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
[9072]	26/10/29	4,144	4,184	4,094	4,148	-29.0	-0.69	429,200	514,486,697,984
[9072]	26/10/28	4,200	4,200	4,140	4,177	-10.0	-0.24	304,500	518,083,641,344
[9072]	26/10/27	4,214	4,221	4,158	4,187	-3.0	-0.07	251,300	519,323,975,680
[9072]	26/10/26	4,163	4,275	4,089	4,190	+52.0	+1.26	477,100	519,696,056,320
[9072]	26/10/23	4,191	4,216	4,097	4,138	-62.0	-1.48	330,900	513,246,363,648
[9072]	26/10/22	4,503	4,528	4,067	4,200	-350.0	-7.69	1,102,000	520,936,390,656
[9072]	26/10/21	4,570	4,585	4,543	4,550	+50.0	+1.11	142,900	564,347,731,968
[9072]	26/10/20	4,554	4,580	4,499	4,500	-105.0	-2.28	153,300	558,146,125,824
[9072]	26/10/19	4,630	4,664	4,554	4,605	-36.0	-0.78	167,700	571,169,505,280
[9072]	26/10/16	4,639	4,680	4,611	4,641	+72.0	+1.58	216,400	575,634,735,104
[9072]	26/10/15	4,559	4,610	4,526	4,569	-60.0	-1.30	248,300	566,704,340,992
[9072]	26/10/14	4,607	4,679	4,559	4,629	+23.0	+0.50	194,700	574,146,281,472
[9072]	26/10/13	4,643	4,674	4,581	4,606	-37.0	-0.80	271,300	571,293,564,928
[9072]	26/10/09	4,550	4,672	4,507	4,643	+157.0	+3.50	215,200	575,882,788,864
[9072]	26/10/08	4,552	4,599	4,434	4,486	-134.0	-2.90	312,500	556,409,683,968
[9072]	26/10/07	4,703	4,790	4,620	4,620	-125.0	-2.63	271,900	573,030,006,784
[9072]	26/10/06	4,572	4,758	4,489	4,745	+173.0	+3.78	319,100	588,534,054,912
[9072]	26/10/05	4,455	4,590	4,414	4,572	+48.0	+1.06	320,300	567,076,454,400
[9072]	26/10/02	4,402	4,595	4,224	4,524	+65.0	+1.46	771,100	561,122,902,016
[9072]	26/10/01	5,019	5,036	4,253	4,459	-648.0	-12.69	1,635,300	553,060,794,368
[9072]	26/09/30	5,084	5,123	5,047	5,107	+35.0	+0.69	235,800	633,433,817,088
[9072]	26/09/29	5,044	5,082	4,995	5,072	-28.0	-0.55	184,400	629,092,712,448
[9072]	26/09/28	5,125	5,128	5,065	5,100	-25.0	-0.49	233,600	632,565,596,160
[9072]	26/09/25	5,113	5,144	5,043	5,125	+63.0	+1.24	141,300	635,666,432,000
[9072]	26/09/24	5,125	5,135	5,058	5,062	-62.0	-1.21	208,500	627,852,378,112
[9072]	26/09/18	5,200	5,200	5,104	5,124	-31.0	-0.60	250,400	635,542,372,352
[9072]	26/09/17	5,161	5,194	5,100	5,155	+19.0	+0.37	106,100	639,387,369,472
[9072]	26/09/16	5,120	5,147	5,089	5,136	+3.0	+0.06	87,900	637,030,760,448
[9072]	26/09/15	5,140	5,148	5,099	5,133	-7.0	-0.14	107,200	636,658,647,040
[9072]	26/09/14	5,060	5,168	5,050	5,140	+47.0	+0.92	113,900	637,526,933,504
[9072]	26/09/11	5,100	5,172	5,076	5,093	-22.0	-0.43	234,100	631,697,375,232
[9072]	26/09/10	5,081	5,133	5,070	5,115	+34.0	+0.67	115,000	634,426,097,664
