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
[9022]	26/10/30	3,864	3,961	3,845	3,951	+129.0	+3.38	3,009,000	3,751,000,670,208
[9022]	26/10/29	3,840	3,885	3,781	3,822	+52.0	+1.38	6,123,800	3,628,530,663,424
[9022]	26/10/28	3,844	3,857	3,767	3,770	-94.0	-2.43	3,208,600	3,579,162,918,912
[9022]	26/10/27	3,866	3,892	3,839	3,864	-116.0	-2.91	2,391,000	3,668,404,600,832
[9022]	26/10/26	3,887	3,980	3,877	3,980	+62.0	+1.58	2,427,400	3,778,532,868,096
[9022]	26/10/23	3,990	4,041	3,901	3,918	-2.0	-0.05	3,179,300	3,719,671,316,480
[9022]	26/10/22	3,882	3,923	3,868	3,920	+53.0	+1.37	1,780,500	3,721,570,025,472
[9022]	26/10/21	3,862	3,894	3,816	3,867	+12.0	+0.31	2,364,000	3,671,252,795,392
[9022]	26/10/20	3,812	3,882	3,796	3,855	+47.0	+1.23	1,681,700	3,659,860,279,296
[9022]	26/10/19	3,820	3,845	3,775	3,808	+21.0	+0.55	2,644,700	3,615,239,438,336
[9022]	26/10/16	3,748	3,824	3,692	3,787	+86.0	+2.32	3,619,800	3,595,302,338,560
[9022]	26/10/15	3,665	3,701	3,635	3,701	+47.0	+1.29	3,560,200	3,513,655,754,752
[9022]	26/10/14	3,650	3,674	3,611	3,654	-5.0	-0.14	1,704,200	3,469,034,913,792
[9022]	26/10/13	3,681	3,689	3,639	3,659	+26.0	+0.72	1,673,700	3,473,781,817,344
[9022]	26/10/09	3,695	3,699	3,613	3,633	+1.0	+0.03	2,226,200	3,449,097,814,016
[9022]	26/10/08	3,600	3,632	3,542	3,632	+32.0	+0.89	2,565,000	3,448,148,590,592
[9022]	26/10/07	3,600	3,615	3,575	3,600	+15.0	+0.42	2,766,800	3,417,768,460,288
[9022]	26/10/06	3,638	3,649	3,585	3,585	-18.0	-0.50	1,951,400	3,403,527,749,632
[9022]	26/10/05	3,643	3,643	3,603	3,603	-18.0	-0.50	1,725,100	3,420,616,392,704
[9022]	26/10/02	3,624	3,651	3,602	3,621	-51.0	-1.39	2,339,100	3,437,705,297,920
[9022]	26/10/01	3,682	3,695	3,647	3,672	-52.0	-1.40	2,253,800	3,486,123,819,008
[9022]	26/09/30	3,688	3,733	3,654	3,724	+49.0	+1.33	2,934,800	3,535,491,563,520
[9022]	26/09/29	3,727	3,746	3,660	3,675	-88.0	-2.34	2,784,400	3,488,971,751,424
[9022]	26/09/28	3,790	3,802	3,758	3,763	-15.0	-0.40	2,119,400	3,572,517,306,368
[9022]	26/09/25	3,783	3,798	3,762	3,778	+23.0	+0.61	2,423,600	3,586,758,017,024
[9022]	26/09/24	3,779	3,806	3,755	3,755	-60.0	-1.57	2,526,900	3,564,922,208,256
[9022]	26/09/18	3,845	3,866	3,815	3,815	-27.0	-0.70	3,108,100	3,621,885,050,880
[9022]	26/09/17	3,791	3,842	3,791	3,842	+46.0	+1.21	1,708,900	3,647,518,277,632
