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
[5602]	26/10/29	1,689	1,689	1,655	1,669	-6	-0.358209	653,100	98,283,773,952
[5602]	26/10/28	1,688	1,695	1,671	1,675	+1	+0.059737	158,400	98,637,094,912
[5602]	26/10/27	1,660	1,685	1,660	1,674	+14	+0.843373	180,600	98,578,210,816
[5602]	26/10/26	1,655	1,671	1,642	1,660	+6	+0.362757	335,000	97,753,784,320
[5602]	26/10/23	1,620	1,654	1,598	1,654	+21	+1.285977	311,100	97,400,455,168
[5602]	26/10/22	1,627	1,645	1,621	1,633	+12	+0.740284	244,200	96,163,807,232
[5602]	26/10/21	1,638	1,638	1,606	1,621	+8	+0.49597	217,000	95,457,157,120
[5602]	26/10/20	1,651	1,673	1,613	1,613	-46	-2.772755	209,200	94,986,051,584
[5602]	26/10/19	1,669	1,671	1,646	1,659	-10	-0.599161	179,200	97,694,892,032
[5602]	26/10/16	1,627	1,675	1,624	1,669	+50	+3.088326	325,300	98,283,773,952
[5602]	26/10/15	1,609	1,645	1,587	1,619	+2	+0.123686	300,300	95,339,380,736
[5602]	26/10/14	1,609	1,634	1,597	1,617	+10	+0.622278	585,800	95,221,604,352
[5602]	26/10/13	1,578	1,621	1,565	1,607	+29	+1.837769	371,300	94,632,730,624
[5602]	26/10/09	1,587	1,597	1,572	1,578	-2	-0.126582	193,900	94,109,761,536
[5602]	26/10/08	1,592	1,596	1,564	1,580	-13	-0.81607	266,900	94,229,037,056
[5602]	26/10/07	1,606	1,622	1,593	1,593	-22	-1.362229	189,900	95,004,344,320
[5602]	26/10/06	1,610	1,615	1,601	1,615	+12	+0.748596	218,600	96,316,391,424
[5602]	26/10/05	1,612	1,622	1,595	1,603	-2	-0.124611	226,100	95,600,730,112
[5602]	26/10/02	1,625	1,629	1,605	1,605	-20	-1.230769	172,800	95,720,005,632
[5602]	26/10/01	1,615	1,631	1,607	1,625	-2	-0.122926	253,500	96,912,777,216
[5602]	26/09/30	1,620	1,632	1,596	1,627	+18	+1.118707	218,800	97,032,052,736
[5602]	26/09/29	1,632	1,632	1,600	1,609	-55	-3.305288	280,300	95,958,556,672
[5602]	26/09/28	1,680	1,694	1,658	1,664	-8	-0.478469	353,900	99,238,682,624
[5602]	26/09/25	1,649	1,685	1,647	1,672	+13	+0.783605	296,800	99,715,792,896
[5602]	26/09/24	1,640	1,659	1,620	1,659	+75	+4.734848	400,000	98,940,493,824
[5602]	26/09/18	1,670	1,677	1,584	1,584	-83	-4.979004	1,267,600	94,467,596,288
[5602]	26/09/17	1,657	1,669	1,653	1,667	+15	+0.90799	127,300	99,417,595,904
[5602]	26/09/16	1,630	1,660	1,630	1,652	+26	+1.599016	185,300	98,523,021,312
[5602]	26/09/15	1,617	1,635	1,614	1,626	+9	+0.556586	218,500	96,972,414,976
[5602]	26/09/14	1,614	1,622	1,600	1,617	0	0	241,000	96,435,666,944
[5602]	26/09/11	1,616	1,643	1,602	1,617	-27	-1.642336	222,800	96,435,666,944
[5602]	26/09/10	1,640	1,649	1,624	1,644	-6	-0.363636	185,700	98,045,911,040
[5602]	26/09/09	1,653	1,672	1,641	1,650	-6	-0.362319	229,600	98,403,745,792
[5602]	26/09/08	1,686	1,686	1,650	1,656	-32	-1.895735	294,200	98,761,572,352
