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
[6302]	26/10/29	5,505	5,524	5,350	5,412	-117.0	-2.12	1,030,500	641,425,670,144
[6302]	26/10/28	5,567	5,567	5,501	5,529	+62.0	+1.13	582,900	655,292,366,848
[6302]	26/10/27	5,494	5,509	5,432	5,467	+43.0	+0.79	446,300	647,944,208,384
[6302]	26/10/26	5,385	5,455	5,336	5,424	+53.0	+0.99	514,200	642,847,866,880
[6302]	26/10/23	5,255	5,371	5,111	5,371	-38.0	-0.70	605,800	636,961,161,216
[6302]	26/10/22	5,600	5,601	5,392	5,409	-191.0	-3.41	403,200	641,467,678,720
[6302]	26/10/21	5,624	5,686	5,557	5,600	+34.0	+0.61	573,500	664,118,886,400
[6302]	26/10/20	5,670	5,754	5,558	5,566	-158.0	-2.76	540,100	660,086,718,464
[6302]	26/10/19	5,626	5,762	5,529	5,724	+12.0	+0.21	595,200	678,824,378,368
[6302]	26/10/16	5,632	5,730	5,607	5,712	+95.0	+1.69	623,000	677,401,264,128
[6302]	26/10/15	5,840	5,896	5,560	5,617	-408.0	-6.77	984,900	666,134,970,368
[6302]	26/10/14	6,060	6,090	5,995	6,025	-33.0	-0.54	598,200	714,520,723,456
[6302]	26/10/13	5,873	6,071	5,833	6,058	+221.0	+3.79	920,700	718,434,336,768
[6302]	26/10/09	5,830	5,913	5,801	5,837	-56.0	-0.95	960,800	692,225,310,720
[6302]	26/10/08	6,064	6,071	5,893	5,893	-331.0	-5.32	861,700	698,866,532,352
[6302]	26/10/07	6,286	6,390	6,219	6,224	-41.0	-0.65	923,300	738,120,695,808
[6302]	26/10/06	6,314	6,321	6,212	6,265	-45.0	-0.71	768,700	742,983,008,256
[6302]	26/10/05	6,258	6,384	6,243	6,310	+94.0	+1.51	804,800	748,319,670,272
[6302]	26/10/02	6,106	6,283	6,094	6,216	+110.0	+1.80	960,800	737,171,931,136
[6302]	26/10/01	5,980	6,177	5,943	6,106	+110.0	+1.83	1,172,300	724,126,728,192
[6302]	26/09/30	5,964	6,057	5,912	5,996	+73.0	+1.23	1,298,100	711,081,590,784
[6302]	26/09/29	5,933	5,999	5,905	5,923	-73.0	-1.22	785,100	702,424,285,184
[6302]	26/09/28	5,912	6,064	5,900	5,996	+39.0	+0.65	1,002,200	711,081,590,784
[6302]	26/09/25	5,937	6,020	5,905	5,957	+36.0	+0.61	926,200	706,456,453,120
[6302]	26/09/24	6,060	6,060	5,921	5,921	-57.0	-0.95	1,013,500	702,187,110,400
[6302]	26/09/18	5,935	5,978	5,789	5,978	+141.0	+2.42	1,331,300	708,946,886,656
[6302]	26/09/17	5,846	5,909	5,799	5,837	+128.0	+2.24	939,000	692,225,310,720
[6302]	26/09/16	5,569	5,732	5,549	5,709	+140.0	+2.51	701,000	677,045,469,184
[6302]	26/09/15	5,507	5,610	5,475	5,569	+5.0	+0.09	414,700	660,491,272,192
[6302]	26/09/14	5,459	5,619	5,405	5,564	+38.0	+0.69	469,700	659,898,236,928
[6302]	26/09/11	5,385	5,550	5,290	5,526	-85.0	-1.51	874,800	655,391,391,744
[6302]	26/09/10	5,652	5,715	5,562	5,611	-89.0	-1.56	681,600	665,472,532,480
[6302]	26/09/09	5,661	5,751	5,619	5,700	+113.0	+2.02	596,300	676,028,022,784
