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
[2802]	26/10/29	5,147	5,200	5,057	5,138	+9.0	+0.18	5,053,900	4,889,708,593,152
[2802]	26/10/28	5,196	5,257	5,111	5,129	+19.0	+0.37	3,260,000	4,881,143,300,096
[2802]	26/10/27	5,104	5,182	5,070	5,110	+97.0	+1.93	3,507,500	4,863,061,655,552
[2802]	26/10/26	5,017	5,085	4,961	5,013	-51.0	-1.01	3,357,400	4,770,749,218,816
[2802]	26/10/23	4,972	5,064	4,922	5,064	+18.0	+0.36	3,744,900	4,819,284,656,128
[2802]	26/10/22	5,253	5,275	5,040	5,046	-232.0	-4.40	2,548,200	4,802,154,594,304
[2802]	26/10/21	5,296	5,380	5,251	5,278	+48.0	+0.92	3,705,900	5,022,943,281,152
[2802]	26/10/20	5,265	5,269	5,154	5,230	-33.0	-0.63	1,875,500	4,977,262,592,000
[2802]	26/10/19	5,080	5,280	5,080	5,263	-17.0	-0.32	2,351,400	5,008,667,967,488
[2802]	26/10/16	5,220	5,332	5,211	5,280	+43.0	+0.82	2,249,200	5,024,846,446,592
[2802]	26/10/15	5,313	5,317	5,203	5,237	-203.0	-3.73	3,960,100	4,983,924,195,328
[2802]	26/10/14	5,250	5,482	5,250	5,440	+149.0	+2.82	3,305,800	5,177,114,361,856
[2802]	26/10/13	5,400	5,425	5,181	5,291	-108.0	-2.00	2,869,700	5,035,314,905,088
[2802]	26/10/09	5,300	5,399	5,257	5,399	+106.0	+2.00	2,566,800	5,143,934,795,776
[2802]	26/10/08	5,346	5,351	5,256	5,293	-53.0	-0.99	1,892,600	5,042,942,246,912
[2802]	26/10/07	5,380	5,408	5,340	5,346	-26.0	-0.48	2,142,400	5,093,438,521,344
[2802]	26/10/06	5,351	5,372	5,260	5,372	+51.0	+0.96	2,481,200	5,118,210,080,768
[2802]	26/10/05	5,280	5,337	5,201	5,321	+109.0	+2.09	3,177,900	5,069,619,593,216
[2802]	26/10/02	5,200	5,297	5,157	5,212	-48.0	-0.91	3,706,500	4,965,769,150,464
[2802]	26/10/01	5,076	5,287	5,050	5,260	+149.0	+2.92	4,116,800	5,011,501,219,840
[2802]	26/09/30	5,027	5,138	5,011	5,111	+133.0	+2.67	4,665,700	4,869,540,806,656
[2802]	26/09/29	4,960	5,005	4,931	4,978	-28.0	-0.56	2,639,100	4,742,824,067,072
[2802]	26/09/28	5,051	5,102	5,006	5,006	-45.0	-0.89	3,198,900	4,769,501,413,376
[2802]	26/09/25	4,982	5,081	4,950	5,051	+53.0	+1.06	3,000,500	4,812,375,064,576
[2802]	26/09/24	4,984	5,081	4,974	4,998	+94.0	+1.92	3,414,900	4,761,879,314,432
[2802]	26/09/18	4,981	4,994	4,890	4,904	-49.0	-0.99	3,050,400	4,672,319,913,984
[2802]	26/09/17	4,946	5,025	4,907	4,953	+65.0	+1.33	2,715,000	4,719,005,138,944
[2802]	26/09/16	4,877	4,888	4,823	4,888	+18.0	+0.37	1,929,000	4,657,075,716,096
