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
[3962]	26/10/29	905	910	895	898	-14.0	-1.54	578,100	62,415,175,680
[3962]	26/10/28	906	918	903	912	-5.0	-0.55	219,100	63,388,237,824
[3962]	26/10/27	920	933	910	917	+2.0	+0.22	284,200	63,735,762,944
[3962]	26/10/26	915	922	891	915	-7.0	-0.76	954,800	63,596,752,896
[3962]	26/10/23	914	930	913	922	+12.0	+1.32	290,400	64,083,283,968
[3962]	26/10/22	925	954	907	910	-14.0	-1.52	639,400	63,249,227,776
[3962]	26/10/21	970	978	922	924	-61.0	-6.19	967,200	64,222,294,016
[3962]	26/10/20	1,029	1,033	984	985	-51.0	-4.92	468,600	68,462,080,000
[3962]	26/10/19	1,031	1,048	1,029	1,036	-6.0	-0.58	163,800	72,006,811,648
[3962]	26/10/16	1,025	1,051	1,021	1,042	+22.0	+2.16	334,200	72,423,841,792
[3962]	26/10/15	1,010	1,026	1,007	1,020	-1.0	-0.10	251,500	70,894,739,456
[3962]	26/10/14	1,035	1,038	1,021	1,021	-14.0	-1.35	165,100	70,964,248,576
[3962]	26/10/13	1,041	1,048	1,033	1,035	-8.0	-0.77	196,100	71,937,310,720
[3962]	26/10/09	1,016	1,044	1,014	1,043	+32.0	+3.17	301,300	72,493,350,912
[3962]	26/10/08	991	1,014	990	1,011	+17.0	+1.71	222,600	70,269,198,336
[3962]	26/10/07	994	1,003	987	994	+1.0	+0.10	161,000	69,087,617,024
[3962]	26/10/06	999	1,004	989	993	0	+0.00	115,100	69,018,116,096
[3962]	26/10/05	1,000	1,000	981	993	-3.0	-0.30	166,100	69,018,116,096
[3962]	26/10/02	1,005	1,012	988	996	-19.0	-1.87	184,200	69,226,627,072
[3962]	26/10/01	993	1,015	988	1,015	+20.0	+2.01	176,800	70,547,218,432
[3962]	26/09/30	988	995	986	995	+6.0	+0.61	110,900	69,157,126,144
[3962]	26/09/29	999	1,002	988	989	-9.0	-0.90	169,200	68,740,096,000
[3962]	26/09/28	1,003	1,007	995	998	-3.0	-0.30	139,500	69,365,637,120
[3962]	26/09/25	990	1,001	989	1,001	+9.0	+0.91	146,700	69,574,156,288
[3962]	26/09/24	1,001	1,005	992	992	-14.0	-1.39	178,300	68,948,606,976
[3962]	26/09/18	1,005	1,015	1,000	1,006	+1.0	+0.10	132,100	69,921,677,312
[3962]	26/09/17	993	1,005	993	1,005	+12.0	+1.21	146,400	69,852,168,192
[3962]	26/09/16	994	994	984	993	-1.0	-0.10	84,600	69,018,116,096
[3962]	26/09/15	991	995	983	994	+4.0	+0.40	148,300	69,087,617,024
[3962]	26/09/14	958	990	955	990	+33.0	+3.45	104,100	68,809,605,120
[3962]	26/09/11	967	967	953	957	-13.0	-1.34	153,100	66,515,947,520
[3962]	26/09/10	960	970	956	970	+4.0	+0.41	110,300	67,419,508,736
[3962]	26/09/09	980	980	960	966	-19.0	-1.93	239,900	67,141,488,640
[3962]	26/09/08	990	992	980	985	-6.0	-0.61	172,100	68,462,080,000
[3962]	26/09/07	1,020	1,020	991	991	-29.0	-2.84	177,500	68,879,106,048
[3962]	26/09/04	1,011	1,022	1,005	1,020	+20.0	+2.00	167,600	70,894,739,456
[3962]	26/09/03	1,004	1,010	998	1,000	0	+0.00	138,700	69,504,647,168
[3962]	26/09/02	1,020	1,020	999	1,000	-25.0	-2.44	179,000	69,578,940,416
