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
[9303]	26/10/29	4,155	4,170	4,125	4,165	-10.0	-0.24	247,300	314,006,208,512
[9303]	26/10/28	4,270	4,270	4,170	4,175	-95.0	-2.22	142,200	314,760,134,656
[9303]	26/10/27	4,330	4,330	4,265	4,270	-60.0	-1.39	102,800	321,922,334,720
[9303]	26/10/26	4,270	4,340	4,245	4,330	+75.0	+1.76	94,400	326,445,826,048
[9303]	26/10/23	4,295	4,300	4,235	4,255	0	+0.00	100,300	321,427,144,704
[9303]	26/10/22	4,225	4,285	4,225	4,255	+35.0	+0.83	64,200	321,427,144,704
[9303]	26/10/21	4,250	4,250	4,200	4,220	0	+0.00	75,800	318,783,225,856
[9303]	26/10/20	4,235	4,255	4,215	4,220	-30.0	-0.71	69,900	318,783,225,856
[9303]	26/10/19	4,275	4,300	4,230	4,250	-15.0	-0.35	89,100	321,049,460,736
[9303]	26/10/16	4,245	4,270	4,235	4,265	+40.0	+0.95	84,700	322,182,578,176
[9303]	26/10/15	4,245	4,250	4,195	4,225	-15.0	-0.35	87,000	319,160,942,592
[9303]	26/10/14	4,235	4,265	4,220	4,240	+15.0	+0.36	84,600	320,294,027,264
[9303]	26/10/13	4,200	4,240	4,195	4,225	+65.0	+1.56	78,800	319,160,942,592
[9303]	26/10/09	4,150	4,175	4,140	4,160	+35.0	+0.85	89,100	314,250,756,096
[9303]	26/10/08	4,080	4,135	4,050	4,125	+15.0	+0.36	111,000	311,606,837,248
[9303]	26/10/07	4,100	4,125	4,095	4,110	-20.0	-0.48	80,200	310,473,719,808
[9303]	26/10/06	4,105	4,145	4,070	4,130	+20.0	+0.49	120,800	311,984,521,216
[9303]	26/10/05	4,090	4,140	4,015	4,110	+20.0	+0.49	128,900	310,473,719,808
[9303]	26/10/02	4,065	4,135	4,040	4,090	+10.0	+0.25	143,200	308,962,885,632
[9303]	26/10/01	4,080	4,105	4,045	4,080	-40.0	-0.97	140,400	308,207,484,928
[9303]	26/09/30	4,085	4,150	4,075	4,120	+45.0	+1.10	169,000	311,229,120,512
[9303]	26/09/29	4,120	4,145	4,055	4,075	-125.0	-2.98	106,600	307,829,768,192
[9303]	26/09/28	4,220	4,220	4,185	4,200	0	+0.00	96,400	317,272,391,680
[9303]	26/09/25	4,215	4,220	4,180	4,200	+25.0	+0.60	99,900	317,272,391,680
[9303]	26/09/24	4,145	4,180	4,110	4,175	+10.0	+0.24	105,300	315,383,873,536
[9303]	26/09/18	4,230	4,230	4,160	4,165	-50.0	-1.19	137,100	314,628,472,832
[9303]	26/09/17	4,195	4,240	4,190	4,215	+35.0	+0.84	67,000	318,405,509,120
[9303]	26/09/16	4,145	4,205	4,140	4,180	+35.0	+0.84	73,900	315,761,590,272
[9303]	26/09/15	4,180	4,190	4,145	4,145	-15.0	-0.36	72,000	313,807,896,576
[9303]	26/09/14	4,125	4,160	4,120	4,160	+35.0	+0.85	76,300	314,943,504,384
[9303]	26/09/11	4,080	4,160	4,080	4,125	+20.0	+0.49	106,600	312,293,752,832
[9303]	26/09/10	4,110	4,125	4,070	4,105	-40.0	-0.97	129,700	310,779,609,088
