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
[6562]	26/10/29	911	914	891	911	0	+0.00	23,800	11,127,667,712
[6562]	26/10/28	915	925	911	911	+10.0	+1.11	19,000	11,127,667,712
[6562]	26/10/27	909	915	895	901	-4.0	-0.44	14,300	11,005,519,872
[6562]	26/10/26	923	923	891	905	-3.0	-0.33	19,500	11,054,379,008
[6562]	26/10/23	903	924	885	908	-8.0	-0.87	36,000	11,091,022,848
[6562]	26/10/22	944	955	913	916	-23.0	-2.45	18,200	11,188,741,120
[6562]	26/10/21	931	949	931	939	+8.0	+0.86	12,000	11,469,681,664
[6562]	26/10/20	952	967	923	931	-21.0	-2.21	28,700	11,371,963,392
[6562]	26/10/19	990	990	952	952	-51.0	-5.08	33,800	11,628,473,344
[6562]	26/10/16	982	1,004	982	1,003	+21.0	+2.14	21,600	12,251,427,840
[6562]	26/10/15	1,011	1,011	971	982	-37.0	-3.63	40,100	11,994,916,864
[6562]	26/10/14	1,023	1,027	1,018	1,019	-15.0	-1.45	18,300	12,446,864,384
[6562]	26/10/13	1,034	1,044	1,027	1,034	+7.0	+0.68	26,800	12,630,085,632
[6562]	26/10/09	998	1,036	998	1,027	+17.0	+1.68	25,800	12,544,581,632
[6562]	26/10/08	1,007	1,017	994	1,010	-2.0	-0.20	17,300	12,336,930,816
[6562]	26/10/07	1,022	1,040	1,012	1,012	-10.0	-0.98	89,500	12,361,360,384
[6562]	26/10/06	988	1,022	988	1,022	+37.0	+3.76	24,800	12,483,508,224
[6562]	26/10/05	981	990	971	985	-1.0	-0.10	14,300	12,031,561,728
[6562]	26/10/02	985	990	970	986	-12.0	-1.20	26,200	12,043,776,000
[6562]	26/10/01	990	1,003	982	998	+8.0	+0.81	19,800	12,190,353,408
[6562]	26/09/30	999	999	972	990	-2.0	-0.20	17,600	12,092,635,136
[6562]	26/09/29	1,011	1,011	992	992	-19.0	-1.88	8,600	12,117,064,704
[6562]	26/09/28	1,015	1,016	1,006	1,011	+5.0	+0.50	13,800	12,349,146,112
[6562]	26/09/25	1,015	1,015	1,006	1,006	-12.0	-1.18	10,300	12,288,071,680
[6562]	26/09/24	1,001	1,028	995	1,018	+17.0	+1.70	30,800	12,434,649,088
[6562]	26/09/18	1,011	1,016	995	1,001	-10.0	-0.99	17,800	12,226,998,272
[6562]	26/09/17	997	1,014	997	1,011	+15.0	+1.51	11,800	12,349,146,112
[6562]	26/09/16	1,009	1,019	984	996	-10.0	-0.99	15,600	12,165,923,840
[6562]	26/09/15	989	1,006	987	1,006	+21.0	+2.13	31,300	12,288,071,680
[6562]	26/09/14	976	988	972	985	+13.0	+1.34	23,900	12,031,561,728
[6562]	26/09/11	965	982	955	972	-8.0	-0.82	29,300	11,872,769,024
[6562]	26/09/10	975	990	968	980	+3.0	+0.31	26,600	11,970,487,296
[6562]	26/09/09	961	1,012	954	977	+16.0	+1.66	56,100	11,933,843,456
[6562]	26/09/08	975	984	957	961	-28.0	-2.83	47,200	11,738,406,912
