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
[3698]	26/10/29	1,230	1,230	1,213	1,227	+5.0	+0.41	3,400	6,413,986,816
[3698]	26/10/28	1,220	1,229	1,214	1,222	-5.0	-0.41	1,800	6,387,849,728
[3698]	26/10/27	1,225	1,230	1,215	1,227	0	+0.00	2,300	6,413,986,816
[3698]	26/10/26	1,214	1,227	1,212	1,227	+13.0	+1.07	6,400	6,413,986,816
[3698]	26/10/23	1,214	1,214	1,197	1,214	0	+0.00	6,700	6,346,030,592
[3698]	26/10/22	1,211	1,220	1,203	1,214	+13.0	+1.08	4,300	6,346,030,592
[3698]	26/10/21	1,218	1,223	1,200	1,201	-25.0	-2.04	5,800	6,278,074,880
[3698]	26/10/20	1,229	1,240	1,210	1,226	-15.0	-1.21	4,500	6,408,759,296
[3698]	26/10/19	1,200	1,241	1,200	1,241	+40.0	+3.33	4,200	6,487,170,048
[3698]	26/10/16	1,218	1,232	1,198	1,201	-1.0	-0.08	11,000	6,278,074,880
[3698]	26/10/15	1,235	1,241	1,198	1,202	-38.0	-3.06	9,400	6,283,302,400
[3698]	26/10/14	1,232	1,244	1,225	1,240	+7.0	+0.57	4,300	6,481,942,528
[3698]	26/10/13	1,230	1,233	1,217	1,233	+3.0	+0.24	6,900	6,445,350,912
[3698]	26/10/09	1,220	1,230	1,215	1,230	+8.0	+0.65	1,200	6,429,668,864
[3698]	26/10/08	1,229	1,231	1,206	1,222	-8.0	-0.65	2,500	6,387,849,728
[3698]	26/10/07	1,229	1,230	1,210	1,230	+2.0	+0.16	3,700	6,429,668,864
[3698]	26/10/06	1,218	1,232	1,218	1,228	+5.0	+0.41	4,000	6,419,213,824
[3698]	26/10/05	1,212	1,225	1,212	1,223	+11.0	+0.91	4,600	6,393,077,248
[3698]	26/10/02	1,214	1,222	1,210	1,212	-19.0	-1.54	4,600	6,335,576,064
[3698]	26/10/01	1,201	1,231	1,201	1,231	+30.0	+2.50	2,900	6,434,896,384
[3698]	26/09/30	1,203	1,214	1,201	1,201	+1.0	+0.08	1,900	6,278,074,880
[3698]	26/09/29	1,216	1,216	1,200	1,200	-22.0	-1.80	3,600	6,272,847,360
[3698]	26/09/28	1,233	1,233	1,222	1,222	+2.0	+0.16	4,100	6,387,849,728
[3698]	26/09/25	1,220	1,225	1,214	1,220	0	+0.00	2,500	6,377,395,200
[3698]	26/09/24	1,232	1,237	1,220	1,220	0	+0.00	11,600	6,377,395,200
[3698]	26/09/18	1,229	1,232	1,219	1,220	-8.0	-0.65	1,800	6,377,395,200
[3698]	26/09/17	1,211	1,230	1,211	1,228	+17.0	+1.40	4,600	6,419,213,824
[3698]	26/09/16	1,218	1,228	1,207	1,211	-15.0	-1.22	7,200	6,330,348,544
[3698]	26/09/15	1,238	1,238	1,218	1,226	-12.0	-0.97	1,500	6,408,759,296
[3698]	26/09/14	1,208	1,238	1,208	1,238	+40.0	+3.34	8,100	6,471,488,000
[3698]	26/09/11	1,198	1,210	1,198	1,198	-5.0	-0.42	6,400	6,262,392,832
[3698]	26/09/10	1,200	1,217	1,200	1,203	-1.0	-0.08	2,900	6,288,529,920
[3698]	26/09/09	1,200	1,220	1,200	1,204	+4.0	+0.33	3,700	6,293,756,928
