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
[9302]	26/10/29	3,235	3,247	3,190	3,225	-2.0	-0.06	1,070,700	241,243,832,320
[9302]	26/10/28	3,261	3,262	3,227	3,227	-34.0	-1.04	216,000	241,393,434,624
[9302]	26/10/27	3,271	3,284	3,256	3,261	-22.0	-0.67	191,800	243,936,788,480
[9302]	26/10/26	3,274	3,298	3,262	3,283	+13.0	+0.40	213,200	245,582,479,360
[9302]	26/10/23	3,284	3,302	3,250	3,270	-1.0	-0.03	213,600	244,610,023,424
[9302]	26/10/22	3,280	3,294	3,261	3,271	-8.0	-0.24	164,100	244,684,832,768
[9302]	26/10/21	3,271	3,286	3,252	3,279	+10.0	+0.31	167,400	245,283,258,368
[9302]	26/10/20	3,262	3,299	3,261	3,269	-11.0	-0.34	216,200	244,535,214,080
[9302]	26/10/19	3,344	3,351	3,280	3,280	-48.0	-1.44	173,000	245,358,067,712
[9302]	26/10/16	3,347	3,347	3,320	3,328	+8.0	+0.24	138,600	248,948,670,464
[9302]	26/10/15	3,324	3,352	3,298	3,320	-5.0	-0.15	296,300	248,350,228,480
[9302]	26/10/14	3,341	3,342	3,305	3,325	-6.0	-0.18	149,500	248,724,258,816
[9302]	26/10/13	3,344	3,349	3,294	3,331	+18.0	+0.54	211,400	249,173,082,112
[9302]	26/10/09	3,316	3,330	3,272	3,313	+19.0	+0.58	171,600	247,826,612,224
[9302]	26/10/08	3,264	3,299	3,234	3,294	+23.0	+0.70	235,400	246,405,316,608
[9302]	26/10/07	3,265	3,282	3,256	3,271	-4.0	-0.12	152,800	244,684,832,768
[9302]	26/10/06	3,271	3,288	3,261	3,275	+10.0	+0.31	146,500	244,984,037,376
[9302]	26/10/05	3,267	3,274	3,225	3,265	-2.0	-0.06	152,400	244,235,993,088
[9302]	26/10/02	3,235	3,272	3,235	3,267	+33.0	+1.02	235,400	244,385,611,776
[9302]	26/10/01	3,223	3,237	3,213	3,234	+11.0	+0.34	267,400	241,917,067,264
[9302]	26/09/30	3,235	3,236	3,183	3,223	-3.0	-0.09	270,800	241,094,213,632
[9302]	26/09/29	3,300	3,301	3,213	3,226	-105.0	-3.15	242,100	241,318,625,280
[9302]	26/09/28	3,385	3,385	3,314	3,331	-36.0	-1.07	234,200	249,173,082,112
[9302]	26/09/25	3,334	3,367	3,326	3,367	+30.0	+0.90	229,700	251,866,038,272
[9302]	26/09/24	3,400	3,408	3,325	3,337	-72.0	-2.11	208,700	249,621,905,408
[9302]	26/09/18	3,431	3,431	3,380	3,409	-14.0	-0.41	708,700	255,007,817,728
[9302]	26/09/17	3,400	3,428	3,346	3,423	+26.0	+0.77	145,300	256,055,083,008
[9302]	26/09/16	3,365	3,398	3,345	3,397	+28.0	+0.83	153,600	254,110,171,136
[9302]	26/09/15	3,350	3,369	3,322	3,369	+22.0	+0.66	195,200	252,015,640,576