[9303]	26/09/09	4,135	4,185	4,110	4,145	+10.0	+0.24	94,200	313,807,896,576
[9303]	26/09/08	4,115	4,155	4,095	4,135	-10.0	-0.24	63,500	313,050,824,704
[9303]	26/09/07	4,135	4,165	4,100	4,145	+10.0	+0.24	80,200	313,807,896,576
[9303]	26/09/04	4,160	4,165	4,110	4,135	-70.0	-1.66	121,700	313,050,824,704
[9303]	26/09/03	4,220	4,260	4,200	4,205	-15.0	-0.36	84,700	318,350,360,576
[9303]	26/09/02	4,230	4,275	4,205	4,220	-55.0	-1.29	100,800	319,485,968,384
[9303]	26/09/01	4,220	4,285	4,215	4,275	+50.0	+1.18	87,400	323,649,896,448
[9303]	26/08/31	4,230	4,280	4,220	4,225	-5.0	-0.12	89,200	319,864,504,320
[9303]	26/08/28	4,200	4,250	4,195	4,230	+10.0	+0.24	110,100	320,243,040,256
[9303]	26/08/27	4,200	4,230	4,170	4,220	+40.0	+0.96	57,700	319,485,968,384
[9303]	26/08/26	4,160	4,200	4,160	4,180	+20.0	+0.48	68,300	316,457,680,896
[9303]	26/08/25	4,200	4,245	4,160	4,160	-35.0	-0.83	67,500	314,943,504,384
[9303]	26/08/24	4,195	4,220	4,160	4,195	+35.0	+0.84	108,400	317,593,288,704
[9303]	26/08/21	4,130	4,175	4,120	4,160	+65.0	+1.59	82,800	314,943,504,384
[9303]	26/08/20	4,090	4,120	4,050	4,095	-30.0	-0.73	153,200	310,022,537,216
[9303]	26/08/19	4,130	4,130	4,075	4,125	+5.0	+0.12	98,800	312,293,752,832
[9303]	26/08/18	4,040	4,135	4,035	4,120	+70.0	+1.73	77,000	311,915,216,896
[9303]	26/08/17	4,090	4,090	4,005	4,050	-40	-0.98	78,500	-
[9303]	26/08/14	4,105	4,125	4,055	4,090	-40	-0.97	88,900	-
[9303]	26/08/13	4,140	4,160	4,100	4,130	+15	+0.36	106,300	-
[9303]	26/08/12	4,140	4,140	4,075	4,115	+15	+0.37	88,800	-
[9303]	26/08/10	4,205	4,230	4,100	4,100	-70	-1.68	122,900	-
[9303]	26/08/07	3,950	4,210	3,930	4,170	+220	+5.57	261,700	-
[9303]	26/08/06	3,955	3,990	3,910	3,950	+20	+0.51	110,600	-
[9303]	26/08/05	4,025	4,045	3,910	3,930	-95	-2.36	174,100	-
[9303]	26/08/04	4,045	4,080	4,000	4,025	-45	-1.11	104,300	-
[9303]	26/08/03	4,090	4,110	4,000	4,070	0	0.00	162,000	-
[9303]	26/07/31	4,120	4,165	4,045	4,070	-60	-1.45	88,900	-
[9303]	26/07/30	4,120	4,145	4,060	4,130	-10	-0.24	163,500	-
[9303]	26/07/29	4,070	4,165	4,045	4,140	+85	+2.10	202,500	-
[9303]	26/07/28	4,055	4,090	4,040	4,055	0	0.00	108,600	-
[9303]	26/07/27	4,000	4,055	3,995	4,055	+65	+1.63	106,300	-
[9303]	26/07/24	3,950	4,005	3,930	3,990	+25	+0.63	86,600	-
[9303]	26/07/23	3,935	3,965	3,920	3,965	-15	-0.38	151,400	-
[9303]	26/07/22	4,005	4,010	3,950	3,980	-25	-0.62	124,900	-
[9303]	26/07/21	4,000	4,035	3,975	4,005	+45	+1.14	142,300	-
[9303]	26/07/17	3,945	4,010	3,925	3,960	+35	+0.89	115,700	-
[9303]	26/07/16	3,955	3,975	3,920	3,925	-35	-0.88	100,100	-
