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
[3662]	26/10/29	906	909	894	898	-13.0	-1.43	242,100	16,690,332,672
[3662]	26/10/28	937	937	911	911	-27.0	-2.88	123,700	16,931,951,616
[3662]	26/10/27	956	978	930	938	-7.0	-0.74	157,200	17,433,776,128
[3662]	26/10/26	948	952	943	945	-3.0	-0.32	63,600	17,563,879,424
[3662]	26/10/23	950	954	942	948	-2.0	-0.21	44,700	17,619,638,272
[3662]	26/10/22	943	954	943	950	+7.0	+0.74	36,700	17,656,809,472
[3662]	26/10/21	965	965	942	943	-19.0	-1.98	65,900	17,526,708,224
[3662]	26/10/20	965	968	958	962	+3.0	+0.31	37,200	17,879,842,816
[3662]	26/10/19	969	969	959	959	-1.0	-0.10	52,600	17,824,086,016
[3662]	26/10/16	960	971	956	960	+7.0	+0.73	75,400	17,842,671,616
[3662]	26/10/15	952	959	948	953	-6.0	-0.63	73,400	17,712,568,320
[3662]	26/10/14	946	963	946	959	+13.0	+1.37	87,400	17,824,086,016
[3662]	26/10/13	926	949	924	946	+34.0	+3.73	96,600	17,582,465,024
[3662]	26/10/09	902	919	902	912	+8.0	+0.88	84,800	16,950,538,240
[3662]	26/10/08	912	913	904	904	-16.0	-1.74	73,000	16,801,849,344
[3662]	26/10/07	913	921	910	920	+7.0	+0.77	60,300	17,099,227,136
[3662]	26/10/06	912	916	909	913	-1.0	-0.11	77,100	16,969,123,840
[3662]	26/10/05	932	932	914	914	-23.0	-2.45	128,500	16,987,710,464
[3662]	26/10/02	950	951	937	937	-15.0	-1.58	45,900	17,415,190,528
[3662]	26/10/01	950	957	946	952	0	+0.00	38,500	17,693,982,720
[3662]	26/09/30	944	955	939	952	+9.0	+0.95	64,500	17,693,982,720
[3662]	26/09/29	940	947	931	943	+3.0	+0.32	66,500	17,526,708,224
[3662]	26/09/28	934	940	930	940	+6.0	+0.64	94,700	17,470,949,376
[3662]	26/09/25	931	938	928	934	+4.0	+0.43	61,500	17,359,431,680
[3662]	26/09/24	937	941	930	930	-7.0	-0.75	88,900	17,285,087,232
[3662]	26/09/18	945	946	936	937	-9.0	-0.95	67,900	17,415,190,528
[3662]	26/09/17	939	947	936	946	+6.0	+0.64	52,400	17,582,465,024
[3662]	26/09/16	951	951	938	940	-9.0	-0.95	51,700	17,470,949,376
[3662]	26/09/15	942	952	942	949	+2.0	+0.21	56,700	17,638,223,872
[3662]	26/09/14	925	947	924	947	+25.0	+2.71	59,400	17,601,052,672
[3662]	26/09/11	920	928	913	922	-1.0	-0.11	56,900	17,136,399,360
[3662]	26/09/10	927	929	920	923	-6.0	-0.65	43,800	17,154,984,960
[3662]	26/09/09	928	938	926	929	-8.0	-0.85	68,600	17,266,501,632
[3662]	26/09/08	921	947	919	937	+12.0	+1.30	108,800	17,415,190,528
[3662]	26/09/07	924	937	919	925	-44.0	-4.54	221,800	17,192,157,184