[2802]	26/09/15	4,898	4,946	4,848	4,870	-50.0	-1.02	2,834,200	4,639,926,255,616
[2802]	26/09/14	4,892	4,922	4,800	4,920	-54.0	-1.09	3,107,100	4,687,564,111,872
[2802]	26/09/11	4,918	4,974	4,910	4,974	-61.0	-1.21	2,939,800	4,739,013,017,600
[2802]	26/09/10	5,055	5,067	4,987	5,035	-49.0	-0.96	2,722,600	4,797,131,390,976
[2802]	26/09/09	5,048	5,158	5,039	5,084	+16.0	+0.32	3,209,700	4,843,816,091,648
[2802]	26/09/08	5,200	5,232	5,068	5,068	-151.0	-2.89	2,100,600	4,831,506,333,696
[2802]	26/09/07	5,206	5,281	5,155	5,219	+45.0	+0.87	3,554,800	4,975,460,089,856
[2802]	26/09/04	5,193	5,233	5,121	5,174	-6.0	-0.12	3,479,300	4,932,560,224,256
[2802]	26/09/03	5,222	5,232	5,143	5,180	-45.0	-0.86	2,319,800	4,938,280,206,336
[2802]	26/09/02	5,236	5,290	5,143	5,225	-111.0	-2.08	2,999,300	4,981,180,071,936
[2802]	26/09/01	5,368	5,425	5,313	5,336	-66.0	-1.22	2,183,700	5,087,000,788,992
[2802]	26/08/31	5,331	5,458	5,304	5,402	-29.0	-0.53	2,995,400	5,149,920,591,872
[2802]	26/08/28	5,411	5,509	5,401	5,431	-10.0	-0.18	2,355,900	5,177,567,346,688
[2802]	26/08/27	5,552	5,609	5,426	5,441	+25.0	+0.46	2,265,700	5,187,100,999,680
[2802]	26/08/26	5,496	5,577	5,406	5,416	-81.0	-1.47	2,121,700	5,163,267,391,488
[2802]	26/08/25	5,380	5,497	5,313	5,497	+127.0	+2.36	2,109,900	5,240,487,673,856
[2802]	26/08/24	5,368	5,453	5,345	5,370	-26.0	-0.48	1,728,600	5,119,413,846,016
[2802]	26/08/21	5,267	5,441	5,260	5,396	+47.0	+0.88	2,867,000	5,144,200,609,792
[2802]	26/08/20	5,352	5,373	5,286	5,349	+69.0	+1.31	2,575,800	5,099,393,908,736
[2802]	26/08/19	5,259	5,388	5,255	5,280	-255.0	-4.61	3,489,100	5,033,613,590,528
[2802]	26/08/18	5,621	5,663	5,443	5,535	-186.0	-3.25	3,822,900	5,276,714,401,792
[2802]	26/08/17	5,530	5,754	5,524	5,721	+155.0	+2.78	3,490,200	5,454,034,894,848
[2802]	26/08/14	5,703	5,733	5,529	5,566	-70.0	-1.24	3,880,200	5,306,267,992,064
[2802]	26/08/13	5,530	5,704	5,516	5,636	+180.0	+3.30	4,051,800	5,373,001,465,856
[2802]	26/08/12	5,457	5,531	5,391	5,456	+184.0	+3.49	4,908,600	5,201,400,954,880
[2802]	26/08/10	5,106	5,318	5,085	5,272	+76.0	+1.46	3,388,800	5,025,987,297,280
[2802]	26/08/07	5,096	5,273	4,998	5,196	0	+0.00	5,371,200	4,959,902,892,032
[2802]	26/08/06	5,350	5,368	5,154	5,196	-137.0	-2.57	5,499,400	4,959,902,892,032
[2802]	26/08/05	5,198	5,350	5,127	5,333	+380.0	+7.67	6,316,000	5,090,677,620,736
