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
[4113]	26/10/29	817	840	770	796	-26.0	-3.16	71,200	11,405,585,408
[4113]	26/10/28	821	827	800	822	+11.0	+1.36	24,100	11,778,129,920
[4113]	26/10/27	799	816	799	811	+13.0	+1.63	15,900	11,620,514,816
[4113]	26/10/26	808	811	792	798	-1.0	-0.13	11,700	11,434,243,072
[4113]	26/10/23	806	812	790	799	-7.0	-0.87	27,200	11,448,570,880
[4113]	26/10/22	820	823	806	806	-4.0	-0.49	20,800	11,548,871,680
[4113]	26/10/21	814	829	810	810	0	+0.00	13,600	11,606,185,984
[4113]	26/10/20	833	837	803	810	-17.0	-2.06	24,000	11,606,185,984
[4113]	26/10/19	832	847	827	827	-20.0	-2.36	23,200	11,849,773,056
[4113]	26/10/16	835	847	835	847	+14.0	+1.68	8,300	12,136,345,600
[4113]	26/10/15	838	841	823	833	-7.0	-0.83	32,700	11,935,745,024
[4113]	26/10/14	870	870	838	840	-27.0	-3.11	26,500	12,036,044,800
[4113]	26/10/13	870	870	854	867	-3.0	-0.34	22,400	12,422,918,144
[4113]	26/10/09	848	870	845	870	+18.0	+2.11	23,000	12,465,903,616
[4113]	26/10/08	859	863	843	852	-16.0	-1.84	30,100	12,207,988,736
[4113]	26/10/07	847	870	841	868	+21.0	+2.48	37,100	12,437,246,976
[4113]	26/10/06	816	851	816	847	+30.0	+3.67	46,200	12,136,345,600
[4113]	26/10/05	810	820	805	817	+9.0	+1.11	21,300	11,706,486,784
[4113]	26/10/02	813	821	806	808	-5.0	-0.62	19,200	11,577,529,344
[4113]	26/10/01	824	826	809	813	-10.0	-1.22	15,500	11,649,172,480
[4113]	26/09/30	811	833	811	823	+13.0	+1.60	13,200	11,792,458,752
[4113]	26/09/29	821	821	805	810	-12.0	-1.46	11,200	11,606,185,984
[4113]	26/09/28	818	825	807	822	+6.0	+0.74	17,300	11,778,129,920
[4113]	26/09/25	820	820	802	816	+5.0	+0.62	15,500	11,692,157,952
[4113]	26/09/24	803	815	801	811	+8.0	+1.00	24,800	11,620,514,816
[4113]	26/09/18	797	805	796	803	+7.0	+0.88	16,600	11,505,886,208
[4113]	26/09/17	789	799	787	796	+13.0	+1.66	17,500	11,405,585,408
[4113]	26/09/16	788	794	780	783	-5.0	-0.63	35,200	11,219,313,664
[4113]	26/09/15	783	794	778	788	-7.0	-0.88	32,400	11,290,956,800
[4113]	26/09/14	790	799	784	795	+6.0	+0.76	11,600	11,391,256,576
[4113]	26/09/11	784	794	783	789	-9.0	-1.13	10,100	11,305,285,632
[4113]	26/09/10	784	799	780	798	+16.0	+2.05	16,000	11,434,243,072
[4113]	26/09/09	789	789	782	782	-4.0	-0.51	16,600	11,204,984,832
[4113]	26/09/08	798	799	786	786	-9.0	-1.13	19,400	11,262,299,136
[4113]	26/09/07	796	802	795	795	0	+0.00	28,500	11,391,256,576
[4113]	26/09/04	790	803	786	795	+5.0	+0.63	19,300	11,391,256,576
[4113]	26/09/03	796	801	785	790	-3.0	-0.38	18,500	11,319,613,440
[4113]	26/09/02	799	799	786	793	-7.0	-0.88	27,900	11,362,599,936
[4113]	26/09/01	798	810	797	800	+2.0	+0.25	17,500	11,462,899,712
[4113]	26/08/31	827	828	792	798	-28.0	-3.39	61,400	11,434,243,072