[6562]	26/09/07	987	1,016	974	989	+3.0	+0.30	71,700	12,080,420,864
[6562]	26/09/04	933	1,009	926	986	+60.0	+6.48	129,900	12,043,776,000
[6562]	26/09/03	912	943	912	926	+14.0	+1.54	29,300	11,310,888,960
[6562]	26/09/02	921	926	912	912	-14.0	-1.51	36,400	11,139,881,984
[6562]	26/09/01	962	962	922	926	-36.0	-3.74	41,900	11,310,888,960
[6562]	26/08/31	925	981	916	962	+40.0	+4.34	120,100	11,750,621,184
[6562]	26/08/28	899	934	899	922	+33.0	+3.71	92,700	11,262,029,824
[6562]	26/08/27	893	897	887	889	-4.0	-0.45	29,200	10,858,942,464
[6562]	26/08/26	907	912	891	893	-12.0	-1.33	39,400	10,907,801,600
[6562]	26/08/25	887	907	879	905	+28.0	+3.19	71,800	11,054,379,008
[6562]	26/08/24	866	886	866	877	+14.0	+1.62	56,200	10,712,365,056
[6562]	26/08/21	859	873	853	863	-5.0	-0.58	86,900	10,541,358,080
[6562]	26/08/20	870	885	864	868	+2.0	+0.23	64,800	10,602,431,488
[6562]	26/08/19	891	903	866	866	-31.0	-3.46	83,100	10,578,001,920
[6562]	26/08/18	919	919	890	897	-26.0	-2.82	109,200	10,956,660,736
[6562]	26/08/17	895	940	890	923	-182.0	-16.47	242,700	11,274,245,120
[6562]	26/08/14	1,074	1,110	1,073	1,105	+37.0	+3.46	47,000	13,497,334,784
[6562]	26/08/13	1,084	1,084	1,058	1,068	-25.0	-2.29	26,400	13,045,388,288
[6562]	26/08/12	1,073	1,098	1,065	1,093	+26.0	+2.44	20,400	13,350,757,376
[6562]	26/08/10	1,068	1,103	1,056	1,067	-11.0	-1.02	50,500	13,033,172,992
[6562]	26/08/07	1,033	1,078	1,021	1,078	+48.0	+4.66	60,900	13,167,536,128
[6562]	26/08/06	1,020	1,030	1,004	1,030	+10.0	+0.98	19,300	12,581,226,496
[6562]	26/08/05	1,020	1,023	1,010	1,020	+8.0	+0.79	6,000	12,459,078,656
[6562]	26/08/04	990	1,020	964	1,012	+10.0	+1.00	16,500	12,361,360,384
[6562]	26/08/03	998	1,022	975	1,002	-2.0	-0.20	26,600	12,239,212,544
[6562]	26/07/31	988	1,009	971	1,004	+17.0	+1.72	21,700	12,263,642,112
[6562]	26/07/30	987	987	971	987	+12.0	+1.23	21,400	12,055,991,296
[6562]	26/07/29	976	987	957	975	+13.0	+1.35	29,300	11,909,413,888
[6562]	26/07/28	961	974	954	962	-4.0	-0.41	10,000	11,750,621,184
[6562]	26/07/27	946	974	944	966	+26.0	+2.77	18,400	11,799,480,320
[6562]	26/07/24	950	960	938	940	-20.0	-2.08	13,700	11,481,895,936
[6562]	26/07/23	980	982	945	960	-25.0	-2.54	68,500	11,726,191,616
[6562]	26/07/22	989	993	965	985	+11.0	+1.13	28,400	12,031,561,728
[6562]	26/07/21	999	1,003	974	974	-10.0	-1.02	19,700	11,897,198,592