[5602]	26/09/07	1,699	1,714	1,685	1,688	-1	-0.059207	242,700	100,670,013,440
[5602]	26/09/04	1,716	1,717	1,685	1,689	-27	-1.573427	259,200	102,509,764,608
[5602]	26/09/03	1,738	1,743	1,710	1,716	-11	-0.636943	200,900	104,148,467,712
[5602]	26/09/02	1,774	1,774	1,722	1,727	-49	-2.759009	318,400	104,816,082,944
[5602]	26/09/01	1,769	1,782	1,757	1,776	-11	-0.615557	275,300	107,790,024,704
[5602]	26/08/31	1,768	1,789	1,764	1,787	+10	+0.562746	253,300	108,457,639,936
[5602]	26/08/28	1,782	1,799	1,764	1,777	+9	+0.50905	343,100	107,850,711,040
[5602]	26/08/27	1,740	1,770	1,736	1,768	+30	+1.726122	273,400	107,304,484,864
[5602]	26/08/26	1,735	1,746	1,723	1,738	+7	+0.404391	265,700	105,483,706,368
[5602]	26/08/25	1,723	1,731	1,708	1,731	+12	+0.69808	281,300	105,058,852,864
[5602]	26/08/24	1,727	1,747	1,719	1,719	+2	+0.116482	336,100	104,330,543,104
[5602]	26/08/21	1,720	1,732	1,704	1,717	-12	-0.694043	383,100	104,209,162,240
[5602]	26/08/20	1,720	1,732	1,700	1,729	+23	+1.348183	262,000	104,937,472,000
[5602]	26/08/19	1,698	1,723	1,682	1,706	-3	-0.175541	391,900	103,541,538,816
[5602]	26/08/18	1,730	1,758	1,703	1,709	-21	-1.213873	295,600	103,723,622,400
[5602]	26/08/17	1,723	1,735	1,709	1,730	+7	+0.406268	288,600	104,998,166,528
[5602]	26/08/14	1,701	1,726	1,694	1,723	+22	+1.293357	219,100	104,573,313,024
[5602]	26/08/13	1,705	1,715	1,679	1,701	-19	-1.104651	268,700	103,238,082,560
[5602]	26/08/12	1,760	1,779	1,708	1,720	-31	-1.770417	286,800	104,391,237,632
[5602]	26/08/10	1,692	1,759	1,686	1,751	+67	+3.978622	695,200	106,272,710,656
[5602]	26/08/07	1,704	1,748	1,659	1,684	-20	-1.173709	889,900	102,206,308,352
[5602]	26/08/06	1,552	1,725	1,515	1,704	+176	+11.518325	1,449,700	103,420,157,952
[5602]	26/08/05	1,525	1,553	1,524	1,528	+4	+0.262467	271,800	92,738,265,088
[5602]	26/08/04	1,500	1,526	1,498	1,524	+17	+1.128069	167,100	92,495,495,168
[5602]	26/08/03	1,510	1,512	1,481	1,507	-8	-0.528053	206,000	91,463,720,960
[5602]	26/07/31	1,519	1,537	1,496	1,515	-3	-0.197628	209,200	91,949,260,800
[5602]	26/07/30	1,487	1,518	1,480	1,518	+18	+1.2	206,400	92,131,336,192
[5602]	26/07/29	1,516	1,519	1,474	1,500	+6	+0.401606	276,200	91,038,867,456
[5602]	26/07/28	1,515	1,517	1,484	1,494	-25	-1.64582	274,300	90,674,716,672
[5602]	26/07/27	1,512	1,519	1,504	1,519	+32	+2.151984	250,200	92,192,030,720
[5602]	26/07/24	1,483	1,491	1,476	1,487	-4	-0.268276	144,000	90,249,863,168
[5602]	26/07/23	1,480	1,491	1,477	1,491	+11	+0.743243	117,800	90,492,633,088
[5602]	26/07/22	1,482	1,495	1,476	1,480	-2	-0.134953	144,600	89,825,017,856
[5602]	26/07/21	1,448	1,490	1,448	1,482	+35	+2.418798	205,400	89,946,406,912
[5602]	26/07/17	1,463	1,468	1,426	1,447	-24	-1.631543	291,800	-