[9302]	26/09/14	3,300	3,347	3,259	3,347	+52.0	+1.58	189,100	250,369,949,696
[9302]	26/09/11	3,300	3,316	3,254	3,295	-44.0	-1.32	262,600	246,480,125,952
[9302]	26/09/10	3,338	3,345	3,313	3,339	-14.0	-0.42	184,000	249,771,524,096
[9302]	26/09/09	3,334	3,372	3,306	3,353	+11.0	+0.33	250,500	250,818,772,992
[9302]	26/09/08	3,363	3,390	3,342	3,342	-21.0	-0.62	214,200	249,995,935,744
[9302]	26/09/07	3,328	3,366	3,325	3,363	+35.0	+1.05	201,000	251,566,817,280
[9302]	26/09/04	3,322	3,348	3,304	3,328	+6.0	+0.18	187,300	248,948,670,464
[9302]	26/09/03	3,310	3,337	3,304	3,322	+12.0	+0.36	179,600	248,499,847,168
[9302]	26/09/02	3,330	3,339	3,301	3,310	-49.0	-1.46	178,800	247,602,200,576
[9302]	26/09/01	3,322	3,381	3,322	3,359	+9.0	+0.27	176,700	251,267,596,288
[9302]	26/08/31	3,321	3,356	3,300	3,350	-8.0	-0.24	268,200	250,594,361,344
[9302]	26/08/28	3,312	3,358	3,312	3,358	+25.0	+0.75	437,900	251,192,803,328
[9302]	26/08/27	3,309	3,338	3,290	3,333	+8.0	+0.24	208,800	249,322,684,416
[9302]	26/08/26	3,314	3,369	3,311	3,325	+11.0	+0.33	182,900	248,724,258,816
[9302]	26/08/25	3,345	3,370	3,290	3,314	-25.0	-0.75	208,500	247,901,405,184
[9302]	26/08/24	3,308	3,340	3,293	3,339	+31.0	+0.94	161,100	249,771,524,096
[9302]	26/08/21	3,301	3,330	3,284	3,308	+7.0	+0.21	140,700	247,452,581,888
[9302]	26/08/20	3,285	3,321	3,276	3,301	-16.0	-0.48	188,500	246,928,949,248
[9302]	26/08/19	3,350	3,356	3,267	3,317	-3.0	-0.09	215,700	248,125,816,832
[9302]	26/08/18	3,340	3,361	3,307	3,320	-22.0	-0.66	233,800	248,350,228,480
[9302]	26/08/17	3,385.0	3,395.0	3,340.0	3,342.0	-43.0	-1.27	161,400	-
[9302]	26/08/14	3,329.0	3,400.0	3,316.0	3,385.0	+56.0	+1.68	207,600	-
[9302]	26/08/13	3,336.0	3,370.0	3,307.0	3,329.0	-7.0	-0.21	203,700	-
[9302]	26/08/12	3,288.0	3,362.0	3,280.0	3,336.0	+48.0	+1.46	259,000	-
[9302]	26/08/10	3,250.0	3,298.0	3,216.0	3,288.0	+40.0	+1.23	195,800	-
[9302]	26/08/07	3,215.0	3,274.0	3,187.0	3,248.0	+34.0	+1.06	340,300	-
[9302]	26/08/06	3,145.0	3,219.0	3,130.0	3,214.0	+66.0	+2.10	502,000	-
[9302]	26/08/05	3,298.0	3,300.0	3,133.0	3,148.0	-393.0	-11.10	1,105,300	-
[9302]	26/08/04	3,527.0	3,552.0	3,504.0	3,541.0	+14.0	+0.40	208,700	-
[9302]	26/08/03	3,571.0	3,582.0	3,471.0	3,527.0	-80.0	-2.22	200,400	-
[9302]	26/07/31	3,597.0	3,618.0	3,559.0	3,607.0	-43.0	-1.18	192,200	-
