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
[2702]	26/10/29	8,320	8,500	8,240	8,240	-100.0	-1.20	8,580,900	1,095,579,336,704
[2702]	26/10/28	8,530	8,620	8,330	8,340	-250.0	-2.91	1,178,400	1,108,875,149,312
[2702]	26/10/27	8,570	8,660	8,520	8,590	-20.0	-0.23	917,200	1,142,114,877,440
[2702]	26/10/26	8,330	8,640	8,280	8,610	+280.0	+3.36	904,800	1,144,774,066,176
[2702]	26/10/23	8,310	8,510	8,290	8,330	+80.0	+0.97	851,000	1,107,545,554,944
[2702]	26/10/22	8,190	8,320	8,150	8,250	+60.0	+0.73	752,100	1,096,908,931,072
[2702]	26/10/21	8,190	8,270	8,160	8,190	-10.0	-0.12	816,600	1,088,931,364,864
[2702]	26/10/20	8,140	8,240	8,110	8,200	+150.0	+1.86	748,900	1,090,260,959,232
[2702]	26/10/19	7,980	8,090	7,950	8,050	+140.0	+1.77	783,600	1,070,317,174,784
[2702]	26/10/16	7,840	7,930	7,820	7,910	+110.0	+1.41	644,400	1,051,702,984,704
[2702]	26/10/15	7,730	7,830	7,680	7,800	+160.0	+2.09	719,300	1,037,077,512,192
[2702]	26/10/14	7,740	7,780	7,640	7,640	-70.0	-0.91	527,100	1,015,804,133,376
[2702]	26/10/13	7,740	7,770	7,620	7,710	+70.0	+0.92	648,600	1,025,111,228,416
[2702]	26/10/09	7,700	7,750	7,610	7,640	+20.0	+0.26	670,300	1,015,804,133,376
[2702]	26/10/08	7,720	7,730	7,500	7,620	-70.0	-0.91	917,100	1,013,144,944,640
[2702]	26/10/07	7,450	7,710	7,450	7,690	+260.0	+3.50	1,168,400	1,022,452,039,680
[2702]	26/10/06	7,430	7,470	7,390	7,430	-20.0	-0.27	525,000	987,882,782,720
[2702]	26/10/05	7,440	7,480	7,370	7,450	+10.0	+0.13	577,800	990,541,971,456
[2702]	26/10/02	7,540	7,550	7,360	7,440	-120.0	-1.59	884,100	989,212,377,088
[2702]	26/10/01	7,550	7,570	7,500	7,560	+10.0	+0.13	639,800	1,005,167,443,968
[2702]	26/09/30	7,490	7,550	7,410	7,550	+60.0	+0.80	595,400	1,003,837,849,600
[2702]	26/09/29	7,550	7,580	7,460	7,490	-90.0	-1.19	887,300	995,860,348,928
[2702]	26/09/28	7,600	7,620	7,530	7,580	0	+0.00	805,000	1,007,826,632,704
[2702]	26/09/25	7,620	7,660	7,530	7,580	-80.0	-1.04	714,200	1,007,826,632,704
[2702]	26/09/24	7,800	7,810	7,660	7,660	-200.0	-2.54	685,300	1,018,463,322,112
[2702]	26/09/18	7,900	7,930	7,830	7,860	-60.0	-0.76	532,600	1,045,055,012,864
[2702]	26/09/17	7,980	8,060	7,880	7,920	-50.0	-0.63	585,300	1,053,032,579,072
[2702]	26/09/16	8,070	8,080	7,960	7,970	-120.0	-1.48	446,400	1,059,680,485,376
[2702]	26/09/15	8,180	8,210	8,090	8,090	-10.0	-0.12	330,200	1,075,635,552,256
[2702]	26/09/14	8,070	8,120	7,970	8,100	+70.0	+0.87	473,400	1,076,965,081,088
[2702]	26/09/11	8,060	8,100	8,000	8,030	-70.0	-0.86	445,000	1,067,657,986,048
[2702]	26/09/10	8,050	8,100	7,980	8,100	-50.0	-0.61	468,400	1,076,965,081,088