[9303]	26/07/15	3,925	3,960	3,905	3,960	+65	+1.67	99,100	-
[9303]	26/07/14	3,945	3,950	3,870	3,895	+10	+0.26	97,700	-
[9303]	26/07/13	3,880	3,910	3,865	3,885	+20	+0.52	81,100	-
[9303]	26/07/10	3,885	3,885	3,820	3,865	-20	-0.51	130,100	-
[9303]	26/07/09	3,920	3,955	3,885	3,885	-15	-0.38	142,200	-
[9303]	26/07/08	3,850	3,925	3,850	3,900	+20	+0.52	137,100	-
[9303]	26/07/07	3,870	3,905	3,850	3,880	+30	+0.78	92,500	-
[9303]	26/07/06	3,845	3,865	3,815	3,850	+50	+1.32	83,000	-
[9303]	26/07/03	3,830	3,870	3,800	3,800	+15	+0.40	94,200	-
[9303]	26/07/02	3,795	3,840	3,760	3,785	+30	+0.80	130,000	-
[9303]	26/07/01	3,745	3,775	3,730	3,755	+20	+0.54	159,400	-
[9303]	26/06/30	3,745	3,780	3,725	3,735	-25	-0.66	117,300	-
[9303]	26/06/29	3,770	3,805	3,725	3,760	+10	+0.27	168,100	-
[9303]	26/06/26	3,775	3,780	3,720	3,750	+35	+0.94	96,800	-
[9303]	26/06/25	3,775	3,795	3,715	3,715	-65	-1.72	93,000	-
[9303]	26/06/24	3,795	3,815	3,760	3,780	0	0.00	96,400	-
[9303]	26/06/23	3,750	3,800	3,730	3,780	+30	+0.80	118,400	-
[9303]	26/06/22	3,785	3,800	3,725	3,750	-35	-0.92	110,600	-
[9303]	26/06/19	3,775	3,785	3,730	3,785	-35	-0.92	129,800	-
[9303]	26/06/18	3,760	3,845	3,760	3,820	+40	+1.06	136,100	-
[9303]	26/06/17	3,790	3,800	3,730	3,780	+10	+0.27	146,000	-
[9303]	26/06/16	3,810	3,815	3,745	3,770	-75	-1.95	115,500	-
[9303]	26/06/15	3,920	3,920	3,845	3,845	-15	-0.39	118,000	-
[9303]	26/06/12	3,900	3,900	3,840	3,860	-40	-1.03	176,700	-
[9303]	26/06/11	3,835	3,910	3,815	3,900	+40	+1.04	149,200	-
[9303]	26/06/10	3,905	3,915	3,845	3,860	-30	-0.77	134,900	-
[9303]	26/06/09	3,980	4,015	3,875	3,890	-50	-1.27	179,200	-
[9303]	26/06/08	3,895	3,965	3,895	3,940	+30	+0.77	169,200	-
[9303]	26/06/05	3,910	3,960	3,900	3,910	+25	+0.64	97,500	-
[9303]	26/06/04	3,900	3,905	3,855	3,885	-25	-0.64	82,000	-
[9303]	26/06/03	3,835	3,910	3,830	3,910	+75	+1.96	74,500	-
[9303]	26/06/02	3,855	3,895	3,790	3,835	-85	-2.17	124,900	-
[9303]	26/06/01	3,910	3,945	3,890	3,920	+10	+0.26	151,300	-
[9303]	26/05/29	3,915	3,965	3,910	3,910	+5	+0.13	107,000	-
[9303]	26/05/28	3,975	3,980	3,895	3,905	-50	-1.26	132,000	-
[9303]	26/05/27	3,930	3,960	3,920	3,955	+35	+0.89	108,800	-
[9303]	26/05/26	3,895	3,940	3,865	3,920	+10	+0.26	107,500	-
[9303]	26/05/25	3,955	3,955	3,850	3,910	-60	-1.51	149,800	-
[9303]	26/05/22	4,010	4,040	3,970	3,970	-40.0	-1.00	184,900	-
[9303]	26/05/21	3,995	4,065	3,990	4,010	+20.0	+0.50	133,200	-
[9303]	26/05/20	3,960	3,990	3,925	3,990	+15.0	+0.38	149,600	-
