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
[2602]	26/10/29	2,035	2,044	2,025	2,038	+21	+1.04115	372,900	186,482,655,232
[2602]	26/10/28	2,065	2,067	2,015	2,017	-67	-3.214971	227,400	184,561,106,944
[2602]	26/10/27	2,095	2,120	2,076	2,084	-15	-0.714626	225,800	190,691,786,752
[2602]	26/10/26	2,079	2,110	2,068	2,099	+23	+1.1079	149,600	192,064,323,584
[2602]	26/10/23	2,101	2,114	2,073	2,076	+13	+0.63015	255,400	189,959,766,016
[2602]	26/10/22	2,064	2,071	2,048	2,063	+9	+0.438169	169,000	188,770,222,080
[2602]	26/10/21	2,070	2,070	2,046	2,054	-3	-0.145843	149,200	187,946,696,704
[2602]	26/10/20	2,057	2,072	2,046	2,057	+2	+0.097324	116,800	188,221,210,624
[2602]	26/10/19	2,073	2,083	2,050	2,055	+3	+0.146199	150,600	188,038,201,344
[2602]	26/10/16	2,056	2,070	2,046	2,052	-7	-0.339971	158,900	187,763,703,808
[2602]	26/10/15	2,032	2,059	2,023	2,059	+39	+1.930693	285,200	188,404,219,904
[2602]	26/10/14	2,034	2,038	2,016	2,020	-15	-0.737101	163,700	184,835,604,480
[2602]	26/10/13	2,031	2,042	2,024	2,035	+26	+1.294176	265,000	186,208,141,312
[2602]	26/10/09	2,008	2,025	1,998	2,009	+24	+1.209068	196,400	183,829,069,824
[2602]	26/10/08	1,987	1,997	1,969	1,985	+1	+0.050403	182,400	181,633,007,616
[2602]	26/10/07	1,973	1,995	1,963	1,984	+3	+0.151439	222,200	181,541,502,976
[2602]	26/10/06	2,000	2,001	1,974	1,981	-13	-0.651956	250,300	181,267,005,440
[2602]	26/10/05	1,985	1,997	1,966	1,994	+8	+0.40282	223,100	182,456,532,992
[2602]	26/10/02	2,000	2,000	1,973	1,986	-22	-1.095618	173,500	181,724,512,256
[2602]	26/10/01	1,992	2,019	1,988	2,008	-6	-0.297915	295,200	183,737,581,568
[2602]	26/09/30	2,008	2,014	1,982	2,014	+9	+0.448878	277,500	184,286,593,024
[2602]	26/09/29	2,025	2,025	2,001	2,005	-58	-2.81144	202,800	183,463,067,648
[2602]	26/09/28	2,100	2,100	2,062	2,063	-26	-1.244615	229,300	188,770,222,080
[2602]	26/09/25	2,078	2,097	2,071	2,089	+20	+0.966651	186,000	191,149,293,568
[2602]	26/09/24	2,103	2,103	2,067	2,069	-38	-1.803512	255,800	189,319,249,920
[2602]	26/09/18	2,104	2,132	2,094	2,107	-14	-0.660066	845,100	192,796,344,320
[2602]	26/09/17	2,099	2,121	2,087	2,121	+33	+1.58046	269,400	194,077,392,896
[2602]	26/09/16	2,101	2,117	2,088	2,088	-6	-0.286533	159,300	191,057,788,928
[2602]	26/09/15	2,125	2,133	2,082	2,094	-19	-0.899195	202,000	191,606,816,768
[2602]	26/09/14	2,104	2,125	2,100	2,113	+16	+0.762995	242,100	193,345,372,160
[2602]	26/09/11	2,050	2,109	2,050	2,097	+18	+0.865801	418,000	191,881,314,304
[2602]	26/09/10	2,068	2,085	2,061	2,079	+1	+0.048123	321,000	190,234,263,552
[2602]	26/09/09	2,086	2,097	2,065	2,078	+17	+0.824842	269,500	190,142,775,296