[3698]	26/09/08	1,203	1,214	1,192	1,200	-2.0	-0.17	8,000	6,272,847,360
[3698]	26/09/07	1,216	1,225	1,202	1,202	-21.0	-1.72	6,400	6,283,302,400
[3698]	26/09/04	1,200	1,231	1,200	1,223	+23.0	+1.92	6,300	6,393,077,248
[3698]	26/09/03	1,216	1,216	1,200	1,200	-8.0	-0.66	15,700	6,272,847,360
[3698]	26/09/02	1,216	1,223	1,200	1,208	-29.0	-2.34	3,900	6,314,666,496
[3698]	26/09/01	1,237	1,237	1,215	1,237	0	+0.00	2,700	6,466,260,480
[3698]	26/08/31	1,220	1,238	1,209	1,237	+17.0	+1.39	10,200	6,466,260,480
[3698]	26/08/28	1,223	1,245	1,215	1,220	+9.0	+0.74	17,100	6,377,395,200
[3698]	26/08/27	1,218	1,229	1,200	1,211	-6.0	-0.49	7,800	6,330,348,544
[3698]	26/08/26	1,165	1,217	1,161	1,217	+52.0	+4.46	11,800	6,361,713,152
[3698]	26/08/25	1,176	1,180	1,165	1,165	-11.0	-0.94	4,300	6,089,889,792
[3698]	26/08/24	1,180	1,187	1,166	1,176	-2.0	-0.17	3,300	6,147,390,464
[3698]	26/08/21	1,150	1,178	1,150	1,178	+12.0	+1.03	7,100	6,157,845,504
[3698]	26/08/20	1,140	1,167	1,136	1,166	+26.0	+2.28	8,000	6,095,116,800
[3698]	26/08/19	1,167	1,167	1,125	1,140	-27.0	-2.31	4,500	5,959,205,376
[3698]	26/08/18	1,161	1,169	1,154	1,167	-1.0	-0.09	2,800	6,100,344,320
[3698]	26/08/17	1,149	1,170	1,136	1,168	+9.0	+0.78	9,600	6,105,571,840
[3698]	26/08/14	1,116	1,167	1,103	1,159	+23.0	+2.02	11,100	6,057,018,368
[3698]	26/08/13	1,128	1,139	1,128	1,136	+2.0	+0.18	900	5,936,818,688
[3698]	26/08/12	1,127	1,141	1,120	1,134	+3.0	+0.27	13,500	5,926,366,720
[3698]	26/08/10	1,111	1,142	1,100	1,131	+12.0	+1.07	7,100	5,910,688,768
[3698]	26/08/07	1,146	1,150	1,097	1,119	-36.0	-3.12	16,200	5,847,975,936
[3698]	26/08/06	1,174	1,180	1,147	1,155	-26.0	-2.20	13,300	6,036,114,432
[3698]	26/08/05	1,185	1,185	1,172	1,181	+3.0	+0.25	5,200	6,171,992,064
[3698]	26/08/04	1,192	1,193	1,176	1,178	-14.0	-1.17	2,400	6,156,314,112
[3698]	26/08/03	1,169	1,194	1,156	1,192	+9.0	+0.76	15,700	6,229,478,912
[3698]	26/07/31	1,192	1,198	1,154	1,183	-9.0	-0.76	17,500	6,182,444,544
[3698]	26/07/30	1,180	1,192	1,162	1,192	+11.0	+0.93	1,400	6,229,478,912
[3698]	26/07/29	1,181	1,192	1,146	1,181	0	+0.00	6,600	6,171,992,064
[3698]	26/07/28	1,182	1,182	1,164	1,181	-16.0	-1.34	3,800	6,171,992,064
[3698]	26/07/27	1,184	1,197	1,177	1,197	+17.0	+1.44	4,200	6,255,609,344
[3698]	26/07/24	1,162	1,180	1,136	1,180	+10.0	+0.85	8,600	6,166,766,080
[3698]	26/07/23	1,170	1,170	1,144	1,170	0	+0.00	4,000	6,114,505,216
[3698]	26/07/22	1,160	1,170	1,150	1,170	+12.0	+1.04	6,400	6,114,505,216