[6302]	26/09/08	5,915	5,939	5,587	5,587	-383.0	-6.42	597,400	662,626,041,856
[6302]	26/09/07	5,866	5,981	5,862	5,970	+140.0	+2.40	758,700	708,050,419,712
[6302]	26/09/04	5,879	5,892	5,701	5,830	+51.0	+0.88	944,700	691,446,218,752
[6302]	26/09/03	5,550	5,838	5,502	5,779	+280.0	+5.09	1,079,300	685,397,508,096
[6302]	26/09/02	5,636	5,685	5,430	5,499	-280.0	-4.85	906,300	652,189,171,712
[6302]	26/09/01	5,681	5,779	5,640	5,779	+18.0	+0.31	641,200	685,397,508,096
[6302]	26/08/31	5,593	5,785	5,550	5,761	+88.0	+1.55	1,082,000	683,262,738,432
[6302]	26/08/28	5,780	5,815	5,647	5,673	-142.0	-2.44	878,400	672,825,802,752
[6302]	26/08/27	5,910	5,924	5,765	5,815	-25.0	-0.43	539,300	689,667,178,496
[6302]	26/08/26	5,818	5,870	5,784	5,840	-12.0	-0.21	463,000	692,632,223,744
[6302]	26/08/25	5,907	5,986	5,788	5,852	-36.0	-0.61	809,600	694,055,469,056
[6302]	26/08/24	5,715	5,979	5,689	5,888	+273.0	+4.86	1,052,700	698,325,073,920
[6302]	26/08/21	5,583	5,640	5,495	5,615	-68.0	-1.20	627,200	665,946,882,048
[6302]	26/08/20	5,530	5,705	5,466	5,683	+236.0	+4.33	1,129,900	674,011,807,744
[6302]	26/08/19	5,719	5,723	5,429	5,447	-472.0	-7.97	782,800	646,021,840,896
[6302]	26/08/18	5,925	6,068	5,894	5,919	-14.0	-0.24	683,200	702,001,709,056
[6302]	26/08/17	5,962	6,006	5,884	5,933	-65.0	-1.08	518,200	703,662,129,152
[6302]	26/08/14	5,992	6,054	5,959	5,998	+7.0	+0.12	833,000	711,371,259,904
[6302]	26/08/13	6,094	6,131	5,913	5,991	-3.0	-0.05	725,400	710,541,049,856
[6302]	26/08/12	5,950	5,994	5,810	5,994	+63.0	+1.06	839,700	710,896,844,800
[6302]	26/08/10	5,884	6,008	5,828	5,931	+47.0	+0.80	989,200	703,424,954,368
[6302]	26/08/07	5,891	5,939	5,682	5,884	-17.0	-0.29	720,200	699,399,077,888
[6302]	26/08/06	5,966	6,022	5,866	5,901	-96.0	-1.60	1,025,500	701,419,749,376
[6302]	26/08/05	5,712	5,998	5,601	5,997	+277.0	+4.84	1,708,500	712,830,746,624
[6302]	26/08/04	5,249	5,851	5,223	5,720	+433.0	+8.19	3,210,400	679,905,263,616
[6302]	26/08/03	5,160	5,341	4,996	5,287	+49.0	+0.94	968,500	628,436,959,232
[6302]	26/07/31	5,217	5,291	5,106	5,238	+121.0	+2.36	1,012,500	622,612,578,304
[6302]	26/07/30	5,061	5,188	5,012	5,117	-21.0	-0.41	2,052,100	608,229,982,208
[6302]	26/07/29	5,308	5,308	4,954	5,138	-114.0	-2.17	1,092,100	610,726,117,376
[6302]	26/07/28	5,325	5,345	5,153	5,252	-167.0	-3.08	910,200	624,276,668,416
[6302]	26/07/27	5,346	5,428	5,310	5,419	+143.0	+2.71	733,400	644,127,064,064
[6302]	26/07/24	5,310	5,310	5,230	5,276	-78.0	-1.46	568,800	627,129,450,496
[6302]	26/07/23	5,300	5,361	5,251	5,354	+136.0	+2.61	508,700	636,400,828,416