[2602]	26/09/08	2,034	2,067	2,021	2,061	+23	+1.128557	247,200	188,587,229,184
[2602]	26/09/07	2,050	2,053	2,030	2,038	-33	-1.593433	226,900	186,482,655,232
[2602]	26/09/04	2,080	2,094	2,059	2,071	-26	-1.239866	171,200	189,502,242,816
[2602]	26/09/03	2,088	2,107	2,076	2,097	+9	+0.431034	183,000	191,881,314,304
[2602]	26/09/02	2,080	2,096	2,069	2,088	+3	+0.143885	186,300	191,057,788,928
[2602]	26/09/01	2,051	2,096	2,051	2,085	+34	+1.657728	292,900	190,783,291,392
[2602]	26/08/31	2,040	2,064	2,040	2,051	+5	+0.244379	298,900	187,672,199,168
[2602]	26/08/28	2,036	2,048	2,029	2,046	-3	-0.146413	176,400	187,214,675,968
[2602]	26/08/27	2,050	2,068	2,035	2,049	-10	-0.485673	142,900	187,489,189,888
[2602]	26/08/26	2,050	2,069	2,050	2,059	+8	+0.390054	98,700	188,404,219,904
[2602]	26/08/25	2,079	2,079	2,051	2,051	-2	-0.097418	138,700	187,672,199,168
[2602]	26/08/24	2,072	2,076	2,048	2,053	-14	-0.67731	185,100	187,855,192,064
[2602]	26/08/21	2,045	2,074	2,044	2,067	+30	+1.472754	234,100	189,136,240,640
[2602]	26/08/20	2,022	2,041	2,018	2,037	+25	+1.242545	193,900	186,391,150,592
[2602]	26/08/19	2,012	2,014	1,981	2,012	+17	+0.85213	200,700	184,103,583,744
[2602]	26/08/18	1,991	2,003	1,975	1,995	-1	-0.0501	168,100	182,548,037,632
[2602]	26/08/17	2,020	2,024	1,995	1,996	-20	-0.992063	226,900	182,639,542,272
[2602]	26/08/14	1,972	2,018	1,968	2,016	+38	+1.921132	328,500	184,469,602,304
[2602]	26/08/13	1,961	1,982	1,955	1,978	+18	+0.918367	224,600	180,992,491,520
[2602]	26/08/12	1,933	1,966	1,933	1,960	+28	+1.449275	263,900	179,345,440,768
[2602]	26/08/10	1,921	1,945	1,913	1,932	+8	+0.4158	280,500	176,721,903,616
[2602]	26/08/07	1,865	1,950	1,858	1,924	+68	+3.663793	580,000	175,990,145,024
[2602]	26/08/06	1,822	1,860	1,817	1,856	+42	+2.315325	263,800	169,770,123,264
[2602]	26/08/05	1,821	1,823	1,802	1,814	-10	-0.548246	240,900	165,928,337,408
[2602]	26/08/04	1,868	1,868	1,819	1,824	-46	-2.459893	286,600	166,843,039,744
[2602]	26/08/03	1,906	1,906	1,870	1,870	-36	-1.888772	353,100	171,050,713,088
[2602]	26/07/31	1,960	1,967	1,904	1,906	-72	-3.64004	269,400	174,343,667,712
[2602]	26/07/30	2,000	2,005	1,963	1,978	-29	-1.444943	258,900	180,929,576,960
[2602]	26/07/29	1,987	2,021	1,968	2,007	+21	+1.057402	331,400	183,582,228,480
[2602]	26/07/28	1,960	1,986	1,926	1,986	0	0	338,700	181,661,335,552
[2602]	26/07/27	1,968	1,990	1,963	1,986	+36	+1.846154	261,400	181,661,335,552
[2602]	26/07/24	1,915	1,952	1,910	1,950	+20	+1.036269	241,400	178,368,380,928
[2602]	26/07/23	1,966	1,966	1,922	1,930	-36	-1.831129	263,100	176,538,976,256
[2602]	26/07/22	1,956	1,970	1,941	1,966	+6	+0.306122	296,100	179,831,930,880