[2802]	26/08/04	4,893	4,965	4,836	4,953	+57.0	+1.16	3,217,000	4,727,944,249,344
[2802]	26/08/03	4,920	4,930	4,791	4,896	-69.0	-1.39	3,457,300	4,673,534,164,992
[2802]	26/07/31	5,025	5,105	4,927	4,965	+126.0	+2.60	6,792,600	4,739,398,893,568
[2802]	26/07/30	4,747	4,900	4,721	4,839	-8.0	-0.17	3,380,100	4,619,124,080,640
[2802]	26/07/29	4,874	4,984	4,760	4,847	-41.0	-0.84	5,208,900	4,626,760,859,648
[2802]	26/07/28	4,969	5,013	4,840	4,888	-181.0	-3.57	5,081,400	4,665,897,910,272
[2802]	26/07/27	5,139	5,171	5,025	5,069	-27.0	-0.53	3,261,500	4,838,673,350,656
[2802]	26/07/24	5,051	5,096	4,978	5,096	-6.0	-0.12	3,313,400	4,864,446,824,448
[2802]	26/07/23	5,258	5,319	5,085	5,102	-151.0	-2.87	3,647,900	4,870,174,146,560
[2802]	26/07/22	5,430	5,430	5,248	5,253	+1.0	+0.02	3,917,200	5,014,312,976,384
[2802]	26/07/21	5,262	5,295	5,215	5,252	+58.0	+1.12	3,521,400	5,013,358,247,936
[2802]	26/07/17	5,215	5,289	5,114	5,194	-167	-3.12	4,971,500	-
[2802]	26/07/16	5,555	5,584	5,348	5,361	-245	-4.37	3,680,000	-
[2802]	26/07/15	5,698	5,700	5,536	5,606	-50	-0.88	2,345,400	-
[2802]	26/07/14	5,597	5,672	5,515	5,656	+41	+0.73	2,829,000	-
[2802]	26/07/13	5,735	5,763	5,575	5,615	-116	-2.02	3,241,400	-
[2802]	26/07/10	5,773	5,783	5,633	5,731	+10	+0.17	3,796,900	-
[2802]	26/07/09	5,777	5,905	5,715	5,721	+19	+0.33	3,484,700	-
[2802]	26/07/08	5,741	5,919	5,683	5,702	-129	-2.21	4,481,500	-
[2802]	26/07/07	6,048	6,145	5,810	5,831	-260	-4.27	4,052,300	-
[2802]	26/07/06	6,200	6,340	6,046	6,091	-76	-1.23	3,818,600	-
[2802]	26/07/03	6,110	6,189	5,947	6,167	+125	+2.07	3,851,300	-
[2802]	26/07/02	6,075	6,209	6,015	6,042	-133	-2.15	5,376,600	-
[2802]	26/07/01	6,048	6,311	6,003	6,175	+302	+5.14	6,849,800	-
[2802]	26/06/30	5,860	5,942	5,778	5,873	+57	+0.98	3,929,700	-
[2802]	26/06/29	5,706	5,839	5,667	5,816	+95	+1.66	3,094,100	-
[2802]	26/06/26	5,771	5,890	5,657	5,721	-21	-0.37	4,592,800	-
[2802]	26/06/25	5,672	5,859	5,621	5,742	+262	+4.78	4,071,800	-
[2802]	26/06/24	5,529	5,617	5,400	5,480	-172	-3.04	5,228,800	-
[2802]	26/06/23	6,000	6,035	5,652	5,652	-508	-8.25	6,481,900	-
[2802]	26/06/22	5,747	6,166	5,719	6,160	+370	+6.39	7,787,100	-
[2802]	26/06/19	5,840	5,933	5,726	5,790	+3	+0.05	9,507,900	-
[2802]	26/06/18	5,385	5,843	5,379	5,787	+447	+8.37	11,123,900	-
[2802]	26/06/17	5,187	5,350	5,084	5,340	+194	+3.77	7,021,300	-