[3698]	26/07/21	1,153	1,180	1,145	1,158	+3.0	+0.26	8,600	6,051,792,384
[3698]	26/07/17	1,230	1,230	1,138	1,155	-81	-6.55	28,800	-
[3698]	26/07/16	1,200	1,236	1,192	1,236	+41	+3.43	9,500	-
[3698]	26/07/15	1,191	1,200	1,178	1,195	+6	+0.50	4,300	-
[3698]	26/07/14	1,177	1,195	1,171	1,189	+1	+0.08	12,400	-
[3698]	26/07/13	1,202	1,205	1,171	1,188	-14	-1.16	8,100	-
[3698]	26/07/10	1,191	1,210	1,190	1,202	+12	+1.01	16,100	-
[3698]	26/07/09	1,177	1,190	1,170	1,190	+13	+1.10	4,600	-
[3698]	26/07/08	1,216	1,216	1,177	1,177	-39	-3.21	19,800	-
[3698]	26/07/07	1,216	1,228	1,210	1,216	-2	-0.16	7,700	-
[3698]	26/07/06	1,218	1,241	1,208	1,218	+1	+0.08	18,700	-
[3698]	26/07/03	1,269	1,269	1,217	1,217	-52	-4.10	33,200	-
[3698]	26/07/02	1,295	1,296	1,247	1,269	-23	-1.78	28,500	-
[3698]	26/07/01	1,252	1,300	1,246	1,292	+51	+4.11	33,300	-
[3698]	26/06/30	1,255	1,255	1,222	1,241	-34	-2.67	21,200	-
[3698]	26/06/29	1,192	1,290	1,192	1,275	+92	+7.78	70,800	-
[3698]	26/06/26	1,207	1,215	1,160	1,183	-14	-1.17	60,800	-
[3698]	26/06/25	1,205	1,205	1,175	1,197	-8	-0.66	23,400	-
[3698]	26/06/24	1,115	1,207	1,113	1,205	+83	+7.40	37,700	-
[3698]	26/06/23	1,164	1,164	1,081	1,122	-34	-2.94	43,200	-
[3698]	26/06/22	1,074	1,164	1,052	1,156	+104	+9.89	61,600	-
[3698]	26/06/19	1,086	1,087	1,052	1,052	-34	-3.13	9,700	-
[3698]	26/06/18	1,059	1,090	1,059	1,086	+33	+3.13	25,000	-
[3698]	26/06/17	1,046	1,063	1,045	1,053	+3	+0.29	4,500	-
[3698]	26/06/16	1,056	1,066	1,043	1,050	-1	-0.10	10,900	-
[3698]	26/06/15	1,050	1,057	1,037	1,051	+8	+0.77	10,400	-
[3698]	26/06/12	1,042	1,048	1,028	1,043	+6	+0.58	6,700	-
[3698]	26/06/11	1,046	1,049	1,020	1,037	-14	-1.33	11,600	-
[3698]	26/06/10	1,065	1,065	1,041	1,051	-4	-0.38	7,000	-
[3698]	26/06/09	1,050	1,066	1,050	1,055	+5	+0.48	10,200	-
[3698]	26/06/08	1,047	1,070	1,040	1,050	-9	-0.85	16,900	-
[3698]	26/06/05	1,032	1,073	1,030	1,059	+21	+2.02	16,500	-
[3698]	26/06/04	1,042	1,048	1,038	1,038	-15	-1.42	5,200	-
[3698]	26/06/03	1,044	1,053	1,035	1,053	0	0.00	10,000	-
[3698]	26/06/02	1,066	1,066	1,029	1,053	-13	-1.22	10,000	-
[3698]	26/06/01	1,097	1,097	1,050	1,066	-25	-2.29	22,800	-
[3698]	26/05/29	1,071	1,105	1,071	1,091	+20	+1.87	24,800	-
[3698]	26/05/28	1,083	1,087	1,068	1,071	-7	-0.65	20,000	-
[3698]	26/05/27	1,086	1,086	1,063	1,078	-3	-0.28	20,400	-
[3698]	26/05/26	1,084	1,086	1,060	1,081	+16	+1.50	31,800	-
[3698]	26/05/25	1,065	1,085	1,044	1,065	+5	+0.47	16,800	-