[9302]	26/07/30	3,650.0	3,671.0	3,565.0	3,650.0	-23.0	-0.63	218,100	-
[9302]	26/07/29	3,670.0	3,784.0	3,625.0	3,673.0	+11.0	+0.30	252,500	-
[9302]	26/07/28	3,667.0	3,677.0	3,622.0	3,662.0	-3.0	-0.08	179,400	-
[9302]	26/07/27	3,676.0	3,678.0	3,593.0	3,665.0	+22.0	+0.60	188,000	-
[9302]	26/07/24	3,602.0	3,667.0	3,584.0	3,643.0	+5.0	+0.14	269,000	-
[9302]	26/07/23	3,559.0	3,638.0	3,535.0	3,638.0	+68.0	+1.90	202,600	-
[9302]	26/07/22	3,600.0	3,600.0	3,535.0	3,570.0	-37.0	-1.03	143,900	-
[9302]	26/07/21	3,601.0	3,651.0	3,579.0	3,607.0	+18.0	+0.50	251,100	-
[9302]	26/07/17	3,545.0	3,601.0	3,537.0	3,589.0	+53.0	+1.50	193,900	-
[9302]	26/07/16	3,600.0	3,609.0	3,524.0	3,536.0	-75.0	-2.08	111,000	-
[9302]	26/07/15	3,599.0	3,613.0	3,572.0	3,611.0	+39.0	+1.09	143,200	-
[9302]	26/07/14	3,583.0	3,608.0	3,544.0	3,572.0	+2.0	+0.06	141,900	-
[9302]	26/07/13	3,520.0	3,596.0	3,518.0	3,570.0	+83.0	+2.38	186,800	-
[9302]	26/07/10	3,494.0	3,495.0	3,434.0	3,487.0	-2.0	-0.06	181,000	-
[9302]	26/07/09	3,498.0	3,511.0	3,467.0	3,489.0	-3.0	-0.09	137,700	-
[9302]	26/07/08	3,545.0	3,570.0	3,486.0	3,492.0	-66.0	-1.85	159,400	-
[9302]	26/07/07	3,614.0	3,640.0	3,535.0	3,558.0	-45.0	-1.25	196,400	-
[9302]	26/07/06	3,615.0	3,651.0	3,579.0	3,603.0	+58.0	+1.64	229,700	-
[9302]	26/07/03	3,575.0	3,602.0	3,525.0	3,545.0	+4.0	+0.11	180,700	-
[9302]	26/07/02	3,569.0	3,619.0	3,521.0	3,541.0	0.0	0.00	383,500	-
[9302]	26/07/01	3,395.0	3,572.0	3,395.0	3,541.0	+157.0	+4.64	477,000	-
[9302]	26/06/30	3,364.0	3,393.0	3,327.0	3,384.0	+20.0	+0.59	351,800	-
[9302]	26/06/29	3,455.0	3,488.0	3,337.0	3,364.0	-104.0	-3.00	353,300	-
[9302]	26/06/26	3,505.0	3,520.0	3,458.0	3,468.0	-23.0	-0.66	218,700	-
[9302]	26/06/25	3,545.0	3,555.0	3,490.0	3,491.0	+1.0	+0.03	346,500	-
[9302]	26/06/24	3,626.0	3,672.0	3,470.0	3,490.0	-202.0	-5.47	409,500	-
[9302]	26/06/23	3,757.0	3,795.0	3,692.0	3,692.0	-65.0	-1.73	329,700	-
[9302]	26/06/22	3,735.0	3,853.0	3,692.0	3,757.0	0.0	0.00	342,700	-
[9302]	26/06/19	3,800.0	3,817.0	3,736.0	3,757.0	-43.0	-1.13	344,000	-
[9302]	26/06/18	3,801.0	3,830.0	3,758.0	3,800.0	-1.0	-0.03	336,700	-
[9302]	26/06/17	3,843.0	3,871.0	3,780.0	3,801.0	-52.0	-1.35	296,900	-
[9302]	26/06/16	3,873.0	3,932.0	3,811.0	3,853.0	-20.0	-0.52	246,500	-