[2802]	26/06/16	4,996	5,175	4,979	5,146	+86	+1.70	3,452,600	-
[2802]	26/06/15	5,500	5,501	5,052	5,060	-98	-1.90	5,178,500	-
[2802]	26/06/12	5,200	5,257	5,095	5,158	+74	+1.46	7,566,800	-
[2802]	26/06/11	4,848	5,203	4,845	5,084	+355	+7.51	9,098,500	-
[2802]	26/06/10	4,772	4,865	4,674	4,729	-28	-0.59	3,146,800	-
[2802]	26/06/09	4,840	4,855	4,689	4,757	-49	-1.02	3,886,400	-
[2802]	26/06/08	4,802	4,907	4,674	4,806	-136	-2.75	5,597,000	-
[2802]	26/06/05	5,050	5,070	4,936	4,942	-176	-3.44	4,289,000	-
[2802]	26/06/04	5,130	5,194	5,095	5,118	-109	-2.09	3,057,000	-
[2802]	26/06/03	5,269	5,298	5,147	5,227	-35	-0.67	3,504,900	-
[2802]	26/06/02	5,302	5,351	5,144	5,262	-118	-2.19	4,996,400	-
[2802]	26/06/01	5,165	5,435	5,156	5,380	+228	+4.43	4,772,200	-
[2802]	26/05/29	5,140	5,204	5,101	5,152	+10	+0.19	9,185,600	-
[2802]	26/05/28	5,189	5,275	5,110	5,142	-147	-2.78	4,114,000	-
[2802]	26/05/27	5,345	5,425	5,261	5,289	-55	-1.03	3,869,800	-
[2802]	26/05/26	5,675	5,676	5,335	5,344	-131	-2.39	5,128,700	-
[2802]	26/05/25	5,270	5,505	5,195	5,475	+175	+3.30	5,159,900	-
[2802]	26/05/22	5,243	5,332	5,183	5,300	+124	+2.40	3,827,500	-
[2802]	26/05/21	5,099	5,328	5,021	5,176	+108	+2.13	5,087,100	-
[2802]	26/05/20	5,278	5,296	5,006	5,068	-110	-2.12	4,275,700	-
[2802]	26/05/19	5,200	5,330	5,165	5,178	-15	-0.29	4,920,400	-
[2802]	26/05/18	5,280	5,311	5,103	5,193	-76	-1.44	4,332,700	-
[2802]	26/05/15	5,542	5,580	5,252	5,269	-273	-4.93	4,499,600	-
[2802]	26/05/14	5,587	5,716	5,521	5,542	+59	+1.08	5,720,800	-
[2802]	26/05/13	5,371	5,590	5,338	5,483	+44	+0.81	4,630,900	-
[2802]	26/05/12	5,502	5,739	5,425	5,439	-60	-1.09	7,590,600	-
[2802]	26/05/11	5,179	5,652	5,088	5,499	+469	+9.32	12,969,600	-
[2802]	26/05/08	4,818	5,030	4,712	5,030	+72	+1.45	10,223,100	-
[2802]	26/05/07	4,952	5,070	4,739	4,958	+76	+1.56	10,744,000	-
[2802]	26/05/01	4,904	4,936	4,792	4,882	-208	-4.09	3,912,900	-
[2802]	26/04/30	4,913	5,090	4,906	5,090	+323	+6.78	7,469,200	-
[2802]	26/04/28	4,794	4,813	4,750	4,767	-19	-0.40	2,409,700	-
[2802]	26/04/27	4,755	4,823	4,726	4,786	+28	+0.59	3,147,200	-
[2802]	26/04/24	4,727	4,877	4,699	4,758	+168	+3.66	4,191,800	-
[2802]	26/04/23	4,607	4,672	4,565	4,590	-68	-1.46	3,034,700	-
[2802]	26/04/22	4,652	4,715	4,621	4,658	-63	-1.33	2,492,000	-
[2802]	26/04/21	4,607	4,730	4,600	4,721	+114	+2.47	3,564,700	-