[9303]	26/05/19	3,915	4,025	3,915	3,975	+60.0	+1.53	131,500	-
[9303]	26/05/18	3,965	3,975	3,900	3,915	-50.0	-1.26	204,200	-
[9303]	26/05/15	3,870	3,965	3,830	3,965	+120.0	+3.12	169,900	-
[9303]	26/05/14	3,715	3,885	3,705	3,845	+110.0	+2.95	166,600	-
[9303]	26/05/13	3,685	3,740	3,610	3,735	+80.0	+2.19	242,500	-
[9303]	26/05/12	3,755	3,855	3,580	3,655	-110.0	-2.92	330,800	-
[9303]	26/05/11	3,760	3,790	3,745	3,765	0	+0.00	108,300	-
[9303]	26/05/08	3,800	3,815	3,700	3,765	-70.0	-1.83	148,500	-
[9303]	26/05/07	3,820	3,885	3,805	3,835	+30.0	+0.79	137,000	-
[9303]	26/05/01	3,765	3,830	3,755	3,805	+20.0	+0.53	98,600	-
[9303]	26/04/30	3,740	3,800	3,735	3,785	-15.0	-0.39	137,300	-
[9303]	26/04/28	3,730	3,800	3,715	3,800	+80.0	+2.15	185,700	-
[9303]	26/04/27	3,715	3,725	3,680	3,720	-50	-1.33	105,000	-
[9303]	26/04/24	3,805	3,815	3,760	3,770	-45	-1.18	92,400	-
[9303]	26/04/23	3,810	3,815	3,755	3,815	+5	+0.13	148,000	-
[9303]	26/04/22	3,860	3,865	3,800	3,810	-50	-1.30	68,800	-
[9303]	26/04/21	3,865	3,880	3,825	3,860	-10	-0.26	83,800	-
[9303]	26/04/20	3,890	3,890	3,835	3,870	-5	-0.13	84,800	-
[9303]	26/04/17	3,940	3,950	3,875	3,875	-80	-2.02	96,300	-
[9303]	26/04/16	3,975	3,985	3,955	3,955	-30	-0.75	86,100	-
[9303]	26/04/15	4,000	4,050	3,975	3,985	-35	-0.87	139,600	-
[9303]	26/04/14	4,015	4,050	4,000	4,020	+5	+0.12	122,100	-
[9303]	26/04/13	4,090	4,120	4,000	4,015	-85	-2.07	86,800	-
[9303]	26/04/10	4,170	4,195	4,100	4,100	-50	-1.20	98,300	-
[9303]	26/04/09	4,150	4,230	4,140	4,150	+5	+0.12	137,900	-
[9303]	26/04/08	4,215	4,220	4,125	4,145	0	0.00	150,300	-
[9303]	26/04/07	4,135	4,165	4,110	4,145	+10	+0.24	78,100	-
[9303]	26/04/06	4,175	4,185	4,130	4,135	+55	+1.35	108,400	-
[9303]	26/04/03	4,070	4,095	4,050	4,080	+15	+0.37	104,400	-
[9303]	26/04/02	4,075	4,135	4,045	4,065	+35	+0.87	177,300	-
[9303]	26/04/01	4,075	4,095	3,975	4,030	-5	-0.12	266,500	-
[9303]	26/03/31	3,990	4,065	3,985	4,035	+45	+1.13	197,300	-
[9303]	26/03/30	3,975	4,005	3,920	3,990	-160	-3.86	214,000	-
[9303]	26/03/27	4,205	4,220	4,150	4,150	-90	-2.12	300,100	-
[9303]	26/03/26	4,275	4,285	4,200	4,240	-5	-0.12	209,900	-
[9303]	26/03/25	4,170	4,245	4,155	4,245	+145	+3.54	266,600	-
[9303]	26/03/24	3,985	4,115	3,985	4,100	+165	+4.19	145,400	-
[9303]	26/03/23	4,015	4,045	3,935	3,935	-145	-3.55	183,600	-
[9303]	26/03/19	4,120	4,145	4,080	4,080	-45	-1.09	148,200	-
[9303]	26/03/18	4,070	4,130	4,065	4,125	+65	+1.60	81,600	-
[9303]	26/03/17	4,030	4,105	4,025	4,060	+65	+1.63	89,100	-