[3698]	26/05/22	1,038	1,064	1,038	1,060	+28.0	+2.71	11,500	-
[3698]	26/05/21	1,020	1,045	1,020	1,032	+2.0	+0.19	15,000	-
[3698]	26/05/20	1,040	1,049	1,021	1,030	-10.0	-0.96	11,800	-
[3698]	26/05/19	1,055	1,068	1,038	1,040	-11.0	-1.05	11,700	-
[3698]	26/05/18	1,010	1,056	1,004	1,051	+41.0	+4.06	25,900	-
[3698]	26/05/15	1,026	1,036	1,007	1,010	-32.0	-3.07	34,200	-
[3698]	26/05/14	1,043	1,051	1,021	1,042	-1.0	-0.10	15,200	-
[3698]	26/05/13	1,042	1,043	1,029	1,043	+4.0	+0.38	6,300	-
[3698]	26/05/12	1,039	1,044	1,015	1,039	+6.0	+0.58	12,800	-
[3698]	26/05/11	1,039	1,044	1,025	1,033	+1.0	+0.10	12,300	-
[3698]	26/05/08	1,004	1,033	1,004	1,032	+19.0	+1.88	13,900	-
[3698]	26/05/07	1,020	1,030	1,013	1,013	+1.0	+0.10	8,900	-
[3698]	26/05/01	1,016	1,016	1,002	1,012	-9.0	-0.88	5,000	-
[3698]	26/04/30	1,006	1,024	999	1,021	+13.0	+1.29	29,700	-
[3698]	26/04/28	1,000	1,026	1,000	1,008	+8.0	+0.80	12,400	-
[3698]	26/04/27	995	1,025	992	1,000	+2	+0.20	18,400	-
[3698]	26/04/24	1,021	1,031	995	998	-27	-2.63	24,000	-
[3698]	26/04/23	1,029	1,044	1,013	1,025	-3	-0.29	13,000	-
[3698]	26/04/22	1,057	1,057	1,020	1,028	-29	-2.74	10,900	-
[3698]	26/04/21	1,037	1,075	1,037	1,057	+27	+2.62	12,700	-
[3698]	26/04/20	1,065	1,065	1,005	1,030	-34	-3.20	25,600	-
[3698]	26/04/17	1,025	1,064	1,025	1,064	+33	+3.20	26,500	-
[3698]	26/04/16	1,033	1,052	1,031	1,031	+1	+0.10	19,800	-
[3698]	26/04/15	1,007	1,056	1,007	1,030	+31	+3.10	41,800	-
[3698]	26/04/14	950	1,013	950	999	+52	+5.49	36,300	-
[3698]	26/04/13	945	947	935	947	-6	-0.63	9,200	-
[3698]	26/04/10	955	955	942	953	-7	-0.73	11,900	-
[3698]	26/04/09	965	965	957	960	-5	-0.52	6,200	-
[3698]	26/04/08	972	972	962	965	+3	+0.31	7,800	-
[3698]	26/04/07	952	963	952	962	+10	+1.05	4,200	-
[3698]	26/04/06	948	958	948	952	+4	+0.42	3,500	-
[3698]	26/04/03	945	955	944	948	+3	+0.32	4,400	-
[3698]	26/04/02	954	961	945	945	-8	-0.84	8,700	-
[3698]	26/04/01	930	959	930	953	+25	+2.69	14,900	-
[3698]	26/03/31	925	943	921	928	+2	+0.22	9,800	-
[3698]	26/03/30	930	932	918	926	-22	-2.32	16,500	-
[3698]	26/03/27	949	970	948	948	-1	-0.11	10,400	-
[3698]	26/03/26	968	968	948	949	-17	-1.76	8,400	-
[3698]	26/03/25	943	966	943	966	+29	+3.09	12,200	-
[3698]	26/03/24	933	945	926	937	+11	+1.19	12,600	-
[3698]	26/03/23	949	949	911	926	-26	-2.73	43,200	-
[3698]	26/03/19	962	965	946	952	-34	-3.45	28,900	-
[3698]	26/03/18	962	986	960	986	+34	+3.57	18,100	-
[3698]	26/03/17	962	972	952	952	+1	+0.11	3,300	-