[2802]	26/04/20	4,599	4,640	4,582	4,607	+33	+0.72	2,451,100	-
[2802]	26/04/17	4,651	4,682	4,574	4,574	-116	-2.47	1,922,800	-
[2802]	26/04/16	4,637	4,712	4,623	4,690	+23	+0.49	2,181,900	-
[2802]	26/04/15	4,651	4,683	4,636	4,667	+50	+1.08	2,250,300	-
[2802]	26/04/14	4,600	4,692	4,596	4,617	+10	+0.22	2,515,800	-
[2802]	26/04/13	4,601	4,655	4,565	4,607	-45	-0.97	3,500,300	-
[2802]	26/04/10	4,722	4,724	4,652	4,652	-61	-1.29	3,006,800	-
[2802]	26/04/09	4,770	4,811	4,690	4,713	-63	-1.32	2,940,100	-
[2802]	26/04/08	4,800	4,814	4,735	4,776	+178	+3.87	3,688,600	-
[2802]	26/04/07	4,646	4,674	4,573	4,598	-59	-1.27	2,101,900	-
[2802]	26/04/06	4,615	4,697	4,596	4,657	+45	+0.98	2,261,800	-
[2802]	26/04/03	4,700	4,714	4,608	4,612	-47	-1.01	1,990,300	-
[2802]	26/04/02	4,662	4,683	4,595	4,659	+37	+0.80	2,792,600	-
[2802]	26/04/01	4,590	4,622	4,493	4,622	+225	+5.12	3,440,800	-
[2802]	26/03/31	4,348	4,562	4,296	4,397	-50	-1.12	6,641,200	-
[2802]	26/03/30	4,296	4,447	4,295	4,447	-83	-1.83	4,560,500	-
[2802]	26/03/27	4,513	4,549	4,433	4,530	+16	+0.35	4,050,900	-
[2802]	26/03/26	4,511	4,517	4,442	4,514	+33	+0.74	2,661,000	-
[2802]	26/03/25	4,430	4,481	4,401	4,481	+188	+4.38	3,042,000	-
[2802]	26/03/24	4,299	4,317	4,226	4,293	+117	+2.80	3,418,400	-
[2802]	26/03/23	4,195	4,243	4,147	4,176	-229	-5.20	4,414,600	-
[2802]	26/03/19	4,437	4,445	4,375	4,405	-172	-3.76	7,011,600	-
[2802]	26/03/18	4,480	4,577	4,440	4,577	+87	+1.94	2,392,900	-
[2802]	26/03/17	4,520	4,554	4,476	4,490	+12	+0.27	2,030,700	-
[2802]	26/03/16	4,415	4,478	4,393	4,478	+73	+1.66	2,307,400	-
[2802]	26/03/13	4,310	4,424	4,310	4,405	+7	+0.16	3,093,000	-
[2802]	26/03/12	4,370	4,429	4,347	4,398	-70	-1.57	2,665,500	-
[2802]	26/03/11	4,441	4,495	4,406	4,468	+95	+2.17	2,923,400	-
[2802]	26/03/10	4,415	4,460	4,334	4,373	+28	+0.64	3,820,800	-
[2802]	26/03/09	4,275	4,381	4,271	4,345	-173	-3.83	3,980,800	-
[2802]	26/03/06	4,513	4,579	4,482	4,518	+24	+0.53	3,447,500	-
[2802]	26/03/05	4,650	4,672	4,460	4,494	-39	-0.86	4,708,700	-
[2802]	26/03/04	4,517	4,612	4,502	4,533	-181	-3.84	4,130,800	-
[2802]	26/03/03	4,820	4,853	4,685	4,714	-221	-4.48	4,819,500	-
[2802]	26/03/02	4,826	4,984	4,821	4,935	-33	-0.66	3,607,300	-
[2802]	26/02/27	4,844	5,005	4,821	4,968	+98	+2.01	4,930,300	-
[2802]	26/02/26	4,912	5,025	4,852	4,870	-68	-1.38	7,006,200	-
[2802]	26/02/25	4,767	4,959	4,745	4,938	+241	+5.13	5,389,100	-