[3662]	26/09/04	970	982	959	969	+4.0	+0.41	197,100	18,009,946,112
[3662]	26/09/03	978	983	965	965	-10.0	-1.03	90,300	17,935,601,664
[3662]	26/09/02	983	983	971	975	-14.0	-1.42	79,600	18,121,463,808
[3662]	26/09/01	986	994	982	989	-5.0	-0.50	50,300	18,381,668,352
[3662]	26/08/31	970	998	966	994	+19.0	+1.95	97,600	18,474,598,400
[3662]	26/08/28	956	978	955	975	+16.0	+1.67	68,500	18,121,463,808
[3662]	26/08/27	970	974	957	959	-14.0	-1.44	71,200	17,824,086,016
[3662]	26/08/26	972	979	967	973	+7.0	+0.72	53,300	18,084,290,560
[3662]	26/08/25	981	986	966	966	-16.0	-1.63	67,000	17,954,187,264
[3662]	26/08/24	989	998	979	982	-7.0	-0.71	90,100	18,251,565,056
[3662]	26/08/21	988	995	983	989	0	+0.00	53,400	18,381,668,352
[3662]	26/08/20	984	991	967	989	+6.0	+0.61	73,100	18,381,668,352
[3662]	26/08/19	974	989	963	983	+9.0	+0.92	93,800	18,270,152,704
[3662]	26/08/18	984	987	965	974	-7.0	-0.71	101,500	18,102,876,160
[3662]	26/08/17	962	981	960	981	+14.0	+1.45	132,400	18,232,979,456
[3662]	26/08/14	942	967	938	967	+29.0	+3.09	126,400	17,972,774,912
[3662]	26/08/13	925	940	920	938	+11.0	+1.19	79,300	17,433,776,128
[3662]	26/08/12	914	931	911	927	+17.0	+1.87	140,000	17,229,330,432
[3662]	26/08/10	893	915	890	910	+23.0	+2.59	189,700	16,913,366,016
[3662]	26/08/07	904	910	887	887	-11.0	-1.22	206,700	16,485,884,928
[3662]	26/08/06	900	907	895	898	-2.0	-0.22	131,900	16,690,332,672
[3662]	26/08/05	910	915	898	900	-8.0	-0.88	147,500	16,727,504,896
[3662]	26/08/04	901	908	889	908	+8.0	+0.89	185,600	16,876,193,792
[3662]	26/08/03	920	920	892	900	-10.0	-1.10	293,400	16,727,504,896
[3662]	26/07/31	920	925	895	910	-22.0	-2.36	465,300	16,913,366,016
[3662]	26/07/30	929	945	919	932	-65.0	-6.52	548,300	17,322,260,480
[3662]	26/07/29	998	1,003	995	997	0	+0.00	369,700	18,530,357,248
[3662]	26/07/28	1,000	1,001	997	997	-3.0	-0.30	243,500	18,530,357,248
[3662]	26/07/27	1,002	1,007	1,000	1,000	0	+0.00	224,000	18,586,116,096
[3662]	26/07/24	1,002	1,007	999	1,000	-9.0	-0.89	120,600	18,586,116,096
[3662]	26/07/23	1,013	1,016	1,009	1,009	-7.0	-0.69	90,500	18,753,390,592
[3662]	26/07/22	1,021	1,024	1,016	1,016	-7.0	-0.68	100,500	18,883,493,888
[3662]	26/07/21	1,029	1,029	1,021	1,023	+2.0	+0.20	81,300	19,013,597,184
[3662]	26/07/17	1,027	1,033	1,018	1,021	-6	-0.58	91,900	-
[3662]	26/07/16	1,033	1,041	1,027	1,027	-6	-0.58	77,900	-