[9072]	26/09/09	5,113	5,164	5,081	5,081	-31.0	-0.61	157,600	630,208,987,136
[9072]	26/09/08	5,100	5,170	5,070	5,112	-8.0	-0.16	126,200	634,053,984,256
[9072]	26/09/07	5,100	5,133	5,035	5,120	+38.0	+0.75	187,600	635,046,264,832
[9072]	26/09/04	5,067	5,105	5,036	5,082	+53.0	+1.05	173,800	630,333,046,784
[9072]	26/09/03	5,100	5,214	4,990	5,029	-232.0	-4.41	656,000	623,759,327,232
[9072]	26/09/02	5,440	5,448	5,223	5,261	-231.0	-4.21	377,400	652,534,808,576
[9072]	26/09/01	5,480	5,544	5,440	5,492	-26.0	-0.47	168,500	681,186,361,344
[9072]	26/08/31	5,406	5,518	5,390	5,518	+63.0	+1.15	359,100	684,411,191,296
[9072]	26/08/28	5,392	5,497	5,351	5,455	+13.0	+0.24	125,300	676,597,137,408
[9072]	26/08/27	5,373	5,469	5,336	5,442	+62.0	+1.15	121,400	674,984,689,664
[9072]	26/08/26	5,434	5,440	5,266	5,380	-54.0	-0.99	139,100	667,294,695,424
[9072]	26/08/25	5,406	5,474	5,386	5,434	-20.0	-0.37	101,700	673,992,474,624
[9072]	26/08/24	5,492	5,492	5,421	5,454	+6.0	+0.11	94,600	676,473,077,760
[9072]	26/08/21	5,475	5,515	5,419	5,448	-61.0	-1.11	164,800	675,728,916,480
[9072]	26/08/20	5,424	5,523	5,424	5,509	+64.0	+1.18	163,100	683,294,916,608
[9072]	26/08/19	5,560	5,667	5,445	5,445	-280.0	-4.89	490,300	675,356,803,072
[9072]	26/08/18	5,431	5,929	5,371	5,725	+294.0	+5.41	775,900	667,868,594,176
[9072]	26/08/17	5,380	5,449	5,289	5,431	+45	+0.84	101,700	-
[9072]	26/08/14	5,395	5,421	5,359	5,386	+22	+0.41	107,200	-
[9072]	26/08/13	5,373	5,428	5,294	5,364	+64	+1.21	112,400	-
[9072]	26/08/12	5,312	5,397	5,211	5,300	-58	-1.08	145,500	-
[9072]	26/08/10	5,285	5,491	5,182	5,358	+20	+0.37	213,500	-
[9072]	26/08/07	5,234	5,389	5,099	5,338	+95	+1.81	295,400	-
[9072]	26/08/06	5,243	5,275	5,179	5,243	0	0.00	163,200	-
[9072]	26/08/05	5,232	5,257	5,170	5,243	+99	+1.92	175,700	-
[9072]	26/08/04	5,060	5,224	5,006	5,144	+106	+2.10	223,600	-
[9072]	26/08/03	5,010	5,069	4,910	5,038	-5	-0.10	255,300	-
[9072]	26/07/31	5,024	5,095	4,968	5,043	-1	-0.02	208,300	-
[9072]	26/07/30	5,007	5,136	5,007	5,044	+14	+0.28	191,100	-
[9072]	26/07/29	5,045	5,130	5,028	5,030	+9	+0.18	248,400	-
[9072]	26/07/28	5,070	5,117	5,010	5,021	-73	-1.43	226,500	-
[9072]	26/07/27	5,185	5,203	5,035	5,094	-91	-1.76	159,600	-
[9072]	26/07/24	5,220	5,263	5,116	5,185	-90	-1.71	173,900	-
[9072]	26/07/23	5,251	5,329	5,213	5,275	-76	-1.42	263,600	-
[9072]	26/07/22	5,360	5,409	5,295	5,351	+15	+0.28	188,300	-
[9072]	26/07/21	5,374	5,390	5,245	5,336	-14	-0.26	223,800	-
[9072]	26/07/17	5,425	5,473	5,301	5,350	-75	-1.38	294,300	-
[9072]	26/07/16	5,441	5,495	5,415	5,425	-15	-0.28	169,900	-
