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
[9272]	26/10/29	1,550	1,558	1,528	1,550	-14.0	-0.90	8,200	14,998,032,384
[9272]	26/10/28	1,554	1,564	1,535	1,564	+16.0	+1.03	5,200	15,133,498,368
[9272]	26/10/27	1,547	1,548	1,533	1,548	-2.0	-0.13	3,800	14,978,679,808
[9272]	26/10/26	1,549	1,563	1,536	1,550	-8.0	-0.51	5,300	14,998,032,384
[9272]	26/10/23	1,567	1,579	1,539	1,558	-28.0	-1.77	10,100	15,075,441,664
[9272]	26/10/22	1,596	1,596	1,572	1,586	+6.0	+0.38	8,200	15,346,373,632
[9272]	26/10/21	1,555	1,596	1,539	1,580	+65.0	+4.29	120,300	15,288,316,928
[9272]	26/10/20	1,530	1,543	1,505	1,515	-24.0	-1.56	27,400	14,659,366,912
[9272]	26/10/19	1,546	1,553	1,539	1,539	-15.0	-0.97	14,700	14,891,594,752
[9272]	26/10/16	1,533	1,574	1,533	1,554	+22.0	+1.44	6,400	15,036,737,536
[9272]	26/10/15	1,536	1,536	1,523	1,532	-25.0	-1.61	7,300	14,852,357,120
[9272]	26/10/14	1,531	1,558	1,531	1,557	+6.0	+0.39	8,600	15,094,725,632
[9272]	26/10/13	1,513	1,551	1,504	1,551	+38.0	+2.51	24,400	15,036,557,312
[9272]	26/10/09	1,506	1,513	1,496	1,513	+7.0	+0.46	4,900	14,668,156,928
[9272]	26/10/08	1,508	1,525	1,505	1,506	-18.0	-1.18	2,000	14,600,293,376
[9272]	26/10/07	1,505	1,531	1,505	1,524	-13.0	-0.85	3,100	14,774,799,360
[9272]	26/10/06	1,500	1,537	1,496	1,537	+51.0	+3.43	6,500	14,900,831,232
[9272]	26/10/05	1,493	1,516	1,486	1,486	-8.0	-0.54	6,900	14,406,398,976
[9272]	26/10/02	1,537	1,550	1,494	1,494	-55.0	-3.55	11,500	14,483,956,736
[9272]	26/10/01	1,524	1,552	1,518	1,549	+31.0	+2.04	9,600	15,017,167,872
[9272]	26/09/30	1,478	1,518	1,478	1,518	+50.0	+3.41	6,200	14,716,630,016
[9272]	26/09/29	1,463	1,470	1,448	1,468	+5.0	+0.34	4,500	14,231,892,992
[9272]	26/09/28	1,476	1,476	1,451	1,463	+10.0	+0.69	4,300	14,183,418,880
[9272]	26/09/25	1,462	1,474	1,452	1,453	-22.0	-1.49	2,000	14,086,471,680
[9272]	26/09/24	1,465	1,478	1,457	1,475	+20.0	+1.37	10,500	14,299,756,544
[9272]	26/09/18	1,459	1,472	1,427	1,455	+1.0	+0.07	13,300	14,105,861,120
[9272]	26/09/17	1,427	1,454	1,409	1,454	+29.0	+2.04	21,600	14,096,166,912
[9272]	26/09/16	1,436	1,438	1,425	1,425	-25.0	-1.72	3,300	13,815,018,496
[9272]	26/09/15	1,435	1,450	1,421	1,450	+16.0	+1.12	7,100	14,057,387,008
[9272]	26/09/14	1,398	1,434	1,398	1,434	+33.0	+2.36	4,800	13,902,271,488
[9272]	26/09/11	1,400	1,411	1,397	1,401	+1.0	+0.07	5,000	13,654,355,968
[9272]	26/09/10	1,396	1,410	1,395	1,400	-3.0	-0.21	2,500	13,644,609,536
[9272]	26/09/09	1,420	1,420	1,403	1,403	-16.0	-1.13	3,300	13,673,848,832
