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
[4075]	26/10/29	1,206	1,231	1,167	1,191	-15.0	-1.24	22,300	6,973,304,832
[4075]	26/10/28	1,222	1,258	1,200	1,206	-15.0	-1.23	41,300	7,061,130,240
[4075]	26/10/27	1,201	1,227	1,201	1,221	+21.0	+1.75	10,600	7,148,955,136
[4075]	26/10/26	1,199	1,210	1,165	1,200	+1.0	+0.08	23,600	7,025,999,872
[4075]	26/10/23	1,202	1,231	1,152	1,199	-16.0	-1.32	54,600	7,020,145,152
[4075]	26/10/22	1,247	1,268	1,210	1,215	-21.0	-1.70	32,800	7,113,824,768
[4075]	26/10/21	1,218	1,249	1,218	1,236	+30.0	+2.49	28,800	7,236,780,032
[4075]	26/10/20	1,300	1,310	1,205	1,206	-99.0	-7.59	127,500	7,061,130,240
[4075]	26/10/19	1,301	1,346	1,300	1,305	-75.0	-5.43	44,300	7,640,775,168
[4075]	26/10/16	1,356	1,395	1,345	1,380	+54.0	+4.07	39,000	8,079,900,160
[4075]	26/10/15	1,294	1,374	1,275	1,326	+2.0	+0.15	92,600	7,763,729,920
[4075]	26/10/14	1,355	1,383	1,280	1,324	-52.0	-3.78	129,400	7,752,019,968
[4075]	26/10/13	1,401	1,410	1,371	1,376	-52.0	-3.64	38,100	8,056,479,744
[4075]	26/10/09	1,361	1,494	1,336	1,428	+50.0	+3.63	139,700	8,360,940,032
[4075]	26/10/08	1,388	1,448	1,371	1,378	-31.0	-2.20	77,100	8,068,190,208
[4075]	26/10/07	1,495	1,497	1,409	1,409	-66.0	-4.47	85,600	8,249,695,232
[4075]	26/10/06	1,357	1,493	1,350	1,475	+109.0	+7.98	236,200	8,636,125,184
[4075]	26/10/05	1,435	1,435	1,366	1,366	-64.0	-4.48	85,000	7,997,929,984
[4075]	26/10/02	1,397	1,430	1,363	1,430	+3.0	+0.21	74,100	8,372,649,984
[4075]	26/10/01	1,420	1,460	1,370	1,427	+25.0	+1.78	124,700	8,355,084,800
[4075]	26/09/30	1,399	1,411	1,340	1,402	+54.0	+4.01	189,100	8,208,710,144
[4075]	26/09/29	1,466	1,476	1,329	1,348	-148.0	-9.89	346,100	7,892,539,904
[4075]	26/09/28	1,428	1,639	1,428	1,496	+38.0	+2.61	901,600	8,759,079,936
[4075]	26/09/25	1,550	1,612	1,422	1,458	-79.0	-5.14	450,200	8,536,589,824
[4075]	26/09/24	1,598	1,731	1,492	1,537	-54.0	-3.39	1,710,300	8,999,135,232
[4075]	26/09/18	1,381	1,591	1,331	1,591	+300.0	+23.24	1,901,300	9,291,440,128
[4075]	26/09/17	1,380	1,549	1,283	1,291	-118.0	-8.37	1,294,700	7,539,440,128
[4075]	26/09/16	1,316	1,630	1,269	1,409	+66.0	+4.91	3,106,800	8,228,559,872
[4075]	26/09/15	1,205	1,455	1,205	1,343	+188.0	+16.28	2,007,700	7,843,120,128
[4075]	26/09/14	1,102	1,164	1,034	1,155	-49.0	-4.07	228,000	6,745,200,128
[4075]	26/09/11	1,170	1,270	1,144	1,204	+39.0	+3.35	219,300	7,031,360,000
[4075]	26/09/10	1,233	1,233	1,165	1,165	-65.0	-5.28	144,100	6,803,599,872
[4075]	26/09/09	1,308	1,346	1,218	1,230	-52.0	-4.06	248,900	7,183,200,256
[4075]	26/09/08	1,312	1,340	1,241	1,282	-38.0	-2.88	210,800	7,486,879,744
[4075]	26/09/07	1,380	1,447	1,297	1,320	-74.0	-5.31	400,900	7,708,800,000