[3962]	26/09/01	1,032	1,038	1,015	1,025	-6.0	-0.58	223,900	71,318,421,504
[3962]	26/08/31	1,041	1,043	1,030	1,031	+3.0	+0.29	282,000	71,735,894,016
[3962]	26/08/28	1,010	1,028	1,006	1,028	+25.0	+2.49	252,600	71,527,153,664
[3962]	26/08/27	1,005	1,009	996	1,003	-2.0	-0.20	166,300	69,787,680,768
[3962]	26/08/26	1,010	1,019	1,001	1,005	-4.0	-0.40	153,400	69,926,838,272
[3962]	26/08/25	1,007	1,009	1,000	1,009	+2.0	+0.20	135,700	70,205,153,280
[3962]	26/08/24	1,010	1,024	1,003	1,007	-3.0	-0.30	192,200	70,065,995,776
[3962]	26/08/21	1,006	1,013	1,001	1,010	-3.0	-0.30	203,700	70,274,736,128
[3962]	26/08/20	981	1,013	980	1,013	+42.0	+4.33	352,200	70,483,468,288
[3962]	26/08/19	990	992	962	971	-14.0	-1.42	216,000	67,561,156,608
[3962]	26/08/18	966	988	961	985	+14.0	+1.44	296,200	68,535,259,136
[3962]	26/08/17	961	977	951	971	+11.0	+1.15	350,000	67,561,156,608
[3962]	26/08/14	934	965	925	960	-33.0	-3.32	577,200	66,795,786,240
[3962]	26/08/13	983	993	974	993	+11.0	+1.12	309,600	69,091,893,248
[3962]	26/08/12	977	984	971	982	+9.0	+0.92	215,400	68,326,522,880
[3962]	26/08/10	957	974	946	973	+21.0	+2.21	181,200	67,700,314,112
[3962]	26/08/07	958	959	945	952	-7.0	-0.73	202,500	66,239,156,224
[3962]	26/08/06	948	961	940	959	+8.0	+0.84	205,200	66,726,207,488
[3962]	26/08/05	937	956	936	951	+15.0	+1.60	156,400	66,169,577,472
[3962]	26/08/04	968	968	936	936	-26.0	-2.70	222,700	65,125,892,096
[3962]	26/08/03	957	962	932	962	+2.0	+0.21	289,200	66,934,943,744
[3962]	26/07/31	975	980	957	960	-20.0	-2.04	317,200	66,795,786,240
[3962]	26/07/30	962	985	961	980	+20.0	+2.08	427,600	68,187,365,376
[3962]	26/07/29	945	960	930	960	+30.0	+3.23	477,900	66,795,786,240
[3962]	26/07/28	937	943	922	930	-5.0	-0.53	306,600	64,708,419,584
[3962]	26/07/27	920	941	916	935	+20.0	+2.19	305,900	65,056,313,344
[3962]	26/07/24	915	920	907	915	-6.0	-0.65	229,700	63,664,734,208
[3962]	26/07/23	930	939	916	921	-20.0	-2.13	335,200	64,082,206,720
[3962]	26/07/22	944	951	922	941	-12.0	-1.26	404,400	65,473,785,856
[3962]	26/07/21	959	966	941	953	-21.0	-2.16	421,700	66,308,734,976
[3962]	26/07/17	965	980	962	974	+4	+0.41	320,900	-
[3962]	26/07/16	974	976	962	970	+2	+0.21	265,100	-
[3962]	26/07/15	968	969	939	968	+9	+0.94	263,900	-
[3962]	26/07/14	955	965	947	959	+4	+0.42	253,400	-
[3962]	26/07/13	936	957	935	955	+22	+2.36	294,000	-
[3962]	26/07/10	925	936	919	933	+15	+1.63	172,400	-
[3962]	26/07/09	913	922	911	918	+1	+0.11	127,100	-
[3962]	26/07/08	924	927	911	917	-5	-0.54	188,900	-
[3962]	26/07/07	921	932	918	922	+3	+0.33	181,700	-
[3962]	26/07/06	919	927	912	919	+5	+0.55	201,000	-
[3962]	26/07/03	922	930	910	914	-3	-0.33	213,800	-
[3962]	26/07/02	908	925	904	917	+24	+2.69	355,400	-
[3962]	26/07/01	903	905	893	893	-10	-1.11	409,500	-
[3962]	26/06/30	915	916	901	903	-12	-1.31	207,800	-