[9272]	26/09/08	1,424	1,432	1,419	1,419	+1.0	+0.07	1,900	13,829,786,624
[9272]	26/09/07	1,445	1,445	1,418	1,418	-27.0	-1.87	6,000	13,820,040,192
[9272]	26/09/04	1,433	1,448	1,432	1,445	+25.0	+1.76	5,500	14,083,186,688
[9272]	26/09/03	1,443	1,443	1,415	1,420	-16.0	-1.11	3,500	13,839,533,056
[9272]	26/09/02	1,447	1,452	1,431	1,436	-21.0	-1.44	10,000	13,995,471,872
[9272]	26/09/01	1,464	1,472	1,445	1,457	+8.0	+0.55	9,500	14,200,140,800
[9272]	26/08/31	1,459	1,469	1,445	1,449	-9.0	-0.62	3,800	14,122,171,392
[9272]	26/08/28	1,433	1,497	1,433	1,458	+9.0	+0.62	18,300	14,209,886,208
[9272]	26/08/27	1,417	1,449	1,415	1,449	+28.0	+1.97	9,200	14,122,171,392
[9272]	26/08/26	1,428	1,428	1,421	1,421	-7.0	-0.49	800	13,849,279,488
[9272]	26/08/25	1,403	1,428	1,403	1,428	+8.0	+0.56	2,400	13,917,502,464
[9272]	26/08/24	1,411	1,420	1,396	1,420	+13.0	+0.92	6,000	13,839,533,056
[9272]	26/08/21	1,396	1,407	1,389	1,407	-9.0	-0.64	3,200	13,712,833,536
[9272]	26/08/20	1,379	1,416	1,375	1,416	+55.0	+4.04	8,700	13,800,548,352
[9272]	26/08/19	1,404	1,404	1,357	1,361	-43.0	-3.06	13,000	13,264,509,952
[9272]	26/08/18	1,407	1,422	1,385	1,404	-10.0	-0.71	10,900	13,683,594,240
[9272]	26/08/17	1,428	1,428	1,405	1,414	-2	-0.14	5,300	-
[9272]	26/08/14	1,396	1,426	1,396	1,416	+26	+1.87	28,200	-
[9272]	26/08/13	1,407	1,416	1,390	1,390	-17	-1.21	6,800	-
[9272]	26/08/12	1,409	1,422	1,402	1,407	-2	-0.14	6,500	-
[9272]	26/08/10	1,413	1,429	1,409	1,409	-3	-0.21	9,100	-
[9272]	26/08/07	1,421	1,475	1,406	1,412	+38	+2.77	37,100	-
[9272]	26/08/06	1,437	1,437	1,341	1,374	-63	-4.38	31,000	-
[9272]	26/08/05	1,533	1,533	1,430	1,437	-81	-5.34	24,600	-
[9272]	26/08/04	1,528	1,528	1,495	1,518	+12	+0.80	3,600	-
[9272]	26/08/03	1,564	1,564	1,466	1,506	-34	-2.21	11,300	-
[9272]	26/07/31	1,524	1,540	1,524	1,540	-7	-0.45	3,100	-
[9272]	26/07/30	1,487	1,550	1,466	1,547	+60	+4.03	17,400	-
[9272]	26/07/29	1,447	1,487	1,417	1,487	+42	+2.91	20,400	-
[9272]	26/07/28	1,447	1,465	1,428	1,445	-20	-1.37	3,000	-
[9272]	26/07/27	1,418	1,465	1,418	1,465	+48	+3.39	4,300	-
[9272]	26/07/24	1,445	1,445	1,417	1,417	-55	-3.74	9,400	-
[9272]	26/07/23	1,459	1,476	1,456	1,472	+7	+0.48	4,600	-
[9272]	26/07/22	1,477	1,493	1,450	1,465	-12	-0.81	12,700	-
[9272]	26/07/21	1,502	1,507	1,477	1,477	-19	-1.27	4,900	-
[9272]	26/07/17	1,507	1,518	1,480	1,496	-26	-1.71	12,800	-
[9272]	26/07/16	1,548	1,548	1,520	1,522	-19	-1.23	4,500	-