[2702]	26/09/09	8,210	8,230	8,130	8,150	-110.0	-1.33	500,700	1,083,613,052,928
[2702]	26/09/08	8,070	8,280	8,040	8,260	+160.0	+1.98	460,700	1,098,238,525,440
[2702]	26/09/07	8,180	8,190	8,080	8,100	-90.0	-1.10	380,800	1,076,965,081,088
[2702]	26/09/04	8,200	8,270	8,160	8,190	-30.0	-0.36	459,000	1,088,931,364,864
[2702]	26/09/03	8,180	8,230	8,120	8,220	+50.0	+0.61	340,100	1,092,920,147,968
[2702]	26/09/02	8,180	8,220	8,120	8,170	-20.0	-0.24	370,500	1,086,272,241,664
[2702]	26/09/01	8,050	8,240	8,020	8,190	+110.0	+1.36	445,700	1,088,931,364,864
[2702]	26/08/31	8,040	8,150	8,020	8,080	+60.0	+0.75	414,900	1,074,305,957,888
[2702]	26/08/28	8,000	8,060	7,930	8,020	-30.0	-0.37	481,900	1,066,328,391,680
[2702]	26/08/27	8,060	8,150	8,030	8,050	-60.0	-0.74	352,300	1,070,317,174,784
[2702]	26/08/26	8,170	8,190	8,080	8,110	-70.0	-0.86	459,000	1,078,294,675,456
[2702]	26/08/25	8,280	8,320	8,160	8,180	+10.0	+0.12	749,800	1,087,601,836,032
[2702]	26/08/24	8,150	8,180	8,060	8,170	+100.0	+1.24	746,700	1,086,272,241,664
[2702]	26/08/21	8,110	8,180	8,030	8,070	+70.0	+0.88	626,300	1,072,976,363,520
[2702]	26/08/20	8,000	8,040	7,910	8,000	+90.0	+1.14	442,000	1,063,669,268,480
[2702]	26/08/19	7,860	7,950	7,800	7,910	+130.0	+1.67	736,800	1,051,702,984,704
[2702]	26/08/18	7,750	7,790	7,640	7,780	+60.0	+0.78	667,400	1,034,418,323,456
[2702]	26/08/17	7,930	7,990	7,690	7,720	-80.0	-1.03	614,300	1,026,440,822,784
[2702]	26/08/14	7,890	8,020	7,740	7,800	-110.0	-1.39	868,900	1,037,077,512,192
[2702]	26/08/13	7,880	8,050	7,850	7,910	+20.0	+0.25	651,800	1,051,702,984,704
[2702]	26/08/12	7,920	7,970	7,820	7,890	-30.0	-0.38	800,400	1,049,043,795,968
[2702]	26/08/10	7,910	8,070	7,780	7,920	-140.0	-1.74	1,633,000	1,053,033,168,896
[2702]	26/08/07	8,050	8,190	8,000	8,060	+10.0	+0.12	611,300	1,071,647,424,512
[2702]	26/08/06	8,080	8,120	8,010	8,050	+60.0	+0.75	613,600	1,070,317,830,144
[2702]	26/08/05	8,140	8,150	7,980	7,990	-160.0	-1.96	496,800	1,062,340,329,472
[2702]	26/08/04	8,220	8,240	8,100	8,150	-70.0	-0.85	415,700	1,083,613,708,288
[2702]	26/08/03	8,150	8,240	8,080	8,220	+140.0	+1.73	702,200	1,092,920,803,328
[2702]	26/07/31	8,060	8,290	7,970	8,080	-110.0	-1.34	872,500	1,074,306,613,248
[2702]	26/07/30	8,090	8,200	8,070	8,190	+130.0	+1.61	793,200	1,088,932,020,224
[2702]	26/07/29	7,940	8,210	7,910	8,060	+150.0	+1.90	1,084,000	1,071,647,424,512
[2702]	26/07/28	7,750	7,910	7,710	7,910	+180.0	+2.33	554,300	1,051,703,574,528
[2702]	26/07/27	7,610	7,760	7,590	7,730	+140.0	+1.84	402,600	1,027,771,006,976
[2702]	26/07/24	7,500	7,600	7,470	7,590	+40.0	+0.53	376,400	1,009,156,816,896