[9303]	26/03/16	4,010	4,020	3,970	3,995	+35	+0.88	91,000	-
[9303]	26/03/13	3,930	4,015	3,925	3,960	+5	+0.13	146,300	-
[9303]	26/03/12	4,000	4,020	3,935	3,955	-80	-1.98	119,200	-
[9303]	26/03/11	3,995	4,060	3,990	4,035	+70	+1.77	82,600	-
[9303]	26/03/10	3,960	4,005	3,930	3,965	+60	+1.54	118,800	-
[9303]	26/03/09	3,800	3,945	3,770	3,905	-65	-1.64	137,100	-
[9303]	26/03/06	3,960	3,995	3,900	3,970	-60	-1.49	114,300	-
[9303]	26/03/05	4,055	4,060	4,000	4,030	+30	+0.75	144,900	-
[9303]	26/03/04	3,915	4,000	3,885	4,000	-25	-0.62	146,100	-
[9303]	26/03/03	4,025	4,060	3,970	4,025	-50	-1.23	165,200	-
[9303]	26/03/02	4,000	4,095	3,970	4,075	+30	+0.74	139,900	-
[9303]	26/02/27	3,985	4,065	3,960	4,045	+75	+1.89	152,000	-
[9303]	26/02/26	3,950	3,980	3,945	3,970	+25	+0.63	72,700	-
[9303]	26/02/25	3,965	3,965	3,885	3,945	+10	+0.25	93,400	-
[9303]	26/02/24	3,850	3,950	3,850	3,935	+85	+2.21	110,700	-
[9303]	26/02/20	3,850	3,855	3,810	3,850	-15	-0.39	77,500	-
[9303]	26/02/19	3,850	3,865	3,840	3,865	+15	+0.39	74,000	-
[9303]	26/02/18	3,815	3,860	3,815	3,850	+60	+1.58	74,200	-
[9303]	26/02/17	3,830	3,860	3,785	3,790	-40	-1.04	74,800	-
[9303]	26/02/16	3,800	3,830	3,755	3,830	+50	+1.32	80,800	-
[9303]	26/02/13	3,815	3,850	3,755	3,780	-35	-0.92	64,900	-
[9303]	26/02/12	3,830	3,845	3,810	3,815	+5	+0.13	86,400	-
[9303]	26/02/10	3,800	3,830	3,790	3,810	+30	+0.79	89,800	-
[9303]	26/02/09	3,790	3,810	3,750	3,780	+55	+1.48	105,100	-
[9303]	26/02/06	3,715	3,740	3,680	3,725	+10	+0.27	97,400	-
[9303]	26/02/05	3,750	3,770	3,680	3,715	+15	+0.41	137,600	-
[9303]	26/02/04	3,715	3,730	3,675	3,700	-35	-0.94	133,000	-
[9303]	26/02/03	3,740	3,780	3,630	3,735	+35	+0.95	253,300	-
[9303]	26/02/02	3,750	3,760	3,695	3,700	-5	-0.13	121,700	-
[9303]	26/01/30	3,750	3,755	3,705	3,705	-20	-0.54	96,700	-
[9303]	26/01/29	3,690	3,735	3,675	3,725	+35	+0.95	76,800	-
[9303]	26/01/28	3,700	3,710	3,685	3,690	-40	-1.07	81,900	-
[9303]	26/01/27	3,685	3,735	3,665	3,730	+15	+0.40	75,000	-
[9303]	26/01/26	3,720	3,765	3,700	3,715	-35	-0.93	87,100	-
[9303]	26/01/23	3,805	3,805	3,725	3,750	-60	-1.57	113,600	-
[9303]	26/01/22	3,780	3,830	3,775	3,810	+60	+1.60	78,700	-
[9303]	26/01/21	3,725	3,755	3,725	3,750	-15	-0.40	59,800	-
[9303]	26/01/20	3,715	3,785	3,715	3,765	+15	+0.40	90,800	-
[9303]	26/01/19	3,745	3,765	3,705	3,750	+10	+0.27	74,500	-
[9303]	26/01/16	3,670	3,740	3,660	3,740	+55	+1.49	81,500	-
[9303]	26/01/15	3,660	3,695	3,660	3,685	+20	+0.55	59,600	-
[9303]	26/01/14	3,650	3,675	3,610	3,665	0	0.00	117,500	-