[4075]	26/09/04	1,460	1,629	1,383	1,394	-386.0	-21.69	977,400	8,140,959,744
[4075]	26/09/03	1,670	1,780	1,585	1,780	+300.0	+20.27	1,188,200	10,395,199,488
[4075]	26/09/02	1,850	2,035	1,480	1,480	+93.0	+6.71	2,081,400	8,643,200,000
[4075]	26/09/01	1,387	1,387	1,387	1,387	+300.0	+27.60	11,500	8,100,080,128
[4075]	26/08/31	1,087	1,087	1,087	1,087	+150.0	+16.01	8,400	6,348,080,128
[4075]	26/08/28	921	942	920	937	+31.0	+3.42	10,000	5,472,079,872
[4075]	26/08/27	902	919	898	906	+14.0	+1.57	5,500	5,291,039,744
[4075]	26/08/26	890	901	890	892	+1.0	+0.11	3,000	5,209,280,000
[4075]	26/08/25	918	918	887	891	-17.0	-1.87	12,100	5,203,440,128
[4075]	26/08/24	925	934	901	908	-3.0	-0.33	11,700	5,302,720,000
[4075]	26/08/21	925	928	892	911	-14.0	-1.51	18,900	5,320,240,128
[4075]	26/08/20	908	928	899	925	+32.0	+3.58	13,400	5,401,999,872
[4075]	26/08/19	885	902	881	893	-5.0	-0.56	5,100	5,215,119,872
[4075]	26/08/18	917	921	890	898	-5.0	-0.55	16,300	5,244,319,744
[4075]	26/08/17	897	924	893	903	-3.0	-0.33	11,000	5,273,520,128
[4075]	26/08/14	885	908	860	906	+31.0	+3.54	10,800	5,291,039,744
[4075]	26/08/13	873	882	849	875	-24.0	-2.67	19,500	5,110,000,128
[4075]	26/08/12	870	912	870	899	+33.0	+3.81	25,500	5,250,160,128
[4075]	26/08/10	886	892	859	866	+4.0	+0.46	9,500	5,057,439,744
[4075]	26/08/07	864	864	835	862	+13.0	+1.53	7,300	5,034,080,256
[4075]	26/08/06	843	865	843	849	-12.0	-1.39	7,500	4,958,159,872
[4075]	26/08/05	831	861	831	861	+18.0	+2.14	5,800	5,028,239,872
[4075]	26/08/04	831	847	820	843	+7.0	+0.84	5,500	4,923,120,128
[4075]	26/08/03	835	845	820	836	-4.0	-0.48	5,700	4,882,240,000
[4075]	26/07/31	824	840	817	840	+16.0	+1.94	8,300	4,905,600,000
[4075]	26/07/30	828	835	823	824	-18.0	-2.14	6,700	4,812,160,000
[4075]	26/07/29	847	860	838	842	-20.0	-2.32	15,500	4,917,279,744
[4075]	26/07/28	874	878	849	862	-12.0	-1.37	11,400	5,034,080,256
[4075]	26/07/27	892	892	842	874	-6.0	-0.68	17,800	5,104,159,744
[4075]	26/07/24	874	899	853	880	-8.0	-0.90	23,300	5,139,200,000
[4075]	26/07/23	882	888	874	888	+21.0	+2.42	3,900	5,185,920,000
[4075]	26/07/22	887	900	867	867	-8.0	-0.91	18,900	5,063,280,128
[4075]	26/07/21	876	885	860	875	-1.0	-0.11	9,000	5,110,000,128
[4075]	26/07/17	889	899	860	876	-24	-2.67	28,700	-
[4075]	26/07/16	933	933	895	900	-22	-2.39	10,600	-
[4075]	26/07/15	895	926	887	922	+27	+3.02	12,600	-
[4075]	26/07/14	901	906	886	895	-7	-0.78	8,500	-
[4075]	26/07/13	906	941	890	902	+11	+1.23	21,400	-
[4075]	26/07/10	882	904	873	891	+15	+1.71	6,900	-
[4075]	26/07/09	870	889	861	876	0	0.00	6,600	-
[4075]	26/07/08	907	907	871	876	-16	-1.79	12,100	-
[4075]	26/07/07	911	926	892	892	-17	-1.87	14,300	-
[4075]	26/07/06	895	922	891	909	+14	+1.56	12,600	-