[6562]	26/07/17	1,001	1,007	974	984	-22	-2.19	30,000	-
[6562]	26/07/16	1,015	1,044	1,002	1,006	-17	-1.66	41,700	-
[6562]	26/07/15	1,013	1,024	991	1,023	+17	+1.69	18,400	-
[6562]	26/07/14	1,005	1,014	995	1,006	+3	+0.30	22,800	-
[6562]	26/07/13	982	1,005	982	1,003	+6	+0.60	25,000	-
[6562]	26/07/10	992	1,008	982	997	+20	+2.05	26,200	-
[6562]	26/07/09	974	982	968	977	-2	-0.20	13,200	-
[6562]	26/07/08	986	1,000	965	979	-20	-2.00	47,700	-
[6562]	26/07/07	998	1,018	991	999	+1	+0.10	26,200	-
[6562]	26/07/06	999	1,030	990	998	0	0.00	48,800	-
[6562]	26/07/03	951	999	950	998	+46	+4.83	67,300	-
[6562]	26/07/02	928	958	928	952	+23	+2.48	51,200	-
[6562]	26/07/01	915	933	904	929	+15	+1.64	25,000	-
[6562]	26/06/30	903	914	890	914	+12	+1.33	18,500	-
[6562]	26/06/29	891	924	891	902	+11	+1.23	24,500	-
[6562]	26/06/26	890	900	877	891	-13	-1.44	38,300	-
[6562]	26/06/25	880	915	880	904	+39	+4.51	56,400	-
[6562]	26/06/24	860	879	857	865	+7	+0.82	38,500	-
[6562]	26/06/23	871	877	858	858	-10	-1.15	30,400	-
[6562]	26/06/22	880	905	863	868	-20	-2.25	42,800	-
[6562]	26/06/19	921	923	878	888	-33	-3.58	33,300	-
[6562]	26/06/18	914	948	914	921	+7	+0.77	30,600	-
[6562]	26/06/17	906	945	906	914	-2	-0.22	30,200	-
[6562]	26/06/16	892	918	892	916	+12	+1.33	18,200	-
[6562]	26/06/15	898	914	869	904	+14	+1.57	54,900	-
[6562]	26/06/12	911	930	875	890	-19	-2.09	98,800	-
[6562]	26/06/11	918	932	906	909	-24	-2.57	26,000	-
[6562]	26/06/10	933	942	916	933	0	0.00	29,200	-
[6562]	26/06/09	920	935	907	933	+13	+1.41	18,800	-
[6562]	26/06/08	944	955	914	920	-39	-4.07	47,600	-
[6562]	26/06/05	890	966	880	959	+65	+7.27	78,100	-
[6562]	26/06/04	883	894	856	894	+6	+0.68	75,900	-
[6562]	26/06/03	968	968	881	888	-91	-9.30	182,100	-
[6562]	26/06/02	1,023	1,034	967	979	-44	-4.30	54,900	-
[6562]	26/06/01	1,048	1,048	1,003	1,023	+35	+3.54	55,800	-
[6562]	26/05/29	949	1,013	949	988	+54	+5.78	52,000	-
[6562]	26/05/28	950	958	928	934	-14	-1.48	36,500	-
[6562]	26/05/27	950	958	936	948	-1	-0.11	38,700	-
[6562]	26/05/26	924	952	923	949	+27	+2.93	34,300	-
[6562]	26/05/25	926	934	905	922	+8	+0.88	39,800	-
[6562]	26/05/22	939	947	902	914	-38.0	-3.99	116,900	-
[6562]	26/05/21	953	975	943	952	+1.0	+0.11	22,800	-
[6562]	26/05/20	972	975	946	951	-11.0	-1.14	35,800	-
[6562]	26/05/19	971	980	940	962	-9.0	-0.93	67,700	-
[6562]	26/05/18	998	1,034	970	971	-57.0	-5.54	109,400	-