[9072]	26/07/15	5,490	5,529	5,403	5,440	-23	-0.42	171,600	-
[9072]	26/07/14	5,490	5,507	5,438	5,463	-18	-0.33	143,800	-
[9072]	26/07/13	5,419	5,524	5,419	5,481	+62	+1.14	203,400	-
[9072]	26/07/10	5,460	5,476	5,403	5,419	-24	-0.44	161,700	-
[9072]	26/07/09	5,310	5,447	5,225	5,443	+124	+2.33	237,400	-
[9072]	26/07/08	5,337	5,496	5,302	5,319	-80	-1.48	255,900	-
[9072]	26/07/07	5,494	5,534	5,343	5,399	-101	-1.84	248,300	-
[9072]	26/07/06	5,611	5,611	5,424	5,500	-166	-2.93	251,500	-
[9072]	26/07/03	5,640	5,723	5,486	5,666	+5	+0.09	230,200	-
[9072]	26/07/02	5,574	5,764	5,540	5,661	+179	+3.27	239,900	-
[9072]	26/07/01	5,598	5,600	5,280	5,482	-416	-7.05	612,200	-
[9072]	26/06/30	5,865	5,986	5,775	5,898	+33	+0.56	403,900	-
[9072]	26/06/29	5,904	5,925	5,762	5,865	+6	+0.10	364,000	-
[9072]	26/06/26	6,101	6,129	5,790	5,859	-196	-3.24	403,700	-
[9072]	26/06/25	6,231	6,300	5,990	6,055	-167	-2.68	280,400	-
[9072]	26/06/24	6,450	6,508	6,189	6,222	-284	-4.37	221,600	-
[9072]	26/06/23	6,400	6,689	6,400	6,506	+155	+2.44	371,800	-
[9072]	26/06/22	6,204	6,399	6,139	6,351	+84	+1.34	154,600	-
[9072]	26/06/19	6,265	6,440	6,256	6,267	-56	-0.89	467,800	-
[9072]	26/06/18	6,151	6,363	6,151	6,323	+122	+1.97	167,700	-
[9072]	26/06/17	6,168	6,289	6,002	6,201	-67	-1.07	200,800	-
[9072]	26/06/16	6,015	6,294	6,006	6,268	+293	+4.90	320,700	-
[9072]	26/06/15	6,020	6,045	5,954	5,975	+25	+0.42	184,500	-
[9072]	26/06/12	5,977	6,061	5,886	5,950	-20	-0.34	228,500	-
[9072]	26/06/11	5,947	5,985	5,831	5,970	+98	+1.67	129,800	-
[9072]	26/06/10	5,950	6,004	5,816	5,872	-148	-2.46	251,400	-
[9072]	26/06/09	5,900	6,057	5,800	6,020	+115	+1.95	276,200	-
[9072]	26/06/08	6,010	6,031	5,778	5,905	-126	-2.09	236,900	-
[9072]	26/06/05	6,030	6,055	5,994	6,031	+14	+0.23	113,300	-
[9072]	26/06/04	6,000	6,062	5,958	6,017	-13	-0.22	176,100	-
[9072]	26/06/03	6,020	6,044	5,986	6,030	+10	+0.17	202,100	-
[9072]	26/06/02	6,000	6,088	5,950	6,020	-49	-0.81	231,800	-
[9072]	26/06/01	5,933	6,077	5,881	6,069	+136	+2.29	294,800	-
[9072]	26/05/29	6,100	6,156	5,933	5,933	-137	-2.26	248,600	-
[9072]	26/05/28	6,020	6,080	5,985	6,070	+20	+0.33	212,100	-
[9072]	26/05/27	6,056	6,137	6,010	6,050	0	0.00	260,600	-
[9072]	26/05/26	5,863	6,069	5,863	6,050	+122	+2.06	212,500	-
[9072]	26/05/25	5,929	5,959	5,835	5,928	-64	-1.07	306,200	-
[9072]	26/05/22	6,200	6,200	5,937	5,992	-343	-5.41	476,800	-
[9072]	26/05/21	6,204	6,520	6,065	6,335	+563	+9.75	668,700	-
[9072]	26/05/20	5,931	5,999	5,470	5,772	+541	+10.34	542,200	-