[2602]	26/07/21	1,960	1,986	1,952	1,960	+17	+0.874936	386,000	179,283,099,648
[2602]	26/07/17	1,926	1,945	1,925	1,943	+39	+2.048319	362,500	-
[2602]	26/07/16	1,900	1,927	1,892	1,904	+14	+0.740741	274,200	-
[2602]	26/07/15	1,909	1,909	1,888	1,890	-8	-0.421496	159,700	-
[2602]	26/07/14	1,890	1,912	1,880	1,898	+21	+1.118807	229,600	-
[2602]	26/07/13	1,883	1,892	1,873	1,877	+4	+0.213561	157,200	-
[2602]	26/07/10	1,886	1,889	1,869	1,873	-21	-1.108765	225,700	-
[2602]	26/07/09	1,896	1,901	1,878	1,894	-2	-0.105485	198,200	-
[2602]	26/07/08	1,893	1,909	1,888	1,896	-2	-0.105374	301,200	-
[2602]	26/07/07	1,882	1,898	1,872	1,898	+15	+0.796601	233,500	-
[2602]	26/07/06	1,865	1,883	1,862	1,883	+25	+1.345533	168,500	-
[2602]	26/07/03	1,866	1,884	1,858	1,858	+7	+0.378174	216,300	-
[2602]	26/07/02	1,845	1,866	1,840	1,851	+23	+1.258206	207,000	-
[2602]	26/07/01	1,840	1,848	1,817	1,828	-13	-0.706138	285,400	-
[2602]	26/06/30	1,867	1,870	1,837	1,841	-26	-1.392608	266,200	-
[2602]	26/06/29	1,863	1,887	1,856	1,867	+9	+0.484392	356,300	-
[2602]	26/06/26	1,838	1,861	1,836	1,858	+30	+1.641138	219,700	-
[2602]	26/06/25	1,835	1,839	1,820	1,828	+7	+0.384404	319,900	-
[2602]	26/06/24	1,801	1,826	1,794	1,821	+13	+0.719027	200,000	-
[2602]	26/06/23	1,794	1,809	1,790	1,808	+14	+0.780379	223,900	-
[2602]	26/06/22	1,796	1,802	1,779	1,794	0	0	148,700	-
[2602]	26/06/19	1,785	1,794	1,773	1,794	+3	+0.167504	310,300	-
[2602]	26/06/18	1,781	1,796	1,774	1,791	+6	+0.336134	212,300	-
[2602]	26/06/17	1,811	1,825	1,782	1,785	-18	-0.998336	167,500	-
[2602]	26/06/16	1,795	1,804	1,776	1,803	+6	+0.33389	205,800	-
[2602]	26/06/15	1,813	1,819	1,795	1,797	-7	-0.388027	183,200	-
[2602]	26/06/12	1,810	1,830	1,793	1,804	-9	-0.496415	329,500	-
[2602]	26/06/11	1,829	1,834	1,800	1,813	+4	+0.221117	220,100	-
[2602]	26/06/10	1,795	1,816	1,792	1,809	+26	+1.458216	242,900	-
[2602]	26/06/09	1,768	1,796	1,763	1,783	+20	+1.13443	285,900	-
[2602]	26/06/08	1,743	1,764	1,740	1,763	+20	+1.147447	297,800	-
[2602]	26/06/05	1,736	1,759	1,735	1,743	+8	+0.461095	211,000	-
[2602]	26/06/04	1,722	1,740	1,722	1,735	+4	+0.23108	231,600	-
[2602]	26/06/03	1,705	1,734	1,701	1,731	+24	+1.405975	220,900	-
[2602]	26/06/02	1,720	1,737	1,697	1,707	-32	-1.840138	368,500	-
[2602]	26/06/01	1,745	1,746	1,714	1,739	-14	-0.798631	482,700	-
[2602]	26/05/29	1,745	1,766	1,733	1,753	+14	+0.80506	437,800	-
[2602]	26/05/28	1,727	1,740	1,726	1,739	+12	+0.694847	551,100	-
[2602]	26/05/27	1,718	1,732	1,713	1,727	+10	+0.582411	291,400	-
[2602]	26/05/26	1,723	1,730	1,714	1,717	-13	-0.751445	262,300	-
[2602]	26/05/25	1,750	1,750	1,717	1,730	-8	-0.460299	346,700	-
[2602]	26/05/22	1,772	1,772	1,738	1,738	-40	-2.249719	294,800	-