[5602]	26/07/16	1,491	1,495	1,461	1,471	-12	-0.809171	210,100	-
[5602]	26/07/15	1,480	1,491	1,467	1,483	+11	+0.747283	206,500	-
[5602]	26/07/14	1,470	1,474	1,457	1,472	+14	+0.960219	147,200	-
[5602]	26/07/13	1,468	1,481	1,449	1,458	+5	+0.344116	217,800	-
[5602]	26/07/10	1,469	1,469	1,451	1,453	+1	+0.068871	255,600	-
[5602]	26/07/09	1,445	1,460	1,438	1,452	+5	+0.345543	203,200	-
[5602]	26/07/08	1,475	1,480	1,446	1,447	-25	-1.69837	179,700	-
[5602]	26/07/07	1,487	1,515	1,472	1,472	+15	+1.029513	297,900	-
[5602]	26/07/06	1,436	1,468	1,434	1,457	+32	+2.245614	280,600	-
[5602]	26/07/03	1,411	1,429	1,404	1,425	+27	+1.93133	143,300	-
[5602]	26/07/02	1,376	1,407	1,374	1,398	+24	+1.746725	202,500	-
[5602]	26/07/01	1,373	1,380	1,363	1,374	-2	-0.145349	172,400	-
[5602]	26/06/30	1,404	1,404	1,376	1,376	-18	-1.291248	186,500	-
[5602]	26/06/29	1,406	1,417	1,374	1,394	-4	-0.286123	333,500	-
[5602]	26/06/26	1,392	1,410	1,389	1,398	+6	+0.431034	187,600	-
[5602]	26/06/25	1,403	1,405	1,390	1,392	-1	-0.071788	133,200	-
[5602]	26/06/24	1,394	1,411	1,386	1,393	-11	-0.783476	163,200	-
[5602]	26/06/23	1,420	1,427	1,399	1,404	-26	-1.818182	224,100	-
[5602]	26/06/22	1,430	1,443	1,411	1,430	-5	-0.348432	201,700	-
[5602]	26/06/19	1,467	1,474	1,425	1,435	-33	-2.247956	209,500	-
[5602]	26/06/18	1,455	1,485	1,450	1,468	+20	+1.381215	207,300	-
[5602]	26/06/17	1,430	1,472	1,430	1,448	+18	+1.258741	232,400	-
[5602]	26/06/16	1,430	1,434	1,420	1,430	+5	+0.350877	189,400	-
[5602]	26/06/15	1,415	1,433	1,413	1,425	+30	+2.150538	238,800	-
[5602]	26/06/12	1,388	1,404	1,379	1,395	+22	+1.602331	236,900	-
[5602]	26/06/11	1,360	1,375	1,345	1,373	-7	-0.507246	283,900	-
[5602]	26/06/10	1,385	1,396	1,364	1,380	-8	-0.576369	188,600	-
[5602]	26/06/09	1,392	1,401	1,373	1,388	+10	+0.725689	231,400	-
[5602]	26/06/08	1,367	1,380	1,354	1,378	-12	-0.863309	290,800	-
[5602]	26/06/05	1,360	1,394	1,360	1,390	+33	+2.431835	206,700	-
[5602]	26/06/04	1,358	1,374	1,348	1,357	-12	-0.876552	209,400	-
[5602]	26/06/03	1,355	1,373	1,341	1,369	+27	+2.011923	229,600	-
[5602]	26/06/02	1,367	1,367	1,336	1,342	-38	-2.753623	334,600	-
[5602]	26/06/01	1,365	1,412	1,364	1,380	+15	+1.098901	376,900	-
[5602]	26/05/29	1,355	1,379	1,352	1,365	+16	+1.186064	251,000	-
[5602]	26/05/28	1,358	1,366	1,331	1,349	-9	-0.662739	205,600	-
[5602]	26/05/27	1,370	1,375	1,346	1,358	-11	-0.803506	202,800	-
[5602]	26/05/26	1,375	1,380	1,352	1,369	+2	+0.146306	293,500	-
[5602]	26/05/25	1,359	1,367	1,343	1,367	+8	+0.588668	258,200	-
[5602]	26/05/22	1,376	1,376	1,345	1,359	-13	-0.947522	248,400	-
[5602]	26/05/21	1,350	1,383	1,350	1,372	+22	+1.62963	212,000	-
[5602]	26/05/20	1,370	1,370	1,329	1,350	-24	-1.746725	330,800	-