[9072]	26/05/19	5,200	5,296	5,200	5,231	-5	-0.10	162,500	-
[9072]	26/05/18	5,303	5,303	5,180	5,236	-75	-1.41	203,700	-
[9072]	26/05/15	5,300	5,363	5,229	5,311	+33	+0.63	456,100	-
[9072]	26/05/14	5,400	5,400	5,239	5,278	-44	-0.83	198,800	-
[9072]	26/05/13	5,439	5,481	5,267	5,322	-50	-0.93	246,000	-
[9072]	26/05/12	5,500	5,530	5,257	5,372	-72	-1.32	331,800	-
[9072]	26/05/11	5,416	5,490	5,281	5,444	-9	-0.17	434,600	-
[9072]	26/05/08	5,093	5,453	5,003	5,453	+292	+5.66	376,500	-
[9072]	26/05/07	4,930	5,199	4,878	5,161	+214	+4.33	291,900	-
[9072]	26/05/01	5,072	5,072	4,926	4,947	-136	-2.68	147,300	-
[9072]	26/04/30	4,977	5,085	4,956	5,083	+28	+0.55	233,500	-
[9072]	26/04/28	4,983	5,071	4,950	5,055	+74	+1.49	219,300	-
[9072]	26/04/27	4,936	5,009	4,889	4,981	+5	+0.10	183,600	-
[9072]	26/04/24	4,951	5,030	4,920	4,976	+6	+0.12	126,000	-
[9072]	26/04/23	4,941	5,007	4,903	4,970	-23	-0.46	200,100	-
[9072]	26/04/22	4,982	4,993	4,912	4,993	+81	+1.65	150,100	-
[9072]	26/04/21	5,000	5,005	4,880	4,912	-73	-1.46	173,000	-
[9072]	26/04/20	4,935	5,010	4,919	4,985	+66	+1.34	249,900	-
[9072]	26/04/17	5,300	5,332	4,914	4,919	-284	-5.46	429,100	-
[9072]	26/04/16	5,100	5,321	5,100	5,203	+117	+2.30	568,600	-
[9072]	26/04/15	5,100	5,100	4,966	5,086	+7	+0.14	395,600	-
[9072]	26/04/14	5,107	5,142	4,985	5,079	-49	-0.96	301,300	-
[9072]	26/04/13	4,862	5,128	4,860	5,128	+232	+4.74	422,700	-
[9072]	26/04/10	4,780	4,917	4,724	4,896	+98	+2.04	468,700	-
[9072]	26/04/09	4,921	4,960	4,597	4,798	-160	-3.23	630,200	-
[9072]	26/04/08	4,820	4,958	4,700	4,958	+279	+5.96	396,100	-
[9072]	26/04/07	4,714	4,761	4,650	4,679	-35	-0.74	233,300	-
[9072]	26/04/06	4,794	4,805	4,648	4,714	-91	-1.89	199,600	-
[9072]	26/04/03	4,725	4,805	4,638	4,805	+220	+4.80	373,900	-
[9072]	26/04/02	4,548	4,585	4,436	4,585	+37	+0.81	351,900	-
[9072]	26/04/01	4,356	4,548	4,320	4,548	+295	+6.94	387,000	-
[9072]	26/03/31	4,800	4,800	4,221	4,253	-617	-12.67	670,000	-
[9072]	26/03/30	4,987	5,044	4,735	4,870	-409	-7.75	688,800	-
[9072]	26/03/27	4,830	5,432	4,700	5,279	+441	+9.12	1,153,800	-
[9072]	26/03/26	4,500	4,838	4,500	4,838	+294	+6.47	427,500	-
[9072]	26/03/25	4,310	4,544	4,300	4,544	+304	+7.17	329,900	-
[9072]	26/03/24	4,125	4,245	4,125	4,240	+193	+4.77	395,500	-
[9072]	26/03/23	4,018	4,072	3,940	4,047	-22	-0.54	407,500	-
[9072]	26/03/19	4,160	4,185	4,069	4,069	-116	-2.77	538,900	-
[9072]	26/03/18	4,020	4,197	4,020	4,185	+180	+4.49	442,000	-
[9072]	26/03/17	3,990	4,052	3,990	4,005	+73	+1.86	197,400	-
[9072]	26/03/16	3,923	3,972	3,901	3,932	+20	+0.51	330,100	-