[9302]	26/06/15	3,878.0	3,909.0	3,857.0	3,873.0	-5.0	-0.13	217,100	-
[9302]	26/06/12	3,859.0	3,933.0	3,859.0	3,878.0	+31.0	+0.81	323,000	-
[9302]	26/06/11	3,861.0	3,882.0	3,773.0	3,847.0	-14.0	-0.36	245,100	-
[9302]	26/06/10	3,882.0	3,901.0	3,782.0	3,861.0	-13.0	-0.34	353,800	-
[9302]	26/06/09	3,933.0	3,978.0	3,874.0	3,874.0	-18.0	-0.46	272,600	-
[9302]	26/06/08	3,881.0	3,978.0	3,861.0	3,892.0	+31.0	+0.80	282,900	-
[9302]	26/06/05	3,851.0	3,907.0	3,831.0	3,861.0	+17.0	+0.44	273,000	-
[9302]	26/06/04	3,792.0	3,946.0	3,783.0	3,844.0	+19.0	+0.50	225,300	-
[9302]	26/06/03	3,815.0	3,857.0	3,776.0	3,825.0	+20.0	+0.53	269,000	-
[9302]	26/06/02	3,864.0	3,886.0	3,753.0	3,805.0	-98.0	-2.51	373,400	-
[9302]	26/06/01	3,851.0	3,941.0	3,832.0	3,903.0	+52.0	+1.35	283,900	-
[9302]	26/05/29	3,833.0	3,909.0	3,833.0	3,851.0	+22.0	+0.57	242,800	-
[9302]	26/05/28	3,887.0	3,947.0	3,825.0	3,829.0	-54.0	-1.39	291,900	-
[9302]	26/05/27	3,931.0	3,959.0	3,883.0	3,883.0	-61.0	-1.55	211,600	-
[9302]	26/05/26	3,968.0	3,987.0	3,892.0	3,944.0	-24.0	-0.60	246,800	-
[9302]	26/05/25	3,941.0	3,993.0	3,927.0	3,968.0	+27.0	+0.69	255,700	-
[9302]	26/05/22	3,801	3,968	3,796	3,941	+143.0	+3.77	250,900	-
[9302]	26/05/21	3,889	3,938	3,787	3,798	-85.0	-2.19	240,000	-
[9302]	26/05/20	3,921	3,936	3,850	3,883	-38.0	-0.97	219,100	-
[9302]	26/05/19	3,920	3,980	3,896	3,921	+23.0	+0.59	205,000	-
[9302]	26/05/18	3,962	3,985	3,897	3,898	-82.0	-2.06	241,600	-
[9302]	26/05/15	3,876	3,992	3,873	3,980	+80.0	+2.05	257,900	-
[9302]	26/05/14	3,985	4,062	3,855	3,900	+5.0	+0.13	347,700	-
[9302]	26/05/13	3,875	3,941	3,875	3,895	-24.0	-0.61	192,400	-
[9302]	26/05/12	3,901	3,971	3,886	3,919	+18.0	+0.46	193,900	-
[9302]	26/05/11	3,832	3,945	3,822	3,901	+49.0	+1.27	225,800	-
[9302]	26/05/08	3,882	3,906	3,832	3,852	-59.0	-1.51	246,000	-
[9302]	26/05/07	3,890	3,964	3,890	3,911	+6.0	+0.15	212,500	-
[9302]	26/05/01	3,904	3,953	3,877	3,905	-27.0	-0.69	191,300	-
[9302]	26/04/30	3,916	3,986	3,891	3,932	-54.0	-1.35	224,500	-
[9302]	26/04/28	3,898	3,995	3,892	3,986	+107.0	+2.76	197,800	-
[9302]	26/04/27	3,907	3,942	3,862	3,879	-61	-1.55	192,400	-
[9302]	26/04/24	3,890	3,974	3,889	3,940	+51	+1.31	168,800	-
[9302]	26/04/23	3,929	3,960	3,871	3,889	-110	-2.75	203,900	-
[9302]	26/04/22	3,976	4,009	3,949	3,999	+11	+0.28	154,300	-