[9022]	26/09/16	3,880	3,887	3,796	3,796	-46.0	-1.20	1,445,900	3,603,846,922,240
[9022]	26/09/15	3,864	3,904	3,830	3,842	-25.0	-0.65	1,749,700	3,647,518,277,632
[9022]	26/09/14	3,835	3,910	3,805	3,867	+70.0	+1.84	1,640,100	3,671,252,795,392
[9022]	26/09/11	3,786	3,819	3,769	3,797	-37.0	-0.97	2,275,800	3,604,796,145,664
[9022]	26/09/10	3,841	3,869	3,813	3,834	-31.0	-0.80	1,940,100	3,639,923,179,520
[9022]	26/09/09	3,853	3,866	3,791	3,865	+22.0	+0.57	2,871,400	3,669,354,086,400
[9022]	26/09/08	3,773	3,847	3,753	3,843	+48.0	+1.26	2,058,300	3,648,467,763,200
[9022]	26/09/07	3,885	3,899	3,791	3,795	-62.0	-1.61	1,748,100	3,602,897,436,672
[9022]	26/09/04	3,918	3,927	3,845	3,857	-48.0	-1.23	2,031,500	3,661,758,988,288
[9022]	26/09/03	3,958	3,967	3,897	3,905	-37.0	-0.94	2,324,500	3,707,329,314,816
[9022]	26/09/02	3,971	3,994	3,926	3,942	-61.0	-1.52	2,438,500	3,742,456,348,672
[9022]	26/09/01	3,942	4,043	3,940	4,003	+27.0	+0.68	2,328,200	3,800,368,414,720
[9022]	26/08/31	3,978	3,978	3,924	3,976	+41.0	+1.04	2,929,100	3,774,735,187,968
[9022]	26/08/28	3,897	3,950	3,885	3,935	-20.0	-0.51	2,210,100	3,735,810,736,128
[9022]	26/08/27	3,929	3,973	3,906	3,955	+17.0	+0.43	1,413,000	3,754,798,350,336
[9022]	26/08/26	3,936	3,960	3,910	3,938	-26.0	-0.66	2,032,200	3,738,658,930,688
[9022]	26/08/25	3,920	3,994	3,910	3,964	+41.0	+1.05	1,989,900	3,763,342,671,872
[9022]	26/08/24	3,921	3,970	3,902	3,923	-13.0	-0.33	1,745,100	3,724,418,220,032
[9022]	26/08/21	3,896	3,941	3,879	3,936	+71.0	+1.84	2,404,800	3,736,759,959,552
[9022]	26/08/20	3,858	3,889	3,827	3,865	+25.0	+0.65	1,961,000	3,669,354,086,400
[9022]	26/08/19	3,870	3,872	3,777	3,840	+7.0	+0.18	2,307,600	3,645,619,568,640
[9022]	26/08/18	3,793	3,852	3,768	3,833	+37.0	+0.97	1,810,300	3,638,973,956,096
[9022]	26/08/17	3,868	3,868	3,777	3,796	-65	-1.68	1,632,600	-
[9022]	26/08/14	3,830	3,873	3,807	3,861	+28	+0.73	2,217,500	-
[9022]	26/08/13	3,838	3,844	3,794	3,833	+12	+0.31	2,190,900	-
[9022]	26/08/12	3,828	3,856	3,796	3,821	-25	-0.65	2,810,200	-
[9022]	26/08/10	3,899	3,899	3,822	3,846	-57	-1.46	1,866,300	-
[9022]	26/08/07	3,847	3,929	3,825	3,903	+56	+1.46	2,291,900	-
[9022]	26/08/06	3,810	3,880	3,798	3,847	+17	+0.44	2,156,300	-
[9022]	26/08/05	3,840	3,844	3,764	3,830	+10	+0.26	2,518,500	-
[9022]	26/08/04	3,915	3,923	3,797	3,820	-82	-2.10	3,808,600	-