[9072]	26/03/13	3,940	3,994	3,896	3,912	-75	-1.88	466,800	-
[9072]	26/03/12	4,035	4,035	3,962	3,987	-89	-2.18	409,300	-
[9072]	26/03/11	3,979	4,131	3,959	4,076	+206	+5.32	504,700	-
[9072]	26/03/10	3,975	4,037	3,828	3,870	-35	-0.90	433,700	-
[9072]	26/03/09	3,939	4,046	3,855	3,905	-244	-5.88	417,100	-
[9072]	26/03/06	4,024	4,174	4,001	4,149	+87	+2.14	454,400	-
[9072]	26/03/05	3,969	4,073	3,928	4,062	+156	+3.99	409,600	-
[9072]	26/03/04	3,857	3,930	3,850	3,906	-21	-0.53	301,700	-
[9072]	26/03/03	3,960	3,980	3,888	3,927	-54	-1.36	363,600	-
[9072]	26/03/02	4,000	4,045	3,948	3,981	+31	+0.78	371,100	-
[9072]	26/02/27	3,920	3,999	3,902	3,950	+53	+1.36	350,500	-
[9072]	26/02/26	3,928	3,955	3,887	3,897	-23	-0.59	268,000	-
[9072]	26/02/25	3,900	3,926	3,855	3,920	+15	+0.38	283,500	-
[9072]	26/02/24	3,908	3,934	3,866	3,905	+20	+0.51	259,700	-
[9072]	26/02/20	4,060	4,093	3,881	3,885	-168	-4.15	448,300	-
[9072]	26/02/19	4,038	4,053	3,967	4,053	+15	+0.37	355,600	-
[9072]	26/02/18	4,000	4,130	3,992	4,038	+84	+2.12	529,400	-
[9072]	26/02/17	3,844	3,955	3,844	3,954	+119	+3.10	565,000	-
[9072]	26/02/16	3,920	3,920	3,814	3,835	-113	-2.86	416,000	-
[9072]	26/02/13	3,926	3,955	3,774	3,948	-24	-0.60	705,300	-
[9072]	26/02/12	3,889	3,990	3,889	3,972	+209	+5.55	1,060,300	-
[9072]	26/02/10	3,720	3,810	3,720	3,763	+47	+1.26	494,900	-
[9072]	26/02/09	3,732	3,764	3,666	3,716	+50	+1.36	402,500	-
[9072]	26/02/06	3,737	3,746	3,545	3,666	-71	-1.90	491,900	-
[9072]	26/02/05	3,785	3,800	3,734	3,737	+7	+0.19	271,400	-
[9072]	26/02/04	3,688	3,730	3,673	3,730	+35	+0.95	243,400	-
[9072]	26/02/03	3,640	3,713	3,634	3,695	+55	+1.51	327,400	-
[9072]	26/02/02	3,685	3,692	3,600	3,640	-25	-0.68	230,000	-
[9072]	26/01/30	3,711	3,719	3,637	3,665	-6	-0.16	368,900	-
[9072]	26/01/29	3,644	3,698	3,635	3,671	+31	+0.85	299,800	-
[9072]	26/01/28	3,635	3,675	3,633	3,640	-10	-0.27	195,100	-
[9072]	26/01/27	3,628	3,657	3,620	3,650	-1	-0.03	211,800	-
[9072]	26/01/26	3,630	3,670	3,630	3,651	+1	+0.03	227,200	-
[9072]	26/01/23	3,670	3,723	3,637	3,650	+2	+0.05	491,700	-
[9072]	26/01/22	3,620	3,675	3,610	3,648	+38	+1.05	200,000	-
[9072]	26/01/21	3,602	3,616	3,586	3,610	-14	-0.39	221,600	-
[9072]	26/01/20	3,590	3,624	3,562	3,624	+63	+1.77	218,000	-
[9072]	26/01/19	3,548	3,589	3,548	3,561	+13	+0.37	202,900	-
[9072]	26/01/16	3,459	3,579	3,458	3,548	+88	+2.54	223,800	-
[9072]	26/01/15	3,455	3,490	3,449	3,460	+5	+0.14	523,100	-
[9072]	26/01/14	3,490	3,514	3,415	3,455	-55	-1.57	257,300	-