[3662]	26/07/15	1,042	1,043	1,033	1,033	-5	-0.48	71,100	-
[3662]	26/07/14	1,030	1,040	1,030	1,038	+7	+0.68	65,200	-
[3662]	26/07/13	1,036	1,041	1,030	1,031	+1	+0.10	82,800	-
[3662]	26/07/10	1,039	1,042	1,030	1,030	-9	-0.87	85,600	-
[3662]	26/07/09	1,044	1,050	1,039	1,039	-4	-0.38	68,000	-
[3662]	26/07/08	1,044	1,057	1,039	1,043	-1	-0.10	123,000	-
[3662]	26/07/07	1,042	1,053	1,038	1,044	+6	+0.58	109,800	-
[3662]	26/07/06	1,022	1,039	1,022	1,038	+18	+1.76	92,700	-
[3662]	26/07/03	1,024	1,027	1,016	1,020	+1	+0.10	91,900	-
[3662]	26/07/02	1,020	1,022	1,015	1,019	+9	+0.89	74,000	-
[3662]	26/07/01	1,017	1,020	1,010	1,010	-1	-0.10	76,000	-
[3662]	26/06/30	1,001	1,018	1,000	1,011	+13	+1.30	145,600	-
[3662]	26/06/29	972	1,007	969	998	+38	+3.96	197,700	-
[3662]	26/06/26	951	960	945	960	+12	+1.27	94,800	-
[3662]	26/06/25	946	950	940	948	+5	+0.53	41,400	-
[3662]	26/06/24	937	948	934	943	+10	+1.07	59,100	-
[3662]	26/06/23	929	937	925	933	+7	+0.76	45,700	-
[3662]	26/06/22	927	932	924	926	+2	+0.22	56,800	-
[3662]	26/06/19	931	936	924	924	-6	-0.65	55,800	-
[3662]	26/06/18	939	940	925	930	+1	+0.11	52,900	-
[3662]	26/06/17	925	936	925	929	+7	+0.76	43,500	-
[3662]	26/06/16	930	932	920	922	-6	-0.65	48,600	-
[3662]	26/06/15	930	938	928	928	+8	+0.87	81,600	-
[3662]	26/06/12	916	920	910	920	+10	+1.10	41,600	-
[3662]	26/06/11	908	918	907	910	-7	-0.76	33,800	-
[3662]	26/06/10	911	919	906	917	+5	+0.55	49,400	-
[3662]	26/06/09	918	923	908	912	+6	+0.66	59,700	-
[3662]	26/06/08	895	914	885	906	-19	-2.05	174,100	-
[3662]	26/06/05	920	939	920	925	0	0.00	76,800	-
[3662]	26/06/04	936	940	925	925	-12	-1.28	48,200	-
[3662]	26/06/03	952	952	934	937	-12	-1.26	52,600	-
[3662]	26/06/02	943	959	933	949	-9	-0.94	79,000	-
[3662]	26/06/01	950	958	940	958	+9	+0.95	65,200	-
[3662]	26/05/29	949	960	947	949	+5	+0.53	57,100	-
[3662]	26/05/28	935	944	922	944	+9	+0.96	76,900	-
[3662]	26/05/27	927	940	924	935	+2	+0.21	64,800	-
[3662]	26/05/26	941	944	926	933	-7	-0.74	61,500	-
[3662]	26/05/25	961	962	931	940	-21	-2.19	89,100	-
[3662]	26/05/22	962	962	948	961	0	+0.00	68,800	-
[3662]	26/05/21	975	987	961	961	-11.0	-1.13	48,800	-
[3662]	26/05/20	1,000	1,000	970	972	-24.0	-2.41	56,100	-
[3662]	26/05/19	1,000	1,004	991	996	+13.0	+1.32	53,800	-
[3662]	26/05/18	1,001	1,001	977	983	-15.0	-1.50	54,000	-
[3662]	26/05/15	991	998	985	998	+20.0	+2.04	47,000	-
[3662]	26/05/14	991	995	974	978	-15.0	-1.51	43,800	-