[2602]	26/05/21	1,780	1,787	1,767	1,778	+9	+0.508762	300,400	-
[2602]	26/05/20	1,819	1,819	1,755	1,769	-46	-2.534435	422,000	-
[2602]	26/05/19	1,798	1,818	1,779	1,815	+18	+1.001669	440,700	-
[2602]	26/05/18	1,806	1,814	1,796	1,797	-8	-0.443213	322,100	-
[2602]	26/05/15	1,791	1,820	1,788	1,805	+17	+0.950783	238,900	-
[2602]	26/05/14	1,767	1,799	1,760	1,788	+40	+2.28833	237,600	-
[2602]	26/05/13	1,778	1,786	1,742	1,748	-10	-0.568828	513,400	-
[2602]	26/05/12	1,793	1,805	1,750	1,758	-30	-1.677852	372,300	-
[2602]	26/05/11	1,790	1,795	1,774	1,788	-9	-0.500835	279,900	-
[2602]	26/05/08	1,810	1,810	1,781	1,797	-22	-1.209456	306,600	-
[2602]	26/05/07	1,800	1,829	1,795	1,819	+21	+1.167964	290,500	-
[2602]	26/05/01	1,800	1,803	1,781	1,798	-9	-0.498063	249,000	-
[2602]	26/04/30	1,815	1,818	1,793	1,807	-11	-0.605061	235,000	-
[2602]	26/04/28	1,810	1,818	1,801	1,818	+16	+0.887902	192,200	-
[2602]	26/04/27	1,798	1,809	1,791	1,802	+2	+0.111111	193,100	-
[2602]	26/04/24	1,826	1,826	1,799	1,800	-10	-0.552486	182,000	-
[2602]	26/04/23	1,800	1,817	1,794	1,810	+6	+0.332594	289,200	-
[2602]	26/04/22	1,840	1,840	1,800	1,804	-43	-2.3281	330,100	-
[2602]	26/04/21	1,864	1,870	1,836	1,847	-21	-1.124197	260,600	-
[2602]	26/04/20	1,900	1,907	1,866	1,868	-16	-0.849257	166,700	-
[2602]	26/04/17	1,900	1,905	1,883	1,884	-15	-0.789889	185,500	-
[2602]	26/04/16	1,906	1,915	1,892	1,899	-18	-0.938967	245,500	-
[2602]	26/04/15	1,914	1,922	1,900	1,917	+3	+0.15674	224,900	-
[2602]	26/04/14	1,917	1,923	1,902	1,914	-14	-0.726141	177,500	-
[2602]	26/04/13	1,920	1,933	1,912	1,928	+3	+0.155844	236,600	-
[2602]	26/04/10	1,932	1,938	1,917	1,925	-10	-0.516796	235,300	-
[2602]	26/04/09	1,950	1,965	1,933	1,935	-12	-0.616333	234,700	-
[2602]	26/04/08	1,958	1,960	1,940	1,947	0	0	282,200	-
[2602]	26/04/07	1,946	1,963	1,935	1,947	+5	+0.257467	197,100	-
[2602]	26/04/06	1,935	1,953	1,935	1,942	+17	+0.883117	192,900	-
[2602]	26/04/03	1,935	1,937	1,918	1,925	-10	-0.516796	147,200	-
[2602]	26/04/02	1,935	1,953	1,922	1,935	-2	-0.103252	258,600	-
[2602]	26/04/01	1,914	1,943	1,910	1,937	+28	+1.466737	285,000	-
[2602]	26/03/31	1,906	1,932	1,905	1,909	+4	+0.209974	305,200	-
[2602]	26/03/30	1,885	1,924	1,853	1,905	-44	-2.257568	470,700	-
[2602]	26/03/27	1,956	1,963	1,943	1,949	0	0	465,005	-
[2602]	26/03/26	1,943	1,949	1,929	1,949	+16	+0.827729	206,402	-
[2602]	26/03/25	1,946	1,949	1,929	1,933	+27	+1.416579	257,103	-
[2602]	26/03/24	1,899	1,926	1,893	1,906	+27	+1.436935	227,102	-
[2602]	26/03/23	1,913	1,916	1,873	1,879	-40	-2.084419	290,403	-
[2602]	26/03/19	1,933	1,946	1,919	1,919	-37	-1.891616	415,504	-