[6562]	26/05/15	1,024	1,043	1,009	1,028	+28.0	+2.80	71,900	-
[6562]	26/05/14	1,021	1,025	1,000	1,000	-20.0	-1.96	29,700	-
[6562]	26/05/13	1,008	1,028	1,008	1,020	+12.0	+1.19	10,900	-
[6562]	26/05/12	1,044	1,044	1,002	1,008	-36.0	-3.45	30,500	-
[6562]	26/05/11	1,030	1,055	1,026	1,044	+20.0	+1.95	44,500	-
[6562]	26/05/08	1,018	1,034	1,008	1,024	+5.0	+0.49	50,400	-
[6562]	26/05/07	1,042	1,042	1,008	1,019	-3.0	-0.29	29,700	-
[6562]	26/05/01	982	1,038	979	1,022	+55.0	+5.69	82,300	-
[6562]	26/04/30	983	983	963	967	-25.0	-2.52	31,900	-
[6562]	26/04/28	976	993	976	992	+15.0	+1.54	18,500	-
[6562]	26/04/27	970	993	968	977	+3	+0.31	38,300	-
[6562]	26/04/24	980	985	962	974	+4	+0.41	59,900	-
[6562]	26/04/23	995	995	963	970	-30	-3.00	35,600	-
[6562]	26/04/22	990	1,019	978	1,000	+10	+1.01	41,800	-
[6562]	26/04/21	982	999	977	990	+4	+0.41	21,800	-
[6562]	26/04/20	1,014	1,014	980	986	-22	-2.18	27,900	-
[6562]	26/04/17	967	1,010	967	1,008	+35	+3.60	60,500	-
[6562]	26/04/16	971	988	967	973	+2	+0.21	36,700	-
[6562]	26/04/15	955	980	955	971	+31	+3.30	51,300	-
[6562]	26/04/14	912	942	912	940	+28	+3.07	41,000	-
[6562]	26/04/13	896	914	892	912	+16	+1.79	27,000	-
[6562]	26/04/10	909	913	895	896	-13	-1.43	41,100	-
[6562]	26/04/09	926	929	898	909	-29	-3.09	44,100	-
[6562]	26/04/08	918	939	905	938	+50	+5.63	53,900	-
[6562]	26/04/07	902	915	878	888	-14	-1.55	71,000	-
[6562]	26/04/06	891	923	891	902	+11	+1.23	37,700	-
[6562]	26/04/03	910	936	889	891	-9	-1.00	68,900	-
[6562]	26/04/02	936	950	898	900	-28	-3.02	70,400	-
[6562]	26/04/01	935	938	923	928	+17	+1.87	60,800	-
[6562]	26/03/31	921	922	900	911	-4	-0.44	41,500	-
[6562]	26/03/30	901	921	900	915	-29	-3.07	59,400	-
[6562]	26/03/27	948	948	920	944	+8	+0.85	86,300	-
[6562]	26/03/26	960	967	934	936	-19	-1.99	43,600	-
[6562]	26/03/25	934	960	934	955	+21	+2.25	33,800	-
[6562]	26/03/24	944	950	923	934	+20	+2.19	58,700	-
[6562]	26/03/23	939	939	904	914	-35	-3.69	104,100	-
[6562]	26/03/19	953	965	944	949	-22	-2.27	54,500	-
[6562]	26/03/18	952	974	944	971	+21	+2.21	50,300	-
[6562]	26/03/17	970	979	950	950	-11	-1.14	26,400	-
[6562]	26/03/16	971	984	955	961	-19	-1.94	39,900	-
[6562]	26/03/13	954	986	954	980	+7	+0.72	50,100	-
[6562]	26/03/12	985	987	967	973	-17	-1.72	33,200	-
[6562]	26/03/11	1,009	1,017	989	990	-24	-2.37	38,500	-
[6562]	26/03/10	975	1,021	975	1,014	+67	+7.07	67,200	-