[3662]	26/05/13	998	1,004	993	993	-4.0	-0.40	31,700	-
[3662]	26/05/12	992	997	989	997	+8.0	+0.81	25,800	-
[3662]	26/05/11	999	1,004	989	989	-9.0	-0.90	54,400	-
[3662]	26/05/08	999	1,008	991	998	+2.0	+0.20	61,700	-
[3662]	26/05/07	1,000	1,003	982	996	+5.0	+0.50	59,400	-
[3662]	26/05/01	982	994	976	991	+21.0	+2.16	52,900	-
[3662]	26/04/30	1,020	1,020	964	970	-43.0	-4.24	130,300	-
[3662]	26/04/28	1,008	1,017	1,005	1,013	+4.0	+0.40	125,400	-
[3662]	26/04/27	996	1,009	996	1,009	+19	+1.92	52,300	-
[3662]	26/04/24	1,010	1,010	990	990	-16	-1.59	44,900	-
[3662]	26/04/23	1,017	1,018	1,005	1,006	-14	-1.37	43,800	-
[3662]	26/04/22	1,035	1,035	1,018	1,020	-8	-0.78	51,900	-
[3662]	26/04/21	1,030	1,030	1,022	1,028	+4	+0.39	36,200	-
[3662]	26/04/20	1,023	1,024	1,010	1,024	+6	+0.59	31,600	-
[3662]	26/04/17	1,022	1,027	1,015	1,018	0	0.00	54,500	-
[3662]	26/04/16	1,020	1,021	1,008	1,018	+7	+0.69	51,100	-
[3662]	26/04/15	1,000	1,013	1,000	1,011	+18	+1.81	60,200	-
[3662]	26/04/14	980	993	978	993	+19	+1.95	37,700	-
[3662]	26/04/13	983	997	971	974	-9	-0.92	96,500	-
[3662]	26/04/10	993	995	980	983	-7	-0.71	105,700	-
[3662]	26/04/09	998	999	984	990	-8	-0.80	80,400	-
[3662]	26/04/08	1,013	1,018	994	998	-6	-0.60	102,900	-
[3662]	26/04/07	993	1,004	993	1,004	+19	+1.93	63,100	-
[3662]	26/04/06	984	988	978	985	+9	+0.92	56,000	-
[3662]	26/04/03	966	984	966	976	+11	+1.14	46,800	-
[3662]	26/04/02	974	982	957	965	-3	-0.31	83,200	-
[3662]	26/04/01	947	970	944	968	+30	+3.20	89,000	-
[3662]	26/03/31	924	940	924	938	+16	+1.74	52,900	-
[3662]	26/03/30	914	924	905	922	-22	-2.33	126,700	-
[3662]	26/03/27	923	949	921	944	+25	+2.72	140,400	-
[3662]	26/03/26	929	934	910	919	-15	-1.61	112,900	-
[3662]	26/03/25	932	940	931	934	+8	+0.86	80,000	-
[3662]	26/03/24	920	928	917	926	+21	+2.32	82,400	-
[3662]	26/03/23	915	915	901	905	-20	-2.16	117,200	-
[3662]	26/03/19	935	940	923	925	-11	-1.18	99,300	-
[3662]	26/03/18	946	948	918	936	+1	+0.11	142,100	-
[3662]	26/03/17	953	958	933	935	-8	-0.85	149,500	-
[3662]	26/03/16	972	972	938	943	-43	-4.36	211,100	-
[3662]	26/03/13	980	989	976	986	+1	+0.10	101,400	-
[3662]	26/03/12	1,000	1,000	981	985	-17	-1.70	92,600	-
[3662]	26/03/11	1,009	1,010	1,001	1,002	-13	-1.28	72,300	-
[3662]	26/03/10	1,004	1,015	994	1,015	+22	+2.22	74,000	-
[3662]	26/03/09	990	993	971	993	-12	-1.19	105,300	-