[9272]	26/07/15	1,542	1,550	1,521	1,541	-5	-0.32	11,600	-
[9272]	26/07/14	1,550	1,586	1,546	1,546	-7	-0.45	13,900	-
[9272]	26/07/13	1,576	1,585	1,551	1,553	-17	-1.08	15,500	-
[9272]	26/07/10	1,517	1,570	1,517	1,570	+50	+3.29	10,100	-
[9272]	26/07/09	1,516	1,536	1,488	1,520	+26	+1.74	8,000	-
[9272]	26/07/08	1,553	1,553	1,494	1,494	-47	-3.05	9,100	-
[9272]	26/07/07	1,542	1,583	1,538	1,541	+5	+0.33	32,600	-
[9272]	26/07/06	1,535	1,542	1,504	1,536	-3	-0.19	14,100	-
[9272]	26/07/03	1,487	1,539	1,483	1,539	+31	+2.06	13,900	-
[9272]	26/07/02	1,469	1,517	1,459	1,508	+46	+3.15	15,100	-
[9272]	26/07/01	1,400	1,470	1,396	1,462	+68	+4.88	16,400	-
[9272]	26/06/30	1,445	1,447	1,366	1,394	-44	-3.06	23,600	-
[9272]	26/06/29	1,416	1,466	1,416	1,438	+22	+1.55	7,300	-
[9272]	26/06/26	1,433	1,447	1,408	1,416	-47	-3.21	18,600	-
[9272]	26/06/25	1,487	1,487	1,435	1,463	+5	+0.34	9,000	-
[9272]	26/06/24	1,548	1,548	1,441	1,458	-64	-4.20	17,400	-
[9272]	26/06/23	1,570	1,579	1,522	1,522	-62	-3.91	25,900	-
[9272]	26/06/22	1,593	1,633	1,569	1,584	+10	+0.64	27,600	-
[9272]	26/06/19	1,508	1,599	1,508	1,574	+67	+4.45	34,300	-
[9272]	26/06/18	1,481	1,535	1,429	1,507	-2	-0.13	64,000	-
[9272]	26/06/17	1,441	1,589	1,421	1,509	+128	+9.27	91,600	-
[9272]	26/06/16	1,334	1,381	1,317	1,381	+77	+5.90	16,000	-
[9272]	26/06/15	1,300	1,311	1,283	1,304	+13	+1.01	98,000	-
[9272]	26/06/12	1,312	1,328	1,279	1,291	-21	-1.60	104,800	-
[9272]	26/06/11	1,300	1,316	1,272	1,312	-11	-0.83	40,000	-
[9272]	26/06/10	1,399	1,399	1,304	1,323	-77	-5.50	44,500	-
[9272]	26/06/09	1,420	1,429	1,400	1,400	-29	-2.03	10,300	-
[9272]	26/06/08	1,446	1,460	1,415	1,429	-25	-1.72	8,300	-
[9272]	26/06/05	1,400	1,485	1,400	1,454	+26	+1.82	32,600	-
[9272]	26/06/04	1,418	1,460	1,410	1,428	+10	+0.71	20,800	-
[9272]	26/06/03	1,465	1,465	1,418	1,418	-63	-4.25	24,100	-
[9272]	26/06/02	1,456	1,498	1,449	1,481	-4	-0.27	13,000	-
[9272]	26/06/01	1,415	1,498	1,415	1,485	+83	+5.92	21,800	-
[9272]	26/05/29	1,420	1,447	1,402	1,402	-18	-1.27	11,700	-
[9272]	26/05/28	1,408	1,450	1,382	1,420	-10	-0.70	18,000	-
[9272]	26/05/27	1,423	1,432	1,420	1,430	+7	+0.49	6,100	-
[9272]	26/05/26	1,439	1,446	1,400	1,423	-46	-3.13	19,900	-
[9272]	26/05/25	1,432	1,494	1,431	1,469	+15	+1.03	14,700	-
[9272]	26/05/22	1,421	1,475	1,418	1,454	+9.0	+0.62	26,800	-
[9272]	26/05/21	1,459	1,484	1,445	1,445	-14.0	-0.96	13,000	-
[9272]	26/05/20	1,418	1,483	1,417	1,459	+32.0	+2.24	19,600	-