[2602]	26/03/18	1,923	1,963	1,913	1,956	+57	+3.00158	272,403	-
[2602]	26/03/17	1,899	1,916	1,899	1,899	0	0	252,603	-
[2602]	26/03/16	1,909	1,913	1,886	1,899	-7	-0.367261	284,103	-
[2602]	26/03/13	1,909	1,926	1,903	1,906	-3	-0.15715	244,802	-
[2602]	26/03/12	1,946	1,946	1,903	1,909	-37	-1.901336	280,803	-
[2602]	26/03/11	1,969	1,986	1,946	1,946	-10	-0.511247	232,802	-
[2602]	26/03/10	1,963	1,969	1,949	1,956	+7	+0.359159	225,602	-
[2602]	26/03/09	1,906	1,959	1,893	1,949	-20	-1.015744	355,504	-
[2602]	26/03/06	1,979	1,979	1,953	1,969	-24	-1.204215	225,602	-
[2602]	26/03/05	2,009	2,029	1,989	1,993	+14	+0.707428	381,904	-
[2602]	26/03/04	1,999	2,016	1,956	1,979	-27	-1.345962	369,904	-
[2602]	26/03/03	2,029	2,029	2,006	2,006	-27	-1.328087	249,302	-
[2602]	26/03/02	2,036	2,069	2,026	2,033	0	0	278,103	-
[2602]	26/02/27	1,989	2,039	1,989	2,033	+47	+2.366566	267,603	-
[2602]	26/02/26	2,019	2,019	1,983	1,986	-33	-1.634473	193,502	-
[2602]	26/02/25	2,009	2,019	1,989	2,019	+30	+1.508296	206,102	-
[2602]	26/02/24	1,989	2,013	1,959	1,989	+20	+1.015744	267,003	-
[2602]	26/02/20	1,966	1,976	1,953	1,969	-14	-0.706001	228,602	-
[2602]	26/02/19	1,953	1,986	1,946	1,983	+29.666667	+1.518771	187,802	-
[2602]	26/02/18	1,933.333333	1,953.333333	1,930	1,953.333333	+20	+1.034483	158,100	-
[2602]	26/02/17	1,950	1,956.666667	1,933.333333	1,933.333333	-16.666667	-0.854701	126,900	-
[2602]	26/02/16	1,960	1,963.333333	1,943.333333	1,950	-6.666667	-0.340716	153,000	-
[2602]	26/02/13	1,966.666667	1,980	1,943.333333	1,956.666667	-10	-0.508475	204,000	-
[2602]	26/02/12	1,956.666667	1,976.666667	1,936.666667	1,966.666667	+10	+0.511073	325,500	-
[2602]	26/02/10	1,953.333333	1,990	1,943.333333	1,956.666667	+3.333334	+0.170648	374,100	-
[2602]	26/02/09	1,933.333333	1,983.333333	1,903.333333	1,953.333333	+33.333333	+1.736111	437,700	-
[2602]	26/02/06	1,930	1,933.333333	1,910	1,920	0	0	215,100	-
[2602]	26/02/05	1,933.333333	1,936.666667	1,920	1,920	+10	+0.52356	203,700	-
[2602]	26/02/04	1,893.333333	1,923.333333	1,890	1,910	+20	+1.058201	176,700	-
[2602]	26/02/03	1,883.333333	1,900	1,876.666667	1,890	+6.666667	+0.353982	164,100	-
[2602]	26/02/02	1,896.666667	1,913.333333	1,883.333333	1,883.333333	+6.666666	+0.35524	220,500	-
[2602]	26/01/30	1,846.666667	1,876.666667	1,843.333333	1,876.666667	+36.666667	+1.992754	190,800	-
[2602]	26/01/29	1,830	1,850	1,810	1,840	+6.666667	+0.363636	197,100	-
[2602]	26/01/28	1,856.666667	1,860	1,833.333333	1,833.333333	-30	-1.610018	186,300	-
[2602]	26/01/27	1,856.666667	1,873.333333	1,846.666667	1,863.333333	0	0	149,700	-
[2602]	26/01/26	1,866.666667	1,876.666667	1,856.666667	1,863.333333	-13.333334	-0.71048	154,500	-