[2702]	26/07/23	7,500	7,570	7,440	7,550	+10.0	+0.13	463,800	1,003,838,439,424
[2702]	26/07/22	7,500	7,580	7,460	7,540	-40.0	-0.53	539,600	1,002,508,845,056
[2702]	26/07/21	7,680	7,780	7,520	7,580	-50.0	-0.66	563,000	1,007,827,222,528
[2702]	26/07/17	7,530	7,660	7,520	7,630	+120	+1.60	509,600	-
[2702]	26/07/16	7,560	7,680	7,510	7,510	-70	-0.92	433,000	-
[2702]	26/07/15	7,700	7,710	7,570	7,580	-120	-1.56	570,700	-
[2702]	26/07/14	7,780	7,860	7,680	7,700	-30	-0.39	465,400	-
[2702]	26/07/13	7,680	7,760	7,680	7,730	+50	+0.65	314,100	-
[2702]	26/07/10	7,850	7,890	7,680	7,680	-210	-2.66	597,000	-
[2702]	26/07/09	7,730	7,920	7,700	7,890	+140	+1.81	765,200	-
[2702]	26/07/08	7,730	7,870	7,720	7,750	-10	-0.13	575,300	-
[2702]	26/07/07	7,640	7,780	7,600	7,760	+120	+1.57	413,500	-
[2702]	26/07/06	7,680	7,690	7,580	7,640	-10	-0.13	429,400	-
[2702]	26/07/03	7,690	7,840	7,610	7,650	+80	+1.06	755,800	-
[2702]	26/07/02	7,450	7,570	7,410	7,570	+230	+3.13	564,200	-
[2702]	26/07/01	7,430	7,470	7,250	7,340	-140	-1.87	687,100	-
[2702]	26/06/30	7,670	7,710	7,450	7,480	-100	-1.32	1,094,400	-
[2702]	26/06/29	7,470	7,590	7,420	7,580	+120	+1.61	2,078,300	-
[2702]	26/06/26	7,420	7,560	7,410	7,460	+60	+0.81	3,176,800	-
[2702]	26/06/25	7,240	7,450	7,210	7,400	+150	+2.07	1,087,200	-
[2702]	26/06/24	7,140	7,300	7,100	7,250	+150	+2.11	764,500	-
[2702]	26/06/23	7,130	7,150	7,020	7,100	-50	-0.70	785,400	-
[2702]	26/06/22	7,250	7,300	7,130	7,150	-90	-1.24	1,422,500	-
[2702]	26/06/19	7,290	7,360	7,220	7,240	-90	-1.23	930,400	-
[2702]	26/06/18	7,410	7,430	7,250	7,330	-80	-1.08	1,437,200	-
[2702]	26/06/17	7,380	7,490	7,350	7,410	+30	+0.41	918,600	-
[2702]	26/06/16	7,480	7,480	7,320	7,380	-30	-0.40	885,900	-
[2702]	26/06/15	7,500	7,590	7,410	7,410	-90	-1.20	904,300	-
[2702]	26/06/12	7,410	7,500	7,330	7,500	+30	+0.40	802,100	-
[2702]	26/06/11	7,330	7,480	7,320	7,470	+190	+2.61	911,200	-
[2702]	26/06/10	7,350	7,380	7,160	7,280	+50	+0.69	728,200	-
[2702]	26/06/09	7,500	7,510	7,230	7,230	-200	-2.69	961,000	-
[2702]	26/06/08	7,360	7,490	7,340	7,430	+70	+0.95	834,300	-
[2702]	26/06/05	7,460	7,490	7,320	7,360	+50	+0.68	690,000	-
[2702]	26/06/04	7,500	7,530	7,290	7,310	-180	-2.40	1,102,300	-
[2702]	26/06/03	7,520	7,590	7,440	7,490	-80	-1.06	717,800	-
[2702]	26/06/02	7,640	7,710	7,540	7,570	-180	-2.32	729,600	-
[2702]	26/06/01	7,770	7,790	7,560	7,750	-40	-0.51	730,000	-
[2702]	26/05/29	7,830	7,860	7,700	7,790	+10	+0.13	871,200	-
[2702]	26/05/28	7,820	7,900	7,760	7,780	-90	-1.14	631,800	-
[2702]	26/05/27	8,050	8,160	7,870	7,870	-290	-3.55	823,900	-
[2702]	26/05/26	8,030	8,220	7,980	8,160	+80	+0.99	457,400	-