[4113]	26/08/28	835	855	822	826	-9.0	-1.08	81,300	11,835,444,224
[4113]	26/08/27	800	858	788	835	+52.0	+6.64	185,900	11,964,401,664
[4113]	26/08/26	774	786	768	783	+11.0	+1.42	32,700	11,219,313,664
[4113]	26/08/25	749	779	748	772	+19.0	+2.52	42,700	11,061,698,560
[4113]	26/08/24	757	765	749	753	+3.0	+0.40	22,900	10,789,454,848
[4113]	26/08/21	726	750	725	750	+9.0	+1.21	59,300	10,746,468,352
[4113]	26/08/20	736	742	729	741	+16.0	+2.21	17,800	10,617,510,912
[4113]	26/08/19	738	738	720	725	-13.0	-1.76	61,800	10,388,252,672
[4113]	26/08/18	748	748	736	738	-5.0	-0.67	15,100	10,574,525,440
[4113]	26/08/17	748	754	739	743	-1.0	-0.13	18,600	10,646,168,576
[4113]	26/08/14	733	745	733	744	+11.0	+1.50	19,700	10,660,497,408
[4113]	26/08/13	738	741	730	733	-2.0	-0.27	16,600	10,502,882,304
[4113]	26/08/12	726	735	720	735	+8.0	+1.10	16,700	10,531,538,944
[4113]	26/08/10	716	733	713	727	+12.0	+1.68	17,700	10,416,910,336
[4113]	26/08/07	720	730	712	715	-1.0	-0.14	24,900	10,244,966,400
[4113]	26/08/06	708	719	708	716	+5.0	+0.70	20,800	10,259,295,232
[4113]	26/08/05	708	715	706	711	+9.0	+1.28	22,900	10,187,652,096
[4113]	26/08/04	717	725	699	702	-15.0	-2.09	105,400	10,058,694,656
[4113]	26/08/03	738	738	705	717	-34.0	-4.53	106,900	10,273,624,064
[4113]	26/07/31	783	796	720	751	-18.0	-2.34	91,100	10,760,797,184
[4113]	26/07/30	767	778	760	769	-3.0	-0.39	41,900	11,018,713,088
[4113]	26/07/29	775	780	751	772	-11.0	-1.40	62,000	11,061,698,560
[4113]	26/07/28	800	802	775	783	-25.0	-3.09	68,000	11,219,313,664
[4113]	26/07/27	795	825	795	808	+20.0	+2.54	73,000	11,577,529,344
[4113]	26/07/24	816	823	787	788	-35.0	-4.25	71,200	11,290,956,800
[4113]	26/07/23	821	831	815	823	0	+0.00	54,600	11,792,458,752
[4113]	26/07/22	827	838	815	823	+4.0	+0.49	91,000	11,792,458,752
[4113]	26/07/21	770	832	755	819	+74.0	+9.93	176,900	11,735,143,424
[4113]	26/07/17	741	760	736	745	-8	-1.06	68,900	-
[4113]	26/07/16	744	780	738	753	+5	+0.67	79,400	-
[4113]	26/07/15	729	754	726	748	+21	+2.89	43,400	-
[4113]	26/07/14	712	727	712	727	+11	+1.54	26,200	-
[4113]	26/07/13	723	733	709	716	-5	-0.69	41,200	-
[4113]	26/07/10	723	735	717	721	-4	-0.55	54,800	-
[4113]	26/07/09	720	730	717	725	+8	+1.12	36,800	-
[4113]	26/07/08	718	728	713	717	-4	-0.55	36,800	-
[4113]	26/07/07	750	750	719	721	-22	-2.96	80,700	-
[4113]	26/07/06	773	806	735	743	+30	+4.21	329,600	-
[4113]	26/07/03	689	716	684	713	+29	+4.24	58,600	-
[4113]	26/07/02	692	692	684	684	-6	-0.87	23,200	-
[4113]	26/07/01	683	692	683	690	+7	+1.02	15,500	-
[4113]	26/06/30	691	691	679	683	-7	-1.01	23,500	-
[4113]	26/06/29	693	696	685	690	+2	+0.29	33,300	-
[4113]	26/06/26	687	688	678	688	0	0.00	15,300	-
[4113]	26/06/25	688	689	680	688	+10	+1.47	19,100	-
[4113]	26/06/24	688	692	676	678	-10	-1.45	34,400	-