[2602]	26/01/23	1,880	1,890	1,873.333333	1,876.666667	0	0	129,000	-
[2602]	26/01/22	1,873.333333	1,893.333333	1,860	1,876.666667	+3.333334	+0.177936	180,300	-
[2602]	26/01/21	1,863.333333	1,873.333333	1,853.333333	1,873.333333	-10	-0.530973	222,900	-
[2602]	26/01/20	1,863.333333	1,893.333333	1,860	1,883.333333	+20	+1.073345	205,500	-
[2602]	26/01/19	1,830	1,883.333333	1,830	1,863.333333	+50	+2.757353	282,300	-
[2602]	26/01/16	1,800	1,820	1,796.666667	1,813.333333	+6.666666	+0.369004	136,800	-
[2602]	26/01/15	1,813.333333	1,816.666667	1,796.666667	1,806.666667	0	0	168,300	-
[2602]	26/01/14	1,806.666667	1,816.666667	1,796.666667	1,806.666667	+6.666667	+0.37037	228,600	-
[2602]	26/01/13	1,800	1,800	1,776.666667	1,800	+23.333333	+1.313321	283,200	-
[2602]	26/01/09	1,783.333333	1,790	1,776.666667	1,776.666667	0	0	135,600	-
[2602]	26/01/08	1,773.333333	1,786.666667	1,770	1,776.666667	-3.333333	-0.187266	148,800	-
[2602]	26/01/07	1,770	1,786.666667	1,766.666667	1,780	-3.333333	-0.186916	132,000	-
[2602]	26/01/06	1,766.666667	1,783.333333	1,763.333333	1,783.333333	+16.666666	+0.943396	147,000	-
[2602]	26/01/05	1,750	1,770	1,750	1,766.666667	+16.666667	+0.952381	187,800	-
[2602]	25/12/30	1,756.666667	1,763.333333	1,743.333333	1,750	0	0	164,100	-
[2602]	25/12/29	1,763.333333	1,770	1,740	1,750	-13.333333	-0.756144	178,500	-
[2602]	25/12/26	1,746.666667	1,763.333333	1,746.666667	1,763.333333	+13.333333	+0.761905	95,400	-
[2602]	25/12/25	1,750	1,750	1,740	1,750	+10	+0.574713	57,600	-
[2602]	25/12/24	1,733.333333	1,746.666667	1,733.333333	1,740	-6.666667	-0.381679	119,400	-
[2602]	25/12/23	1,736.666667	1,746.666667	1,736.666667	1,746.666667	+3.333334	+0.191205	134,400	-
[2602]	25/12/22	1,750	1,753.333333	1,740	1,743.333333	-3.333334	-0.19084	139,200	-
[2602]	25/12/19	1,730	1,750	1,723.333333	1,746.666667	+16.666667	+0.963391	208,200	-
[2602]	25/12/18	1,730	1,733.333333	1,716.666667	1,730	+10	+0.581395	172,800	-
[2602]	25/12/17	1,730	1,730	1,710	1,720	-3.333333	-0.193424	132,900	-
[2602]	25/12/16	1,723.333333	1,730	1,713.333333	1,723.333333	0	0	175,500	-
[2602]	25/12/15	1,716.666667	1,723.333333	1,713.333333	1,723.333333	+16.666666	+0.976562	152,700	-
[2602]	25/12/12	1,710	1,710	1,700	1,706.666667	+10	+0.589391	203,400	-
[2602]	25/12/11	1,706.666667	1,710	1,690	1,696.666667	-6.666666	-0.391389	218,100	-
[2602]	25/12/10	1,723.333333	1,723.333333	1,703.333333	1,703.333333	-6.666667	-0.389864	303,600	-
[2602]	25/12/09	1,706.666667	1,713.333333	1,690	1,710	+6.666667	+0.391389	238,800	-
[2602]	25/12/08	1,690	1,703.333333	1,683.333333	1,703.333333	+23.333333	+1.388889	284,100	-