[3698]	26/03/16	960	967	947	951	-13	-1.35	11,200	-
[3698]	26/03/13	950	967	945	964	+3	+0.31	23,400	-
[3698]	26/03/12	975	975	951	961	-13	-1.33	16,200	-
[3698]	26/03/11	968	979	963	974	+11	+1.14	24,600	-
[3698]	26/03/10	940	971	940	963	+36	+3.88	22,800	-
[3698]	26/03/09	936	936	899	927	-28	-2.93	53,600	-
[3698]	26/03/06	962	975	951	955	-9	-0.93	16,900	-
[3698]	26/03/05	960	973	958	964	+20	+2.12	23,000	-
[3698]	26/03/04	950	962	938	944	-12	-1.26	54,700	-
[3698]	26/03/03	964	987	953	956	-9	-0.93	27,900	-
[3698]	26/03/02	971	971	949	965	-15	-1.53	23,600	-
[3698]	26/02/27	974	981	968	980	+5	+0.51	13,800	-
[3698]	26/02/26	966	994	966	975	+17	+1.77	13,100	-
[3698]	26/02/25	940	975	940	958	+20	+2.13	31,900	-
[3698]	26/02/24	952	952	927	938	-12	-1.26	34,100	-
[3698]	26/02/20	960	960	943	950	-13	-1.35	20,600	-
[3698]	26/02/19	961	965	949	963	+2	+0.21	13,800	-
[3698]	26/02/18	953	967	950	961	+14	+1.48	27,100	-
[3698]	26/02/17	950	962	945	947	-4	-0.42	33,600	-
[3698]	26/02/16	972	975	946	951	-31	-3.16	53,700	-
[3698]	26/02/13	991	995	971	982	-82	-7.71	83,100	-
[3698]	26/02/12	1,081	1,081	1,056	1,064	-7	-0.65	30,000	-
[3698]	26/02/10	1,057	1,078	1,057	1,071	+24	+2.29	16,100	-
[3698]	26/02/09	1,050	1,060	1,041	1,047	+9	+0.87	14,400	-
[3698]	26/02/06	1,053	1,053	1,033	1,038	-28	-2.63	33,000	-
[3698]	26/02/05	1,070	1,074	1,054	1,066	+4	+0.38	13,500	-
[3698]	26/02/04	1,070	1,074	1,051	1,062	-16	-1.48	22,100	-
[3698]	26/02/03	1,068	1,086	1,068	1,078	+17	+1.60	11,200	-
[3698]	26/02/02	1,079	1,091	1,060	1,061	-22	-2.03	23,800	-
[3698]	26/01/30	1,076	1,090	1,072	1,083	-3	-0.28	9,100	-
[3698]	26/01/29	1,081	1,087	1,066	1,086	+5	+0.46	17,700	-
[3698]	26/01/28	1,091	1,091	1,075	1,081	-17	-1.55	16,000	-
[3698]	26/01/27	1,085	1,098	1,078	1,098	+12	+1.10	14,100	-
[3698]	26/01/26	1,097	1,101	1,086	1,086	-31	-2.78	19,800	-
[3698]	26/01/23	1,102	1,121	1,102	1,117	-2	-0.18	22,500	-
[3698]	26/01/22	1,105	1,122	1,094	1,119	+20	+1.82	8,500	-
[3698]	26/01/21	1,100	1,106	1,091	1,099	-22	-1.96	16,700	-
[3698]	26/01/20	1,129	1,137	1,113	1,121	-3	-0.27	12,600	-
[3698]	26/01/19	1,124	1,132	1,118	1,124	-1	-0.09	22,700	-
[3698]	26/01/16	1,135	1,135	1,112	1,125	-4	-0.35	12,500	-
[3698]	26/01/15	1,089	1,132	1,089	1,129	+40	+3.67	33,400	-
[3698]	26/01/14	1,096	1,107	1,083	1,089	-6	-0.55	27,300	-
[3698]	26/01/13	1,119	1,119	1,089	1,095	-5	-0.45	31,100	-
[3698]	26/01/09	1,100	1,103	1,088	1,100	-2	-0.18	16,400	-