[3662]	26/03/06	995	1,007	993	1,005	+3	+0.30	67,400	-
[3662]	26/03/05	998	1,011	997	1,002	+17	+1.73	85,100	-
[3662]	26/03/04	987	994	970	985	-6	-0.61	154,300	-
[3662]	26/03/03	1,010	1,010	991	991	-18	-1.78	135,900	-
[3662]	26/03/02	1,027	1,027	1,009	1,009	-31	-2.98	98,500	-
[3662]	26/02/27	1,041	1,042	1,028	1,040	+7	+0.68	59,600	-
[3662]	26/02/26	1,023	1,037	1,021	1,033	+18	+1.77	72,400	-
[3662]	26/02/25	1,017	1,026	1,010	1,015	+7	+0.69	95,300	-
[3662]	26/02/24	1,006	1,013	999	1,008	-1	-0.10	106,200	-
[3662]	26/02/20	1,025	1,026	1,007	1,009	-18	-1.75	92,400	-
[3662]	26/02/19	1,040	1,040	1,022	1,027	-12	-1.15	70,300	-
[3662]	26/02/18	1,030	1,043	1,027	1,039	+16	+1.56	65,100	-
[3662]	26/02/17	1,034	1,034	1,017	1,023	+4	+0.39	74,600	-
[3662]	26/02/16	1,038	1,038	1,017	1,019	-8	-0.78	136,100	-
[3662]	26/02/13	1,057	1,067	1,022	1,027	-38	-3.57	237,500	-
[3662]	26/02/12	1,064	1,077	1,056	1,065	+1	+0.09	96,000	-
[3662]	26/02/10	1,049	1,073	1,048	1,064	+11	+1.04	100,300	-
[3662]	26/02/09	1,079	1,080	1,049	1,053	-12	-1.13	137,700	-
[3662]	26/02/06	1,071	1,071	1,054	1,065	-10	-0.93	90,800	-
[3662]	26/02/05	1,071	1,080	1,062	1,075	+8	+0.75	114,800	-
[3662]	26/02/04	1,068	1,079	1,059	1,067	-1	-0.09	152,800	-
[3662]	26/02/03	1,090	1,100	1,063	1,068	-10	-0.93	174,600	-
[3662]	26/02/02	1,118	1,131	1,075	1,078	-40	-3.58	215,300	-
[3662]	26/01/30	1,133	1,140	1,106	1,118	-22	-1.93	181,800	-
[3662]	26/01/29	1,163	1,170	1,140	1,140	-80	-6.56	531,200	-
[3662]	26/01/28	1,239	1,240	1,220	1,220	-31	-2.48	533,500	-
[3662]	26/01/27	1,269	1,271	1,250	1,251	-18	-1.42	218,800	-
[3662]	26/01/26	1,272	1,272	1,267	1,269	-4	-0.31	194,600	-
[3662]	26/01/23	1,274	1,282	1,273	1,273	0	0.00	123,000	-
[3662]	26/01/22	1,274	1,280	1,270	1,273	+3	+0.24	91,200	-
[3662]	26/01/21	1,280	1,280	1,270	1,270	-10	-0.78	70,900	-
[3662]	26/01/20	1,289	1,291	1,280	1,280	-7	-0.54	93,400	-
[3662]	26/01/19	1,285	1,287	1,283	1,287	+8	+0.63	145,600	-
[3662]	26/01/16	1,274	1,279	1,271	1,279	+5	+0.39	90,000	-
[3662]	26/01/15	1,267	1,274	1,266	1,274	+7	+0.55	78,200	-
[3662]	26/01/14	1,270	1,273	1,266	1,267	-6	-0.47	98,300	-
[3662]	26/01/13	1,275	1,279	1,265	1,273	+5	+0.39	123,600	-
[3662]	26/01/09	1,263	1,268	1,260	1,268	+12	+0.96	98,200	-
[3662]	26/01/08	1,264	1,266	1,254	1,256	+3	+0.24	83,100	-
[3662]	26/01/07	1,251	1,259	1,250	1,253	+5	+0.40	91,100	-