[2702]	26/05/25	8,180	8,180	8,030	8,080	-50	-0.62	397,000	-
[2702]	26/05/22	8,040	8,140	8,010	8,130	+150.0	+1.88	251,900	-
[2702]	26/05/21	8,180	8,230	7,960	7,980	-90.0	-1.12	452,000	-
[2702]	26/05/20	8,000	8,110	7,960	8,070	+70.0	+0.88	428,000	-
[2702]	26/05/19	7,810	8,010	7,800	8,000	+200.0	+2.56	659,000	-
[2702]	26/05/18	8,190	8,190	7,780	7,800	-330.0	-4.06	634,500	-
[2702]	26/05/15	8,300	8,300	8,110	8,130	-200.0	-2.40	488,500	-
[2702]	26/05/14	8,580	8,590	8,290	8,330	-260.0	-3.03	654,800	-
[2702]	26/05/13	8,420	8,780	8,320	8,590	+900	+11.70	1,395,700	-
[2702]	26/05/12	7,750	7,830	7,650	7,690	-50	-0.65	651,200	-
[2702]	26/05/11	7,810	7,880	7,740	7,740	-130	-1.65	511,900	-
[2702]	26/05/08	7,970	8,030	7,870	7,870	-130	-1.63	440,800	-
[2702]	26/05/07	8,120	8,160	7,960	8,000	-130	-1.60	543,800	-
[2702]	26/05/01	8,120	8,170	8,090	8,130	+10	+0.12	216,300	-
[2702]	26/04/30	8,190	8,220	8,110	8,120	-70	-0.85	290,300	-
[2702]	26/04/28	8,240	8,270	8,150	8,190	-20	-0.24	231,200	-
[2702]	26/04/27	8,080	8,250	8,070	8,210	+110	+1.36	335,200	-
[2702]	26/04/24	8,140	8,150	8,070	8,100	-20	-0.25	270,000	-
[2702]	26/04/23	8,180	8,210	8,090	8,120	-90	-1.10	371,900	-
[2702]	26/04/22	8,250	8,260	8,150	8,210	-40	-0.48	345,700	-
[2702]	26/04/21	8,280	8,310	8,200	8,250	-10	-0.12	279,400	-
[2702]	26/04/20	8,200	8,260	8,170	8,260	+70	+0.85	314,800	-
[2702]	26/04/17	8,200	8,280	8,160	8,190	-10	-0.12	295,200	-
[2702]	26/04/16	8,280	8,280	8,160	8,200	-40	-0.49	380,700	-
[2702]	26/04/15	8,050	8,250	8,050	8,240	+210	+2.62	438,700	-
[2702]	26/04/14	8,040	8,170	8,000	8,030	-60	-0.74	456,400	-
[2702]	26/04/13	8,220	8,280	8,020	8,090	-150	-1.82	702,100	-
[2702]	26/04/10	8,470	8,490	8,240	8,240	-230	-2.72	621,500	-
[2702]	26/04/09	8,600	8,690	8,470	8,470	-110	-1.28	441,200	-
[2702]	26/04/08	8,660	8,760	8,550	8,580	0	0.00	528,400	-
[2702]	26/04/07	8,500	8,630	8,470	8,580	+170	+2.02	459,800	-
[2702]	26/04/06	8,380	8,480	8,340	8,410	-10	-0.12	315,400	-
[2702]	26/04/03	8,230	8,420	8,200	8,420	+220	+2.68	401,200	-
[2702]	26/04/02	8,200	8,360	8,190	8,200	-60	-0.73	532,300	-
[2702]	26/04/01	8,280	8,350	8,170	8,260	0	0.00	480,000	-
[2702]	26/03/31	8,430	8,440	8,260	8,260	-170	-2.02	635,800	-
[2702]	26/03/30	8,260	8,430	8,230	8,430	+70	+0.84	510,300	-
[2702]	26/03/27	8,180	8,380	8,110	8,360	+300	+3.72	713,300	-
[2702]	26/03/26	8,090	8,110	8,040	8,060	-40	-0.49	276,100	-
[2702]	26/03/25	8,110	8,150	8,040	8,100	+140	+1.76	399,400	-
[2702]	26/03/24	7,910	8,050	7,910	7,960	+140	+1.79	337,100	-
[2702]	26/03/23	7,930	7,940	7,800	7,820	-160	-2.01	435,100	-