[9022]	26/08/03	3,801	3,999	3,801	3,902	-86	-2.16	4,205,800	-
[9022]	26/07/31	4,034	4,090	3,988	3,988	-186	-4.46	4,408,300	-
[9022]	26/07/30	4,233	4,268	4,121	4,174	-69	-1.63	3,270,900	-
[9022]	26/07/29	4,100	4,291	4,072	4,243	+153	+3.74	4,516,500	-
[9022]	26/07/28	4,035	4,095	4,017	4,090	+67	+1.67	2,777,700	-
[9022]	26/07/27	3,938	4,050	3,910	4,023	+131	+3.37	2,928,300	-
[9022]	26/07/24	3,800	3,904	3,788	3,892	+62	+1.62	3,037,400	-
[9022]	26/07/23	3,795	3,830	3,774	3,830	+34	+0.90	2,560,300	-
[9022]	26/07/22	3,785	3,806	3,735	3,796	-42	-1.09	2,532,700	-
[9022]	26/07/21	3,820	3,880	3,803	3,838	+72	+1.91	3,903,400	-
[9022]	26/07/17	3,746	3,803	3,709	3,766	+57	+1.54	3,012,200	-
[9022]	26/07/16	3,700	3,751	3,687	3,709	+15	+0.41	2,670,900	-
[9022]	26/07/15	3,749	3,750	3,666	3,694	-15	-0.40	3,232,700	-
[9022]	26/07/14	3,684	3,736	3,663	3,709	+52	+1.42	3,602,500	-
[9022]	26/07/13	3,648	3,671	3,627	3,657	+36	+0.99	1,960,200	-
[9022]	26/07/10	3,671	3,677	3,586	3,621	-38	-1.04	2,264,500	-
[9022]	26/07/09	3,594	3,659	3,586	3,659	-5	-0.14	3,001,600	-
[9022]	26/07/08	3,700	3,720	3,618	3,664	-36	-0.97	3,720,900	-
[9022]	26/07/07	3,560	3,723	3,543	3,700	+141	+3.96	4,949,900	-
[9022]	26/07/06	3,523	3,559	3,515	3,559	+45	+1.28	2,034,000	-
[9022]	26/07/03	3,515	3,570	3,501	3,514	+61	+1.77	3,111,100	-
[9022]	26/07/02	3,405	3,517	3,403	3,453	+69	+2.04	2,448,300	-
[9022]	26/07/01	3,428	3,456	3,376	3,384	-85	-2.45	2,489,900	-
[9022]	26/06/30	3,463	3,507	3,460	3,469	-16	-0.46	4,226,200	-
[9022]	26/06/29	3,442	3,506	3,430	3,485	+65	+1.90	3,489,800	-
[9022]	26/06/26	3,360	3,420	3,335	3,420	+79	+2.36	3,077,700	-
[9022]	26/06/25	3,383	3,383	3,322	3,341	-30	-0.89	2,765,100	-
[9022]	26/06/24	3,347	3,397	3,343	3,371	+25	+0.75	3,089,400	-
[9022]	26/06/23	3,274	3,359	3,238	3,346	+87	+2.67	3,734,500	-
[9022]	26/06/22	3,222	3,259	3,202	3,259	+3	+0.09	2,116,300	-
[9022]	26/06/19	3,250	3,269	3,222	3,256	-75	-2.25	5,672,000	-
[9022]	26/06/18	3,293	3,352	3,276	3,331	+34	+1.03	3,769,400	-
[9022]	26/06/17	3,364	3,371	3,284	3,297	-54	-1.61	3,410,000	-
[9022]	26/06/16	3,303	3,351	3,268	3,351	+1	+0.03	4,201,800	-
[9022]	26/06/15	3,383	3,428	3,331	3,350	-15	-0.45	4,772,400	-
[9022]	26/06/12	3,392	3,410	3,349	3,365	-40	-1.17	3,929,200	-
[9022]	26/06/11	3,473	3,516	3,401	3,405	-102	-2.91	3,340,700	-