[4113]	26/06/23	701	701	688	688	-13	-1.85	37,300	-
[4113]	26/06/22	693	715	689	701	+18	+2.64	65,900	-
[4113]	26/06/19	695	695	675	683	-12	-1.73	65,800	-
[4113]	26/06/18	697	705	691	695	+1	+0.14	57,900	-
[4113]	26/06/17	694	708	694	694	-5	-0.72	44,200	-
[4113]	26/06/16	701	702	688	699	+8	+1.16	47,400	-
[4113]	26/06/15	694	702	685	691	+4	+0.58	80,600	-
[4113]	26/06/12	680	693	677	687	+16	+2.38	45,000	-
[4113]	26/06/11	684	684	664	671	-23	-3.31	88,100	-
[4113]	26/06/10	696	697	681	694	+1	+0.14	57,800	-
[4113]	26/06/09	705	714	690	693	-2	-0.29	28,200	-
[4113]	26/06/08	695	697	684	695	-15	-2.11	88,400	-
[4113]	26/06/05	708	720	701	710	+2	+0.28	41,500	-
[4113]	26/06/04	709	709	692	708	-1	-0.14	76,600	-
[4113]	26/06/03	735	735	709	709	-26	-3.54	62,300	-
[4113]	26/06/02	739	739	711	735	-7	-0.94	96,200	-
[4113]	26/06/01	753	763	740	742	-8	-1.07	57,600	-
[4113]	26/05/29	751	754	744	750	0	0.00	30,000	-
[4113]	26/05/28	747	755	737	750	0	0.00	33,300	-
[4113]	26/05/27	742	750	738	750	+10	+1.35	34,600	-
[4113]	26/05/26	739	761	736	740	+7	+0.95	45,500	-
[4113]	26/05/25	744	753	733	733	-3	-0.41	44,300	-
[4113]	26/05/22	735	750	735	736	+3.0	+0.41	41,600	-
[4113]	26/05/21	746	755	730	733	-8.0	-1.08	73,000	-
[4113]	26/05/20	754	756	733	741	-25.0	-3.26	122,700	-
[4113]	26/05/19	789	790	747	766	-11.0	-1.42	159,300	-
[4113]	26/05/18	828	840	766	777	-66.0	-7.83	270,900	-
[4113]	26/05/15	992	1,023	842	843	-149.0	-15.02	267,500	-
[4113]	26/05/14	960	994	952	992	+33.0	+3.44	95,700	-
[4113]	26/05/13	904	983	903	959	+56.0	+6.20	175,800	-
[4113]	26/05/12	908	922	903	903	+1.0	+0.11	20,600	-
[4113]	26/05/11	901	910	899	902	+2.0	+0.22	35,000	-
[4113]	26/05/08	908	913	889	900	-15.0	-1.64	56,400	-
[4113]	26/05/07	918	925	915	915	+12.0	+1.33	21,900	-
[4113]	26/05/01	897	905	893	903	+2.0	+0.22	57,200	-
[4113]	26/04/30	906	911	900	901	-9.0	-0.99	18,200	-
[4113]	26/04/28	895	914	895	910	+15.0	+1.68	23,300	-
[4113]	26/04/27	894	901	889	895	+2	+0.22	28,100	-
[4113]	26/04/24	900	901	890	893	-7	-0.78	28,600	-
[4113]	26/04/23	918	918	898	900	-18	-1.96	35,100	-
[4113]	26/04/22	926	928	914	918	-12	-1.29	26,100	-
[4113]	26/04/21	926	931	923	930	+3	+0.32	13,500	-
[4113]	26/04/20	928	936	922	927	-1	-0.11	36,000	-
[4113]	26/04/17	934	935	927	928	-2	-0.22	24,300	-
[4113]	26/04/16	929	939	928	930	-3	-0.32	29,000	-
[4113]	26/04/15	938	952	924	933	-9	-0.96	43,500	-
[4113]	26/04/14	953	956	934	942	-5	-0.53	19,100	-
[4113]	26/04/13	955	962	933	947	-12	-1.25	86,900	-
[4113]	26/04/10	968	972	954	959	-2	-0.21	25,000	-
[4113]	26/04/09	969	970	954	961	-11	-1.13	24,600	-
[4113]	26/04/08	966	980	965	972	+21	+2.21	38,600	-
[4113]	26/04/07	943	959	940	951	+8	+0.85	41,300	-