[9072]	26/01/13	3,522	3,568	3,505	3,510	+10	+0.29	210,900	-
[9072]	26/01/09	3,470	3,507	3,470	3,500	+44	+1.27	209,200	-
[9072]	26/01/08	3,432	3,468	3,418	3,456	+25	+0.73	196,600	-
[9072]	26/01/07	3,450	3,478	3,430	3,431	-29	-0.84	273,300	-
[9072]	26/01/06	3,462	3,500	3,441	3,460	-2	-0.06	193,800	-
[9072]	26/01/05	3,432	3,487	3,406	3,462	+56	+1.64	272,600	-
[9072]	25/12/30	3,429	3,432	3,391	3,406	-4	-0.12	214,400	-
[9072]	25/12/29	3,424	3,434	3,387	3,410	-14	-0.41	171,700	-
[9072]	25/12/26	3,453	3,466	3,408	3,424	-29	-0.84	178,600	-
[9072]	25/12/25	3,460	3,469	3,437	3,453	0	0.00	72,900	-
[9072]	25/12/24	3,450	3,458	3,420	3,453	+3	+0.09	176,600	-
[9072]	25/12/23	3,478	3,499	3,428	3,450	-7	-0.20	235,600	-
[9072]	25/12/22	3,476	3,476	3,448	3,457	-20	-0.58	233,200	-
[9072]	25/12/19	3,452	3,477	3,443	3,477	+12	+0.35	432,400	-
[9072]	25/12/18	3,450	3,507	3,438	3,465	+27	+0.79	259,200	-
[9072]	25/12/17	3,456	3,500	3,404	3,438	+39	+1.15	373,400	-
[9072]	25/12/16	3,423	3,459	3,399	3,399	-24	-0.70	334,000	-
[9072]	25/12/15	3,455	3,472	3,376	3,423	-41	-1.18	265,400	-
[9072]	25/12/12	3,450	3,522	3,437	3,464	+41	+1.20	235,300	-
[9072]	25/12/11	3,465	3,465	3,392	3,423	-28	-0.81	160,900	-
[9072]	25/12/10	3,427	3,472	3,427	3,451	+26	+0.76	216,100	-
[9072]	25/12/09	3,530	3,558	3,413	3,425	-71	-2.03	269,900	-
[9072]	25/12/08	3,545	3,572	3,478	3,496	-24	-0.68	301,200	-
[9072]	25/12/05	3,659	3,680	3,514	3,520	-146	-3.98	450,000	-
[9072]	25/12/04	3,604	3,678	3,604	3,666	+62	+1.72	227,100	-
[9072]	25/12/03	3,670	3,683	3,589	3,604	-90	-2.44	249,200	-
[9072]	25/12/02	3,643	3,712	3,637	3,694	+27	+0.74	253,000	-
[9072]	25/12/01	3,662	3,687	3,627	3,667	-30	-0.81	212,100	-
[9072]	25/11/28	3,634	3,719	3,628	3,697	+63	+1.73	214,300	-
[9072]	25/11/27	3,593	3,643	3,581	3,634	+56	+1.57	230,600	-
[9072]	25/11/26	3,540	3,596	3,536	3,578	+42	+1.19	229,900	-
[9072]	25/11/25	3,551	3,590	3,520	3,536	-15	-0.42	193,400	-
[9072]	25/11/21	3,535	3,577	3,528	3,551	+38	+1.08	320,700	-
[9072]	25/11/20	3,542	3,554	3,507	3,513	+3	+0.09	201,400	-
[9072]	25/11/19	3,510	3,533	3,507	3,510	+28	+0.80	217,000	-
[9072]	25/11/18	3,517	3,536	3,465	3,482	-35	-1.00	245,000	-
[9072]	25/11/17	3,496	3,533	3,486	3,517	+16	+0.46	212,800	-
[9072]	25/11/14	3,500	3,513	3,484	3,501	+4	+0.11	220,100	-
[9072]	25/11/13	3,461	3,509	3,447	3,497	+50	+1.45	237,100	-
[9072]	25/11/12	3,407	3,492	3,407	3,447	+40	+1.17	237,600	-
[9072]	25/11/11	3,320	3,426	3,320	3,407	+87	+2.62	353,000	-
[9072]	25/11/10	3,491	3,509	3,309	3,320	-122	-3.54	515,000	-