[9302]	26/04/21	4,065	4,065	3,958	3,988	-41	-1.02	152,900	-
[9302]	26/04/20	4,100	4,110	4,015	4,029	-71	-1.73	136,200	-
[9302]	26/04/17	4,231	4,251	4,090	4,100	-142	-3.35	170,200	-
[9302]	26/04/16	4,265	4,293	4,242	4,242	-23	-0.54	176,300	-
[9302]	26/04/15	4,219	4,273	4,210	4,265	+77	+1.84	173,600	-
[9302]	26/04/14	4,156	4,201	4,150	4,188	+37	+0.89	149,000	-
[9302]	26/04/13	4,158	4,188	4,136	4,151	-23	-0.55	145,000	-
[9302]	26/04/10	4,218	4,233	4,145	4,174	-24	-0.57	163,400	-
[9302]	26/04/09	4,280	4,320	4,198	4,198	-60	-1.41	172,400	-
[9302]	26/04/08	4,286	4,286	4,196	4,258	+123	+2.97	234,700	-
[9302]	26/04/07	4,149	4,177	4,119	4,135	+8	+0.19	119,500	-
[9302]	26/04/06	4,175	4,189	4,127	4,127	-39	-0.94	131,600	-
[9302]	26/04/03	4,150	4,197	4,129	4,166	+24	+0.58	158,000	-
[9302]	26/04/02	4,160	4,238	4,118	4,142	+24	+0.58	211,200	-
[9302]	26/04/01	4,040	4,118	3,969	4,118	+124	+3.10	189,800	-
[9302]	26/03/31	4,043	4,060	3,990	3,994	-52	-1.29	179,800	-
[9302]	26/03/30	3,962	4,046	3,853	4,046	-72	-1.75	213,900	-
[9302]	26/03/27	4,130	4,150	4,097	4,118	+2	+0.05	249,200	-
[9302]	26/03/26	4,105	4,136	4,059	4,116	-14	-0.34	128,700	-
[9302]	26/03/25	4,142	4,170	4,106	4,130	+94	+2.33	204,600	-
[9302]	26/03/24	4,059	4,080	4,005	4,036	+47	+1.18	188,000	-
[9302]	26/03/23	3,980	4,041	3,932	3,989	-56	-1.38	262,400	-
[9302]	26/03/19	4,135	4,185	4,045	4,045	-56	-1.37	285,100	-
[9302]	26/03/18	3,975	4,117	3,960	4,101	+126	+3.17	216,600	-
[9302]	26/03/17	3,889	4,013	3,886	3,975	+108	+2.79	206,400	-
[9302]	26/03/16	3,866	3,885	3,842	3,867	+39	+1.02	191,500	-
[9302]	26/03/13	3,728	3,855	3,720	3,828	+111	+2.99	292,600	-
[9302]	26/03/12	3,779	3,806	3,716	3,717	-108	-2.82	145,300	-
[9302]	26/03/11	3,762	3,840	3,762	3,825	+88	+2.35	117,700	-
[9302]	26/03/10	3,720	3,780	3,702	3,737	+63	+1.71	225,200	-
[9302]	26/03/09	3,636	3,704	3,622	3,674	-91	-2.42	267,500	-
[9302]	26/03/06	3,681	3,769	3,665	3,765	+48	+1.29	209,700	-
[9302]	26/03/05	3,761	3,791	3,694	3,717	+7	+0.19	252,800	-
[9302]	26/03/04	3,684	3,727	3,651	3,710	-11	-0.30	208,500	-
[9302]	26/03/03	3,749	3,799	3,674	3,721	-98	-2.57	368,800	-
[9302]	26/03/02	3,739	3,819	3,718	3,819	+80	+2.14	268,900	-
[9302]	26/02/27	3,700	3,755	3,684	3,739	+93	+2.55	235,800	-
[9302]	26/02/26	3,589	3,693	3,551	3,646	+75	+2.10	286,400	-