[4113]	26/04/06	936	949	935	943	+5	+0.53	24,700	-
[4113]	26/04/03	946	955	933	938	-8	-0.85	37,900	-
[4113]	26/04/02	956	968	936	946	-11	-1.15	81,200	-
[4113]	26/04/01	948	960	942	957	+32	+3.46	53,100	-
[4113]	26/03/31	908	940	908	925	+8	+0.87	62,700	-
[4113]	26/03/30	896	924	893	917	-42	-4.38	62,300	-
[4113]	26/03/27	956	970	950	959	+1	+0.10	63,200	-
[4113]	26/03/26	964	968	949	958	-9	-0.93	39,800	-
[4113]	26/03/25	954	970	954	967	+26	+2.76	45,200	-
[4113]	26/03/24	940	946	928	941	+18	+1.95	47,300	-
[4113]	26/03/23	929	929	909	923	-34	-3.55	113,300	-
[4113]	26/03/19	983	983	951	957	-41	-4.11	149,200	-
[4113]	26/03/18	984	998	982	998	+22	+2.25	45,200	-
[4113]	26/03/17	989	1,000	974	976	-9	-0.91	52,800	-
[4113]	26/03/16	991	999	977	985	-21	-2.09	58,900	-
[4113]	26/03/13	982	1,006	973	1,006	+20	+2.03	70,000	-
[4113]	26/03/12	1,000	1,005	976	986	-20	-1.99	142,300	-
[4113]	26/03/11	1,019	1,027	1,006	1,006	-6	-0.59	43,300	-
[4113]	26/03/10	1,004	1,019	991	1,012	+29	+2.95	129,100	-
[4113]	26/03/09	995	998	940	983	-65	-6.20	390,900	-
[4113]	26/03/06	1,039	1,061	1,035	1,048	-16	-1.50	53,100	-
[4113]	26/03/05	1,051	1,067	1,044	1,064	+69	+6.93	125,100	-
[4113]	26/03/04	1,025	1,036	974	995	-60	-5.69	205,900	-
[4113]	26/03/03	1,102	1,109	1,055	1,055	-58	-5.21	161,100	-
[4113]	26/03/02	1,104	1,120	1,097	1,113	-21	-1.85	91,800	-
[4113]	26/02/27	1,110	1,134	1,103	1,134	+20	+1.80	61,900	-
[4113]	26/02/26	1,110	1,120	1,100	1,114	+11	+1.00	130,000	-
[4113]	26/02/25	1,157	1,158	1,095	1,103	-57	-4.91	223,700	-
[4113]	26/02/24	1,148	1,162	1,131	1,160	+1	+0.09	79,500	-
[4113]	26/02/20	1,183	1,183	1,155	1,159	-26	-2.19	65,200	-
[4113]	26/02/19	1,190	1,200	1,178	1,185	+4	+0.34	70,300	-
[4113]	26/02/18	1,164	1,189	1,157	1,181	+14	+1.20	61,100	-
[4113]	26/02/17	1,189	1,189	1,162	1,167	-9	-0.77	32,300	-
[4113]	26/02/16	1,176	1,188	1,167	1,176	+23	+1.99	55,900	-
[4113]	26/02/13	1,191	1,191	1,146	1,153	-48	-4.00	88,500	-
[4113]	26/02/12	1,177	1,210	1,177	1,201	+33	+2.83	119,700	-
[4113]	26/02/10	1,142	1,169	1,142	1,168	+36	+3.18	102,100	-
[4113]	26/02/09	1,109	1,140	1,098	1,132	+37	+3.38	121,000	-
[4113]	26/02/06	1,092	1,100	1,084	1,095	-5	-0.45	60,300	-
[4113]	26/02/05	1,100	1,115	1,090	1,100	+12	+1.10	108,900	-
[4113]	26/02/04	1,101	1,113	1,075	1,088	-24	-2.16	179,400	-
[4113]	26/02/03	1,114	1,129	1,103	1,112	+31	+2.87	154,300	-
[4113]	26/02/02	1,130	1,143	1,081	1,081	-51	-4.51	184,700	-
[4113]	26/01/30	1,112	1,153	1,112	1,132	+27	+2.44	161,300	-
[4113]	26/01/29	1,195	1,195	1,097	1,105	-175	-13.67	660,300	-
[4113]	26/01/28	1,487	1,499	1,262	1,280	-214	-14.32	336,500	-
[4113]	26/01/27	1,492	1,500	1,478	1,494	-4	-0.27	82,500	-
[4113]	26/01/26	1,499	1,508	1,483	1,498	-14	-0.93	96,400	-