[4075]	26/07/03	872	905	872	895	+15	+1.70	19,300	-
[4075]	26/07/02	889	909	880	880	-8	-0.90	13,100	-
[4075]	26/07/01	891	904	875	888	-5	-0.56	22,600	-
[4075]	26/06/30	874	908	859	893	+19	+2.17	22,900	-
[4075]	26/06/29	842	875	832	874	+31	+3.68	28,100	-
[4075]	26/06/26	872	872	827	843	-29	-3.33	61,800	-
[4075]	26/06/25	876	883	845	872	+11	+1.28	42,800	-
[4075]	26/06/24	856	879	844	861	+4	+0.47	47,000	-
[4075]	26/06/23	836	926	836	857	+21	+2.51	140,400	-
[4075]	26/06/22	828	872	827	836	+21	+2.58	30,700	-
[4075]	26/06/19	844	844	812	815	-28	-3.32	42,300	-
[4075]	26/06/18	827	843	812	843	+18	+2.18	34,700	-
[4075]	26/06/17	831	839	800	825	-11	-1.32	55,700	-
[4075]	26/06/16	840	854	831	836	+1	+0.12	40,900	-
[4075]	26/06/15	890	896	825	835	-175	-17.33	150,500	-
[4075]	26/06/12	1,020	1,029	984	1,010	+2	+0.20	54,400	-
[4075]	26/06/11	1,010	1,032	981	1,008	-32	-3.08	54,800	-
[4075]	26/06/10	1,020	1,050	997	1,040	+15	+1.46	40,500	-
[4075]	26/06/09	1,041	1,051	1,020	1,025	-5	-0.49	13,200	-
[4075]	26/06/08	1,026	1,058	1,020	1,030	-51	-4.72	27,200	-
[4075]	26/06/05	1,062	1,101	1,062	1,081	+19	+1.79	14,100	-
[4075]	26/06/04	1,061	1,080	1,039	1,062	+1	+0.09	27,600	-
[4075]	26/06/03	1,070	1,092	1,025	1,061	+20	+1.92	27,400	-
[4075]	26/06/02	1,065	1,065	1,018	1,041	-24	-2.25	28,600	-
[4075]	26/06/01	1,080	1,083	1,046	1,065	-9	-0.84	25,300	-
[4075]	26/05/29	1,061	1,108	1,061	1,074	+13	+1.23	18,300	-
[4075]	26/05/28	1,088	1,094	1,043	1,061	-21	-1.94	25,300	-
[4075]	26/05/27	1,080	1,083	1,060	1,082	-5	-0.46	19,200	-
[4075]	26/05/26	1,128	1,138	1,083	1,087	-44	-3.89	32,200	-
[4075]	26/05/25	1,135	1,175	1,106	1,131	+7	+0.62	39,700	-
[4075]	26/05/22	1,109	1,135	1,090	1,124	+43.0	+3.98	27,800	-
[4075]	26/05/21	1,125	1,125	1,064	1,081	-14.0	-1.28	35,200	-
[4075]	26/05/20	1,155	1,156	1,087	1,095	-60.0	-5.19	39,400	-
[4075]	26/05/19	1,165	1,200	1,154	1,155	-10.0	-0.86	17,700	-
[4075]	26/05/18	1,189	1,190	1,148	1,165	-17.0	-1.44	22,700	-
[4075]	26/05/15	1,171	1,197	1,163	1,182	+6.0	+0.51	32,400	-
[4075]	26/05/14	1,192	1,220	1,165	1,176	-9.0	-0.76	29,600	-
[4075]	26/05/13	1,164	1,185	1,159	1,185	+10.0	+0.85	16,100	-
[4075]	26/05/12	1,185	1,208	1,154	1,175	-6.0	-0.51	28,900	-
[4075]	26/05/11	1,155	1,196	1,144	1,181	+33.0	+2.87	43,500	-
[4075]	26/05/08	1,102	1,153	1,099	1,148	+36.0	+3.24	32,100	-
[4075]	26/05/07	1,110	1,134	1,103	1,112	+12.0	+1.09	31,100	-
[4075]	26/05/01	1,163	1,164	1,084	1,100	-64.0	-5.50	119,800	-
[4075]	26/04/30	1,168	1,256	1,158	1,164	-6.0	-0.51	59,900	-
[4075]	26/04/28	1,196	1,200	1,160	1,170	-30.0	-2.50	40,700	-
[4075]	26/04/27	1,244	1,254	1,143	1,200	-44	-3.54	151,600	-
[4075]	26/04/24	1,260	1,291	1,243	1,244	-9	-0.72	40,900	-