[6302]	26/07/22	5,181	5,324	5,146	5,218	+137.0	+2.70	704,400	620,235,259,904
[6302]	26/07/21	5,054	5,095	4,946	5,081	+52.0	+1.03	808,600	603,950,809,088
[6302]	26/07/17	5,181	5,191	4,858	5,029	-220	-4.19	1,030,400	-
[6302]	26/07/16	5,248	5,298	5,205	5,249	-8	-0.15	619,300	-
[6302]	26/07/15	5,202	5,257	5,103	5,257	+127	+2.48	468,700	-
[6302]	26/07/14	5,100	5,133	5,028	5,130	+18	+0.35	519,100	-
[6302]	26/07/13	5,300	5,319	5,073	5,112	-172	-3.26	508,500	-
[6302]	26/07/10	5,209	5,302	5,174	5,284	+141	+2.74	884,500	-
[6302]	26/07/09	5,159	5,199	5,120	5,143	-40	-0.77	531,000	-
[6302]	26/07/08	5,273	5,313	5,167	5,183	-169	-3.16	698,400	-
[6302]	26/07/07	5,451	5,560	5,344	5,352	-125	-2.28	616,600	-
[6302]	26/07/06	5,360	5,504	5,324	5,477	+121	+2.26	512,900	-
[6302]	26/07/03	5,234	5,356	5,166	5,356	+106	+2.02	445,300	-
[6302]	26/07/02	5,187	5,326	5,113	5,250	+5	+0.10	535,800	-
[6302]	26/07/01	5,145	5,349	5,106	5,245	+187	+3.70	806,900	-
[6302]	26/06/30	5,156	5,156	4,997	5,058	-29	-0.57	730,500	-
[6302]	26/06/29	5,136	5,186	5,010	5,087	-127	-2.44	658,400	-
[6302]	26/06/26	5,242	5,265	5,079	5,214	-74	-1.40	779,300	-
[6302]	26/06/25	5,450	5,450	5,288	5,288	-62	-1.16	536,500	-
[6302]	26/06/24	5,333	5,405	5,276	5,350	-16	-0.30	550,900	-
[6302]	26/06/23	5,620	5,620	5,360	5,366	-216	-3.87	590,300	-
[6302]	26/06/22	5,500	5,582	5,433	5,582	+23	+0.41	641,700	-
[6302]	26/06/19	5,605	5,748	5,486	5,559	+120	+2.21	1,189,900	-
[6302]	26/06/18	5,384	5,490	5,356	5,439	+81	+1.51	648,800	-
[6302]	26/06/17	5,338	5,411	5,299	5,358	-1	-0.02	392,100	-
[6302]	26/06/16	5,468	5,509	5,310	5,359	-115	-2.10	730,800	-
[6302]	26/06/15	5,244	5,506	5,234	5,474	+434	+8.61	1,172,800	-
[6302]	26/06/12	5,083	5,141	5,008	5,040	+169	+3.47	938,000	-
[6302]	26/06/11	4,718	4,901	4,650	4,871	+13	+0.27	867,000	-
[6302]	26/06/10	4,938	4,971	4,820	4,858	-164	-3.27	627,200	-
[6302]	26/06/09	4,997	5,050	4,921	5,022	+95	+1.93	513,700	-
[6302]	26/06/08	5,003	5,065	4,881	4,927	-325	-6.19	727,300	-
[6302]	26/06/05	5,175	5,260	5,114	5,252	+103	+2.00	698,400	-
[6302]	26/06/04	5,182	5,186	5,070	5,149	-101	-1.92	412,500	-
[6302]	26/06/03	5,088	5,279	5,035	5,250	+300	+6.06	832,000	-
[6302]	26/06/02	4,991	5,016	4,840	4,950	-211	-4.09	1,520,100	-
[6302]	26/06/01	5,180	5,249	5,129	5,161	-61	-1.17	634,000	-
[6302]	26/05/29	5,291	5,292	5,180	5,222	-71	-1.34	1,049,200	-
[6302]	26/05/28	5,432	5,508	5,200	5,293	-239	-4.32	839,100	-
[6302]	26/05/27	5,571	5,729	5,471	5,532	+50	+0.91	821,900	-
[6302]	26/05/26	5,400	5,514	5,360	5,482	+122	+2.28	555,700	-
[6302]	26/05/25	5,342	5,417	5,318	5,360	+160	+3.08	520,900	-