[2702]	26/03/19	8,000	8,020	7,920	7,980	-50	-0.62	357,400	-
[2702]	26/03/18	7,950	8,030	7,880	8,030	+80	+1.01	369,700	-
[2702]	26/03/17	7,840	7,960	7,810	7,950	+180	+2.32	433,400	-
[2702]	26/03/16	7,840	7,900	7,770	7,770	-50	-0.64	322,500	-
[2702]	26/03/13	7,650	7,850	7,650	7,820	+170	+2.22	422,200	-
[2702]	26/03/12	7,760	7,770	7,620	7,650	-90	-1.16	381,300	-
[2702]	26/03/11	7,620	7,770	7,620	7,740	+170	+2.25	619,600	-
[2702]	26/03/10	7,630	7,750	7,560	7,570	-60	-0.79	557,200	-
[2702]	26/03/09	7,700	7,760	7,580	7,630	-130	-1.68	574,100	-
[2702]	26/03/06	7,760	7,780	7,680	7,760	-20	-0.26	422,800	-
[2702]	26/03/05	7,770	7,930	7,750	7,780	+60	+0.78	588,900	-
[2702]	26/03/04	7,580	7,720	7,480	7,720	+120	+1.58	628,600	-
[2702]	26/03/03	7,530	7,680	7,460	7,600	+110	+1.47	888,800	-
[2702]	26/03/02	7,370	7,490	7,320	7,490	+60	+0.81	337,300	-
[2702]	26/02/27	7,350	7,430	7,270	7,430	+140	+1.92	342,400	-
[2702]	26/02/26	7,350	7,380	7,290	7,290	-50	-0.68	224,400	-
[2702]	26/02/25	7,340	7,400	7,270	7,340	+50	+0.69	346,700	-
[2702]	26/02/24	7,120	7,360	7,080	7,290	+180	+2.53	591,300	-
[2702]	26/02/20	7,190	7,190	7,100	7,110	-110	-1.52	260,400	-
[2702]	26/02/19	7,200	7,290	7,180	7,220	+60	+0.84	555,800	-
[2702]	26/02/18	7,140	7,190	7,130	7,160	+60	+0.85	266,500	-
[2702]	26/02/17	7,090	7,120	7,080	7,100	+30	+0.42	217,500	-
[2702]	26/02/16	7,080	7,170	7,040	7,070	0	0.00	443,000	-
[2702]	26/02/13	7,040	7,070	6,990	7,070	+40	+0.57	293,900	-
[2702]	26/02/12	6,990	7,070	6,970	7,030	+40	+0.57	338,100	-
[2702]	26/02/10	6,940	6,990	6,900	6,990	+90	+1.30	429,300	-
[2702]	26/02/09	6,950	7,010	6,850	6,900	-60	-0.86	697,200	-
[2702]	26/02/06	6,920	6,990	6,880	6,960	+50	+0.72	444,300	-
[2702]	26/02/05	6,860	6,920	6,840	6,910	+70	+1.02	287,400	-
[2702]	26/02/04	6,800	6,860	6,790	6,840	+20	+0.29	205,000	-
[2702]	26/02/03	6,740	6,820	6,740	6,820	+50	+0.74	219,500	-
[2702]	26/02/02	6,740	6,800	6,720	6,770	+60	+0.89	285,300	-
[2702]	26/01/30	6,700	6,710	6,670	6,710	+20	+0.30	193,600	-
[2702]	26/01/29	6,640	6,690	6,600	6,690	+50	+0.75	201,900	-
[2702]	26/01/28	6,700	6,720	6,640	6,640	-110	-1.63	230,800	-
[2702]	26/01/27	6,710	6,780	6,660	6,750	+30	+0.45	269,600	-
[2702]	26/01/26	6,850	6,850	6,720	6,720	-30	-0.44	415,900	-
[2702]	26/01/23	6,750	6,790	6,720	6,750	+40	+0.60	233,600	-
[2702]	26/01/22	6,700	6,750	6,660	6,710	+40	+0.60	289,200	-
[2702]	26/01/21	6,810	6,830	6,670	6,670	-180	-2.63	444,200	-
[2702]	26/01/20	6,740	6,930	6,700	6,850	+190	+2.85	784,600	-
[2702]	26/01/19	6,700	6,730	6,630	6,660	+60	+0.91	713,200	-
[2702]	26/01/16	6,520	6,600	6,470	6,600	+70	+1.07	448,000	-