[3962]	26/06/29	901	915	899	915	-22	-2.35	453,200	-
[3962]	26/06/26	941	943	928	937	-3	-0.32	278,100	-
[3962]	26/06/25	928	940	921	940	+20	+2.17	163,100	-
[3962]	26/06/24	922	927	916	920	-2	-0.22	143,800	-
[3962]	26/06/23	939	939	915	922	-16	-1.71	247,800	-
[3962]	26/06/22	930	943	928	938	+12	+1.30	144,800	-
[3962]	26/06/19	932	934	918	926	-5	-0.54	302,800	-
[3962]	26/06/18	940	946	930	931	-8	-0.85	143,500	-
[3962]	26/06/17	936	951	934	939	+8	+0.86	142,100	-
[3962]	26/06/16	945	947	931	931	-11	-1.17	110,100	-
[3962]	26/06/15	935	943	932	942	+14	+1.51	179,400	-
[3962]	26/06/12	927	929	920	928	+7	+0.76	166,900	-
[3962]	26/06/11	932	933	920	921	-15	-1.60	157,500	-
[3962]	26/06/10	929	942	926	936	+8	+0.86	149,300	-
[3962]	26/06/09	918	940	917	928	+16	+1.75	219,800	-
[3962]	26/06/08	916	928	910	912	-4	-0.44	280,700	-
[3962]	26/06/05	903	926	903	916	+16	+1.78	215,100	-
[3962]	26/06/04	911	912	900	900	-16	-1.75	343,800	-
[3962]	26/06/03	920	940	915	916	-5	-0.54	314,100	-
[3962]	26/06/02	914	926	904	921	+5	+0.55	412,700	-
[3962]	26/06/01	949	953	910	916	-18	-1.93	646,400	-
[3962]	26/05/29	977	994	934	934	-39	-4.01	1,742,900	-
[3962]	26/05/28	973	978	959	973	-1	-0.10	249,200	-
[3962]	26/05/27	957	974	945	974	+14	+1.46	221,200	-
[3962]	26/05/26	950	960	941	960	+11	+1.16	230,900	-
[3962]	26/05/25	981	984	948	949	-32	-3.26	250,000	-
[3962]	26/05/22	984	984	957	981	+1	+0.10	313,100	-
[3962]	26/05/21	949	993	949	980	+46	+4.93	558,200	-
[3962]	26/05/20	941	941	924	934	-6	-0.64	214,400	-
[3962]	26/05/19	940	958	936	940	+7	+0.75	449,600	-
[3962]	26/05/18	937	950	923	933	+7	+0.76	410,700	-
[3962]	26/05/15	927	945	911	926	+29	+3.23	549,500	-
[3962]	26/05/14	898	908	894	897	-1	-0.11	173,000	-
[3962]	26/05/13	900	903	888	898	-8	-0.88	342,200	-
[3962]	26/05/12	922	923	905	906	-15	-1.63	160,400	-
[3962]	26/05/11	921	929	920	921	0	0.00	138,200	-
[3962]	26/05/08	915	927	912	921	+8	+0.88	206,500	-
[3962]	26/05/07	909	913	903	913	+14	+1.56	246,800	-
[3962]	26/05/01	901	905	899	899	-3	-0.33	155,300	-
[3962]	26/04/30	912	912	902	902	-10	-1.10	144,000	-
[3962]	26/04/28	900	912	900	912	+12	+1.33	249,500	-
[3962]	26/04/27	902	907	895	900	+2	+0.22	348,500	-
[3962]	26/04/24	906	913	898	898	-2	-0.22	362,300	-
[3962]	26/04/23	919	919	890	900	-20	-2.17	756,900	-
[3962]	26/04/22	926	928	920	920	-6	-0.65	198,100	-
[3962]	26/04/21	934	936	923	926	-1	-0.11	193,400	-
[3962]	26/04/20	937	939	926	927	-6	-0.64	200,600	-
[3962]	26/04/17	930	939	930	933	+3	+0.32	217,200	-
[3962]	26/04/16	950	956	930	930	-10	-1.06	237,400	-
[3962]	26/04/15	943	947	937	940	+8	+0.86	184,900	-
[3962]	26/04/14	941	943	931	932	+6	+0.65	203,600	-
[3962]	26/04/13	931	937	924	926	-12	-1.28	258,300	-
[3962]	26/04/10	955	960	934	938	-20	-2.09	263,200	-