[9303]	26/01/13	3,665	3,690	3,660	3,665	+30	+0.83	96,000	-
[9303]	26/01/09	3,645	3,670	3,635	3,635	+30	+0.83	117,300	-
[9303]	26/01/08	3,650	3,665	3,605	3,605	-40	-1.10	92,800	-
[9303]	26/01/07	3,600	3,660	3,600	3,645	+10	+0.28	73,500	-
[9303]	26/01/06	3,580	3,650	3,580	3,635	+55	+1.54	84,100	-
[9303]	26/01/05	3,535	3,590	3,535	3,580	+30	+0.85	75,600	-
[9303]	25/12/30	3,550	3,560	3,530	3,550	+5	+0.14	57,300	-
[9303]	25/12/29	3,530	3,545	3,510	3,545	+25	+0.71	62,100	-
[9303]	25/12/26	3,540	3,555	3,490	3,520	-20	-0.56	61,100	-
[9303]	25/12/25	3,540	3,540	3,520	3,540	+15	+0.43	24,900	-
[9303]	25/12/24	3,530	3,550	3,525	3,525	-15	-0.42	62,000	-
[9303]	25/12/23	3,515	3,540	3,510	3,540	+10	+0.28	74,200	-
[9303]	25/12/22	3,515	3,550	3,505	3,530	+10	+0.28	74,000	-
[9303]	25/12/19	3,500	3,545	3,500	3,520	+10	+0.28	102,200	-
[9303]	25/12/18	3,510	3,525	3,490	3,510	+20	+0.57	54,900	-
[9303]	25/12/17	3,505	3,515	3,480	3,490	-15	-0.43	50,600	-
[9303]	25/12/16	3,505	3,525	3,505	3,505	0	0.00	82,000	-
[9303]	25/12/15	3,520	3,545	3,495	3,505	-10	-0.28	84,200	-
[9303]	25/12/12	3,495	3,535	3,485	3,515	+70	+2.03	120,000	-
[9303]	25/12/11	3,465	3,480	3,430	3,445	-20	-0.58	65,000	-
[9303]	25/12/10	3,455	3,490	3,455	3,465	+15	+0.43	100,600	-
[9303]	25/12/09	3,430	3,465	3,430	3,450	+15	+0.44	67,100	-
[9303]	25/12/08	3,395	3,450	3,370	3,435	+70	+2.08	80,700	-
[9303]	25/12/05	3,415	3,430	3,330	3,365	-80	-2.32	109,900	-
[9303]	25/12/04	3,410	3,465	3,410	3,445	+15	+0.44	108,700	-
[9303]	25/12/03	3,415	3,445	3,405	3,430	-5	-0.15	71,800	-
[9303]	25/12/02	3,385	3,435	3,380	3,435	+20	+0.59	57,800	-
[9303]	25/12/01	3,410	3,440	3,405	3,415	-40	-1.16	63,000	-
[9303]	25/11/28	3,440	3,465	3,440	3,455	+15	+0.44	63,800	-
[9303]	25/11/27	3,445	3,450	3,430	3,440	+25	+0.73	62,100	-
[9303]	25/11/26	3,395	3,435	3,385	3,415	+40	+1.19	89,800	-
[9303]	25/11/25	3,370	3,380	3,345	3,375	+30	+0.90	64,500	-
[9303]	25/11/21	3,310	3,375	3,290	3,345	+60	+1.83	171,400	-
[9303]	25/11/20	3,310	3,315	3,280	3,285	0	0.00	62,600	-
[9303]	25/11/19	3,265	3,320	3,265	3,285	-5	-0.15	89,600	-
[9303]	25/11/18	3,310	3,315	3,265	3,290	-20	-0.60	58,400	-
[9303]	25/11/17	3,310	3,325	3,290	3,310	+20	+0.61	54,800	-
[9303]	25/11/14	3,295	3,310	3,280	3,290	-25	-0.75	57,100	-
[9303]	25/11/13	3,320	3,340	3,290	3,315	+15	+0.45	61,800	-
[9303]	25/11/12	3,325	3,370	3,300	3,300	-20	-0.60	84,500	-
[9303]	25/11/11	3,325	3,330	3,295	3,320	+25	+0.76	51,600	-
[9303]	25/11/10	3,350	3,350	3,295	3,295	-40	-1.20	80,400	-