[6302]	26/05/22	5,201	5,283	5,181	5,200	+58.0	+1.13	472,300	-
[6302]	26/05/21	5,146	5,206	5,116	5,142	+67.0	+1.32	533,600	-
[6302]	26/05/20	5,225	5,247	5,017	5,075	-225.0	-4.25	776,900	-
[6302]	26/05/19	5,375	5,400	5,209	5,300	+17.0	+0.32	528,600	-
[6302]	26/05/18	5,380	5,395	5,187	5,283	-133.0	-2.46	756,500	-
[6302]	26/05/15	5,431	5,560	5,362	5,416	+65.0	+1.21	810,900	-
[6302]	26/05/14	5,453	5,474	5,320	5,351	-102.0	-1.87	689,500	-
[6302]	26/05/13	5,445	5,474	5,368	5,453	-36.0	-0.66	678,200	-
[6302]	26/05/12	5,437	5,564	5,420	5,489	+121.0	+2.25	927,300	-
[6302]	26/05/11	5,357	5,432	5,303	5,368	+40.0	+0.75	733,500	-
[6302]	26/05/08	5,369	5,480	5,315	5,328	-90.0	-1.66	1,141,300	-
[6302]	26/05/07	5,369	5,455	5,270	5,418	+172.0	+3.28	1,271,800	-
[6302]	26/05/01	5,238	5,268	5,152	5,246	-23.0	-0.44	838,600	-
[6302]	26/04/30	5,350	5,439	5,180	5,269	-281.0	-5.06	1,818,800	-
[6302]	26/04/28	5,331	5,780	5,249	5,550	+319.0	+6.10	4,022,700	-
[6302]	26/04/27	5,066	5,233	4,978	5,231	+122	+2.39	732,100	-
[6302]	26/04/24	5,186	5,196	5,084	5,109	-5	-0.10	647,800	-
[6302]	26/04/23	5,086	5,130	4,996	5,114	-36	-0.70	743,900	-
[6302]	26/04/22	5,184	5,199	5,102	5,150	-45	-0.87	473,400	-
[6302]	26/04/21	5,313	5,327	5,179	5,195	-113	-2.13	460,000	-
[6302]	26/04/20	5,162	5,334	5,159	5,308	+193	+3.77	599,400	-
[6302]	26/04/17	5,150	5,161	5,056	5,115	-35	-0.68	636,000	-
[6302]	26/04/16	5,181	5,200	5,114	5,150	-49	-0.94	941,300	-
[6302]	26/04/15	5,313	5,325	5,180	5,199	-16	-0.31	421,500	-
[6302]	26/04/14	5,253	5,274	5,211	5,215	+19	+0.37	448,300	-
[6302]	26/04/13	5,238	5,277	5,151	5,196	-70	-1.33	357,500	-
[6302]	26/04/10	5,270	5,333	5,216	5,266	+56	+1.07	642,600	-
[6302]	26/04/09	5,258	5,282	5,182	5,210	-48	-0.91	559,900	-
[6302]	26/04/08	5,208	5,261	5,182	5,258	+296	+5.97	783,000	-
[6302]	26/04/07	5,050	5,062	4,928	4,962	-95	-1.88	627,500	-
[6302]	26/04/06	5,072	5,116	5,036	5,057	+41	+0.82	552,300	-
[6302]	26/04/03	5,047	5,076	4,996	5,016	+63	+1.27	345,400	-
[6302]	26/04/02	5,130	5,169	4,953	4,953	-77	-1.53	667,200	-
[6302]	26/04/01	4,918	5,030	4,892	5,030	+322	+6.84	584,200	-
[6302]	26/03/31	4,725	4,855	4,699	4,708	-155	-3.19	1,112,300	-
[6302]	26/03/30	4,839	4,887	4,781	4,863	-216	-4.25	692,800	-
[6302]	26/03/27	5,041	5,106	4,963	5,079	-7	-0.14	562,600	-
[6302]	26/03/26	5,220	5,230	5,045	5,086	-93	-1.80	576,900	-
[6302]	26/03/25	5,097	5,179	5,045	5,179	+265	+5.39	811,100	-
[6302]	26/03/24	4,918	4,964	4,823	4,914	+136	+2.85	749,200	-
[6302]	26/03/23	4,875	4,875	4,700	4,778	-267	-5.29	876,800	-
[6302]	26/03/19	5,117	5,151	5,045	5,045	-258	-4.87	868,300	-