[2702]	26/01/15	6,500	6,540	6,490	6,530	+20	+0.31	333,900	-
[2702]	26/01/14	6,390	6,510	6,380	6,510	+120	+1.88	602,000	-
[2702]	26/01/13	6,390	6,400	6,330	6,390	-10	-0.16	393,500	-
[2702]	26/01/09	6,370	6,400	6,340	6,400	+40	+0.63	383,500	-
[2702]	26/01/08	6,350	6,360	6,270	6,360	+10	+0.16	380,700	-
[2702]	26/01/07	6,360	6,420	6,340	6,350	0	0.00	358,600	-
[2702]	26/01/06	6,320	6,350	6,280	6,350	+20	+0.32	395,600	-
[2702]	26/01/05	6,430	6,430	6,320	6,330	-60	-0.94	491,300	-
[2702]	25/12/30	6,430	6,430	6,370	6,390	+10	+0.16	509,700	-
[2702]	25/12/29	6,370	6,460	6,350	6,380	-150	-2.30	1,666,100	-
[2702]	25/12/26	6,530	6,570	6,480	6,530	+10	+0.15	2,736,000	-
[2702]	25/12/25	6,500	6,530	6,480	6,520	+40	+0.62	396,000	-
[2702]	25/12/24	6,460	6,510	6,460	6,480	-10	-0.15	365,700	-
[2702]	25/12/23	6,410	6,500	6,400	6,490	+60	+0.93	491,300	-
[2702]	25/12/22	6,490	6,500	6,400	6,430	-70	-1.08	464,700	-
[2702]	25/12/19	6,520	6,550	6,470	6,500	-20	-0.31	995,000	-
[2702]	25/12/18	6,480	6,560	6,450	6,520	+80	+1.24	895,600	-
[2702]	25/12/17	6,540	6,560	6,440	6,440	-100	-1.53	713,600	-
[2702]	25/12/16	6,560	6,580	6,530	6,540	+30	+0.46	539,800	-
[2702]	25/12/15	6,490	6,570	6,440	6,510	+110	+1.72	895,000	-
[2702]	25/12/12	6,410	6,430	6,390	6,400	-10	-0.16	496,600	-
[2702]	25/12/11	6,490	6,490	6,400	6,410	-80	-1.23	686,000	-
[2702]	25/12/10	6,450	6,490	6,410	6,490	+70	+1.09	523,100	-
[2702]	25/12/09	6,380	6,420	6,340	6,420	+70	+1.10	609,600	-
[2702]	25/12/08	6,350	6,400	6,350	6,350	-50	-0.78	444,400	-
[2702]	25/12/05	6,340	6,400	6,320	6,400	+100	+1.59	444,200	-
[2702]	25/12/04	6,270	6,300	6,260	6,300	+30	+0.48	368,200	-
[2702]	25/12/03	6,300	6,320	6,270	6,270	-40	-0.63	328,500	-
[2702]	25/12/02	6,310	6,350	6,310	6,310	-30	-0.47	312,400	-
[2702]	25/12/01	6,330	6,390	6,300	6,340	-30	-0.47	531,500	-
[2702]	25/11/28	6,360	6,390	6,350	6,370	-10	-0.16	264,100	-
[2702]	25/11/27	6,360	6,410	6,360	6,380	+20	+0.31	443,000	-
[2702]	25/11/26	6,310	6,370	6,300	6,360	+40	+0.63	249,600	-
[2702]	25/11/25	6,380	6,390	6,320	6,320	-60	-0.94	373,600	-
[2702]	25/11/21	6,260	6,380	6,260	6,380	+110	+1.75	464,500	-
[2702]	25/11/20	6,260	6,300	6,250	6,270	-30	-0.48	314,600	-
[2702]	25/11/19	6,230	6,300	6,220	6,300	+70	+1.12	341,900	-
[2702]	25/11/18	6,190	6,230	6,180	6,230	+40	+0.65	395,100	-
[2702]	25/11/17	6,170	6,210	6,150	6,190	+10	+0.16	267,600	-
[2702]	25/11/14	6,190	6,230	6,180	6,180	-10	-0.16	221,100	-
[2702]	25/11/13	6,160	6,220	6,150	6,190	+30	+0.49	379,400	-
[2702]	25/11/12	6,090	6,180	6,090	6,160	+60	+0.98	399,900	-
[2702]	25/11/11	6,210	6,220	6,100	6,100	-110	-1.77	419,400	-