[9303]	25/11/07	3,360	3,380	3,310	3,335	0	0.00	152,700	-
[9303]	25/11/06	3,275	3,480	3,245	3,335	+70	+2.14	322,400	-
[9303]	25/11/05	3,240	3,280	3,220	3,265	+25	+0.77	171,100	-
[9303]	25/11/04	3,225	3,295	3,220	3,240	-10	-0.31	146,300	-
[9303]	25/10/31	3,245	3,270	3,245	3,250	+15	+0.46	102,200	-
[9303]	25/10/30	3,190	3,240	3,185	3,235	+55	+1.73	124,600	-
[9303]	25/10/29	3,190	3,210	3,170	3,180	-10	-0.31	92,000	-
[9303]	25/10/28	3,290	3,300	3,190	3,190	-120	-3.63	131,400	-
[9303]	25/10/27	3,295	3,315	3,285	3,310	+35	+1.07	61,900	-
[9303]	25/10/24	3,295	3,300	3,275	3,275	-30	-0.91	63,700	-
[9303]	25/10/23	3,295	3,325	3,285	3,305	+10	+0.30	73,200	-
[9303]	25/10/22	3,260	3,300	3,260	3,295	+35	+1.07	78,600	-
[9303]	25/10/21	3,250	3,280	3,240	3,260	+5	+0.15	87,000	-
[9303]	25/10/20	3,280	3,280	3,245	3,255	+20	+0.62	67,200	-
[9303]	25/10/17	3,200	3,240	3,200	3,235	+15	+0.47	70,500	-
[9303]	25/10/16	3,215	3,240	3,215	3,220	+5	+0.16	64,300	-
[9303]	25/10/15	3,200	3,235	3,190	3,215	+40	+1.26	84,700	-
[9303]	25/10/14	3,130	3,190	3,125	3,175	-5	-0.16	140,100	-
[9303]	25/10/10	3,165	3,185	3,135	3,180	-25	-0.78	125,700	-
[9303]	25/10/09	3,225	3,245	3,195	3,205	-45	-1.38	108,200	-
[9303]	25/10/08	3,230	3,285	3,225	3,250	+55	+1.72	172,100	-
[9303]	25/10/07	3,180	3,220	3,180	3,195	0	0.00	149,500	-
[9303]	25/10/06	3,240	3,245	3,185	3,195	+15	+0.47	146,600	-
[9303]	25/10/03	3,125	3,195	3,125	3,180	+55	+1.76	136,000	-
[9303]	25/10/02	3,095	3,125	3,075	3,125	+30	+0.97	131,700	-
[9303]	25/10/01	3,100	3,110	3,050	3,095	-20	-0.64	134,000	-
[9303]	25/09/30	3,125	3,140	3,105	3,115	-10	-0.32	88,200	-
[9303]	25/09/29	3,170	3,170	3,115	3,125	-80	-2.50	97,600	-
[9303]	25/09/26	3,135	3,210	3,135	3,205	+60	+1.91	158,100	-
[9303]	25/09/25	3,155	3,160	3,140	3,145	+5	+0.16	95,300	-
[9303]	25/09/24	3,160	3,160	3,115	3,140	-5	-0.16	110,100	-
[9303]	25/09/22	3,175	3,185	3,145	3,145	-40	-1.26	95,700	-
[9303]	25/09/19	3,185	3,210	3,165	3,185	0	0.00	232,400	-
[9303]	25/09/18	3,200	3,200	3,165	3,185	+10	+0.31	84,200	-
[9303]	25/09/17	3,200	3,200	3,160	3,175	-25	-0.78	80,100	-
[9303]	25/09/16	3,180	3,220	3,180	3,200	+20	+0.63	84,400	-
[9303]	25/09/12	3,165	3,195	3,165	3,180	+20	+0.63	120,800	-
[9303]	25/09/11	3,150	3,180	3,150	3,160	-15	-0.47	79,700	-
[9303]	25/09/10	3,170	3,195	3,155	3,175	-5	-0.16	81,400	-
[9303]	25/09/09	3,180	3,200	3,165	3,180	+25	+0.79	113,900	-
[9303]	25/09/08	3,140	3,175	3,130	3,155	+35	+1.12	87,800	-
[9303]	25/09/05	3,130	3,135	3,105	3,120	-10	-0.32	69,900	-