[4075]	26/04/23	1,291	1,291	1,232	1,253	-25	-1.96	24,000	-
[4075]	26/04/22	1,249	1,278	1,247	1,278	+32	+2.57	34,200	-
[4075]	26/04/21	1,286	1,295	1,244	1,246	-38	-2.96	63,300	-
[4075]	26/04/20	1,300	1,390	1,281	1,284	-35	-2.65	130,800	-
[4075]	26/04/17	1,317	1,373	1,294	1,319	+2	+0.15	87,100	-
[4075]	26/04/16	1,355	1,355	1,280	1,317	-8	-0.60	112,500	-
[4075]	26/04/15	1,234	1,334	1,233	1,325	+77	+6.17	116,200	-
[4075]	26/04/14	1,278	1,289	1,230	1,248	-23	-1.81	35,600	-
[4075]	26/04/13	1,240	1,297	1,219	1,271	+28	+2.25	114,600	-
[4075]	26/04/10	1,230	1,262	1,216	1,243	+11	+0.89	61,200	-
[4075]	26/04/09	1,275	1,282	1,207	1,232	-63	-4.86	92,600	-
[4075]	26/04/08	1,272	1,321	1,263	1,295	+44	+3.52	136,400	-
[4075]	26/04/07	1,300	1,359	1,238	1,251	-77	-5.80	145,300	-
[4075]	26/04/06	1,278	1,409	1,260	1,328	+44	+3.43	228,700	-
[4075]	26/04/03	1,319	1,349	1,273	1,284	-10	-0.77	89,600	-
[4075]	26/04/02	1,294	1,340	1,258	1,294	-20	-1.52	71,200	-
[4075]	26/04/01	1,289	1,339	1,269	1,314	+64	+5.12	66,200	-
[4075]	26/03/31	1,295	1,317	1,238	1,250	-44	-3.40	61,700	-
[4075]	26/03/30	1,246	1,297	1,246	1,294	-41	-3.07	61,200	-
[4075]	26/03/27	1,266	1,335	1,255	1,335	+39	+3.01	90,000	-
[4075]	26/03/26	1,326	1,350	1,276	1,296	-60	-4.42	103,300	-
[4075]	26/03/25	1,331	1,361	1,290	1,356	+53	+4.07	141,800	-
[4075]	26/03/24	1,439	1,470	1,294	1,303	-76	-5.51	293,300	-
[4075]	26/03/23	1,547	1,587	1,354	1,379	-288	-17.28	277,600	-
[4075]	26/03/19	1,750	1,828	1,621	1,667	-194	-10.42	569,400	-
[4075]	26/03/18	1,919	2,100	1,768	1,861	+43	+2.37	2,221,000	-
[4075]	26/03/17	1,730	1,930	1,616	1,818	+288	+18.82	2,397,200	-
[4075]	26/03/16	1,573	1,575	1,428	1,530	-83	-5.15	267,300	-
[4075]	26/03/13	1,622	1,654	1,512	1,613	-2	-0.12	502,600	-
[4075]	26/03/12	1,404	1,680	1,350	1,615	+186	+13.02	1,850,900	-
[4075]	26/03/11	1,406	1,616	1,268	1,429	+113	+8.59	1,259,500	-
[4075]	26/03/10	1,396	1,426	1,267	1,316	+190	+16.87	1,242,900	-
[4075]	26/03/09	1,126	1,126	1,126	1,126	+150	+15.37	16,100	-
[4075]	26/03/06	886	976	880	976	+150	+18.16	22,100	-
[4075]	26/03/05	826	840	817	826	+30	+3.77	7,700	-
[4075]	26/03/04	796	815	775	796	-7	-0.87	15,600	-
[4075]	26/03/03	844	844	803	803	-41	-4.86	14,700	-
[4075]	26/03/02	837	845	837	844	-1	-0.12	4,900	-
[4075]	26/02/27	848	863	845	845	-3	-0.35	11,100	-
[4075]	26/02/26	843	850	840	848	+5	+0.59	6,100	-
[4075]	26/02/25	850	863	838	843	+4	+0.48	8,200	-
[4075]	26/02/24	825	841	825	839	+19	+2.32	8,500	-
[4075]	26/02/20	848	848	820	820	-28	-3.30	8,800	-
[4075]	26/02/19	833	850	833	848	+15	+1.80	6,100	-
[4075]	26/02/18	826	834	823	833	+3	+0.36	3,400	-
[4075]	26/02/17	823	835	823	830	+6	+0.73	3,500	-