[2602]	25/12/05	1,710	1,713.333333	1,680	1,680	-33.333333	-1.945525	371,700	-
[2602]	25/12/04	1,716.666667	1,730	1,703.333333	1,713.333333	-3.333334	-0.194175	257,400	-
[2602]	25/12/03	1,723.333333	1,730	1,710	1,716.666667	-13.333333	-0.770713	325,200	-
[2602]	25/12/02	1,746.666667	1,746.666667	1,726.666667	1,730	-13.333333	-0.764818	232,200	-
[2602]	25/12/01	1,773.333333	1,776.666667	1,736.666667	1,743.333333	-23.333334	-1.320755	237,900	-
[2602]	25/11/28	1,760	1,773.333333	1,756.666667	1,766.666667	+20	+1.145038	274,200	-
[2602]	25/11/27	1,746.666667	1,750	1,740	1,746.666667	0	0	185,400	-
[2602]	25/11/26	1,726.666667	1,750	1,723.333333	1,746.666667	+20	+1.158301	197,100	-
[2602]	25/11/25	1,736.666667	1,736.666667	1,723.333333	1,726.666667	-16.666666	-0.956023	183,300	-
[2602]	25/11/21	1,726.666667	1,743.333333	1,726.666667	1,743.333333	+36.666666	+2.148437	321,300	-
[2602]	25/11/20	1,720	1,733.333333	1,706.666667	1,706.666667	-13.333333	-0.775194	247,500	-
[2602]	25/11/19	1,726.666667	1,736.666667	1,720	1,720	-6.666667	-0.3861	200,700	-
[2602]	25/11/18	1,743.333333	1,746.666667	1,716.666667	1,726.666667	-6.666666	-0.384615	212,700	-
[2602]	25/11/17	1,710	1,740	1,710	1,733.333333	+23.333333	+1.364522	171,000	-
[2602]	25/11/14	1,703.333333	1,713.333333	1,703.333333	1,710	+10	+0.588235	113,700	-
[2602]	25/11/13	1,720	1,723.333333	1,696.666667	1,700	-13.333333	-0.77821	153,000	-
[2602]	25/11/12	1,700	1,723.333333	1,700	1,713.333333	+30	+1.782178	186,900	-
[2602]	25/11/11	1,690	1,693.333333	1,673.333333	1,683.333333	-6.666667	-0.394477	254,700	-
[2602]	25/11/10	1,680	1,693.333333	1,673.333333	1,690	+10	+0.595238	362,100	-
[2602]	25/11/07	1,706.666667	1,716.666667	1,636.666667	1,680	-26.666667	-1.5625	618,300	-
[2602]	25/11/06	1,696.666667	1,713.333333	1,693.333333	1,706.666667	+3.333334	+0.195695	288,000	-
[2602]	25/11/05	1,716.666667	1,736.666667	1,700	1,703.333333	-6.666667	-0.389864	257,100	-
[2602]	25/11/04	1,700	1,736.666667	1,696.666667	1,710	+13.333333	+0.785855	305,700	-
[2602]	25/10/31	1,703.333333	1,703.333333	1,693.333333	1,696.666667	+3.333334	+0.19685	258,900	-
[2602]	25/10/30	1,670	1,700	1,670	1,693.333333	+23.333333	+1.397206	340,800	-
[2602]	25/10/29	1,700	1,706.666667	1,670	1,670	-40	-2.339181	315,600	-
[2602]	25/10/28	1,746.666667	1,746.666667	1,710	1,710	-46.666667	-2.656547	294,300	-
[2602]	25/10/27	1,733.333333	1,763.333333	1,733.333333	1,756.666667	+23.333334	+1.346154	315,600	-
[2602]	25/10/24	1,740	1,750	1,733.333333	1,733.333333	-13.333334	-0.763359	230,400	-
[2602]	25/10/23	1,723.333333	1,750	1,723.333333	1,746.666667	+26.666667	+1.550388	181,500	-