[4113]	26/01/23	1,501	1,522	1,498	1,512	+16	+1.07	71,900	-
[4113]	26/01/22	1,490	1,511	1,470	1,496	+20	+1.36	90,700	-
[4113]	26/01/21	1,423	1,494	1,422	1,476	-7	-0.47	91,400	-
[4113]	26/01/20	1,516	1,516	1,480	1,483	-28	-1.85	112,300	-
[4113]	26/01/19	1,545	1,547	1,501	1,511	-14	-0.92	119,800	-
[4113]	26/01/16	1,460	1,545	1,454	1,525	+76	+5.24	149,200	-
[4113]	26/01/15	1,415	1,460	1,415	1,449	+37	+2.62	90,500	-
[4113]	26/01/14	1,355	1,413	1,347	1,412	+56	+4.13	97,100	-
[4113]	26/01/13	1,357	1,359	1,332	1,356	+25	+1.88	70,600	-
[4113]	26/01/09	1,337	1,346	1,328	1,331	-1	-0.08	64,600	-
[4113]	26/01/08	1,315	1,342	1,311	1,332	+19	+1.45	76,500	-
[4113]	26/01/07	1,297	1,324	1,295	1,313	+11	+0.84	85,000	-
[4113]	26/01/06	1,302	1,317	1,295	1,302	+22	+1.72	69,000	-
[4113]	26/01/05	1,252	1,293	1,244	1,280	+44	+3.56	100,100	-
[4113]	25/12/30	1,245	1,254	1,236	1,236	-10	-0.80	34,100	-
[4113]	25/12/29	1,249	1,261	1,244	1,246	+4	+0.32	21,400	-
[4113]	25/12/26	1,258	1,258	1,240	1,242	-19	-1.51	42,300	-
[4113]	25/12/25	1,238	1,264	1,238	1,261	+26	+2.11	37,900	-
[4113]	25/12/24	1,242	1,247	1,231	1,235	-2	-0.16	37,500	-
[4113]	25/12/23	1,227	1,244	1,224	1,237	+1	+0.08	32,800	-
[4113]	25/12/22	1,221	1,237	1,220	1,236	+17	+1.39	45,400	-
[4113]	25/12/19	1,201	1,219	1,201	1,219	+13	+1.08	27,600	-
[4113]	25/12/18	1,210	1,210	1,190	1,206	-2	-0.17	21,300	-
[4113]	25/12/17	1,190	1,214	1,187	1,208	+14	+1.17	36,500	-
[4113]	25/12/16	1,210	1,210	1,190	1,194	-13	-1.08	19,000	-
[4113]	25/12/15	1,186	1,207	1,177	1,207	+18	+1.51	26,100	-
[4113]	25/12/12	1,174	1,200	1,174	1,189	+15	+1.28	31,500	-
[4113]	25/12/11	1,188	1,188	1,165	1,174	-14	-1.18	43,500	-
[4113]	25/12/10	1,176	1,188	1,172	1,188	+17	+1.45	33,900	-
[4113]	25/12/09	1,175	1,185	1,160	1,171	-6	-0.51	38,700	-
[4113]	25/12/08	1,175	1,185	1,167	1,177	+6	+0.51	25,700	-
[4113]	25/12/05	1,162	1,175	1,159	1,171	+7	+0.60	27,300	-
[4113]	25/12/04	1,170	1,178	1,164	1,164	-6	-0.51	27,800	-
[4113]	25/12/03	1,177	1,179	1,164	1,170	+4	+0.34	20,900	-
[4113]	25/12/02	1,183	1,184	1,166	1,166	-16	-1.35	38,500	-
[4113]	25/12/01	1,190	1,192	1,174	1,182	-1	-0.08	34,700	-
[4113]	25/11/28	1,190	1,190	1,178	1,183	+2	+0.17	44,000	-
[4113]	25/11/27	1,172	1,191	1,172	1,181	+9	+0.77	48,800	-
[4113]	25/11/26	1,168	1,180	1,163	1,172	+13	+1.12	23,600	-
[4113]	25/11/25	1,165	1,170	1,149	1,159	0	0.00	53,500	-
[4113]	25/11/21	1,166	1,175	1,149	1,159	-24	-2.03	44,600	-
[4113]	25/11/20	1,162	1,183	1,147	1,183	+33	+2.87	47,900	-
[4113]	25/11/19	1,131	1,158	1,122	1,150	+9	+0.79	43,500	-
[4113]	25/11/18	1,174	1,174	1,141	1,141	-33	-2.81	61,100	-
[4113]	25/11/17	1,168	1,181	1,165	1,174	+9	+0.77	43,000	-
[4113]	25/11/14	1,176	1,185	1,165	1,165	-29	-2.43	60,400	-