[9072]	25/11/07	3,410	3,527	3,308	3,442	+36	+1.06	626,000	-
[9072]	25/11/06	3,428	3,458	3,406	3,406	-49	-1.42	401,000	-
[9072]	25/11/05	3,485	3,519	3,434	3,455	-6	-0.17	269,900	-
[9072]	25/11/04	3,476	3,492	3,450	3,461	-15	-0.43	277,100	-
[9072]	25/10/31	3,460	3,497	3,440	3,476	+40	+1.16	312,900	-
[9072]	25/10/30	3,427	3,455	3,413	3,436	+28	+0.82	2,594,700	-
[9072]	25/10/29	3,435	3,473	3,392	3,408	-10	-0.29	364,400	-
[9072]	25/10/28	3,500	3,500	3,403	3,418	-96	-2.73	404,700	-
[9072]	25/10/27	3,452	3,531	3,435	3,514	+89	+2.60	303,100	-
[9072]	25/10/24	3,472	3,475	3,425	3,425	-52	-1.50	248,200	-
[9072]	25/10/23	3,505	3,533	3,477	3,477	-28	-0.80	271,800	-
[9072]	25/10/22	3,418	3,505	3,411	3,505	+90	+2.64	342,500	-
[9072]	25/10/21	3,411	3,435	3,405	3,415	+5	+0.15	268,100	-
[9072]	25/10/20	3,445	3,445	3,409	3,410	-10	-0.29	247,500	-
[9072]	25/10/17	3,409	3,442	3,405	3,420	+11	+0.32	234,100	-
[9072]	25/10/16	3,417	3,435	3,382	3,409	-9	-0.26	291,100	-
[9072]	25/10/15	3,363	3,433	3,363	3,418	+56	+1.67	320,300	-
[9072]	25/10/14	3,408	3,443	3,345	3,362	-58	-1.70	426,200	-
[9072]	25/10/10	3,400	3,436	3,394	3,420	-17	-0.49	372,500	-
[9072]	25/10/09	3,512	3,542	3,434	3,437	-79	-2.25	321,300	-
[9072]	25/10/08	3,438	3,516	3,438	3,516	+80	+2.33	364,500	-
[9072]	25/10/07	3,506	3,520	3,425	3,436	-58	-1.66	405,200	-
[9072]	25/10/06	3,524	3,544	3,483	3,494	+37	+1.07	321,300	-
[9072]	25/10/03	3,410	3,461	3,410	3,457	+50	+1.47	267,400	-
[9072]	25/10/02	3,403	3,435	3,375	3,407	-20	-0.58	361,800	-
[9072]	25/10/01	3,386	3,434	3,381	3,427	+15	+0.44	381,900	-
[9072]	25/09/30	3,445	3,449	3,405	3,412	-19	-0.55	248,200	-
[9072]	25/09/29	3,418	3,469	3,410	3,431	-29	-0.84	308,400	-
[9072]	25/09/26	3,472	3,488	3,428	3,460	+2	+0.06	384,600	-
[9072]	25/09/25	3,412	3,476	3,411	3,458	+46	+1.35	227,200	-
[9072]	25/09/24	3,480	3,480	3,400	3,412	-33	-0.96	255,300	-
[9072]	25/09/22	3,410	3,454	3,397	3,445	+44	+1.29	295,400	-
[9072]	25/09/19	3,402	3,456	3,368	3,401	-1	-0.03	1,557,200	-
[9072]	25/09/18	3,425	3,441	3,379	3,402	-22	-0.64	273,400	-
[9072]	25/09/17	3,413	3,445	3,397	3,424	+9	+0.26	267,500	-
[9072]	25/09/16	3,394	3,449	3,394	3,415	+21	+0.62	261,300	-
[9072]	25/09/12	3,390	3,430	3,352	3,394	+14	+0.41	359,200	-
[9072]	25/09/11	3,400	3,420	3,376	3,380	-10	-0.29	281,500	-
[9072]	25/09/10	3,350	3,400	3,343	3,390	+65	+1.95	295,000	-
[9072]	25/09/09	3,266	3,349	3,261	3,325	+72	+2.21	402,700	-
[9072]	25/09/08	3,217	3,277	3,193	3,253	+119	+3.80	616,800	-
[9072]	25/09/05	3,144	3,176	3,120	3,134	-9	-0.29	296,400	-