[9272]	26/05/19	1,334	1,450	1,334	1,427	+95.0	+7.13	24,900	-
[9272]	26/05/18	1,376	1,376	1,332	1,332	-48.0	-3.48	65,000	-
[9272]	26/05/15	1,461	1,461	1,371	1,380	-85.0	-5.80	89,800	-
[9272]	26/05/14	1,535	1,535	1,443	1,465	-254.0	-14.78	158,500	-
[9272]	26/05/13	1,709	1,725	1,611	1,719	+69.0	+4.18	46,700	-
[9272]	26/05/12	1,614	1,653	1,614	1,650	+36.0	+2.23	4,400	-
[9272]	26/05/11	1,592	1,614	1,577	1,614	+22.0	+1.38	8,900	-
[9272]	26/05/08	1,605	1,617	1,584	1,592	-13.0	-0.81	4,300	-
[9272]	26/05/07	1,602	1,623	1,602	1,605	+3.0	+0.19	2,900	-
[9272]	26/05/01	1,624	1,627	1,590	1,602	-10.0	-0.62	5,500	-
[9272]	26/04/30	1,639	1,645	1,595	1,612	-9.0	-0.56	4,900	-
[9272]	26/04/28	1,635	1,637	1,612	1,621	-10.0	-0.61	5,100	-
[9272]	26/04/27	1,625	1,636	1,607	1,631	+44	+2.77	9,800	-
[9272]	26/04/24	1,640	1,641	1,584	1,587	-48	-2.94	8,900	-
[9272]	26/04/23	1,663	1,663	1,635	1,635	-28	-1.68	3,200	-
[9272]	26/04/22	1,620	1,663	1,616	1,663	+30	+1.84	7,400	-
[9272]	26/04/21	1,627	1,634	1,610	1,633	+13	+0.80	4,000	-
[9272]	26/04/20	1,640	1,641	1,613	1,620	+12	+0.75	8,900	-
[9272]	26/04/17	1,599	1,611	1,590	1,608	+17	+1.07	11,900	-
[9272]	26/04/16	1,584	1,609	1,584	1,591	0	0.00	1,900	-
[9272]	26/04/15	1,595	1,623	1,570	1,591	+13	+0.82	7,400	-
[9272]	26/04/14	1,609	1,609	1,560	1,578	+5	+0.32	4,300	-
[9272]	26/04/13	1,582	1,602	1,573	1,573	-48	-2.96	4,200	-
[9272]	26/04/10	1,588	1,621	1,540	1,621	+30	+1.89	11,000	-
[9272]	26/04/09	1,584	1,596	1,548	1,591	+9	+0.57	10,100	-
[9272]	26/04/08	1,550	1,582	1,529	1,582	+18	+1.15	5,200	-
[9272]	26/04/07	1,484	1,564	1,484	1,564	+71	+4.76	3,700	-
[9272]	26/04/06	1,491	1,504	1,486	1,493	+24	+1.63	5,300	-
[9272]	26/04/03	1,464	1,469	1,442	1,469	+35	+2.44	1,700	-
[9272]	26/04/02	1,520	1,527	1,434	1,434	-66	-4.40	9,600	-
[9272]	26/04/01	1,470	1,511	1,460	1,500	+54	+3.73	6,700	-
[9272]	26/03/31	1,487	1,488	1,445	1,446	-11	-0.75	10,500	-
[9272]	26/03/30	1,522	1,522	1,455	1,457	-67	-4.40	5,500	-
[9272]	26/03/27	1,502	1,524	1,484	1,524	+20	+1.33	4,300	-
[9272]	26/03/26	1,530	1,530	1,484	1,504	-27	-1.76	5,000	-
[9272]	26/03/25	1,523	1,543	1,520	1,531	+8	+0.53	6,100	-
[9272]	26/03/24	1,500	1,523	1,478	1,523	+52	+3.54	8,200	-
[9272]	26/03/23	1,500	1,500	1,436	1,471	-46	-3.03	25,600	-
[9272]	26/03/19	1,547	1,551	1,512	1,517	-58	-3.68	7,000	-
[9272]	26/03/18	1,543	1,592	1,536	1,575	+32	+2.07	9,700	-
[9272]	26/03/17	1,599	1,616	1,521	1,543	-56	-3.50	17,200	-
[9272]	26/03/16	1,629	1,634	1,586	1,599	0	0.00	14,100	-