[3962]	26/04/09	960	963	952	958	-4	-0.42	252,400	-
[3962]	26/04/08	970	976	961	962	+2	+0.21	243,600	-
[3962]	26/04/07	958	967	950	960	+3	+0.31	176,700	-
[3962]	26/04/06	945	958	945	957	+19	+2.03	173,300	-
[3962]	26/04/03	942	954	938	938	-3	-0.32	165,000	-
[3962]	26/04/02	960	965	938	941	-20	-2.08	209,200	-
[3962]	26/04/01	947	961	945	961	+31	+3.33	302,300	-
[3962]	26/03/31	921	945	915	930	+15	+1.64	293,000	-
[3962]	26/03/30	919	927	913	915	-27	-2.87	343,600	-
[3962]	26/03/27	937	948	937	942	+10	+1.07	235,300	-
[3962]	26/03/26	942	947	927	932	-15	-1.58	181,700	-
[3962]	26/03/25	937	950	937	947	+12	+1.28	228,600	-
[3962]	26/03/24	938	945	926	935	+25	+2.75	301,800	-
[3962]	26/03/23	930	930	910	910	-30	-3.19	514,100	-
[3962]	26/03/19	970	978	940	940	-44	-4.47	493,400	-
[3962]	26/03/18	959	984	957	984	+36	+3.80	293,700	-
[3962]	26/03/17	960	965	948	948	-7	-0.73	198,400	-
[3962]	26/03/16	930	955	926	955	+30	+3.24	358,300	-
[3962]	26/03/13	925	936	920	925	-7	-0.75	386,700	-
[3962]	26/03/12	952	953	930	932	-26	-2.71	320,900	-
[3962]	26/03/11	970	973	951	958	-12	-1.24	500,400	-
[3962]	26/03/10	951	973	943	970	+27	+2.86	311,000	-
[3962]	26/03/09	934	943	917	943	-19	-1.98	548,200	-
[3962]	26/03/06	980	986	958	962	-20	-2.04	317,000	-
[3962]	26/03/05	965	988	963	982	+41	+4.36	481,300	-
[3962]	26/03/04	941	949	925	941	-1	-0.11	517,400	-
[3962]	26/03/03	971	971	942	942	-33	-3.38	427,600	-
[3962]	26/03/02	969	985	964	975	-24	-2.40	402,000	-
[3962]	26/02/27	990	999	974	999	+24	+2.46	769,700	-
[3962]	26/02/26	939	978	936	975	+44	+4.73	759,900	-
[3962]	26/02/25	919	941	918	931	+12	+1.31	499,500	-
[3962]	26/02/24	939	951	908	919	-20	-2.13	1,219,600	-
[3962]	26/02/20	989	989	929	939	-57	-5.72	2,062,800	-
[3962]	26/02/19	1,008	1,009	993	996	-3	-0.30	404,500	-
[3962]	26/02/18	1,008	1,013	995	999	-13	-1.28	389,100	-
[3962]	26/02/17	1,026	1,037	999	1,012	+1	+0.10	417,900	-
[3962]	26/02/16	1,015	1,040	995	1,011	+11	+1.10	890,800	-
[3962]	26/02/13	1,015	1,030	995	1,000	-12	-1.19	767,000	-
[3962]	26/02/12	1,030	1,031	1,008	1,012	-26	-2.50	669,200	-
[3962]	26/02/10	1,015	1,039	1,015	1,038	+27	+2.67	344,100	-
[3962]	26/02/09	1,037	1,038	1,009	1,011	-9	-0.88	495,000	-
[3962]	26/02/06	1,018	1,020	1,001	1,020	-2	-0.20	272,600	-
[3962]	26/02/05	1,016	1,043	1,009	1,022	+11	+1.09	399,100	-
[3962]	26/02/04	1,030	1,043	1,006	1,011	-33	-3.16	523,700	-
[3962]	26/02/03	1,048	1,049	1,030	1,044	+11	+1.06	386,800	-
[3962]	26/02/02	1,056	1,060	1,030	1,033	-18	-1.71	271,800	-
[3962]	26/01/30	1,049	1,054	1,042	1,051	+5	+0.48	179,500	-
[3962]	26/01/29	1,050	1,052	1,026	1,046	-8	-0.76	434,800	-
[3962]	26/01/28	1,072	1,076	1,049	1,054	-28	-2.59	424,000	-
[3962]	26/01/27	1,074	1,089	1,058	1,082	+8	+0.74	383,200	-