[9302]	26/02/25	3,449	3,593	3,432	3,571	+122	+3.54	318,200	-
[9302]	26/02/24	3,460	3,467	3,407	3,449	-15	-0.43	156,600	-
[9302]	26/02/20	3,578	3,605	3,460	3,464	-139	-3.86	191,000	-
[9302]	26/02/19	3,574	3,607	3,560	3,603	+32	+0.90	170,900	-
[9302]	26/02/18	3,580	3,607	3,555	3,571	+20	+0.56	148,000	-
[9302]	26/02/17	3,716	3,733	3,548	3,551	-204	-5.43	256,800	-
[9302]	26/02/16	3,855	3,886	3,737	3,755	-100	-2.59	229,400	-
[9302]	26/02/13	3,878	3,899	3,813	3,855	-71	-1.81	254,200	-
[9302]	26/02/12	3,924	3,998	3,884	3,926	+2	+0.05	242,200	-
[9302]	26/02/10	3,861	3,962	3,812	3,924	+42	+1.08	273,900	-
[9302]	26/02/09	3,921	4,030	3,805	3,882	+311	+8.71	706,500	-
[9302]	26/02/06	3,574	3,598	3,564	3,571	-47	-1.30	201,200	-
[9302]	26/02/05	3,637	3,666	3,618	3,618	+21	+0.58	158,900	-
[9302]	26/02/04	3,590	3,610	3,547	3,597	-20	-0.55	154,400	-
[9302]	26/02/03	3,628	3,642	3,600	3,617	+2	+0.06	155,100	-
[9302]	26/02/02	3,643	3,688	3,613	3,615	+2	+0.06	162,200	-
[9302]	26/01/30	3,601	3,630	3,581	3,613	+25	+0.70	172,700	-
[9302]	26/01/29	3,570	3,599	3,542	3,588	-6	-0.17	196,800	-
[9302]	26/01/28	3,625	3,631	3,578	3,594	-61	-1.67	150,500	-
[9302]	26/01/27	3,670	3,685	3,640	3,655	-40	-1.08	112,400	-
[9302]	26/01/26	3,670	3,758	3,655	3,695	-27	-0.73	145,500	-
[9302]	26/01/23	3,720	3,741	3,701	3,722	-2	-0.05	89,000	-
[9302]	26/01/22	3,714	3,793	3,714	3,724	+10	+0.27	142,400	-
[9302]	26/01/21	3,732	3,766	3,703	3,714	-56	-1.49	102,000	-
[9302]	26/01/20	3,731	3,782	3,720	3,770	+31	+0.83	126,100	-
[9302]	26/01/19	3,762	3,798	3,726	3,739	-22	-0.58	107,200	-
[9302]	26/01/16	3,743	3,776	3,737	3,761	-6	-0.16	146,700	-
[9302]	26/01/15	3,762	3,803	3,736	3,767	+8	+0.21	162,800	-
[9302]	26/01/14	3,753	3,788	3,670	3,759	-24	-0.63	279,200	-
[9302]	26/01/13	3,845	3,856	3,783	3,783	-33	-0.86	140,700	-
[9302]	26/01/09	3,812	3,829	3,768	3,816	-8	-0.21	166,100	-
[9302]	26/01/08	3,844	3,859	3,823	3,824	+2	+0.05	155,700	-
[9302]	26/01/07	3,862	3,882	3,822	3,822	-77	-1.97	212,600	-
[9302]	26/01/06	3,864	3,930	3,864	3,899	+45	+1.17	162,100	-
[9302]	26/01/05	3,764	3,890	3,750	3,854	+125	+3.35	263,700	-
[9302]	25/12/30	3,776	3,776	3,729	3,729	-49	-1.30	112,900	-
[9302]	25/12/29	3,775	3,789	3,740	3,778	+3	+0.08	130,000	-