[9272]	26/03/13	1,569	1,609	1,569	1,599	+30	+1.91	5,200	-
[9272]	26/03/12	1,642	1,685	1,568	1,569	-73	-4.45	15,700	-
[9272]	26/03/11	1,621	1,692	1,617	1,642	+25	+1.55	23,200	-
[9272]	26/03/10	1,614	1,643	1,580	1,617	+26	+1.63	19,600	-
[9272]	26/03/09	1,580	1,591	1,507	1,591	+22	+1.40	11,500	-
[9272]	26/03/06	1,574	1,584	1,563	1,569	-5	-0.32	2,900	-
[9272]	26/03/05	1,578	1,592	1,545	1,574	+31	+2.01	6,100	-
[9272]	26/03/04	1,460	1,543	1,460	1,543	+43	+2.87	7,400	-
[9272]	26/03/03	1,570	1,595	1,490	1,500	-70	-4.46	10,700	-
[9272]	26/03/02	1,580	1,580	1,534	1,570	-10	-0.63	2,300	-
[9272]	26/02/27	1,544	1,594	1,543	1,580	+37	+2.40	9,600	-
[9272]	26/02/26	1,580	1,589	1,543	1,543	-32	-2.03	13,200	-
[9272]	26/02/25	1,607	1,622	1,575	1,575	-31	-1.93	10,400	-
[9272]	26/02/24	1,607	1,610	1,591	1,606	-1	-0.06	8,600	-
[9272]	26/02/20	1,606	1,607	1,578	1,607	+6	+0.37	1,400	-
[9272]	26/02/19	1,584	1,603	1,584	1,601	+18	+1.14	1,700	-
[9272]	26/02/18	1,583	1,594	1,581	1,583	+3	+0.19	4,800	-
[9272]	26/02/17	1,619	1,625	1,565	1,580	-38	-2.35	15,800	-
[9272]	26/02/16	1,572	1,626	1,563	1,618	+86	+5.61	17,400	-
[9272]	26/02/13	1,518	1,589	1,511	1,532	+134	+9.59	41,300	-
[9272]	26/02/12	1,432	1,438	1,398	1,398	-4	-0.29	22,700	-
[9272]	26/02/10	1,378	1,412	1,378	1,402	+13	+0.94	3,300	-
[9272]	26/02/09	1,408	1,411	1,387	1,389	-11	-0.79	5,400	-
[9272]	26/02/06	1,430	1,430	1,394	1,400	-30	-2.10	3,000	-
[9272]	26/02/05	1,407	1,430	1,395	1,430	+23	+1.63	10,400	-
[9272]	26/02/04	1,423	1,427	1,400	1,407	-16	-1.12	7,500	-
[9272]	26/02/03	1,401	1,433	1,401	1,423	+22	+1.57	7,700	-
[9272]	26/02/02	1,403	1,417	1,401	1,401	-2	-0.14	8,100	-
[9272]	26/01/30	1,404	1,421	1,387	1,403	-1	-0.07	7,700	-
[9272]	26/01/29	1,429	1,429	1,384	1,404	-25	-1.75	12,600	-
[9272]	26/01/28	1,439	1,439	1,414	1,429	+1	+0.07	7,000	-
[9272]	26/01/27	1,444	1,445	1,404	1,428	-2	-0.14	4,500	-
[9272]	26/01/26	1,443	1,453	1,426	1,430	-18	-1.24	2,800	-
[9272]	26/01/23	1,428	1,455	1,411	1,448	+22	+1.54	8,800	-
[9272]	26/01/22	1,400	1,426	1,399	1,426	+30	+2.15	3,900	-
[9272]	26/01/21	1,415	1,422	1,387	1,396	-19	-1.34	8,900	-
[9272]	26/01/20	1,444	1,447	1,411	1,415	-24	-1.67	4,800	-
[9272]	26/01/19	1,434	1,448	1,432	1,439	-5	-0.35	2,600	-
[9272]	26/01/16	1,437	1,449	1,437	1,444	+7	+0.49	2,600	-
[9272]	26/01/15	1,436	1,447	1,430	1,437	+12	+0.84	6,800	-
[9272]	26/01/14	1,417	1,441	1,417	1,425	+8	+0.56	4,700	-
[9272]	26/01/13	1,436	1,439	1,417	1,417	+7	+0.50	6,000	-