[3962]	26/01/26	1,090	1,091	1,074	1,074	-22	-2.01	279,500	-
[3962]	26/01/23	1,092	1,120	1,084	1,096	+3	+0.27	788,600	-
[3962]	26/01/22	1,076	1,097	1,075	1,093	+17	+1.58	747,100	-
[3962]	26/01/21	1,061	1,081	1,051	1,076	-8	-0.74	439,700	-
[3962]	26/01/20	1,097	1,102	1,077	1,084	-13	-1.19	604,400	-
[3962]	26/01/19	1,100	1,103	1,082	1,097	+40	+3.78	895,800	-
[3962]	26/01/16	1,051	1,072	1,043	1,057	-5	-0.47	333,300	-
[3962]	26/01/15	1,031	1,067	1,031	1,062	+26	+2.51	332,100	-
[3962]	26/01/14	1,045	1,058	1,030	1,036	-20	-1.89	595,700	-
[3962]	26/01/13	1,042	1,064	1,036	1,056	+38	+3.73	1,270,500	-
[3962]	26/01/09	1,020	1,031	1,013	1,018	+5	+0.49	383,400	-
[3962]	26/01/08	1,005	1,023	1,001	1,013	+1	+0.10	331,900	-
[3962]	26/01/07	1,015	1,018	999	1,012	-8	-0.78	383,300	-
[3962]	26/01/06	1,008	1,032	1,008	1,020	+20	+2.00	465,500	-
[3962]	26/01/05	996	1,007	989	1,000	+10	+1.01	413,600	-
[3962]	25/12/30	995	999	988	990	-5	-0.50	422,500	-
[3962]	25/12/29	1,002	1,019	988	995	-1	-0.10	892,600	-
[3962]	25/12/26	1,031	1,031	995	996	-21	-2.06	1,269,400	-
[3962]	25/12/25	987	1,023	987	1,017	+31	+3.14	897,900	-
[3962]	25/12/24	998	1,001	986	986	-11	-1.10	501,900	-
[3962]	25/12/23	987	1,006	986	997	+5	+0.50	463,500	-
[3962]	25/12/22	1,013	1,014	980	992	-6	-0.60	578,500	-
[3962]	25/12/19	982	1,008	977	998	+24	+2.46	1,033,400	-
[3962]	25/12/18	973	987	968	974	-1	-0.10	414,100	-
[3962]	25/12/17	989	989	967	975	-15	-1.52	670,900	-
[3962]	25/12/16	1,000	1,005	990	990	-13	-1.30	389,400	-
[3962]	25/12/15	981	1,003	976	1,003	+19	+1.93	559,700	-
[3962]	25/12/12	993	1,003	980	984	-12	-1.20	778,500	-
[3962]	25/12/11	1,009	1,014	991	996	-7	-0.70	569,900	-
[3962]	25/12/10	995	1,012	992	1,003	+14	+1.42	628,400	-
[3962]	25/12/09	1,009	1,014	987	989	-16	-1.59	868,100	-
[3962]	25/12/08	1,012	1,016	1,000	1,005	-7	-0.69	637,400	-
[3962]	25/12/05	1,040	1,044	1,006	1,012	-28	-2.69	717,600	-
[3962]	25/12/04	1,034	1,050	1,024	1,040	+42	+4.21	841,000	-
[3962]	25/12/03	1,092	1,104	991	998	-94	-8.61	1,983,700	-
[3962]	25/12/02	1,127	1,138	1,092	1,092	-37	-3.28	519,200	-
[3962]	25/12/01	1,143	1,150	1,126	1,129	0	0.00	249,800	-
[3962]	25/11/28	1,125	1,137	1,121	1,129	+11	+0.98	270,900	-
[3962]	25/11/27	1,116	1,124	1,110	1,118	+6	+0.54	244,400	-
[3962]	25/11/26	1,110	1,115	1,102	1,112	+14	+1.28	275,400	-
[3962]	25/11/25	1,117	1,119	1,094	1,098	-5	-0.45	324,700	-
[3962]	25/11/21	1,070	1,103	1,065	1,103	+27	+2.51	334,500	-
[3962]	25/11/20	1,070	1,077	1,062	1,076	+23	+2.18	323,000	-
[3962]	25/11/19	1,053	1,057	1,035	1,053	+2	+0.19	380,500	-
[3962]	25/11/18	1,055	1,067	1,044	1,051	-9	-0.85	406,800	-
[3962]	25/11/17	1,056	1,062	1,037	1,060	+5	+0.47	548,300	-
[3962]	25/11/14	1,085	1,088	1,044	1,055	-60	-5.38	1,643,200	-