[6562]	26/03/09	950	964	926	947	-45	-4.54	190,800	-
[6562]	26/03/06	977	1,008	970	992	+13	+1.33	39,300	-
[6562]	26/03/05	961	1,008	961	979	+33	+3.49	108,200	-
[6562]	26/03/04	949	962	915	946	-14	-1.46	123,900	-
[6562]	26/03/03	1,010	1,010	958	960	-47	-4.67	98,100	-
[6562]	26/03/02	1,000	1,009	990	1,007	-16	-1.56	65,800	-
[6562]	26/02/27	1,020	1,037	1,020	1,023	+10	+0.99	43,800	-
[6562]	26/02/26	1,012	1,034	1,010	1,013	-4	-0.39	46,900	-
[6562]	26/02/25	1,031	1,072	1,016	1,017	-12	-1.17	78,000	-
[6562]	26/02/24	1,040	1,040	1,002	1,029	-18	-1.72	92,000	-
[6562]	26/02/20	1,066	1,087	1,022	1,047	+56	+5.65	174,600	-
[6562]	26/02/19	951	991	936	991	+42	+4.43	83,900	-
[6562]	26/02/18	976	980	933	949	-19	-1.96	73,200	-
[6562]	26/02/17	973	977	946	968	+40	+4.31	75,700	-
[6562]	26/02/16	944	974	910	928	-41	-4.23	203,700	-
[6562]	26/02/13	996	1,012	960	969	-30	-3.00	124,800	-
[6562]	26/02/12	1,037	1,044	998	999	-25	-2.44	66,700	-
[6562]	26/02/10	1,012	1,041	1,012	1,024	+27	+2.71	96,200	-
[6562]	26/02/09	1,039	1,039	997	997	-12	-1.19	105,200	-
[6562]	26/02/06	1,051	1,051	1,008	1,009	-52	-4.90	84,000	-
[6562]	26/02/05	1,061	1,085	1,045	1,061	+7	+0.66	47,900	-
[6562]	26/02/04	1,066	1,076	1,036	1,054	-11	-1.03	76,800	-
[6562]	26/02/03	1,077	1,081	1,057	1,065	-11	-1.02	61,900	-
[6562]	26/02/02	1,083	1,099	1,073	1,076	-19	-1.74	54,000	-
[6562]	26/01/30	1,081	1,101	1,080	1,095	+16	+1.48	39,400	-
[6562]	26/01/29	1,055	1,084	1,055	1,079	+26	+2.47	47,700	-
[6562]	26/01/28	1,063	1,070	1,047	1,053	-12	-1.13	29,500	-
[6562]	26/01/27	1,047	1,065	1,033	1,065	+13	+1.24	45,600	-
[6562]	26/01/26	1,083	1,085	1,039	1,052	-39	-3.57	82,600	-
[6562]	26/01/23	1,084	1,101	1,077	1,091	+10	+0.93	30,300	-
[6562]	26/01/22	1,074	1,084	1,064	1,081	+14	+1.31	55,500	-
[6562]	26/01/21	1,070	1,072	1,052	1,067	-21	-1.93	115,900	-
[6562]	26/01/20	1,114	1,114	1,077	1,088	+4	+0.37	70,700	-
[6562]	26/01/19	1,111	1,111	1,080	1,084	-27	-2.43	42,900	-
[6562]	26/01/16	1,109	1,116	1,094	1,111	+10	+0.91	49,700	-
[6562]	26/01/15	1,068	1,101	1,066	1,101	+27	+2.51	44,900	-
[6562]	26/01/14	1,073	1,084	1,068	1,074	+9	+0.85	24,400	-
[6562]	26/01/13	1,103	1,109	1,060	1,065	-34	-3.09	48,600	-
[6562]	26/01/09	1,090	1,101	1,085	1,099	+13	+1.20	33,300	-
[6562]	26/01/08	1,080	1,095	1,070	1,086	+9	+0.84	28,400	-
[6562]	26/01/07	1,054	1,080	1,044	1,077	+11	+1.03	59,500	-