[9272]	26/01/09	1,412	1,425	1,404	1,410	-2	-0.14	10,400	-
[9272]	26/01/08	1,402	1,427	1,402	1,412	+10	+0.71	5,000	-
[9272]	26/01/07	1,406	1,416	1,399	1,402	+3	+0.21	5,500	-
[9272]	26/01/06	1,388	1,406	1,388	1,399	+1	+0.07	4,200	-
[9272]	26/01/05	1,403	1,418	1,375	1,398	-2	-0.14	15,100	-
[9272]	25/12/30	1,448	1,448	1,400	1,400	-48	-3.31	5,700	-
[9272]	25/12/29	1,441	1,469	1,424	1,448	+29	+2.04	8,800	-
[9272]	25/12/26	1,417	1,437	1,417	1,419	+5	+0.35	4,000	-
[9272]	25/12/25	1,405	1,430	1,405	1,414	+6	+0.43	4,000	-
[9272]	25/12/24	1,426	1,446	1,408	1,408	-17	-1.19	5,000	-
[9272]	25/12/23	1,393	1,442	1,393	1,425	+32	+2.30	12,500	-
[9272]	25/12/22	1,409	1,409	1,393	1,393	-10	-0.71	5,300	-
[9272]	25/12/19	1,394	1,403	1,386	1,403	+9	+0.65	9,000	-
[9272]	25/12/18	1,380	1,407	1,379	1,394	+18	+1.31	10,400	-
[9272]	25/12/17	1,356	1,376	1,356	1,376	+21	+1.55	5,100	-
[9272]	25/12/16	1,360	1,366	1,346	1,355	+2	+0.15	8,200	-
[9272]	25/12/15	1,353	1,374	1,346	1,353	0	0.00	6,700	-
[9272]	25/12/12	1,363	1,382	1,342	1,353	-27	-1.96	8,800	-
[9272]	25/12/11	1,406	1,407	1,362	1,380	-20	-1.43	8,300	-
[9272]	25/12/10	1,404	1,410	1,384	1,400	-4	-0.28	3,900	-
[9272]	25/12/09	1,405	1,418	1,383	1,404	+1	+0.07	4,700	-
[9272]	25/12/08	1,415	1,424	1,382	1,403	-12	-0.85	7,300	-
[9272]	25/12/05	1,401	1,429	1,396	1,415	+17	+1.22	7,500	-
[9272]	25/12/04	1,377	1,430	1,362	1,398	+20	+1.45	19,300	-
[9272]	25/12/03	1,384	1,387	1,366	1,378	-6	-0.43	6,700	-
[9272]	25/12/02	1,384	1,384	1,358	1,384	-1	-0.07	10,000	-
[9272]	25/12/01	1,371	1,385	1,358	1,385	+4	+0.29	17,700	-
[9272]	25/11/28	1,336	1,385	1,336	1,381	+45	+3.37	19,000	-
[9272]	25/11/27	1,333	1,359	1,317	1,336	+3	+0.23	7,500	-
[9272]	25/11/26	1,311	1,335	1,306	1,333	+15	+1.14	4,700	-
[9272]	25/11/25	1,331	1,335	1,305	1,318	-7	-0.53	8,200	-
[9272]	25/11/21	1,268	1,332	1,268	1,325	+34	+2.63	12,400	-
[9272]	25/11/20	1,293	1,327	1,255	1,291	+3	+0.23	35,800	-
[9272]	25/11/19	1,270	1,293	1,263	1,288	+12	+0.94	7,900	-
[9272]	25/11/18	1,313	1,322	1,276	1,276	-40	-3.04	33,600	-
[9272]	25/11/17	1,351	1,351	1,296	1,316	-44	-3.24	25,700	-
[9272]	25/11/14	1,350	1,391	1,345	1,360	+10	+0.74	24,600	-
[9272]	25/11/13	1,390	1,410	1,350	1,350	-27	-1.96	32,000	-
[9272]	25/11/12	1,384	1,409	1,356	1,377	-22	-1.57	15,700	-
[9272]	25/11/11	1,380	1,405	1,370	1,399	+30	+2.19	14,800	-
[9272]	25/11/10	1,351	1,375	1,351	1,369	+19	+1.41	7,800	-