[6302]	26/03/18	5,191	5,310	5,150	5,303	+199	+3.90	684,900	-
[6302]	26/03/17	5,129	5,250	5,082	5,104	+75	+1.49	821,700	-
[6302]	26/03/16	5,077	5,123	4,970	5,029	-53	-1.04	719,300	-
[6302]	26/03/13	5,012	5,153	5,012	5,082	-118	-2.27	981,000	-
[6302]	26/03/12	5,288	5,305	5,153	5,200	-126	-2.37	803,800	-
[6302]	26/03/11	5,394	5,453	5,326	5,326	+32	+0.60	547,600	-
[6302]	26/03/10	5,311	5,389	5,237	5,294	+183	+3.58	761,800	-
[6302]	26/03/09	5,101	5,189	4,956	5,111	-390	-7.09	942,600	-
[6302]	26/03/06	5,518	5,577	5,380	5,501	-134	-2.38	895,900	-
[6302]	26/03/05	5,817	5,915	5,590	5,635	+118	+2.14	799,200	-
[6302]	26/03/04	5,747	5,832	5,412	5,517	-500	-8.31	1,158,700	-
[6302]	26/03/03	6,265	6,362	5,980	6,017	-264	-4.20	1,073,500	-
[6302]	26/03/02	6,073	6,281	5,957	6,281	+108	+1.75	1,132,400	-
[6302]	26/02/27	5,862	6,173	5,857	6,173	+309	+5.27	1,155,800	-
[6302]	26/02/26	5,974	5,998	5,820	5,864	+74	+1.28	835,000	-
[6302]	26/02/25	5,810	5,876	5,722	5,790	-25	-0.43	833,700	-
[6302]	26/02/24	5,779	5,889	5,724	5,815	+61	+1.06	949,200	-
[6302]	26/02/20	5,647	5,765	5,623	5,754	+75	+1.32	842,400	-
[6302]	26/02/19	5,600	5,688	5,537	5,679	+100	+1.79	846,700	-
[6302]	26/02/18	5,637	5,658	5,579	5,579	-56	-0.99	890,800	-
[6302]	26/02/17	5,747	5,747	5,565	5,635	-77	-1.35	685,900	-
[6302]	26/02/16	5,775	5,829	5,712	5,712	+15	+0.26	599,800	-
[6302]	26/02/13	5,810	5,845	5,688	5,697	-272	-4.56	1,430,600	-
[6302]	26/02/12	5,890	5,982	5,759	5,969	-15	-0.25	1,956,300	-
[6302]	26/02/10	5,465	6,284	5,416	5,984	+568	+10.49	5,291,000	-
[6302]	26/02/09	5,500	5,589	5,403	5,416	+102	+1.92	1,237,900	-
[6302]	26/02/06	5,150	5,336	5,142	5,314	+109	+2.09	712,700	-
[6302]	26/02/05	5,275	5,293	5,167	5,205	-88	-1.66	695,300	-
[6302]	26/02/04	5,041	5,328	5,026	5,293	+269	+5.35	1,242,900	-
[6302]	26/02/03	4,860	5,024	4,830	5,024	+234	+4.89	706,400	-
[6302]	26/02/02	4,884	4,939	4,782	4,790	-26	-0.54	413,000	-
[6302]	26/01/30	4,747	4,816	4,725	4,816	+75	+1.58	523,400	-
[6302]	26/01/29	4,665	4,780	4,642	4,741	+85	+1.83	633,500	-
[6302]	26/01/28	4,750	4,751	4,638	4,656	-77	-1.63	411,900	-
[6302]	26/01/27	4,700	4,771	4,683	4,733	+8	+0.17	523,800	-
[6302]	26/01/26	4,688	4,768	4,684	4,725	-76	-1.58	525,700	-
[6302]	26/01/23	4,795	4,860	4,755	4,801	+34	+0.71	529,500	-
[6302]	26/01/22	4,830	4,869	4,767	4,767	-46	-0.96	652,600	-
[6302]	26/01/21	4,603	4,816	4,603	4,813	+79	+1.67	601,500	-
[6302]	26/01/20	4,856	4,860	4,734	4,734	-127	-2.61	419,000	-
[6302]	26/01/19	4,764	4,867	4,730	4,861	+97	+2.04	985,800	-
[6302]	26/01/16	4,733	4,812	4,716	4,764	+31	+0.65	752,600	-
[6302]	26/01/15	4,650	4,763	4,631	4,733	+57	+1.22	818,100	-