[4113]	25/11/13	1,215	1,217	1,189	1,194	-16	-1.32	50,500	-
[4113]	25/11/12	1,225	1,227	1,204	1,210	-16	-1.31	56,400	-
[4113]	25/11/11	1,250	1,250	1,212	1,226	-24	-1.92	38,200	-
[4113]	25/11/10	1,229	1,251	1,229	1,250	+21	+1.71	15,600	-
[4113]	25/11/07	1,230	1,240	1,223	1,229	-14	-1.13	24,000	-
[4113]	25/11/06	1,233	1,249	1,230	1,243	+17	+1.39	23,200	-
[4113]	25/11/05	1,199	1,233	1,198	1,226	+32	+2.68	70,300	-
[4113]	25/11/04	1,237	1,237	1,194	1,194	-32	-2.61	61,800	-
[4113]	25/10/31	1,222	1,245	1,200	1,226	+4	+0.33	77,600	-
[4113]	25/10/30	1,224	1,247	1,178	1,222	-3	-0.24	167,900	-
[4113]	25/10/29	1,370	1,380	1,200	1,225	-120	-8.92	392,700	-
[4113]	25/10/28	1,373	1,376	1,341	1,345	-21	-1.54	76,800	-
[4113]	25/10/27	1,359	1,378	1,346	1,366	+15	+1.11	67,400	-
[4113]	25/10/24	1,339	1,351	1,322	1,351	+24	+1.81	31,100	-
[4113]	25/10/23	1,309	1,336	1,302	1,327	+6	+0.45	27,900	-
[4113]	25/10/22	1,305	1,324	1,295	1,321	+20	+1.54	23,200	-
[4113]	25/10/21	1,303	1,309	1,292	1,301	+10	+0.77	25,700	-
[4113]	25/10/20	1,275	1,302	1,275	1,291	+28	+2.22	27,700	-
[4113]	25/10/17	1,307	1,308	1,261	1,263	-46	-3.51	47,100	-
[4113]	25/10/16	1,288	1,310	1,281	1,309	+31	+2.43	32,100	-
[4113]	25/10/15	1,256	1,279	1,256	1,278	+36	+2.90	21,100	-
[4113]	25/10/14	1,283	1,295	1,240	1,242	-64	-4.90	57,400	-
[4113]	25/10/10	1,326	1,326	1,304	1,306	-25	-1.88	36,100	-
[4113]	25/10/09	1,317	1,336	1,315	1,331	+5	+0.38	21,900	-
[4113]	25/10/08	1,334	1,345	1,317	1,326	-8	-0.60	25,100	-
[4113]	25/10/07	1,328	1,346	1,320	1,334	+14	+1.06	26,800	-
[4113]	25/10/06	1,334	1,334	1,305	1,320	+15	+1.15	25,400	-
[4113]	25/10/03	1,296	1,311	1,285	1,305	+20	+1.56	29,400	-
[4113]	25/10/02	1,271	1,288	1,251	1,285	+9	+0.71	66,700	-
[4113]	25/10/01	1,328	1,329	1,272	1,276	-66	-4.92	102,300	-
[4113]	25/09/30	1,380	1,380	1,342	1,342	-40	-2.89	45,100	-
[4113]	25/09/29	1,390	1,393	1,372	1,382	-21	-1.50	22,300	-
[4113]	25/09/26	1,383	1,403	1,381	1,403	+13	+0.94	27,900	-
[4113]	25/09/25	1,379	1,395	1,376	1,390	+7	+0.51	14,500	-
[4113]	25/09/24	1,383	1,390	1,370	1,383	-7	-0.50	21,700	-
[4113]	25/09/22	1,383	1,396	1,377	1,390	+6	+0.43	23,900	-
[4113]	25/09/19	1,406	1,409	1,356	1,384	-21	-1.49	65,900	-
[4113]	25/09/18	1,396	1,423	1,393	1,405	+9	+0.64	36,100	-
[4113]	25/09/17	1,427	1,429	1,373	1,396	-29	-2.04	63,700	-
[4113]	25/09/16	1,437	1,439	1,411	1,425	+9	+0.64	65,000	-
[4113]	25/09/12	1,396	1,436	1,394	1,416	+32	+2.31	52,100	-
[4113]	25/09/11	1,379	1,392	1,353	1,384	+18	+1.32	50,200	-
[4113]	25/09/10	1,351	1,378	1,350	1,366	+16	+1.19	63,600	-
[4113]	25/09/09	1,350	1,362	1,336	1,350	-2	-0.15	80,200	-
[4113]	25/09/08	1,378	1,378	1,346	1,352	-18	-1.31	58,300	-
[4113]	25/09/05	1,362	1,378	1,349	1,370	0	0.00	55,200	-