[5602]	26/05/19	1,372	1,382	1,353	1,374	+14	+1.029412	285,200	-
[5602]	26/05/18	1,386	1,387	1,353	1,360	-16	-1.162791	339,300	-
[5602]	26/05/15	1,364	1,390	1,341	1,376	+16	+1.176471	494,000	-
[5602]	26/05/14	1,457	1,473	1,341	1,360	-96	-6.593407	683,200	-
[5602]	26/05/13	1,450	1,474	1,449	1,456	+5	+0.34459	219,700	-
[5602]	26/05/12	1,495	1,502	1,451	1,451	-33	-2.22372	310,700	-
[5602]	26/05/11	1,457	1,494	1,457	1,484	+27	+1.853123	357,100	-
[5602]	26/05/08	1,488	1,488	1,444	1,457	-40	-2.672011	398,200	-
[5602]	26/05/07	1,510	1,529	1,497	1,497	-8	-0.531561	292,100	-
[5602]	26/05/01	1,503	1,508	1,493	1,505	+2	+0.133067	168,400	-
[5602]	26/04/30	1,520	1,521	1,502	1,503	-37	-2.402597	189,500	-
[5602]	26/04/28	1,505	1,545	1,505	1,540	+26	+1.717305	218,400	-
[5602]	26/04/27	1,510	1,529	1,504	1,514	-2	-0.131926	211,100	-
[5602]	26/04/24	1,540	1,547	1,504	1,516	-29	-1.877023	658,000	-
[5602]	26/04/23	1,580	1,580	1,535	1,545	-31	-1.967005	300,300	-
[5602]	26/04/22	1,577	1,581	1,561	1,576	+14	+0.896287	305,300	-
[5602]	26/04/21	1,558	1,566	1,547	1,562	+16	+1.034929	254,600	-
[5602]	26/04/20	1,566	1,570	1,538	1,546	-20	-1.277139	272,700	-
[5602]	26/04/17	1,593	1,593	1,566	1,566	-34	-2.125	835,300	-
[5602]	26/04/16	1,597	1,621	1,584	1,600	+31	+1.975781	407,400	-
[5602]	26/04/15	1,597	1,602	1,569	1,569	-4	-0.254291	262,200	-
[5602]	26/04/14	1,570	1,581	1,561	1,573	+20	+1.28783	169,200	-
[5602]	26/04/13	1,540	1,559	1,534	1,553	+6	+0.387847	237,400	-
[5602]	26/04/10	1,573	1,585	1,545	1,547	-9	-0.578406	224,600	-
[5602]	26/04/09	1,582	1,595	1,556	1,556	-26	-1.643489	189,000	-
[5602]	26/04/08	1,600	1,605	1,575	1,582	+35	+2.262443	249,300	-
[5602]	26/04/07	1,549	1,563	1,536	1,547	+4	+0.259235	152,900	-
[5602]	26/04/06	1,554	1,569	1,543	1,543	-3	-0.194049	139,700	-
[5602]	26/04/03	1,557	1,565	1,538	1,546	+4	+0.259403	293,100	-
[5602]	26/04/02	1,587	1,603	1,539	1,542	-45	-2.835539	228,700	-
[5602]	26/04/01	1,551	1,587	1,543	1,587	+65	+4.270696	380,900	-
[5602]	26/03/31	1,504	1,550	1,500	1,522	-6	-0.39267	275,100	-
[5602]	26/03/30	1,481	1,528	1,481	1,528	-44	-2.798982	331,600	-
[5602]	26/03/27	1,558	1,579	1,547	1,572	+10	+0.640205	308,000	-
[5602]	26/03/26	1,582	1,582	1,543	1,562	-16	-1.013942	151,100	-
[5602]	26/03/25	1,566	1,584	1,562	1,578	+48	+3.137255	233,200	-
[5602]	26/03/24	1,519	1,530	1,509	1,530	+47	+3.169252	220,700	-
[5602]	26/03/23	1,505	1,507	1,463	1,483	-62	-4.012945	388,100	-
[5602]	26/03/19	1,579	1,582	1,545	1,545	-68	-4.215747	345,700	-
[5602]	26/03/18	1,575	1,613	1,571	1,613	+61	+3.930412	203,800	-
[5602]	26/03/17	1,550	1,574	1,550	1,552	+7	+0.453074	243,200	-
[5602]	26/03/16	1,533	1,558	1,530	1,545	+12	+0.782779	249,400	-