[9022]	26/06/10	3,493	3,509	3,436	3,507	+44	+1.27	3,640,600	-
[9022]	26/06/09	3,448	3,493	3,421	3,463	+69	+2.03	3,926,600	-
[9022]	26/06/08	3,345.0	3,394.0	3,337.0	3,394.0	+49.0	+1.46	3,521,100	-
[9022]	26/06/05	3,352.0	3,390.0	3,300.0	3,345.0	+48.0	+1.46	2,342,400	-
[9022]	26/06/04	3,303.0	3,323.0	3,277.0	3,297.0	-28.0	-0.84	2,570,600	-
[9022]	26/06/03	3,323.0	3,348.0	3,304.0	3,325.0	-39.0	-1.16	2,842,000	-
[9022]	26/06/02	3,398.0	3,398.0	3,334.0	3,364.0	-22.0	-0.65	2,876,100	-
[9022]	26/06/01	3,485.0	3,488.0	3,381.0	3,386.0	-93.0	-2.67	2,912,500	-
[9022]	26/05/29	3,465.0	3,532.0	3,452.0	3,479.0	+8.0	+0.23	5,172,400	-
[9022]	26/05/28	3,524.0	3,526.0	3,469.0	3,471.0	-29.0	-0.83	2,430,400	-
[9022]	26/05/27	3,540.0	3,540.0	3,482.0	3,500.0	-47.0	-1.33	2,385,200	-
[9022]	26/05/26	3,554.0	3,570.0	3,515.0	3,547.0	-5.0	-0.14	2,299,200	-
[9022]	26/05/25	3,553.0	3,553.0	3,496.0	3,552.0	-1.0	-0.03	2,264,600	-
[9022]	26/05/22	3,567	3,573	3,512	3,553	+18.0	+0.51	2,768,700	-
[9022]	26/05/21	3,591	3,601	3,535	3,535	-15.0	-0.42	2,349,300	-
[9022]	26/05/20	3,608	3,609	3,521	3,550	-59.0	-1.63	2,895,400	-
[9022]	26/05/19	3,555	3,634	3,553	3,609	+52.0	+1.46	2,568,200	-
[9022]	26/05/18	3,615	3,627	3,545	3,557	-77.0	-2.12	2,609,100	-
[9022]	26/05/15	3,616	3,641	3,563	3,634	+16.0	+0.44	3,211,200	-
[9022]	26/05/14	3,595	3,659	3,591	3,618	-8.0	-0.22	2,469,100	-
[9022]	26/05/13	3,615	3,663	3,603	3,626	+44.0	+1.23	2,442,600	-
[9022]	26/05/12	3,588	3,613	3,551	3,582	+2.0	+0.06	2,408,300	-
[9022]	26/05/11	3,571	3,647	3,564	3,580	+1.0	+0.03	3,195,300	-
[9022]	26/05/08	3,700	3,715	3,569	3,579	-102.0	-2.77	3,953,200	-
[9022]	26/05/07	3,555	3,721	3,552	3,681	+70.0	+1.94	4,824,200	-
[9022]	26/05/01	3,705	3,707	3,570	3,611	-133.0	-3.55	5,579,600	-
[9022]	26/04/30	3,723	3,833	3,691	3,744	-325.0	-7.99	7,976,700	-
[9022]	26/04/28	4,109	4,161	4,063	4,069	+17.0	+0.42	5,280,800	-
[9022]	26/04/27	4,055	4,102	4,027	4,052	-58	-1.41	2,248,900	-
[9022]	26/04/24	4,109	4,122	4,062	4,110	+71	+1.76	1,967,900	-
[9022]	26/04/23	4,092	4,101	4,010	4,039	-110	-2.65	2,725,400	-
[9022]	26/04/22	4,176	4,200	4,135	4,149	-64	-1.52	2,063,800	-
[9022]	26/04/21	4,276	4,290	4,206	4,213	-40	-0.94	2,349,200	-
[9022]	26/04/20	4,188	4,275	4,188	4,253	+58	+1.38	1,851,300	-
[9022]	26/04/17	4,280	4,290	4,192	4,195	-56	-1.32	2,082,300	-