[3698]	26/01/08	1,100	1,109	1,092	1,102	+3	+0.27	13,900	-
[3698]	26/01/07	1,092	1,103	1,085	1,099	+14	+1.29	24,000	-
[3698]	26/01/06	1,093	1,102	1,076	1,085	-1	-0.09	28,900	-
[3698]	26/01/05	1,111	1,111	1,086	1,086	-12	-1.09	18,100	-
[3698]	25/12/30	1,139	1,139	1,096	1,098	-49	-4.27	42,700	-
[3698]	25/12/29	1,164	1,174	1,136	1,147	-17	-1.46	32,900	-
[3698]	25/12/26	1,196	1,196	1,164	1,164	-21	-1.77	27,400	-
[3698]	25/12/25	1,151	1,185	1,151	1,185	+35	+3.04	14,800	-
[3698]	25/12/24	1,173	1,178	1,150	1,150	-26	-2.21	30,800	-
[3698]	25/12/23	1,173	1,185	1,173	1,176	+3	+0.26	5,200	-
[3698]	25/12/22	1,200	1,212	1,172	1,173	-23	-1.92	32,100	-
[3698]	25/12/19	1,193	1,205	1,188	1,196	+7	+0.59	17,600	-
[3698]	25/12/18	1,161	1,189	1,161	1,189	+13	+1.11	13,500	-
[3698]	25/12/17	1,170	1,179	1,158	1,176	+12	+1.03	12,800	-
[3698]	25/12/16	1,141	1,164	1,141	1,164	+18	+1.57	17,300	-
[3698]	25/12/15	1,136	1,155	1,136	1,146	0	0.00	17,800	-
[3698]	25/12/12	1,135	1,153	1,135	1,146	+19	+1.69	12,000	-
[3698]	25/12/11	1,148	1,152	1,127	1,127	-15	-1.31	30,300	-
[3698]	25/12/10	1,143	1,150	1,124	1,142	+14	+1.24	14,500	-
[3698]	25/12/09	1,130	1,140	1,120	1,128	-2	-0.18	8,800	-
[3698]	25/12/08	1,133	1,141	1,127	1,130	+4	+0.36	9,700	-
[3698]	25/12/05	1,125	1,133	1,118	1,126	+1	+0.09	16,900	-
[3698]	25/12/04	1,115	1,135	1,115	1,125	+10	+0.90	12,700	-
[3698]	25/12/03	1,084	1,115	1,078	1,115	+32	+2.95	21,400	-
[3698]	25/12/02	1,130	1,130	1,083	1,083	-41	-3.65	31,800	-
[3698]	25/12/01	1,181	1,181	1,122	1,124	-57	-4.83	33,800	-
[3698]	25/11/28	1,144	1,183	1,142	1,181	+34	+2.96	42,100	-
[3698]	25/11/27	1,145	1,156	1,143	1,147	+13	+1.15	29,600	-
[3698]	25/11/26	1,099	1,135	1,095	1,134	+49	+4.52	50,300	-
[3698]	25/11/25	1,080	1,105	1,063	1,085	+25	+2.36	95,000	-
[3698]	25/11/21	1,020	1,062	1,018	1,060	+14	+1.34	34,100	-
[3698]	25/11/20	1,080	1,080	1,039	1,046	+26	+2.55	58,200	-
[3698]	25/11/19	1,039	1,039	1,009	1,020	-24	-2.30	53,100	-
[3698]	25/11/18	1,058	1,058	1,028	1,044	-10	-0.95	44,500	-
[3698]	25/11/17	1,079	1,093	1,050	1,054	-26	-2.41	62,900	-
[3698]	25/11/14	1,115	1,126	1,074	1,080	-56	-4.93	91,200	-
[3698]	25/11/13	1,150	1,150	1,110	1,136	-12	-1.05	38,900	-
[3698]	25/11/12	1,134	1,159	1,133	1,148	+2	+0.17	21,900	-
[3698]	25/11/11	1,190	1,190	1,106	1,146	-36	-3.05	71,800	-
[3698]	25/11/10	1,150	1,200	1,130	1,182	+83	+7.55	90,900	-
[3698]	25/11/07	1,158	1,158	1,086	1,099	+26	+2.42	183,500	-