[4075]	26/02/16	822	840	822	824	+6	+0.73	7,900	-
[4075]	26/02/13	841	841	813	818	-25	-2.97	23,700	-
[4075]	26/02/12	860	868	843	843	-9	-1.06	8,200	-
[4075]	26/02/10	846	879	846	852	+18	+2.16	12,900	-
[4075]	26/02/09	850	861	833	834	-15	-1.77	10,900	-
[4075]	26/02/06	836	867	824	849	+13	+1.56	8,400	-
[4075]	26/02/05	837	840	825	836	+6	+0.72	4,600	-
[4075]	26/02/04	831	842	823	830	-1	-0.12	6,600	-
[4075]	26/02/03	828	846	826	831	+11	+1.34	17,500	-
[4075]	26/02/02	824	828	816	820	+4	+0.49	7,800	-
[4075]	26/01/30	820	823	809	816	0	0.00	5,800	-
[4075]	26/01/29	819	824	811	816	-3	-0.37	7,900	-
[4075]	26/01/28	817	827	816	819	-2	-0.24	10,000	-
[4075]	26/01/27	820	835	820	821	0	0.00	9,500	-
[4075]	26/01/26	837	838	821	821	-12	-1.44	13,900	-
[4075]	26/01/23	827	833	818	833	+6	+0.73	15,800	-
[4075]	26/01/22	840	840	820	827	-5	-0.60	16,100	-
[4075]	26/01/21	842	842	819	832	-1	-0.12	23,900	-
[4075]	26/01/20	825	833	816	833	+8	+0.97	15,800	-
[4075]	26/01/19	836	848	820	825	+4	+0.49	15,300	-
[4075]	26/01/16	813	843	813	821	+10	+1.23	23,400	-
[4075]	26/01/15	814	826	810	811	-3	-0.37	14,300	-
[4075]	26/01/14	821	826	812	814	-12	-1.45	5,400	-
[4075]	26/01/13	837	837	811	826	+13	+1.60	9,600	-
[4075]	26/01/09	821	822	812	813	+1	+0.12	5,500	-
[4075]	26/01/08	823	823	810	812	-11	-1.34	15,100	-
[4075]	26/01/07	823	834	816	823	0	0.00	11,400	-
[4075]	26/01/06	829	843	823	823	-4	-0.48	10,600	-
[4075]	26/01/05	835	850	822	827	-8	-0.96	6,100	-
[4075]	25/12/30	836	850	825	835	+5	+0.60	10,400	-
[4075]	25/12/29	825	839	815	830	+4	+0.48	11,200	-
[4075]	25/12/26	844	845	826	826	-3	-0.36	11,100	-
[4075]	25/12/25	829	840	812	829	-1	-0.12	14,600	-
[4075]	25/12/24	841	850	830	830	-11	-1.31	15,300	-
[4075]	25/12/23	850	854	839	841	+1	+0.12	10,300	-
[4075]	25/12/22	816	866	816	840	+22	+2.69	36,400	-
[4075]	25/12/19	821	827	810	818	-8	-0.97	22,400	-
[4075]	25/12/18	829	830	821	826	-4	-0.48	9,500	-
[4075]	25/12/17	813	859	806	830	+7	+0.85	24,600	-
[4075]	25/12/16	875	876	822	823	-53	-6.05	59,400	-
[4075]	25/12/15	943	950	875	876	-97	-9.97	78,500	-
[4075]	25/12/12	987	988	941	973	-7	-0.71	30,300	-
[4075]	25/12/11	975	990	954	980	0	0.00	26,400	-
[4075]	25/12/10	950	984	950	980	+40	+4.26	31,700	-
[4075]	25/12/09	903	941	893	940	+37	+4.10	10,800	-
[4075]	25/12/08	896	911	885	903	+8	+0.89	7,900	-
[4075]	25/12/05	910	910	883	895	-28	-3.03	9,400	-
[4075]	25/12/04	924	930	911	923	-2	-0.22	5,900	-
[4075]	25/12/03	941	941	918	925	-1	-0.11	2,500	-
[4075]	25/12/02	946	950	925	926	-20	-2.11	5,500	-
[4075]	25/12/01	955	959	921	946	-14	-1.46	8,400	-
[4075]	25/11/28	953	970	920	960	-7	-0.72	38,200	-
[4075]	25/11/27	971	988	942	967	-4	-0.41	32,700	-
[4075]	25/11/26	907	985	899	971	+78	+8.73	87,700	-