[9022]	26/04/16	4,287	4,341	4,251	4,251	-74	-1.71	2,481,900	-
[9022]	26/04/15	4,333	4,430	4,291	4,325	+132	+3.15	3,961,900	-
[9022]	26/04/14	4,240	4,261	4,183	4,193	-27	-0.64	2,643,700	-
[9022]	26/04/13	4,168	4,247	4,160	4,220	+24	+0.57	1,816,700	-
[9022]	26/04/10	4,266	4,283	4,196	4,196	-24	-0.57	2,276,300	-
[9022]	26/04/09	4,249	4,278	4,207	4,220	+41	+0.98	3,722,700	-
[9022]	26/04/08	4,189	4,223	4,149	4,179	+130	+3.21	3,671,000	-
[9022]	26/04/07	4,077	4,119	4,032	4,049	-31	-0.76	1,596,600	-
[9022]	26/04/06	4,144	4,159	4,080	4,080	-62	-1.50	1,281,000	-
[9022]	26/04/03	4,158	4,205	4,140	4,142	-48	-1.15	1,661,300	-
[9022]	26/04/02	4,200	4,245	4,165	4,190	-2	-0.05	2,214,900	-
[9022]	26/04/01	4,173	4,204	4,134	4,192	+108	+2.64	3,024,800	-
[9022]	26/03/31	4,070	4,144	4,043	4,084	+2	+0.05	5,713,500	-
[9022]	26/03/30	4,076	4,183	4,043	4,082	-139	-3.29	5,753,100	-
[9022]	26/03/27	4,234	4,258	4,186	4,221	-12	-0.28	2,516,000	-
[9022]	26/03/26	4,296	4,302	4,198	4,233	-41	-0.96	1,714,600	-
[9022]	26/03/25	4,274	4,293	4,246	4,274	+118	+2.84	2,827,600	-
[9022]	26/03/24	4,144	4,207	4,130	4,156	+39	+0.95	1,896,800	-
[9022]	26/03/23	4,192	4,192	4,102	4,117	-116	-2.74	2,230,200	-
[9022]	26/03/19	4,285	4,314	4,217	4,233	-153	-3.49	2,919,900	-
[9022]	26/03/18	4,310	4,400	4,305	4,386	+76	+1.76	1,622,200	-
[9022]	26/03/17	4,251	4,365	4,250	4,310	+68	+1.60	1,628,500	-
[9022]	26/03/16	4,246	4,302	4,222	4,242	+22	+0.52	1,744,500	-
[9022]	26/03/13	4,239	4,316	4,210	4,220	-78	-1.81	2,276,400	-
[9022]	26/03/12	4,326	4,368	4,259	4,298	-81	-1.85	2,145,700	-
[9022]	26/03/11	4,400	4,429	4,365	4,379	+43	+0.99	1,634,100	-
[9022]	26/03/10	4,334	4,369	4,284	4,336	+43	+1.00	2,596,800	-
[9022]	26/03/09	4,166	4,328	4,153	4,293	-25	-0.58	3,309,200	-
[9022]	26/03/06	4,415	4,431	4,308	4,318	-100	-2.26	2,067,800	-
[9022]	26/03/05	4,579	4,598	4,414	4,418	-122	-2.69	2,896,400	-
[9022]	26/03/04	4,509	4,560	4,461	4,540	-23	-0.50	3,178,600	-
[9022]	26/03/03	4,623	4,627	4,563	4,563	-82	-1.77	2,335,700	-
[9022]	26/03/02	4,569	4,664	4,555	4,645	+37	+0.80	2,067,100	-
[9022]	26/02/27	4,623	4,630	4,581	4,608	+20	+0.44	3,326,200	-
[9022]	26/02/26	4,599	4,637	4,588	4,588	-35	-0.76	2,237,200	-
[9022]	26/02/25	4,639	4,662	4,560	4,623	-7	-0.15	2,612,200	-
[9022]	26/02/24	4,623	4,660	4,575	4,630	+7	+0.15	2,332,400	-