[5602]	26/03/13	1,533	1,552	1,531	1,533	-22	-1.414791	311,400	-
[5602]	26/03/12	1,580	1,587	1,545	1,555	-52	-3.235843	326,500	-
[5602]	26/03/11	1,576	1,637	1,576	1,607	+37	+2.356688	454,600	-
[5602]	26/03/10	1,562	1,590	1,550	1,570	+46	+3.018373	320,900	-
[5602]	26/03/09	1,510	1,529	1,474	1,524	-65	-4.090623	536,100	-
[5602]	26/03/06	1,570	1,601	1,570	1,589	-5	-0.313676	287,800	-
[5602]	26/03/05	1,611	1,633	1,581	1,594	+48	+3.104787	417,500	-
[5602]	26/03/04	1,605	1,615	1,515	1,546	-112	-6.755127	805,100	-
[5602]	26/03/03	1,720	1,759	1,653	1,658	-85	-4.876649	572,700	-
[5602]	26/03/02	1,755	1,766	1,709	1,743	-34	-1.913337	488,000	-
[5602]	26/02/27	1,756	1,777	1,740	1,777	+34	+1.95066	307,200	-
[5602]	26/02/26	1,725	1,757	1,715	1,743	+24	+1.396161	417,200	-
[5602]	26/02/25	1,716	1,732	1,681	1,719	+6	+0.350263	401,300	-
[5602]	26/02/24	1,720	1,733	1,696	1,713	+2	+0.116891	291,700	-
[5602]	26/02/20	1,741	1,755	1,702	1,711	-32	-1.835915	305,300	-
[5602]	26/02/19	1,750	1,755	1,723	1,743	+12	+0.693241	330,700	-
[5602]	26/02/18	1,709	1,735	1,702	1,731	+31	+1.823529	304,400	-
[5602]	26/02/17	1,698	1,706	1,676	1,700	+1	+0.058858	369,300	-
[5602]	26/02/16	1,718	1,720	1,675	1,699	+14	+0.830861	437,900	-
[5602]	26/02/13	1,713	1,718	1,656	1,685	-43	-2.488426	627,700	-
[5602]	26/02/12	1,685	1,738	1,673	1,728	+44	+2.612827	571,500	-
[5602]	26/02/10	1,635	1,689	1,627	1,684	+54	+3.312883	590,700	-
[5602]	26/02/09	1,695	1,695	1,600	1,630	-38	-2.278177	1,164,700	-
[5602]	26/02/06	1,727	1,744	1,611	1,668	-81	-4.631218	1,141,800	-
[5602]	26/02/05	1,740	1,771	1,724	1,749	+22	+1.273885	380,300	-
[5602]	26/02/04	1,727	1,742	1,707	1,727	-2	-0.115674	355,700	-
[5602]	26/02/03	1,707	1,729	1,700	1,729	+44	+2.611276	360,800	-
[5602]	26/02/02	1,711	1,729	1,680	1,685	-35	-2.034884	613,800	-
[5602]	26/01/30	1,738	1,740	1,703	1,720	-20	-1.149425	277,700	-
[5602]	26/01/29	1,753	1,756	1,717	1,740	-18	-1.023891	299,900	-
[5602]	26/01/28	1,799	1,799	1,754	1,758	-54	-2.980132	276,000	-
[5602]	26/01/27	1,800	1,819	1,780	1,812	+3	+0.165837	244,100	-
[5602]	26/01/26	1,820	1,838	1,809	1,809	-26	-1.416894	240,200	-
[5602]	26/01/23	1,859	1,871	1,828	1,835	-22	-1.184707	268,200	-
[5602]	26/01/22	1,872	1,890	1,848	1,857	-29	-1.537646	318,600	-
[5602]	26/01/21	1,872	1,916	1,850	1,886	-26	-1.359833	600,200	-
[5602]	26/01/20	1,948	1,952	1,899	1,912	-39	-1.998975	415,400	-
[5602]	26/01/19	1,991	1,991	1,913	1,951	-39	-1.959799	451,300	-
[5602]	26/01/16	1,975	2,044	1,963	1,990	+48	+2.471679	850,600	-
[5602]	26/01/15	1,910	1,944	1,906	1,942	+37	+1.942257	471,700	-
[5602]	26/01/14	1,880	1,905	1,864	1,905	+83	+4.555434	756,700	-
[5602]	26/01/13	1,800	1,842	1,789	1,822	+50	+2.82167	714,600	-