[4075]	25/11/25	880	893	877	893	+17	+1.94	20,600	-
[4075]	25/11/21	861	877	861	876	+16	+1.86	3,900	-
[4075]	25/11/20	880	882	858	860	-11	-1.26	5,100	-
[4075]	25/11/19	868	871	852	871	+18	+2.11	3,300	-
[4075]	25/11/18	859	874	850	853	-21	-2.40	2,800	-
[4075]	25/11/17	888	888	869	874	-2	-0.23	2,100	-
[4075]	25/11/14	877	890	865	876	-2	-0.23	7,200	-
[4075]	25/11/13	861	878	855	878	+21	+2.45	6,800	-
[4075]	25/11/12	851	868	850	857	+13	+1.54	6,300	-
[4075]	25/11/11	829	844	826	844	+15	+1.81	5,200	-
[4075]	25/11/10	832	834	829	829	-3	-0.36	1,900	-
[4075]	25/11/07	834	845	828	832	-7	-0.83	1,900	-
[4075]	25/11/06	840	842	827	839	+14	+1.70	1,100	-
[4075]	25/11/05	847	847	825	825	-23	-2.71	3,900	-
[4075]	25/11/04	833	849	829	848	+8	+0.95	5,800	-
[4075]	25/10/31	845	853	840	840	-6	-0.71	3,800	-
[4075]	25/10/30	826	846	820	846	+20	+2.42	5,200	-
[4075]	25/10/29	844	844	819	826	-18	-2.13	6,300	-
[4075]	25/10/28	842	849	835	844	+4	+0.48	2,400	-
[4075]	25/10/27	849	858	840	840	-8	-0.94	7,500	-
[4075]	25/10/24	848	854	837	848	-6	-0.70	3,600	-
[4075]	25/10/23	845	854	845	854	+2	+0.23	1,100	-
[4075]	25/10/22	840	858	840	852	+10	+1.19	1,300	-
[4075]	25/10/21	838	850	826	842	-11	-1.29	6,900	-
[4075]	25/10/20	862	874	821	853	+6	+0.71	6,200	-
[4075]	25/10/17	864	866	840	847	-16	-1.85	6,000	-
[4075]	25/10/16	870	877	858	863	+1	+0.12	2,600	-
[4075]	25/10/15	867	870	843	862	+10	+1.17	6,200	-
[4075]	25/10/14	883	893	826	852	-54	-5.96	18,600	-
[4075]	25/10/10	931	933	906	906	-25	-2.69	12,200	-
[4075]	25/10/09	920	943	911	931	+11	+1.20	22,100	-
[4075]	25/10/08	915	920	902	920	+5	+0.55	8,700	-
[4075]	25/10/07	889	919	889	915	+26	+2.92	11,800	-
[4075]	25/10/06	899	899	885	889	-3	-0.34	8,200	-
[4075]	25/10/03	893	893	885	892	+7	+0.79	4,600	-
[4075]	25/10/02	895	895	878	885	-2	-0.23	9,100	-
[4075]	25/10/01	899	900	881	887	-3	-0.34	12,300	-
[4075]	25/09/30	885	897	881	890	+5	+0.56	5,700	-
[4075]	25/09/29	883	901	880	885	+2	+0.23	8,600	-
[4075]	25/09/26	893	895	880	883	-4	-0.45	11,800	-
[4075]	25/09/25	897	902	886	887	-10	-1.11	12,100	-
[4075]	25/09/24	907	908	893	897	-2	-0.22	24,000	-
[4075]	25/09/22	868	918	868	899	+59	+7.02	51,900	-
[4075]	25/09/19	876	880	838	840	-51	-5.72	44,600	-
[4075]	25/09/18	929	929	884	891	-4	-0.45	25,700	-
[4075]	25/09/17	943	947	894	895	-58	-6.09	49,000	-
[4075]	25/09/16	906	954	904	953	+90	+10.43	152,500	-
[4075]	25/09/12	926	940	808	863	-78	-8.29	86,800	-
[4075]	25/09/11	945	950	933	941	+11	+1.18	10,300	-
[4075]	25/09/10	956	957	920	930	-30	-3.13	16,600	-
[4075]	25/09/09	958	964	955	960	+6	+0.63	12,300	-
[4075]	25/09/08	948	955	936	954	+9	+0.95	14,000	-
[4075]	25/09/05	919	945	919	945	+26	+2.83	9,000	-