[2602]	25/10/22	1,710	1,723.333333	1,706.666667	1,720	+6.666667	+0.389105	170,700	-
[2602]	25/10/21	1,713.333333	1,726.666667	1,713.333333	1,713.333333	0	0	123,600	-
[2602]	25/10/20	1,720	1,723.333333	1,710	1,713.333333	+6.666666	+0.390625	130,500	-
[2602]	25/10/17	1,696.666667	1,716.666667	1,696.666667	1,706.666667	+10	+0.589391	157,800	-
[2602]	25/10/16	1,710	1,716.666667	1,696.666667	1,696.666667	-20	-1.165049	177,900	-
[2602]	25/10/15	1,710	1,723.333333	1,710	1,716.666667	+10	+0.585937	170,700	-
[2602]	25/10/14	1,683.333333	1,710	1,683.333333	1,706.666667	+10	+0.589391	240,900	-
[2602]	25/10/10	1,700	1,710	1,693.333333	1,696.666667	-10	-0.585937	247,800	-
[2602]	25/10/09	1,706.666667	1,720	1,703.333333	1,706.666667	-3.333333	-0.194932	222,000	-
[2602]	25/10/08	1,716.666667	1,746.666667	1,710	1,710	-6.666667	-0.38835	183,300	-
[2602]	25/10/07	1,706.666667	1,730	1,706.666667	1,716.666667	+3.333334	+0.194553	157,500	-
[2602]	25/10/06	1,716.666667	1,723.333333	1,700	1,713.333333	+20	+1.181102	261,900	-
[2602]	25/10/03	1,686.666667	1,706.666667	1,686.666667	1,693.333333	-10	-0.587084	242,400	-
[2602]	25/10/02	1,710	1,716.666667	1,683.333333	1,703.333333	-6.666667	-0.389864	247,500	-
[2602]	25/10/01	1,726.666667	1,726.666667	1,700	1,710	-23.333333	-1.346154	281,700	-
[2602]	25/09/30	1,730	1,743.333333	1,716.666667	1,733.333333	0	0	227,100	-
[2602]	25/09/29	1,756.666667	1,760	1,733.333333	1,733.333333	-43.333334	-2.439024	179,400	-
[2602]	25/09/26	1,753.333333	1,776.666667	1,753.333333	1,776.666667	+23.333334	+1.330799	231,300	-
[2602]	25/09/25	1,756.666667	1,760	1,750	1,753.333333	+3.333333	+0.190476	146,700	-
[2602]	25/09/24	1,756.666667	1,763.333333	1,743.333333	1,750	-6.666667	-0.379507	234,000	-
[2602]	25/09/22	1,766.666667	1,776.666667	1,756.666667	1,756.666667	-10	-0.566038	174,600	-
[2602]	25/09/19	1,770	1,780	1,766.666667	1,766.666667	-3.333333	-0.188324	362,100	-
[2602]	25/09/18	1,776.666667	1,780	1,760	1,770	-6.666667	-0.375235	172,200	-
[2602]	25/09/17	1,770	1,783.333333	1,756.666667	1,776.666667	+16.666667	+0.94697	225,900	-
[2602]	25/09/16	1,763.333333	1,770	1,753.333333	1,760	-3.333333	-0.189036	172,800	-
[2602]	25/09/12	1,780	1,783.333333	1,760	1,763.333333	-16.666667	-0.93633	204,300	-
[2602]	25/09/11	1,766.666667	1,783.333333	1,760	1,780	+10	+0.564972	172,200	-
[2602]	25/09/10	1,783.333333	1,786.666667	1,766.666667	1,770	-13.333333	-0.747664	124,800	-
[2602]	25/09/09	1,796.666667	1,803.333333	1,780	1,783.333333	-6.666667	-0.372439	275,700	-
[2602]	25/09/08	1,773.333333	1,800	1,766.666667	1,790	+20	+1.129944	248,400	-
[2602]	25/09/05	1,763.333333	1,783.333333	1,760	1,770	+10	+0.568182	183,300	-