[2702]	25/11/10	6,140	6,210	6,120	6,210	+140	+2.31	559,800	-
[2702]	25/11/07	6,040	6,120	6,040	6,070	+50	+0.83	413,900	-
[2702]	25/11/06	6,040	6,080	6,020	6,020	-20	-0.33	368,400	-
[2702]	25/11/05	6,080	6,100	6,040	6,040	0	0.00	329,000	-
[2702]	25/11/04	6,090	6,090	6,030	6,040	+10	+0.17	378,400	-
[2702]	25/10/31	6,010	6,060	6,010	6,030	+20	+0.33	359,800	-
[2702]	25/10/30	6,000	6,040	5,980	6,010	+10	+0.17	423,400	-
[2702]	25/10/29	6,100	6,100	6,000	6,000	-100	-1.64	487,200	-
[2702]	25/10/28	6,100	6,150	6,100	6,100	0	0.00	358,200	-
[2702]	25/10/27	6,130	6,150	6,100	6,100	-30	-0.49	347,000	-
[2702]	25/10/24	6,190	6,190	6,130	6,130	-60	-0.97	321,300	-
[2702]	25/10/23	6,210	6,260	6,190	6,190	+20	+0.32	394,500	-
[2702]	25/10/22	6,150	6,210	6,150	6,170	+30	+0.49	330,600	-
[2702]	25/10/21	6,170	6,210	6,140	6,140	-30	-0.49	375,300	-
[2702]	25/10/20	6,220	6,240	6,170	6,170	-30	-0.48	263,000	-
[2702]	25/10/17	6,210	6,240	6,200	6,200	-10	-0.16	171,300	-
[2702]	25/10/16	6,220	6,250	6,190	6,210	0	0.00	167,200	-
[2702]	25/10/15	6,260	6,270	6,210	6,210	-40	-0.64	230,700	-
[2702]	25/10/14	6,170	6,250	6,170	6,250	+40	+0.64	251,600	-
[2702]	25/10/10	6,180	6,220	6,170	6,210	+10	+0.16	198,700	-
[2702]	25/10/09	6,200	6,200	6,170	6,200	-10	-0.16	184,100	-
[2702]	25/10/08	6,230	6,260	6,200	6,210	-20	-0.32	224,100	-
[2702]	25/10/07	6,240	6,250	6,220	6,230	+10	+0.16	209,000	-
[2702]	25/10/06	6,200	6,230	6,180	6,220	+50	+0.81	232,600	-
[2702]	25/10/03	6,110	6,180	6,110	6,170	+70	+1.15	252,800	-
[2702]	25/10/02	6,160	6,170	6,100	6,100	-60	-0.97	212,300	-
[2702]	25/10/01	6,200	6,210	6,150	6,160	-50	-0.81	202,400	-
[2702]	25/09/30	6,230	6,240	6,200	6,210	-10	-0.16	226,500	-
[2702]	25/09/29	6,360	6,370	6,220	6,220	-140	-2.20	346,700	-
[2702]	25/09/26	6,340	6,400	6,330	6,360	+20	+0.32	189,600	-
[2702]	25/09/25	6,340	6,350	6,320	6,340	+10	+0.16	103,400	-
[2702]	25/09/24	6,330	6,350	6,300	6,330	0	0.00	124,000	-
[2702]	25/09/22	6,350	6,400	6,330	6,330	-20	-0.31	144,100	-
[2702]	25/09/19	6,360	6,370	6,320	6,350	-30	-0.47	288,800	-
[2702]	25/09/18	6,370	6,390	6,360	6,380	+10	+0.16	147,500	-
[2702]	25/09/17	6,350	6,400	6,350	6,370	-10	-0.16	185,900	-
[2702]	25/09/16	6,440	6,440	6,370	6,380	-90	-1.39	303,800	-
[2702]	25/09/12	6,500	6,520	6,450	6,470	-20	-0.31	196,400	-
[2702]	25/09/11	6,520	6,530	6,450	6,490	-40	-0.61	216,600	-
[2702]	25/09/10	6,510	6,550	6,500	6,530	+10	+0.15	171,600	-
[2702]	25/09/09	6,560	6,570	6,510	6,520	-40	-0.61	160,400	-
[2702]	25/09/08	6,600	6,620	6,550	6,560	-40	-0.61	148,100	-
[2702]	25/09/05	6,620	6,620	6,560	6,600	0	0.00	156,600	-