[2802]	26/02/24	4,606	4,733	4,594	4,697	+95	+2.06	4,270,100	-
[2802]	26/02/20	4,614	4,641	4,557	4,602	-12	-0.26	2,498,200	-
[2802]	26/02/19	4,651	4,664	4,556	4,614	-26	-0.56	2,936,300	-
[2802]	26/02/18	4,653	4,774	4,622	4,640	+3	+0.06	3,803,100	-
[2802]	26/02/17	4,501	4,637	4,460	4,637	+89	+1.96	3,372,000	-
[2802]	26/02/16	4,479	4,584	4,456	4,548	+112	+2.52	4,258,700	-
[2802]	26/02/13	4,426	4,503	4,351	4,436	+80	+1.84	5,826,600	-
[2802]	26/02/12	4,295	4,356	4,245	4,356	+51	+1.18	4,817,100	-
[2802]	26/02/10	4,331	4,490	4,305	4,305	-96	-2.18	9,754,400	-
[2802]	26/02/09	4,198	4,401	4,118	4,401	+302	+7.37	10,457,200	-
[2802]	26/02/06	3,875	4,099	3,855	4,099	+484	+13.39	15,940,300	-
[2802]	26/02/05	3,606	3,623	3,586	3,615	+50	+1.40	3,425,900	-
[2802]	26/02/04	3,553	3,570	3,496	3,565	+12	+0.34	3,451,100	-
[2802]	26/02/03	3,513	3,557	3,502	3,553	+55	+1.57	3,006,100	-
[2802]	26/02/02	3,548	3,567	3,492	3,498	-22	-0.63	2,837,900	-
[2802]	26/01/30	3,501	3,543	3,484	3,520	+52	+1.50	4,195,400	-
[2802]	26/01/29	3,387	3,468	3,383	3,468	+86	+2.54	4,514,800	-
[2802]	26/01/28	3,440	3,444	3,374	3,382	-85	-2.45	4,981,300	-
[2802]	26/01/27	3,500	3,500	3,443	3,467	-33	-0.94	3,638,700	-
[2802]	26/01/26	3,505	3,518	3,477	3,500	-53	-1.49	4,731,000	-
[2802]	26/01/23	3,659	3,678	3,553	3,553	-107	-2.92	5,086,700	-
[2802]	26/01/22	3,670	3,673	3,605	3,660	-2	-0.05	4,317,300	-
[2802]	26/01/21	3,615	3,662	3,585	3,662	-60	-1.61	6,126,100	-
[2802]	26/01/20	3,685	3,746	3,628	3,722	+69	+1.89	10,787,100	-
[2802]	26/01/19	3,449	3,657	3,447	3,653	+209	+6.07	10,317,500	-
[2802]	26/01/16	3,430	3,468	3,398	3,444	+11	+0.32	3,922,400	-
[2802]	26/01/15	3,412	3,463	3,411	3,433	+22	+0.64	4,313,300	-
[2802]	26/01/14	3,361	3,438	3,348	3,411	+68	+2.03	4,666,300	-
[2802]	26/01/13	3,342	3,356	3,324	3,343	+43	+1.30	4,286,300	-
[2802]	26/01/09	3,305	3,319	3,272	3,300	-8	-0.24	3,993,800	-
[2802]	26/01/08	3,305	3,325	3,270	3,308	-30	-0.90	3,939,700	-
[2802]	26/01/07	3,326	3,356	3,313	3,338	-23	-0.68	3,406,700	-
[2802]	26/01/06	3,341	3,394	3,338	3,361	+37	+1.11	5,601,300	-
[2802]	26/01/05	3,350	3,362	3,313	3,324	+7	+0.21	3,661,800	-
[2802]	25/12/30	3,359	3,366	3,317	3,317	-47	-1.40	2,566,100	-
[2802]	25/12/29	3,374	3,380	3,347	3,364	-10	-0.30	2,551,800	-
[2802]	25/12/26	3,381	3,402	3,358	3,374	-36	-1.06	2,419,100	-