[3962]	25/11/13	1,122	1,126	1,110	1,115	+5	+0.45	348,400	-
[3962]	25/11/12	1,114	1,132	1,108	1,110	-4	-0.36	330,600	-
[3962]	25/11/11	1,114	1,119	1,106	1,114	+2	+0.18	346,700	-
[3962]	25/11/10	1,099	1,112	1,094	1,112	+23	+2.11	385,400	-
[3962]	25/11/07	1,095	1,102	1,085	1,089	-12	-1.09	575,600	-
[3962]	25/11/06	1,112	1,118	1,101	1,101	-11	-0.99	381,300	-
[3962]	25/11/05	1,115	1,120	1,083	1,112	-12	-1.07	601,600	-
[3962]	25/11/04	1,120	1,136	1,117	1,124	-8	-0.71	332,100	-
[3962]	25/10/31	1,132	1,145	1,118	1,132	+10	+0.89	249,100	-
[3962]	25/10/30	1,118	1,129	1,112	1,122	+4	+0.36	937,200	-
[3962]	25/10/29	1,136	1,144	1,118	1,118	-22	-1.93	617,500	-
[3962]	25/10/28	1,185	1,185	1,140	1,140	-47	-3.96	369,000	-
[3962]	25/10/27	1,182	1,194	1,176	1,187	+8	+0.68	362,100	-
[3962]	25/10/24	1,183	1,187	1,172	1,179	0	0.00	311,700	-
[3962]	25/10/23	1,170	1,179	1,156	1,179	+7	+0.60	281,200	-
[3962]	25/10/22	1,163	1,175	1,162	1,172	+15	+1.30	371,500	-
[3962]	25/10/21	1,142	1,158	1,132	1,157	+22	+1.94	447,000	-
[3962]	25/10/20	1,123	1,136	1,121	1,135	+33	+2.99	388,900	-
[3962]	25/10/17	1,105	1,110	1,096	1,102	-13	-1.17	324,900	-
[3962]	25/10/16	1,110	1,118	1,102	1,115	+7	+0.63	339,300	-
[3962]	25/10/15	1,094	1,113	1,094	1,108	+24	+2.21	407,100	-
[3962]	25/10/14	1,115	1,121	1,075	1,084	-42	-3.73	1,050,400	-
[3962]	25/10/10	1,141	1,145	1,120	1,126	-25	-2.17	354,700	-
[3962]	25/10/09	1,159	1,161	1,147	1,151	-8	-0.69	308,100	-
[3962]	25/10/08	1,145	1,166	1,141	1,159	+10	+0.87	272,300	-
[3962]	25/10/07	1,168	1,169	1,148	1,149	-29	-2.46	355,500	-
[3962]	25/10/06	1,153	1,191	1,147	1,178	+41	+3.61	969,200	-
[3962]	25/10/03	1,112	1,140	1,112	1,137	+26	+2.34	439,400	-
[3962]	25/10/02	1,115	1,125	1,111	1,111	-4	-0.36	488,600	-
[3962]	25/10/01	1,128	1,135	1,115	1,115	-26	-2.28	689,800	-
[3962]	25/09/30	1,126	1,144	1,125	1,141	+16	+1.42	529,900	-
[3962]	25/09/29	1,170	1,171	1,125	1,125	-45	-3.85	872,600	-
[3962]	25/09/26	1,188	1,198	1,168	1,170	-28	-2.34	404,900	-
[3962]	25/09/25	1,198	1,210	1,189	1,198	+14	+1.18	623,300	-
[3962]	25/09/24	1,177	1,184	1,157	1,184	+14	+1.20	508,100	-
[3962]	25/09/22	1,169	1,180	1,162	1,170	+13	+1.12	372,500	-
[3962]	25/09/19	1,136	1,172	1,136	1,157	+23	+2.03	718,600	-
[3962]	25/09/18	1,119	1,136	1,117	1,134	+16	+1.43	675,700	-
[3962]	25/09/17	1,131	1,133	1,118	1,118	-17	-1.50	401,000	-
[3962]	25/09/16	1,126	1,136	1,117	1,135	+9	+0.80	693,300	-
[3962]	25/09/12	1,130	1,136	1,123	1,126	-11	-0.97	562,900	-
[3962]	25/09/11	1,133	1,141	1,130	1,137	+17	+1.52	827,500	-
[3962]	25/09/10	1,126	1,128	1,109	1,120	-3	-0.27	413,500	-
[3962]	25/09/09	1,120	1,139	1,116	1,123	+11	+0.99	671,700	-
[3962]	25/09/08	1,131	1,137	1,108	1,112	-9	-0.80	784,300	-
[3962]	25/09/05	1,129	1,130	1,108	1,121	-9	-0.80	818,300	-