[9022]	26/02/20	4,714	4,716	4,562	4,623	-182	-3.79	3,045,300	-
[9022]	26/02/19	4,784	4,830	4,753	4,805	+161	+3.47	3,133,700	-
[9022]	26/02/18	4,600	4,658	4,590	4,644	+29	+0.63	2,100,500	-
[9022]	26/02/17	4,615	4,677	4,602	4,615	+58	+1.27	2,547,200	-
[9022]	26/02/16	4,626	4,645	4,511	4,557	-90	-1.94	1,974,700	-
[9022]	26/02/13	4,660	4,688	4,636	4,647	-18	-0.39	2,595,600	-
[9022]	26/02/12	4,714	4,724	4,665	4,665	-52	-1.10	2,717,000	-
[9022]	26/02/10	4,696	4,722	4,631	4,717	+1	+0.02	1,879,000	-
[9022]	26/02/09	4,720	4,783	4,701	4,716	+48	+1.03	2,728,300	-
[9022]	26/02/06	4,667	4,699	4,622	4,668	+23	+0.50	1,912,300	-
[9022]	26/02/05	4,687	4,690	4,608	4,645	+21	+0.45	2,135,500	-
[9022]	26/02/04	4,584	4,715	4,529	4,624	-16	-0.34	4,154,400	-
[9022]	26/02/03	4,400	4,694	4,375	4,640	+312	+7.21	6,651,800	-
[9022]	26/02/02	4,337	4,337	4,294	4,328	+21	+0.49	2,458,200	-
[9022]	26/01/30	4,289	4,307	4,226	4,307	+61	+1.44	3,259,300	-
[9022]	26/01/29	4,191	4,259	4,153	4,246	+16	+0.38	2,048,800	-
[9022]	26/01/28	4,224	4,260	4,200	4,230	-34	-0.80	2,132,700	-
[9022]	26/01/27	4,261	4,283	4,217	4,264	-36	-0.84	1,759,700	-
[9022]	26/01/26	4,280	4,307	4,227	4,300	+39	+0.92	2,440,500	-
[9022]	26/01/23	4,295	4,299	4,256	4,261	+35	+0.83	2,248,800	-
[9022]	26/01/22	4,250	4,253	4,219	4,226	+9	+0.21	2,306,800	-
[9022]	26/01/21	4,185	4,224	4,179	4,217	-72	-1.68	3,234,700	-
[9022]	26/01/20	4,219	4,303	4,215	4,289	+39	+0.92	2,462,200	-
[9022]	26/01/19	4,239	4,265	4,210	4,250	+27	+0.64	1,777,000	-
[9022]	26/01/16	4,236	4,246	4,185	4,223	-61	-1.42	2,546,600	-
[9022]	26/01/15	4,375	4,376	4,284	4,284	-86	-1.97	2,606,400	-
[9022]	26/01/14	4,348	4,370	4,307	4,370	-30	-0.68	2,817,400	-
[9022]	26/01/13	4,415	4,446	4,400	4,400	+26	+0.59	2,099,300	-
[9022]	26/01/09	4,317	4,374	4,305	4,374	+5	+0.11	1,630,000	-
[9022]	26/01/08	4,365	4,392	4,328	4,369	-19	-0.43	1,681,000	-
[9022]	26/01/07	4,330	4,400	4,305	4,388	+17	+0.39	2,131,800	-
[9022]	26/01/06	4,380	4,410	4,369	4,371	-18	-0.41	2,051,100	-
[9022]	26/01/05	4,385	4,408	4,357	4,389	+52	+1.20	2,233,700	-
[9022]	25/12/30	4,395	4,395	4,321	4,337	-29	-0.66	1,830,800	-
[9022]	25/12/29	4,405	4,416	4,351	4,366	-35	-0.80	1,322,200	-
[9022]	25/12/26	4,380	4,414	4,380	4,401	+1	+0.02	824,300	-
[9022]	25/12/25	4,390	4,416	4,376	4,400	+22	+0.50	726,900	-