[2802]	25/12/25	3,352	3,420	3,341	3,410	+72	+2.16	1,827,400	-
[2802]	25/12/24	3,335	3,367	3,325	3,338	-8	-0.24	3,094,700	-
[2802]	25/12/23	3,296	3,346	3,292	3,346	+25	+0.75	3,347,700	-
[2802]	25/12/22	3,347	3,350	3,287	3,321	-15	-0.45	4,065,800	-
[2802]	25/12/19	3,362	3,390	3,336	3,336	-17	-0.51	3,967,700	-
[2802]	25/12/18	3,331	3,417	3,330	3,353	+22	+0.66	3,543,000	-
[2802]	25/12/17	3,380	3,392	3,326	3,331	-7	-0.21	2,597,700	-
[2802]	25/12/16	3,355	3,375	3,330	3,338	-26	-0.77	3,166,600	-
[2802]	25/12/15	3,390	3,393	3,343	3,364	-2	-0.06	3,420,500	-
[2802]	25/12/12	3,368	3,386	3,335	3,366	+63	+1.91	5,051,300	-
[2802]	25/12/11	3,358	3,378	3,303	3,303	-103	-3.02	6,251,100	-
[2802]	25/12/10	3,497	3,514	3,388	3,406	-124	-3.51	7,456,300	-
[2802]	25/12/09	3,568	3,572	3,527	3,530	-25	-0.70	2,894,300	-
[2802]	25/12/08	3,560	3,581	3,527	3,555	-20	-0.56	2,417,200	-
[2802]	25/12/05	3,545	3,605	3,528	3,575	+25	+0.70	3,214,500	-
[2802]	25/12/04	3,524	3,559	3,514	3,550	+37	+1.05	1,766,600	-
[2802]	25/12/03	3,527	3,549	3,498	3,513	-4	-0.11	2,187,900	-
[2802]	25/12/02	3,565	3,565	3,517	3,517	-40	-1.12	2,132,800	-
[2802]	25/12/01	3,603	3,613	3,533	3,557	-66	-1.82	2,664,200	-
[2802]	25/11/28	3,648	3,658	3,601	3,623	+9	+0.25	2,545,300	-
[2802]	25/11/27	3,588	3,616	3,583	3,614	+21	+0.58	2,119,400	-
[2802]	25/11/26	3,546	3,593	3,525	3,593	+47	+1.33	3,728,600	-
[2802]	25/11/25	3,648	3,665	3,537	3,546	-92	-2.53	4,289,700	-
[2802]	25/11/21	3,590	3,670	3,573	3,638	+49	+1.37	5,404,500	-
[2802]	25/11/20	3,605	3,643	3,576	3,589	+24	+0.67	3,665,600	-
[2802]	25/11/19	3,667	3,675	3,565	3,565	-85	-2.33	4,433,400	-
[2802]	25/11/18	3,759	3,764	3,650	3,650	-152	-4.00	3,819,200	-
[2802]	25/11/17	3,825	3,853	3,747	3,802	-23	-0.60	3,860,500	-
[2802]	25/11/14	3,783	3,829	3,739	3,825	+42	+1.11	4,462,700	-
[2802]	25/11/13	3,844	3,860	3,770	3,783	-67	-1.74	5,321,500	-
[2802]	25/11/12	3,698	3,897	3,692	3,850	+229	+6.32	10,124,200	-
[2802]	25/11/11	3,559	3,650	3,555	3,621	+94	+2.67	7,044,900	-
[2802]	25/11/10	3,624	3,677	3,513	3,527	-96	-2.65	15,013,900	-
[2802]	25/11/07	3,763	3,763	3,623	3,623	-700	-16.19	11,172,300	-
[2802]	25/11/06	4,418	4,512	4,323	4,323	-109	-2.46	3,589,300	-
[2802]	25/11/05	4,480	4,544	4,343	4,432	-6	-0.14	3,568,000	-
[2802]	25/11/04	4,370	4,466	4,318	4,438	+65	+1.49	3,988,000	-