[5602]	26/01/09	1,750	1,773	1,743	1,772	+32	+1.83908	326,600	-
[5602]	26/01/08	1,760	1,786	1,737	1,740	-14	-0.798176	337,700	-
[5602]	26/01/07	1,707	1,762	1,701	1,754	+32	+1.858304	400,700	-
[5602]	26/01/06	1,686	1,735	1,685	1,722	+36	+2.135231	414,200	-
[5602]	26/01/05	1,685	1,702	1,662	1,686	+11	+0.656716	338,800	-
[5602]	25/12/30	1,698	1,715	1,675	1,675	-45	-2.616279	310,100	-
[5602]	25/12/29	1,713	1,720	1,691	1,720	+35	+2.077151	309,600	-
[5602]	25/12/26	1,711	1,717	1,682	1,685	-12	-0.70713	297,900	-
[5602]	25/12/25	1,681	1,703	1,670	1,697	+29	+1.738609	289,300	-
[5602]	25/12/24	1,674	1,707	1,662	1,668	+8	+0.481928	370,400	-
[5602]	25/12/23	1,655	1,670	1,646	1,660	+20	+1.219512	327,800	-
[5602]	25/12/22	1,662	1,674	1,640	1,640	-11	-0.666263	250,800	-
[5602]	25/12/19	1,620	1,662	1,619	1,651	+26	+1.6	380,000	-
[5602]	25/12/18	1,628	1,638	1,601	1,625	-3	-0.184275	239,200	-
[5602]	25/12/17	1,631	1,645	1,614	1,628	-11	-0.671141	301,000	-
[5602]	25/12/16	1,671	1,672	1,639	1,639	-32	-1.915021	227,200	-
[5602]	25/12/15	1,660	1,679	1,646	1,671	-19	-1.12426	300,000	-
[5602]	25/12/12	1,695	1,705	1,673	1,690	+25	+1.501502	371,400	-
[5602]	25/12/11	1,730	1,732	1,662	1,665	-55	-3.197674	477,600	-
[5602]	25/12/10	1,760	1,772	1,720	1,720	-28	-1.601831	330,300	-
[5602]	25/12/09	1,750	1,766	1,735	1,748	+6	+0.344432	291,600	-
[5602]	25/12/08	1,728	1,764	1,705	1,742	+17	+0.985507	269,100	-
[5602]	25/12/05	1,740	1,756	1,718	1,725	-10	-0.576369	206,400	-
[5602]	25/12/04	1,700	1,738	1,696	1,735	+43	+2.541371	294,400	-
[5602]	25/12/03	1,686	1,714	1,670	1,692	-20	-1.168224	300,700	-
[5602]	25/12/02	1,734	1,751	1,705	1,712	-26	-1.495972	346,900	-
[5602]	25/12/01	1,809	1,814	1,708	1,738	-65	-3.605103	625,800	-
[5602]	25/11/28	1,752	1,816	1,745	1,803	+51	+2.910959	572,200	-
[5602]	25/11/27	1,729	1,761	1,728	1,752	+39	+2.276708	543,700	-
[5602]	25/11/26	1,690	1,721	1,686	1,713	+22	+1.301005	436,000	-
[5602]	25/11/25	1,683	1,702	1,642	1,691	+36	+2.175227	424,300	-
[5602]	25/11/21	1,650	1,685	1,644	1,655	-66	-3.83498	487,800	-
[5602]	25/11/20	1,686	1,724	1,675	1,721	+53	+3.177458	614,600	-
[5602]	25/11/19	1,620	1,670	1,590	1,668	+45	+2.772643	463,900	-
[5602]	25/11/18	1,650	1,657	1,610	1,623	-52	-3.104478	458,800	-
[5602]	25/11/17	1,666	1,684	1,632	1,675	+11	+0.661058	456,000	-
[5602]	25/11/14	1,637	1,688	1,632	1,664	+24	+1.463415	393,600	-
[5602]	25/11/13	1,650	1,665	1,638	1,640	+3	+0.183262	443,300	-
[5602]	25/11/12	1,610	1,648	1,598	1,637	+23	+1.425031	404,100	-
[5602]	25/11/11	1,630	1,631	1,590	1,614	-30	-1.824818	928,900	-
[5602]	25/11/10	1,729	1,729	1,640	1,644	-86	-4.971098	818,300	-
[5602]	25/11/07	1,703	1,760	1,663	1,730	-7	-0.402994	573,900	-