[9022]	25/12/24	4,353	4,397	4,341	4,378	+46	+1.06	1,210,000	-
[9022]	25/12/23	4,359	4,383	4,317	4,332	+21	+0.49	1,426,400	-
[9022]	25/12/22	4,450	4,468	4,311	4,311	-190	-4.22	2,177,100	-
[9022]	25/12/19	4,455	4,519	4,440	4,501	+48	+1.08	3,754,200	-
[9022]	25/12/18	4,455	4,478	4,412	4,453	+52	+1.18	1,791,300	-
[9022]	25/12/17	4,425	4,444	4,372	4,401	-29	-0.65	1,737,500	-
[9022]	25/12/16	4,525	4,525	4,430	4,430	-95	-2.10	2,268,500	-
[9022]	25/12/15	4,488	4,535	4,472	4,525	+95	+2.14	2,069,300	-
[9022]	25/12/12	4,447	4,464	4,418	4,430	+34	+0.77	2,865,000	-
[9022]	25/12/11	4,455	4,467	4,387	4,396	-83	-1.85	1,835,500	-
[9022]	25/12/10	4,410	4,479	4,405	4,479	+74	+1.68	2,992,800	-
[9022]	25/12/09	4,394	4,405	4,356	4,405	+29	+0.66	2,509,300	-
[9022]	25/12/08	4,316	4,397	4,276	4,376	+129	+3.04	2,240,300	-
[9022]	25/12/05	4,275	4,299	4,188	4,247	-121	-2.77	2,319,500	-
[9022]	25/12/04	4,304	4,368	4,286	4,368	+48	+1.11	2,026,100	-
[9022]	25/12/03	4,345	4,360	4,289	4,320	-35	-0.80	1,838,900	-
[9022]	25/12/02	4,306	4,355	4,306	4,355	+54	+1.26	2,632,200	-
[9022]	25/12/01	4,264	4,349	4,263	4,301	+33	+0.77	1,988,600	-
[9022]	25/11/28	4,326	4,328	4,268	4,268	-58	-1.34	2,335,900	-
[9022]	25/11/27	4,240	4,358	4,235	4,326	+47	+1.10	2,104,200	-
[9022]	25/11/26	4,189	4,303	4,186	4,279	+82	+1.95	2,690,300	-
[9022]	25/11/25	4,160	4,197	4,116	4,197	+107	+2.62	3,316,300	-
[9022]	25/11/21	4,099	4,111	4,061	4,090	+25	+0.62	6,629,000	-
[9022]	25/11/20	4,072	4,115	4,056	4,065	-25	-0.61	2,044,800	-
[9022]	25/11/19	4,065	4,122	4,059	4,090	+22	+0.54	2,791,500	-
[9022]	25/11/18	4,042	4,097	4,026	4,068	+56	+1.40	3,566,500	-
[9022]	25/11/17	4,066	4,087	3,998	4,012	-124	-3.00	3,058,800	-
[9022]	25/11/14	4,100	4,136	4,075	4,136	+55	+1.35	2,231,100	-
[9022]	25/11/13	4,090	4,095	4,036	4,081	+53	+1.32	1,894,600	-
[9022]	25/11/12	4,008	4,056	4,000	4,028	+68	+1.72	2,470,800	-
[9022]	25/11/11	4,074	4,081	3,944	3,960	-168	-4.07	2,478,300	-
[9022]	25/11/10	4,114	4,145	4,055	4,128	+30	+0.73	2,780,900	-
[9022]	25/11/07	4,016	4,098	3,991	4,098	+108	+2.71	4,277,400	-
[9022]	25/11/06	3,868	3,994	3,860	3,990	+61	+1.55	4,108,700	-
[9022]	25/11/05	3,841	3,929	3,823	3,929	+168	+4.47	4,836,200	-
[9022]	25/11/04	3,818	3,837	3,730	3,761	-5	-0.13	4,386,200	-
[9022]	25/10/31	3,794	3,847	3,766	3,766	-27	-0.71	6,051,900	-