[3698]	25/11/06	1,312	1,335	1,058	1,073	-231	-17.71	210,000	-
[3698]	25/11/05	1,322	1,322	1,255	1,304	-17	-1.29	23,600	-
[3698]	25/11/04	1,286	1,321	1,272	1,321	+35	+2.72	21,700	-
[3698]	25/10/31	1,258	1,306	1,258	1,286	+17	+1.34	11,100	-
[3698]	25/10/30	1,282	1,293	1,266	1,269	-12	-0.94	19,400	-
[3698]	25/10/29	1,323	1,325	1,280	1,281	-45	-3.39	16,300	-
[3698]	25/10/28	1,371	1,371	1,320	1,326	-45	-3.28	13,600	-
[3698]	25/10/27	1,372	1,375	1,353	1,371	+15	+1.11	20,100	-
[3698]	25/10/24	1,369	1,369	1,340	1,356	-18	-1.31	13,500	-
[3698]	25/10/23	1,328	1,374	1,318	1,374	+47	+3.54	11,000	-
[3698]	25/10/22	1,321	1,327	1,308	1,327	+8	+0.61	9,100	-
[3698]	25/10/21	1,325	1,328	1,300	1,319	+19	+1.46	12,200	-
[3698]	25/10/20	1,270	1,306	1,270	1,300	+33	+2.60	6,300	-
[3698]	25/10/17	1,267	1,268	1,249	1,267	0	0.00	11,900	-
[3698]	25/10/16	1,280	1,309	1,267	1,267	-10	-0.78	17,600	-
[3698]	25/10/15	1,250	1,295	1,250	1,277	+28	+2.24	13,700	-
[3698]	25/10/14	1,261	1,299	1,207	1,249	-42	-3.25	58,100	-
[3698]	25/10/10	1,333	1,334	1,291	1,291	-47	-3.51	17,100	-
[3698]	25/10/09	1,362	1,362	1,323	1,338	-24	-1.76	12,000	-
[3698]	25/10/08	1,380	1,382	1,362	1,362	-20	-1.45	12,600	-
[3698]	25/10/07	1,343	1,401	1,334	1,382	+40	+2.98	20,800	-
[3698]	25/10/06	1,365	1,365	1,320	1,342	+4	+0.30	20,100	-
[3698]	25/10/03	1,310	1,348	1,310	1,338	+40	+3.08	12,400	-
[3698]	25/10/02	1,316	1,335	1,295	1,298	-12	-0.92	21,700	-
[3698]	25/10/01	1,415	1,415	1,304	1,310	-106	-7.49	77,500	-
[3698]	25/09/30	1,441	1,441	1,393	1,416	-9	-0.63	27,500	-
[3698]	25/09/29	1,415	1,437	1,404	1,425	-13	-0.90	20,400	-
[3698]	25/09/26	1,450	1,456	1,432	1,438	-4	-0.28	11,600	-
[3698]	25/09/25	1,460	1,460	1,429	1,442	-5	-0.35	17,600	-
[3698]	25/09/24	1,500	1,500	1,441	1,447	-43	-2.89	32,100	-
[3698]	25/09/22	1,470	1,511	1,470	1,490	+23	+1.57	12,700	-
[3698]	25/09/19	1,498	1,499	1,459	1,467	-31	-2.07	19,300	-
[3698]	25/09/18	1,492	1,507	1,485	1,498	+17	+1.15	21,000	-
[3698]	25/09/17	1,499	1,501	1,476	1,481	-31	-2.05	12,100	-
[3698]	25/09/16	1,494	1,512	1,462	1,512	+14	+0.93	19,700	-
[3698]	25/09/12	1,558	1,559	1,496	1,498	-54	-3.48	32,900	-
[3698]	25/09/11	1,529	1,558	1,529	1,552	+21	+1.37	33,000	-
[3698]	25/09/10	1,473	1,548	1,472	1,531	+88	+6.10	56,200	-
[3698]	25/09/09	1,464	1,471	1,432	1,443	-7	-0.48	15,900	-
[3698]	25/09/08	1,447	1,452	1,440	1,450	+14	+0.97	13,000	-
[3698]	25/09/05	1,406	1,436	1,405	1,436	+36	+2.57	13,700	-