[9302]	25/12/26	3,850	3,860	3,748	3,775	-44	-1.15	136,300	-
[9302]	25/12/25	3,826	3,849	3,801	3,819	+26	+0.69	107,200	-
[9302]	25/12/24	3,800	3,825	3,774	3,793	-10	-0.26	125,300	-
[9302]	25/12/23	3,790	3,819	3,778	3,803	+35	+0.93	86,500	-
[9302]	25/12/22	3,853	3,863	3,749	3,768	-77	-2.00	160,700	-
[9302]	25/12/19	3,825	3,872	3,817	3,845	+20	+0.52	174,800	-
[9302]	25/12/18	3,886	3,927	3,825	3,825	-35	-0.91	137,000	-
[9302]	25/12/17	3,851	3,888	3,845	3,860	+10	+0.26	77,500	-
[9302]	25/12/16	3,925	3,950	3,850	3,850	-82	-2.09	137,000	-
[9302]	25/12/15	3,950	3,960	3,899	3,932	+2	+0.05	91,800	-
[9302]	25/12/12	3,870	3,950	3,870	3,930	+99	+2.58	150,000	-
[9302]	25/12/11	3,912	3,912	3,806	3,831	-37	-0.96	114,400	-
[9302]	25/12/10	3,871	3,910	3,868	3,868	-1	-0.03	128,000	-
[9302]	25/12/09	3,903	3,931	3,855	3,869	-48	-1.23	116,000	-
[9302]	25/12/08	3,894	3,959	3,890	3,917	+13	+0.33	136,200	-
[9302]	25/12/05	3,910	3,939	3,848	3,904	+22	+0.57	130,900	-
[9302]	25/12/04	3,856	3,882	3,825	3,882	+26	+0.67	141,900	-
[9302]	25/12/03	3,893	3,908	3,834	3,856	-5	-0.13	209,600	-
[9302]	25/12/02	3,914	3,947	3,859	3,861	-53	-1.35	180,900	-
[9302]	25/12/01	4,078	4,078	3,914	3,914	-169	-4.14	191,100	-
[9302]	25/11/28	4,092	4,116	4,061	4,083	+16	+0.39	167,000	-
[9302]	25/11/27	4,050	4,127	4,047	4,067	-21	-0.51	237,100	-
[9302]	25/11/26	4,030	4,098	4,021	4,088	+54	+1.34	223,800	-
[9302]	25/11/25	4,025	4,060	3,948	4,034	+53	+1.33	258,700	-
[9302]	25/11/21	3,910	3,981	3,900	3,981	+81	+2.08	208,600	-
[9302]	25/11/20	3,886	3,918	3,859	3,900	+40	+1.04	184,100	-
[9302]	25/11/19	3,794	3,920	3,794	3,860	+80	+2.12	301,400	-
[9302]	25/11/18	3,875	3,883	3,731	3,780	-55	-1.43	211,200	-
[9302]	25/11/17	3,785	3,855	3,745	3,835	+51	+1.35	171,300	-
[9302]	25/11/14	3,825	3,832	3,756	3,784	-63	-1.64	162,600	-
[9302]	25/11/13	3,810	3,876	3,807	3,847	+25	+0.65	185,600	-
[9302]	25/11/12	3,775	3,884	3,775	3,822	+63	+1.68	194,800	-
[9302]	25/11/11	3,752	3,809	3,723	3,759	+10	+0.27	220,300	-
[9302]	25/11/10	3,832	3,849	3,712	3,749	-96	-2.50	441,200	-
[9302]	25/11/07	3,940	3,950	3,832	3,845	-75	-1.91	423,800	-
[9302]	25/11/06	3,930	3,974	3,878	3,920	-31	-0.78	281,000	-
[9302]	25/11/05	3,982	4,001	3,875	3,951	0	0.00	304,800	-
[9302]	25/11/04	4,046	4,070	3,922	3,951	-95	-2.35	296,800	-