[3662]	26/01/06	1,239	1,252	1,239	1,248	+11	+0.89	128,100	-
[3662]	26/01/05	1,261	1,261	1,230	1,237	-2	-0.16	150,800	-
[3662]	25/12/30	1,254	1,259	1,239	1,239	-16	-1.27	76,200	-
[3662]	25/12/29	1,251	1,255	1,223	1,255	+25	+2.03	115,000	-
[3662]	25/12/26	1,221	1,230	1,215	1,230	+15	+1.23	89,600	-
[3662]	25/12/25	1,190	1,217	1,185	1,215	+37	+3.14	102,200	-
[3662]	25/12/24	1,191	1,194	1,178	1,178	-12	-1.01	57,600	-
[3662]	25/12/23	1,163	1,190	1,163	1,190	+32	+2.76	89,600	-
[3662]	25/12/22	1,171	1,172	1,156	1,158	-8	-0.69	56,200	-
[3662]	25/12/19	1,150	1,174	1,148	1,166	+25	+2.19	82,800	-
[3662]	25/12/18	1,154	1,154	1,140	1,141	-7	-0.61	47,800	-
[3662]	25/12/17	1,154	1,159	1,138	1,148	-3	-0.26	65,200	-
[3662]	25/12/16	1,172	1,172	1,150	1,151	-20	-1.71	68,600	-
[3662]	25/12/15	1,170	1,178	1,161	1,171	+1	+0.09	58,200	-
[3662]	25/12/12	1,162	1,172	1,162	1,170	+19	+1.65	62,300	-
[3662]	25/12/11	1,171	1,177	1,151	1,151	-20	-1.71	67,300	-
[3662]	25/12/10	1,178	1,193	1,171	1,171	-7	-0.59	61,200	-
[3662]	25/12/09	1,186	1,188	1,167	1,178	-1	-0.08	65,300	-
[3662]	25/12/08	1,181	1,186	1,125	1,179	+58	+5.17	160,300	-
[3662]	25/12/05	1,161	1,165	1,121	1,121	-39	-3.36	114,400	-
[3662]	25/12/04	1,160	1,165	1,154	1,160	+7	+0.61	47,500	-
[3662]	25/12/03	1,151	1,164	1,150	1,153	+3	+0.26	40,400	-
[3662]	25/12/02	1,170	1,174	1,148	1,150	-20	-1.71	54,300	-
[3662]	25/12/01	1,178	1,180	1,161	1,170	-2	-0.17	60,000	-
[3662]	25/11/28	1,151	1,174	1,147	1,172	+30	+2.63	59,700	-
[3662]	25/11/27	1,142	1,148	1,131	1,142	+11	+0.97	64,900	-
[3662]	25/11/26	1,129	1,131	1,120	1,131	+11	+0.98	45,600	-
[3662]	25/11/25	1,130	1,134	1,118	1,120	-8	-0.71	51,300	-
[3662]	25/11/21	1,087	1,128	1,087	1,128	+31	+2.83	70,200	-
[3662]	25/11/20	1,099	1,099	1,087	1,097	+17	+1.57	43,200	-
[3662]	25/11/19	1,080	1,086	1,068	1,080	+2	+0.19	55,400	-
[3662]	25/11/18	1,099	1,099	1,073	1,078	-18	-1.64	66,300	-
[3662]	25/11/17	1,099	1,100	1,087	1,096	-1	-0.09	48,700	-
[3662]	25/11/14	1,106	1,113	1,096	1,097	-14	-1.26	56,600	-
[3662]	25/11/13	1,109	1,117	1,107	1,111	-8	-0.71	47,200	-
[3662]	25/11/12	1,099	1,124	1,094	1,119	+25	+2.29	62,300	-
[3662]	25/11/11	1,105	1,106	1,088	1,094	-9	-0.82	53,200	-
[3662]	25/11/10	1,098	1,145	1,098	1,103	+13	+1.19	117,200	-
[3662]	25/11/07	1,081	1,094	1,081	1,090	+9	+0.83	28,200	-
[3662]	25/11/06	1,090	1,095	1,081	1,081	-9	-0.83	49,800	-