[5602]	25/11/06	1,717	1,752	1,698	1,737	+29	+1.697892	514,300	-
[5602]	25/11/05	1,692	1,708	1,635	1,708	-7	-0.408163	809,700	-
[5602]	25/11/04	1,718	1,790	1,703	1,715	-20	-1.152738	903,300	-
[5602]	25/10/31	1,742	1,754	1,717	1,735	-25	-1.420455	457,200	-
[5602]	25/10/30	1,725	1,767	1,725	1,760	+35	+2.028986	482,800	-
[5602]	25/10/29	1,773	1,784	1,723	1,725	-50	-2.816901	750,700	-
[5602]	25/10/28	1,807	1,835	1,766	1,775	-36	-1.987852	677,900	-
[5602]	25/10/27	1,819	1,830	1,802	1,811	+1	+0.055249	634,400	-
[5602]	25/10/24	1,818	1,827	1,799	1,810	-10	-0.549451	502,000	-
[5602]	25/10/23	1,827	1,848	1,804	1,820	-28	-1.515152	512,700	-
[5602]	25/10/22	1,782	1,860	1,765	1,848	+61	+3.413542	754,700	-
[5602]	25/10/21	1,825	1,837	1,783	1,787	-38	-2.082192	940,000	-
[5602]	25/10/20	1,840	1,859	1,811	1,825	+15	+0.828729	574,400	-
[5602]	25/10/17	1,852	1,864	1,810	1,810	-78	-4.131356	699,200	-
[5602]	25/10/16	1,833	1,888	1,821	1,888	+55	+3.000546	550,600	-
[5602]	25/10/15	1,800	1,833	1,794	1,833	+51	+2.861953	492,500	-
[5602]	25/10/14	1,774	1,829	1,763	1,782	-13	-0.724234	805,100	-
[5602]	25/10/10	1,870	1,874	1,785	1,795	-89	-4.723992	858,700	-
[5602]	25/10/09	1,926	1,929	1,858	1,884	-30	-1.567398	812,400	-
[5602]	25/10/08	1,840	1,915	1,810	1,914	+74	+4.021739	1,258,100	-
[5602]	25/10/07	1,795	1,847	1,741	1,840	+75	+4.249292	1,006,000	-
[5602]	25/10/06	1,770	1,795	1,715	1,765	+29	+1.670507	1,105,800	-
[5602]	25/10/03	1,748	1,797	1,707	1,736	+3	+0.17311	841,300	-
[5602]	25/10/02	1,749	1,781	1,717	1,733	-11	-0.630734	987,800	-
[5602]	25/10/01	1,830	1,831	1,735	1,744	-103	-5.576611	1,181,900	-
[5602]	25/09/30	1,905	1,919	1,800	1,847	-40	-2.119767	1,480,000	-
[5602]	25/09/29	1,700	1,975	1,700	1,887	+159	+9.201389	2,512,700	-
[5602]	25/09/26	1,760	1,772	1,726	1,728	-20	-1.144165	1,162,500	-
[5602]	25/09/25	1,750	1,772	1,724	1,748	+8	+0.45977	1,286,500	-
[5602]	25/09/24	1,714	1,740	1,698	1,740	+26	+1.516919	747,500	-
[5602]	25/09/22	1,712	1,750	1,698	1,714	-2	-0.11655	1,358,000	-
[5602]	25/09/19	1,680	1,716	1,658	1,716	+38	+2.264601	3,060,500	-
[5602]	25/09/18	1,652	1,678	1,622	1,678	+38	+2.317073	1,298,000	-
[5602]	25/09/17	1,700	1,700	1,630	1,640	-58	-3.415783	1,617,000	-
[5602]	25/09/16	1,690	1,700	1,652	1,698	+22	+1.312649	1,259,500	-
[5602]	25/09/12	1,666	1,698	1,658	1,676	+16	+0.963855	1,490,000	-
[5602]	25/09/11	1,644	1,680	1,622	1,660	+28	+1.715686	1,453,000	-
[5602]	25/09/10	1,644	1,664	1,612	1,632	-2	-0.122399	1,027,000	-
[5602]	25/09/09	1,630	1,690	1,614	1,634	+10	+0.615764	2,156,500	-
[5602]	25/09/08	1,680	1,680	1,610	1,624	-58	-3.448276	2,376,000	-
[5602]	25/09/05	1,700	1,712	1,594	1,682	-14	-0.825472	4,194,500	-