[9302]	25/10/31	3,967	4,065	3,957	4,046	+106	+2.69	270,000	-
[9302]	25/10/30	3,935	3,940	3,895	3,940	+40	+1.03	267,200	-
[9302]	25/10/29	3,975	3,980	3,900	3,900	-75	-1.89	243,100	-
[9302]	25/10/28	4,060	4,060	3,955	3,975	-90	-2.21	181,900	-
[9302]	25/10/27	4,005	4,075	4,000	4,065	+60	+1.50	256,500	-
[9302]	25/10/24	4,010	4,030	3,990	4,005	-30	-0.74	118,000	-
[9302]	25/10/23	4,070	4,115	4,025	4,035	-30	-0.74	129,200	-
[9302]	25/10/22	4,030	4,100	4,010	4,065	+50	+1.25	199,700	-
[9302]	25/10/21	4,015	4,040	3,985	4,015	+15	+0.37	155,100	-
[9302]	25/10/20	4,045	4,055	3,975	4,000	+5	+0.13	105,000	-
[9302]	25/10/17	3,975	4,010	3,935	3,995	+45	+1.14	136,200	-
[9302]	25/10/16	4,020	4,040	3,940	3,950	-65	-1.62	137,300	-
[9302]	25/10/15	3,985	4,045	3,985	4,015	+40	+1.01	174,400	-
[9302]	25/10/14	3,975	4,030	3,975	3,975	-45	-1.12	198,400	-
[9302]	25/10/10	4,000	4,040	3,965	4,020	-50	-1.23	285,400	-
[9302]	25/10/09	4,150	4,150	4,050	4,070	-125	-2.98	239,800	-
[9302]	25/10/08	4,240	4,340	4,195	4,195	-40	-0.94	200,800	-
[9302]	25/10/07	4,260	4,310	4,235	4,235	-30	-0.70	145,900	-
[9302]	25/10/06	4,305	4,310	4,200	4,265	+30	+0.71	188,900	-
[9302]	25/10/03	4,165	4,250	4,145	4,235	+75	+1.80	179,300	-
[9302]	25/10/02	4,130	4,160	4,095	4,160	+30	+0.73	195,800	-
[9302]	25/10/01	4,105	4,130	4,050	4,130	-5	-0.12	222,600	-
[9302]	25/09/30	4,130	4,160	4,115	4,135	-40	-0.96	188,100	-
[9302]	25/09/29	4,180	4,220	4,130	4,175	-80	-1.88	187,200	-
[9302]	25/09/26	4,185	4,295	4,185	4,255	+40	+0.95	289,000	-
[9302]	25/09/25	4,200	4,230	4,150	4,215	+35	+0.84	201,800	-
[9302]	25/09/24	4,220	4,225	4,145	4,180	+5	+0.12	183,300	-
[9302]	25/09/22	4,255	4,260	4,165	4,175	-105	-2.45	208,900	-
[9302]	25/09/19	4,310	4,340	4,260	4,280	-25	-0.58	340,600	-
[9302]	25/09/18	4,320	4,325	4,250	4,305	+20	+0.47	120,700	-
[9302]	25/09/17	4,295	4,315	4,230	4,285	-25	-0.58	117,000	-
[9302]	25/09/16	4,265	4,325	4,260	4,310	+70	+1.65	118,300	-
[9302]	25/09/12	4,200	4,285	4,200	4,240	+20	+0.47	190,200	-
[9302]	25/09/11	4,305	4,305	4,215	4,220	-90	-2.09	126,200	-
[9302]	25/09/10	4,340	4,365	4,295	4,310	-40	-0.92	109,100	-
[9302]	25/09/09	4,320	4,390	4,315	4,350	+70	+1.64	157,900	-
[9302]	25/09/08	4,235	4,280	4,210	4,280	+65	+1.54	107,200	-
[9302]	25/09/05	4,205	4,235	4,170	4,215	-20	-0.47	139,000	-