[6302]	26/01/14	4,505	4,676	4,505	4,676	+168	+3.73	982,500	-
[6302]	26/01/13	4,503	4,574	4,465	4,508	+85	+1.92	736,500	-
[6302]	26/01/09	4,396	4,448	4,375	4,423	+69	+1.58	617,800	-
[6302]	26/01/08	4,320	4,376	4,312	4,354	-5	-0.11	399,800	-
[6302]	26/01/07	4,340	4,407	4,310	4,359	+15	+0.35	473,900	-
[6302]	26/01/06	4,320	4,357	4,307	4,344	+85	+2.00	518,200	-
[6302]	26/01/05	4,272	4,285	4,201	4,259	+110	+2.65	482,600	-
[6302]	25/12/30	4,172	4,191	4,149	4,149	-46	-1.10	326,800	-
[6302]	25/12/29	4,175	4,218	4,164	4,195	-10	-0.24	354,100	-
[6302]	25/12/26	4,220	4,239	4,187	4,205	-5	-0.12	408,600	-
[6302]	25/12/25	4,200	4,219	4,182	4,210	+20	+0.48	224,100	-
[6302]	25/12/24	4,243	4,256	4,183	4,190	-53	-1.25	351,500	-
[6302]	25/12/23	4,206	4,245	4,192	4,243	+13	+0.31	384,600	-
[6302]	25/12/22	4,251	4,262	4,199	4,230	+64	+1.54	459,100	-
[6302]	25/12/19	4,169	4,186	4,135	4,166	+11	+0.26	531,900	-
[6302]	25/12/18	4,131	4,156	4,111	4,155	-8	-0.19	467,900	-
[6302]	25/12/17	4,227	4,234	4,154	4,163	-75	-1.77	424,200	-
[6302]	25/12/16	4,285	4,304	4,206	4,238	-81	-1.88	471,000	-
[6302]	25/12/15	4,323	4,340	4,291	4,319	-47	-1.08	561,400	-
[6302]	25/12/12	4,390	4,392	4,341	4,366	+44	+1.02	662,500	-
[6302]	25/12/11	4,441	4,453	4,310	4,322	-75	-1.71	537,300	-
[6302]	25/12/10	4,397	4,435	4,350	4,397	-6	-0.14	669,000	-
[6302]	25/12/09	4,292	4,409	4,287	4,403	+90	+2.09	862,600	-
[6302]	25/12/08	4,330	4,357	4,288	4,313	+9	+0.21	585,700	-
[6302]	25/12/05	4,300	4,346	4,281	4,304	-63	-1.44	743,700	-
[6302]	25/12/04	4,230	4,388	4,220	4,367	+146	+3.46	1,285,400	-
[6302]	25/12/03	4,175	4,239	4,164	4,221	+91	+2.20	700,500	-
[6302]	25/12/02	4,189	4,209	4,109	4,130	-59	-1.41	575,500	-
[6302]	25/12/01	4,253	4,253	4,176	4,189	-67	-1.57	665,500	-
[6302]	25/11/28	4,204	4,274	4,195	4,256	+66	+1.58	758,800	-
[6302]	25/11/27	4,155	4,230	4,140	4,190	+35	+0.84	629,800	-
[6302]	25/11/26	4,076	4,179	4,060	4,155	+105	+2.59	715,200	-
[6302]	25/11/25	4,070	4,072	4,031	4,050	+15	+0.37	611,300	-
[6302]	25/11/21	3,982	4,056	3,980	4,035	-17	-0.42	598,600	-
[6302]	25/11/20	4,054	4,102	4,013	4,052	+81	+2.04	525,200	-
[6302]	25/11/19	3,995	4,014	3,880	3,971	-49	-1.22	865,300	-
[6302]	25/11/18	4,100	4,122	4,020	4,020	-106	-2.57	900,100	-
[6302]	25/11/17	4,060	4,137	4,026	4,126	+44	+1.08	751,400	-
[6302]	25/11/14	4,059	4,084	4,012	4,082	-10	-0.24	744,500	-
[6302]	25/11/13	4,096	4,132	4,049	4,092	+1	+0.02	661,300	-
[6302]	25/11/12	4,070	4,103	4,036	4,091	+38	+0.94	810,300	-
[6302]	25/11/11	4,079	4,079	3,993	4,053	-19	-0.47	992,300	-
[6302]	25/11/10	4,062	4,091	4,026	4,072	+23	+0.57	851,800	-