[3662]	25/11/05	1,091	1,097	1,070	1,090	0	0.00	73,900	-
[3662]	25/11/04	1,108	1,108	1,085	1,090	-22	-1.98	52,000	-
[3662]	25/10/31	1,118	1,129	1,111	1,112	-5	-0.45	46,400	-
[3662]	25/10/30	1,119	1,127	1,112	1,117	+4	+0.36	65,300	-
[3662]	25/10/29	1,120	1,120	1,111	1,113	-7	-0.63	64,700	-
[3662]	25/10/28	1,133	1,135	1,117	1,120	-19	-1.67	55,900	-
[3662]	25/10/27	1,130	1,139	1,129	1,139	+13	+1.15	48,000	-
[3662]	25/10/24	1,140	1,141	1,126	1,126	-12	-1.05	42,600	-
[3662]	25/10/23	1,131	1,145	1,128	1,138	-6	-0.52	40,200	-
[3662]	25/10/22	1,132	1,144	1,130	1,144	+15	+1.33	85,700	-
[3662]	25/10/21	1,123	1,133	1,111	1,129	+10	+0.89	91,100	-
[3662]	25/10/20	1,108	1,123	1,101	1,119	+22	+2.01	96,200	-
[3662]	25/10/17	1,110	1,110	1,092	1,097	-11	-0.99	59,800	-
[3662]	25/10/16	1,097	1,108	1,097	1,108	+8	+0.73	60,000	-
[3662]	25/10/15	1,109	1,109	1,085	1,100	+33	+3.09	67,700	-
[3662]	25/10/14	1,069	1,079	1,057	1,067	-17	-1.57	80,300	-
[3662]	25/10/10	1,087	1,090	1,080	1,084	-6	-0.55	46,400	-
[3662]	25/10/09	1,094	1,095	1,083	1,090	-5	-0.46	57,100	-
[3662]	25/10/08	1,103	1,111	1,095	1,095	-10	-0.90	63,900	-
[3662]	25/10/07	1,109	1,113	1,099	1,105	-5	-0.45	63,800	-
[3662]	25/10/06	1,097	1,113	1,088	1,110	+27	+2.49	86,500	-
[3662]	25/10/03	1,063	1,085	1,063	1,083	+16	+1.50	65,600	-
[3662]	25/10/02	1,081	1,084	1,063	1,067	-15	-1.39	99,500	-
[3662]	25/10/01	1,111	1,111	1,081	1,082	-32	-2.87	84,900	-
[3662]	25/09/30	1,107	1,114	1,099	1,114	+13	+1.18	45,800	-
[3662]	25/09/29	1,128	1,128	1,101	1,101	-30	-2.65	104,200	-
[3662]	25/09/26	1,109	1,134	1,109	1,131	+22	+1.98	174,600	-
[3662]	25/09/25	1,100	1,113	1,100	1,109	+8	+0.73	132,800	-
[3662]	25/09/24	1,117	1,117	1,099	1,101	-15	-1.34	122,700	-
[3662]	25/09/22	1,110	1,120	1,108	1,116	-12	-1.06	97,700	-
[3662]	25/09/19	1,119	1,128	1,104	1,128	+15	+1.35	148,600	-
[3662]	25/09/18	1,109	1,119	1,101	1,113	+12	+1.09	107,800	-
[3662]	25/09/17	1,114	1,116	1,091	1,101	+3	+0.27	112,000	-
[3662]	25/09/16	1,127	1,127	1,096	1,098	-17	-1.52	138,700	-
[3662]	25/09/12	1,102	1,127	1,096	1,115	+16	+1.46	216,900	-
[3662]	25/09/11	1,105	1,107	1,093	1,099	-6	-0.54	147,600	-
[3662]	25/09/10	1,084	1,115	1,084	1,105	+26	+2.41	324,200	-
[3662]	25/09/09	1,110	1,125	1,073	1,079	-30	-2.71	756,800	-
[3662]	25/09/08	1,105	1,137	1,101	1,109	-146	-11.63	1,214,000	-
[3662]	25/09/05	1,285	1,285	1,250	1,255	-17	-1.34	486,000	-