,194	1,218	+4	+0.33	58,200	-
[4013]	25/12/12	1,216	1,242	1,211	1,214	-4	-0.33	93,500	-
[4013]	25/12/11	1,220	1,256	1,207	1,218	+4	+0.33	112,000	-
[4013]	25/12/10	1,257	1,268	1,205	1,214	-56	-4.41	161,800	-
[4013]	25/12/09	1,271	1,291	1,258	1,270	-8	-0.63	76,200	-
[4013]	25/12/08	1,253	1,297	1,241	1,278	+8	+0.63	116,200	-
[4013]	25/12/05	1,210	1,284	1,207	1,270	+55	+4.53	172,300	-
[4013]	25/12/04	1,231	1,257	1,207	1,215	-16	-1.30	102,100	-
[4013]	25/12/03	1,235	1,255	1,212	1,231	+8	+0.65	104,700	-
[4013]	25/12/02	1,235	1,276	1,217	1,223	-13	-1.05	191,600	-
[4013]	25/12/01	1,268	1,286	1,236	1,236	-17	-1.36	141,500	-
[4013]	25/11/28	1,275	1,284	1,250	1,253	-11	-0.87	77,200	-
[4013]	25/11/27	1,265	1,279	1,239	1,264	+5	+0.40	87,900	-
[4013]	25/11/26	1,298	1,298	1,253	1,259	-41	-3.15	88,400	-
[4013]	25/11/25	1,332	1,345	1,279	1,300	-30	-2.26	160,000	-
[4013]	25/11/21	1,219	1,335	1,211	1,330	+81	+6.49	251,700	-
[4013]	25/11/20	1,251	1,281	1,227	1,249	+24	+1.96	130,400	-
[4013]	25/11/19	1,300	1,329	1,220	1,225	-105	-7.89	278,700	-
[4013]	25/11/18	1,320	1,427	1,309	1,330	+14	+1.06	305,800	-
[4013]	25/11/17	1,238	1,333	1,176	1,316	+77	+6.21	312,800	-
[4013]	25/11/14	1,255	1,300	1,227	1,239	-31	-2.44	226,400	-
[4013]	25/11/13	1,286	1,335	1,226	1,270	-11	-0.86	717,200	-
[4013]	25/11/12	1,246	1,288	1,232	1,281	+18	+1.43	313,000	-
[4013]	25/11/11	1,235	1,263	1,211	1,263	+58	+4.81	213,200	-
[4013]	25/11/10	1,206	1,223	1,181	1,205	+59	+5.15	180,200	-
[4013]	25/11/07	1,127	1,154	1,122	1,146	+19	+1.69	125,800	-
[4013]	25/11/06	1,142	1,155	1,093	1,127	-23	-2.00	228,200	-
[4013]	25/11/05	1,162	1,183	1,117	1,150	-35	-2.95	217,700	-
[4013]	25/11/04	1,212	1,217	1,185	1,185	-38	-3.11	185,900	-
[4013]	25/10/31	1,244	1,249	1,201	1,223	-1	-0.08	100,600	-
[4013]	25/10/30	1,200	1,235	1,180	1,224	+15	+1.24	158,800	-
[4013]	25/10/29	1,255	1,268	1,196	1,209	-46	-3.67	162,000	-
[4013]	25/10/28	1,283	1,304	1,250	1,255	-6	-0.48	158,500	-
[4013]	25/10/27	1,234	1,276	1,233	1,261	+34	+2.77	117,200	-
[4013]	25/10/24	1,227	1,240	1,205	1,227	+5	+0.41	131,300	-
[4013]	25/10/23	1,258	1,263	1,221	1,222	-45	-3.55	100,800	-
[4013]	25/10/22	1,225	1,304	1,225	1,267	+43	+3.51	194,300	-
[4013]	25/10/21	1,274	1,274	1,213	1,224	-51	-4.00	250,000	-
[4013]	25/10/20	1,295	1,340	1,263	1,275	-18	-1.39	210,700	-
[4013]	25/10/17	1,291	1,304	1,261	1,293	-11	-0.84	150,900	-
[4013]	25/10/16	1,322	1,338	1,288	1,304	-4	-0.31	116,600	-
[4013]	25/10/15	1,283	1,320	1,267	1,308	+18	+1.40	126,400	-
[4013]	25/10/14	1,319	1,356	1,283	1,290	-40	-3.01	308,600	-
[4013]	25/10/10	1,326	1,345	1,295	1,330	+4	+0.30	253,700	-
[4013]	25/10/09	1,361	1,371	1,290	1,326	-24	-1.78	205,100	-
[4013]	25/10/08	1,270	1,368	1,270	1,350	+56	+4.33	227,400	-
[4013]	25/10/07	1,277	1,303	1,264	1,294	+19	+1.49	204,200	-
[4013]	25/10/06	1,314	1,320	1,213	1,275	-37	-2.82	541,600	-
[4013]	25/10/03	1,290	1,338	1,279	1,312	+13	+1.00	229,200	-
[4013]	25/10/02	1,356	1,373	1,281	1,299	-54	-3.99	424,000	-
[4013]	25/10/01	1,415	1,415	1,353	1,353	-80	-5.58	338,600	-
[4013]	25/09/30	1,350	1,454	1,328	1,433	+83	+6.15	411,800	-
[4013]	25/09/29	1,369	1,399	1,299	1,350	-32	-2.32	385,500	-
[4013]	25/09/26	1,478	1,501	1,381	1,382	-109	-7.31	421,800	-
[4013]	25/09/25	1,530	1,530	1,470	1,491	-39	-2.55	259,700	-
[4013]	25/09/24	1,457	1,530	1,400	1,530	+79	+5.44	350,100	-
[4013]	25/09/22	1,490	1,496	1,450	1,451	-19	-1.29	324,700	-
[4013]	25/09/19	1,453	1,485	1,431	1,470	+47	+3.30	518,300	-
[4013]	25/09/18	1,355	1,430	1,350	1,423	+85	+6.35	459,000	-
[4013]	25/09/17	1,340	1,341	1,316	1,338	+1	+0.07	217,600	-
[4013]	25/09/16	1,294	1,349	1,270	1,337	+49	+3.80	381,400	-
[4013]	25/09/12	1,280	1,297	1,230	1,288	+14	+1.10	267,000	-
[4013]	25/09/11	1,280	1,280	1,253	1,274	-6	-0.47	155,500	-
[4013]	25/09/10	1,258	1,285	1,232	1,280	+39	+3.14	236,500	-
[4013]	25/09/09	1,251	1,277	1,226	1,241	-27	-2.13	223,700	-
[4013]	25/09/08	1,300	1,324	1,248	1,268	+40	+3.26	436,000	-
[4013]	25/09/05	1,195	1,235	1,145	1,228	+42	+3.54	322,500	-