[6302]	25/11/07	4,081	4,149	4,009	4,049	-102	-2.46	1,015,200	-
[6302]	25/11/06	4,160	4,234	4,133	4,151	+43	+1.05	1,180,300	-
[6302]	25/11/05	4,100	4,127	4,007	4,108	-80	-1.91	1,669,400	-
[6302]	25/11/04	4,201	4,358	4,139	4,188	+57	+1.38	2,872,500	-
[6302]	25/10/31	4,002	4,274	3,969	4,131	+59	+1.45	4,332,300	-
[6302]	25/10/30	3,991	4,102	3,986	4,072	+62	+1.55	1,563,600	-
[6302]	25/10/29	4,135	4,152	3,996	4,010	-106	-2.58	2,258,500	-
[6302]	25/10/28	4,205	4,260	4,116	4,116	-246	-5.64	2,899,800	-
[6302]	25/10/27	4,550	4,583	4,301	4,362	-73	-1.65	4,033,900	-
[6302]	25/10/24	4,162	4,525	4,132	4,435	+343	+8.38	6,000,200	-
[6302]	25/10/23	3,977	4,128	3,846	4,092	+414	+11.26	4,638,700	-
[6302]	25/10/22	3,638	3,712	3,627	3,678	+43	+1.18	628,100	-
[6302]	25/10/21	3,631	3,683	3,611	3,635	-3	-0.08	600,900	-
[6302]	25/10/20	3,628	3,638	3,581	3,638	+72	+2.02	409,400	-
[6302]	25/10/17	3,553	3,580	3,544	3,566	-11	-0.31	371,900	-
[6302]	25/10/16	3,647	3,663	3,576	3,577	-93	-2.53	547,800	-
[6302]	25/10/15	3,562	3,677	3,561	3,670	+153	+4.35	668,100	-
[6302]	25/10/14	3,480	3,581	3,473	3,517	+6	+0.17	742,800	-
[6302]	25/10/10	3,573	3,610	3,511	3,511	-103	-2.85	729,100	-
[6302]	25/10/09	3,595	3,621	3,577	3,614	+41	+1.15	541,300	-
[6302]	25/10/08	3,560	3,589	3,547	3,573	+6	+0.17	366,700	-
[6302]	25/10/07	3,572	3,587	3,555	3,567	+6	+0.17	430,700	-
[6302]	25/10/06	3,619	3,621	3,551	3,561	+82	+2.36	486,600	-
[6302]	25/10/03	3,502	3,525	3,473	3,479	-18	-0.51	463,800	-
[6302]	25/10/02	3,416	3,504	3,413	3,497	+84	+2.46	435,800	-
[6302]	25/10/01	3,510	3,520	3,389	3,413	-149	-4.18	1,156,600	-
[6302]	25/09/30	3,600	3,638	3,552	3,562	-53	-1.47	843,400	-
[6302]	25/09/29	3,676	3,700	3,601	3,615	+65	+1.83	965,700	-
[6302]	25/09/26	3,480	3,579	3,460	3,550	+66	+1.89	960,100	-
[6302]	25/09/25	3,493	3,511	3,475	3,484	+13	+0.37	551,700	-
[6302]	25/09/24	3,443	3,484	3,425	3,471	+46	+1.34	751,000	-
[6302]	25/09/22	3,397	3,452	3,396	3,425	+33	+0.97	482,800	-
[6302]	25/09/19	3,450	3,461	3,392	3,392	-35	-1.02	1,227,200	-
[6302]	25/09/18	3,435	3,466	3,415	3,427	-8	-0.23	376,100	-
[6302]	25/09/17	3,473	3,487	3,435	3,435	-36	-1.04	444,800	-
[6302]	25/09/16	3,453	3,490	3,443	3,471	+15	+0.43	417,300	-
[6302]	25/09/12	3,480	3,484	3,426	3,456	+19	+0.55	589,500	-
[6302]	25/09/11	3,418	3,453	3,413	3,437	+20	+0.59	323,600	-
[6302]	25/09/10	3,456	3,459	3,408	3,417	-61	-1.75	375,200	-
[6302]	25/09/09	3,536	3,565	3,471	3,478	-24	-0.69	548,300	-
[6302]	25/09/08	3,450	3,506	3,413	3,502	+102	+3.00	707,500	-
[6302]	25/09/05	3,375	3,406	3,373	3,400	+37	+1.10	579,200	-