[6562]	26/01/06	1,043	1,083	1,043	1,066	+18	+1.72	27,400	-
[6562]	26/01/05	1,075	1,077	1,035	1,048	+1	+0.10	58,800	-
[6562]	25/12/30	1,064	1,064	1,047	1,047	-17	-1.60	69,400	-
[6562]	25/12/29	1,080	1,080	1,053	1,064	-16	-1.48	64,100	-
[6562]	25/12/26	1,120	1,120	1,077	1,080	-31	-2.79	185,500	-
[6562]	25/12/25	1,097	1,115	1,075	1,111	+20	+1.83	299,500	-
[6562]	25/12/24	1,051	1,123	1,051	1,091	+41	+3.90	118,800	-
[6562]	25/12/23	1,012	1,052	1,012	1,050	+36	+3.55	109,700	-
[6562]	25/12/22	1,018	1,022	1,002	1,014	+2	+0.20	80,500	-
[6562]	25/12/19	1,008	1,031	999	1,012	+10	+1.00	110,500	-
[6562]	25/12/18	996	1,011	989	1,002	+2	+0.20	61,800	-
[6562]	25/12/17	1,012	1,015	996	1,000	-12	-1.19	121,300	-
[6562]	25/12/16	1,024	1,028	1,006	1,012	-16	-1.56	85,300	-
[6562]	25/12/15	1,037	1,049	1,013	1,028	-11	-1.06	99,300	-
[6562]	25/12/12	1,046	1,060	1,039	1,039	-12	-1.14	64,300	-
[6562]	25/12/11	1,057	1,066	1,042	1,051	-9	-0.85	61,300	-
[6562]	25/12/10	1,080	1,080	1,057	1,060	+1	+0.09	41,700	-
[6562]	25/12/09	1,080	1,081	1,046	1,059	-21	-1.94	52,000	-
[6562]	25/12/08	1,052	1,084	1,052	1,080	+27	+2.56	83,200	-
[6562]	25/12/05	1,041	1,065	1,041	1,053	+1	+0.10	61,800	-
[6562]	25/12/04	1,032	1,061	1,032	1,052	+21	+2.04	79,300	-
[6562]	25/12/03	1,015	1,038	1,015	1,031	+2	+0.19	38,300	-
[6562]	25/12/02	1,040	1,046	1,022	1,029	-15	-1.44	70,200	-
[6562]	25/12/01	1,085	1,085	1,034	1,044	-31	-2.88	87,700	-
[6562]	25/11/28	1,054	1,101	1,054	1,075	+21	+1.99	89,100	-
[6562]	25/11/27	1,062	1,067	1,053	1,054	+2	+0.19	40,700	-
[6562]	25/11/26	1,030	1,052	1,030	1,052	+32	+3.14	30,000	-
[6562]	25/11/25	1,060	1,064	1,020	1,020	-23	-2.21	92,300	-
[6562]	25/11/21	1,021	1,047	1,009	1,043	+3	+0.29	92,000	-
[6562]	25/11/20	1,026	1,047	1,026	1,040	+33	+3.28	76,400	-
[6562]	25/11/19	1,020	1,026	982	1,007	+25	+2.55	148,100	-
[6562]	25/11/18	1,021	1,028	974	982	-46	-4.47	216,400	-
[6562]	25/11/17	1,001	1,041	959	1,028	-93	-8.30	392,200	-
[6562]	25/11/14	1,126	1,138	1,105	1,121	-24	-2.10	128,400	-
[6562]	25/11/13	1,169	1,169	1,143	1,145	-30	-2.55	72,000	-
[6562]	25/11/12	1,146	1,186	1,140	1,175	+26	+2.26	48,600	-
[6562]	25/11/11	1,180	1,180	1,144	1,149	-38	-3.20	72,900	-
[6562]	25/11/10	1,183	1,195	1,172	1,187	+21	+1.80	57,500	-
[6562]	25/11/07	1,122	1,175	1,119	1,166	+33	+2.91	92,800	-
[6562]	25/11/06	1,149	1,159	1,125	1,133	-7	-0.61	94,400	-