[2802]	25/10/31	4,246	4,377	4,235	4,373	+156	+3.70	2,975,900	-
[2802]	25/10/30	4,198	4,241	4,173	4,217	+19	+0.45	7,268,700	-
[2802]	25/10/29	4,231	4,260	4,171	4,198	-33	-0.78	2,141,400	-
[2802]	25/10/28	4,251	4,269	4,211	4,231	-49	-1.14	2,287,200	-
[2802]	25/10/27	4,275	4,293	4,228	4,280	+49	+1.16	2,033,300	-
[2802]	25/10/24	4,234	4,261	4,208	4,231	-12	-0.28	1,818,700	-
[2802]	25/10/23	4,306	4,318	4,238	4,243	-31	-0.73	1,823,300	-
[2802]	25/10/22	4,292	4,317	4,268	4,274	-23	-0.54	1,649,100	-
[2802]	25/10/21	4,305	4,322	4,274	4,297	-5	-0.12	1,900,300	-
[2802]	25/10/20	4,286	4,302	4,221	4,302	+136	+3.26	1,977,100	-
[2802]	25/10/17	4,152	4,189	4,142	4,166	0	0.00	1,718,400	-
[2802]	25/10/16	4,175	4,209	4,146	4,166	-31	-0.74	1,859,400	-
[2802]	25/10/15	4,197	4,237	4,187	4,197	0	0.00	1,994,100	-
[2802]	25/10/14	4,110	4,197	4,098	4,197	+21	+0.50	2,390,300	-
[2802]	25/10/10	4,220	4,222	4,153	4,176	-25	-0.60	2,253,700	-
[2802]	25/10/09	4,185	4,222	4,157	4,201	+8	+0.19	1,924,700	-
[2802]	25/10/08	4,294	4,333	4,193	4,193	-77	-1.80	2,648,400	-
[2802]	25/10/07	4,310	4,348	4,270	4,270	-30	-0.70	2,423,000	-
[2802]	25/10/06	4,315	4,324	4,263	4,300	+130	+3.12	2,901,400	-
[2802]	25/10/03	4,160	4,224	4,160	4,170	-8	-0.19	2,003,200	-
[2802]	25/10/02	4,209	4,251	4,157	4,178	-67	-1.58	2,592,800	-
[2802]	25/10/01	4,242	4,250	4,181	4,245	-1	-0.02	2,149,100	-
[2802]	25/09/30	4,173	4,252	4,164	4,246	+47	+1.12	2,368,300	-
[2802]	25/09/29	4,263	4,276	4,170	4,199	-86	-2.01	2,211,200	-
[2802]	25/09/26	4,340	4,357	4,269	4,285	+85	+2.02	2,936,500	-
[2802]	25/09/25	4,232	4,244	4,196	4,200	-10	-0.24	2,347,700	-
[2802]	25/09/24	4,321	4,325	4,197	4,210	-68	-1.59	1,899,900	-
[2802]	25/09/22	4,236	4,300	4,226	4,278	+80	+1.91	1,846,900	-
[2802]	25/09/19	4,213	4,298	4,181	4,198	-43	-1.01	4,963,800	-
[2802]	25/09/18	4,250	4,284	4,205	4,241	-44	-1.03	2,410,700	-
[2802]	25/09/17	4,305	4,343	4,264	4,285	-2	-0.05	1,747,200	-
[2802]	25/09/16	4,295	4,300	4,231	4,287	+25	+0.59	1,742,800	-
[2802]	25/09/12	4,323	4,323	4,254	4,262	-23	-0.54	2,484,100	-
[2802]	25/09/11	4,258	4,287	4,227	4,285	+28	+0.66	1,859,500	-
[2802]	25/09/10	4,209	4,281	4,164	4,257	+62	+1.48	1,858,400	-
[2802]	25/09/09	4,287	4,305	4,194	4,195	-98	-2.28	2,142,100	-
[2802]	25/09/08	4,251	4,308	4,228	4,293	+93	+2.21	1,958,200	-
[2802]	25/09/05	4,201	4,226	4,182	4,200	+22	+0.53	2,165,100	-