[9272]	25/11/07	1,342	1,362	1,334	1,350	+8	+0.60	10,200	-
[9272]	25/11/06	1,338	1,350	1,324	1,342	+20	+1.51	8,400	-
[9272]	25/11/05	1,337	1,390	1,317	1,322	-15	-1.12	7,800	-
[9272]	25/11/04	1,366	1,373	1,325	1,337	-29	-2.12	13,800	-
[9272]	25/10/31	1,380	1,380	1,360	1,366	+7	+0.52	7,800	-
[9272]	25/10/30	1,374	1,379	1,353	1,359	-28	-2.02	6,400	-
[9272]	25/10/29	1,391	1,393	1,360	1,387	-3	-0.22	17,300	-
[9272]	25/10/28	1,423	1,436	1,390	1,390	-33	-2.32	19,800	-
[9272]	25/10/27	1,413	1,430	1,413	1,423	+14	+0.99	7,300	-
[9272]	25/10/24	1,447	1,452	1,398	1,409	-30	-2.08	22,100	-
[9272]	25/10/23	1,415	1,455	1,415	1,439	+12	+0.84	14,000	-
[9272]	25/10/22	1,407	1,431	1,405	1,427	+20	+1.42	13,500	-
[9272]	25/10/21	1,420	1,424	1,402	1,407	-6	-0.42	3,900	-
[9272]	25/10/20	1,401	1,413	1,385	1,413	+29	+2.10	6,000	-
[9272]	25/10/17	1,424	1,424	1,370	1,384	-41	-2.88	9,600	-
[9272]	25/10/16	1,435	1,448	1,406	1,425	-7	-0.49	9,100	-
[9272]	25/10/15	1,420	1,439	1,404	1,432	+42	+3.02	7,200	-
[9272]	25/10/14	1,430	1,431	1,382	1,390	-48	-3.34	29,800	-
[9272]	25/10/10	1,489	1,504	1,431	1,438	-36	-2.44	19,900	-
[9272]	25/10/09	1,470	1,487	1,470	1,474	+4	+0.27	4,600	-
[9272]	25/10/08	1,468	1,484	1,458	1,470	-9	-0.61	9,600	-
[9272]	25/10/07	1,465	1,479	1,459	1,479	+21	+1.44	11,500	-
[9272]	25/10/06	1,461	1,478	1,444	1,458	+23	+1.60	15,400	-
[9272]	25/10/03	1,437	1,448	1,435	1,435	+6	+0.42	9,700	-
[9272]	25/10/02	1,450	1,461	1,422	1,429	-17	-1.18	12,600	-
[9272]	25/10/01	1,487	1,487	1,436	1,446	-59	-3.92	16,400	-
[9272]	25/09/30	1,566	1,566	1,500	1,505	-61	-3.90	13,900	-
[9272]	25/09/29	1,524	1,566	1,524	1,566	+34	+2.22	8,700	-
[9272]	25/09/26	1,479	1,534	1,479	1,532	+54	+3.65	13,100	-
[9272]	25/09/25	1,529	1,534	1,478	1,478	-51	-3.34	22,100	-
[9272]	25/09/24	1,570	1,595	1,529	1,529	-41	-2.61	16,100	-
[9272]	25/09/22	1,610	1,617	1,568	1,570	-43	-2.67	11,400	-
[9272]	25/09/19	1,545	1,614	1,545	1,613	+69	+4.47	26,500	-
[9272]	25/09/18	1,594	1,594	1,542	1,544	-44	-2.77	12,400	-
[9272]	25/09/17	1,565	1,594	1,559	1,588	+20	+1.28	8,600	-
[9272]	25/09/16	1,550	1,583	1,540	1,568	+16	+1.03	16,700	-
[9272]	25/09/12	1,564	1,566	1,537	1,552	+1	+0.06	20,400	-
[9272]	25/09/11	1,607	1,607	1,543	1,551	-33	-2.08	21,100	-
[9272]	25/09/10	1,587	1,617	1,558	1,584	+26	+1.67	44,900	-
[9272]	25/09/09	1,583	1,619	1,558	1,558	-12	-0.76	56,300	-
[9272]	25/09/08	1,593	1,609	1,557	1,570	-39	-2.42	41,200	-
[9272]	25/09/05	1,520	1,695	1,520	1,609	+119	+7.99	154,500	-