[6562]	25/11/05	1,154	1,156	1,110	1,140	-23	-1.98	251,800	-
[6562]	25/11/04	1,200	1,201	1,145	1,163	-26	-2.19	96,500	-
[6562]	25/10/31	1,185	1,204	1,159	1,189	+4	+0.34	123,700	-
[6562]	25/10/30	1,197	1,225	1,175	1,185	-23	-1.90	126,200	-
[6562]	25/10/29	1,243	1,250	1,202	1,208	-38	-3.05	120,600	-
[6562]	25/10/28	1,296	1,300	1,244	1,246	-60	-4.59	74,900	-
[6562]	25/10/27	1,290	1,429	1,289	1,306	+31	+2.43	247,100	-
[6562]	25/10/24	1,279	1,284	1,270	1,275	-3	-0.23	28,800	-
[6562]	25/10/23	1,291	1,291	1,265	1,278	-13	-1.01	38,200	-
[6562]	25/10/22	1,257	1,292	1,257	1,291	+34	+2.70	66,700	-
[6562]	25/10/21	1,270	1,270	1,242	1,257	-7	-0.55	44,200	-
[6562]	25/10/20	1,250	1,277	1,250	1,264	+21	+1.69	52,500	-
[6562]	25/10/17	1,243	1,253	1,234	1,243	-22	-1.74	49,100	-
[6562]	25/10/16	1,274	1,285	1,255	1,265	-1	-0.08	59,800	-
[6562]	25/10/15	1,236	1,280	1,224	1,266	+45	+3.69	65,400	-
[6562]	25/10/14	1,244	1,250	1,206	1,221	-47	-3.71	118,100	-
[6562]	25/10/10	1,280	1,284	1,262	1,268	-24	-1.86	71,800	-
[6562]	25/10/09	1,298	1,303	1,280	1,292	+6	+0.47	56,300	-
[6562]	25/10/08	1,314	1,314	1,286	1,286	-26	-1.98	46,600	-
[6562]	25/10/07	1,320	1,342	1,291	1,312	-6	-0.46	102,400	-
[6562]	25/10/06	1,333	1,336	1,287	1,318	+9	+0.69	79,000	-
[6562]	25/10/03	1,285	1,330	1,274	1,309	+24	+1.87	86,400	-
[6562]	25/10/02	1,288	1,299	1,253	1,285	+5	+0.39	74,000	-
[6562]	25/10/01	1,309	1,313	1,279	1,280	-29	-2.22	130,200	-
[6562]	25/09/30	1,325	1,328	1,305	1,309	+1	+0.08	55,700	-
[6562]	25/09/29	1,348	1,351	1,306	1,308	-27	-2.02	90,700	-
[6562]	25/09/26	1,391	1,391	1,335	1,335	-26	-1.91	66,600	-
[6562]	25/09/25	1,366	1,369	1,345	1,361	-19	-1.38	38,900	-
[6562]	25/09/24	1,400	1,400	1,356	1,380	-16	-1.15	35,300	-
[6562]	25/09/22	1,433	1,433	1,396	1,396	-7	-0.50	48,300	-
[6562]	25/09/19	1,389	1,409	1,380	1,403	+17	+1.23	54,400	-
[6562]	25/09/18	1,380	1,413	1,367	1,386	+2	+0.14	52,700	-
[6562]	25/09/17	1,393	1,417	1,374	1,384	-27	-1.91	65,500	-
[6562]	25/09/16	1,319	1,439	1,315	1,411	+101	+7.71	265,100	-
[6562]	25/09/12	1,311	1,318	1,295	1,310	+19	+1.47	62,600	-
[6562]	25/09/11	1,309	1,319	1,287	1,291	-3	-0.23	62,500	-
[6562]	25/09/10	1,302	1,304	1,270	1,294	-6	-0.46	67,700	-
[6562]	25/09/09	1,345	1,349	1,291	1,300	-36	-2.69	111,000	-
[6562]	25/09/08	1,328	1,359	1,305	1,336	+8	+0.60	116,000	-
[6562]	25/09/05	1,328	1,329	1,315	1,328	+6	+0.45	36,000	-