[9022]	25/10/30	3,931	3,981	3,784	3,793	-341	-8.25	12,339,800	-
[9022]	25/10/29	4,185	4,197	4,120	4,134	-48	-1.15	2,671,700	-
[9022]	25/10/28	4,196	4,219	4,168	4,182	-39	-0.92	2,116,900	-
[9022]	25/10/27	4,239	4,265	4,214	4,221	+33	+0.79	1,991,600	-
[9022]	25/10/24	4,250	4,258	4,181	4,188	-47	-1.11	1,775,200	-
[9022]	25/10/23	4,185	4,235	4,177	4,235	+44	+1.05	1,716,100	-
[9022]	25/10/22	4,200	4,213	4,160	4,191	-18	-0.43	2,312,900	-
[9022]	25/10/21	4,254	4,273	4,182	4,209	-45	-1.06	2,177,500	-
[9022]	25/10/20	4,269	4,288	4,250	4,254	+32	+0.76	1,913,300	-
[9022]	25/10/17	4,280	4,304	4,209	4,222	-76	-1.77	2,630,800	-
[9022]	25/10/16	4,290	4,324	4,280	4,298	+10	+0.23	1,805,100	-
[9022]	25/10/15	4,258	4,312	4,251	4,288	+22	+0.52	2,147,500	-
[9022]	25/10/14	4,216	4,282	4,197	4,266	-6	-0.14	2,292,600	-
[9022]	25/10/10	4,298	4,307	4,260	4,272	-78	-1.79	2,788,200	-
[9022]	25/10/09	4,340	4,350	4,298	4,350	+22	+0.51	1,916,700	-
[9022]	25/10/08	4,324	4,377	4,308	4,328	-20	-0.46	2,672,100	-
[9022]	25/10/07	4,300	4,348	4,280	4,348	+76	+1.78	2,259,400	-
[9022]	25/10/06	4,308	4,327	4,272	4,272	+34	+0.80	2,588,200	-
[9022]	25/10/03	4,200	4,243	4,193	4,238	+28	+0.67	1,837,400	-
[9022]	25/10/02	4,228	4,249	4,172	4,210	-32	-0.75	2,530,200	-
[9022]	25/10/01	4,218	4,256	4,185	4,242	-1	-0.02	2,429,700	-
[9022]	25/09/30	4,200	4,249	4,166	4,243	+50	+1.19	3,051,200	-
[9022]	25/09/29	4,265	4,265	4,185	4,193	-74	-1.73	1,981,900	-
[9022]	25/09/26	4,240	4,280	4,234	4,267	+44	+1.04	2,236,200	-
[9022]	25/09/25	4,236	4,262	4,197	4,223	+9	+0.21	2,324,300	-
[9022]	25/09/24	4,213	4,232	4,167	4,214	+57	+1.37	1,974,000	-
[9022]	25/09/22	4,124	4,212	4,112	4,157	-12	-0.29	1,935,300	-
[9022]	25/09/19	4,177	4,241	4,142	4,169	-9	-0.22	4,205,100	-
[9022]	25/09/18	4,328	4,335	4,171	4,178	-112	-2.61	3,747,100	-
[9022]	25/09/17	4,245	4,298	4,225	4,290	+45	+1.06	2,790,100	-
[9022]	25/09/16	4,185	4,278	4,167	4,245	+58	+1.39	2,873,800	-
[9022]	25/09/12	4,170	4,199	4,150	4,187	-9	-0.21	2,692,600	-
[9022]	25/09/11	4,158	4,196	4,106	4,196	+44	+1.06	2,171,100	-
[9022]	25/09/10	4,141	4,192	4,140	4,152	-13	-0.31	1,995,900	-
[9022]	25/09/09	4,156	4,199	4,133	4,165	+9	+0.22	2,116,400	-
[9022]	25/09/08	4,079	4,175	4,070	4,156	+75	+1.84	2,377,500	-
[9022]	25/09/05	4,055	4,088	4,048	4,081	+43	+1.06	1,814,500	-