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
[5902]	26/10/29	2,501	2,547	2,501	2,515	-2.0	-0.08	81,900	30,970,003,456
[5902]	26/10/28	2,561	2,590	2,517	2,517	-72.0	-2.78	34,100	30,994,632,704
[5902]	26/10/27	2,600	2,620	2,566	2,589	-11.0	-0.42	23,900	31,881,248,768
[5902]	26/10/26	2,604	2,618	2,598	2,600	-16.0	-0.61	21,200	32,016,703,488
[5902]	26/10/23	2,656	2,665	2,591	2,616	-25.0	-0.95	25,200	32,213,729,280
[5902]	26/10/22	2,621	2,656	2,621	2,641	+20.0	+0.76	19,900	32,521,582,592
[5902]	26/10/21	2,594	2,636	2,588	2,621	+31.0	+1.20	16,700	32,275,300,352
[5902]	26/10/20	2,596	2,615	2,578	2,590	-13.0	-0.50	22,700	31,893,563,392
[5902]	26/10/19	2,582	2,618	2,575	2,603	-22.0	-0.84	18,100	32,053,647,360
[5902]	26/10/16	2,575	2,631	2,574	2,625	+69.0	+2.70	22,000	32,324,556,800
[5902]	26/10/15	2,549	2,570	2,541	2,556	-20.0	-0.78	22,600	31,474,882,560
[5902]	26/10/14	2,589	2,595	2,554	2,576	-13.0	-0.50	19,100	31,721,164,800
[5902]	26/10/13	2,566	2,604	2,560	2,589	+39.0	+1.53	18,300	31,881,248,768
[5902]	26/10/09	2,506	2,568	2,506	2,550	+18.0	+0.71	21,900	31,400,998,912
[5902]	26/10/08	2,550	2,551	2,505	2,532	-19.0	-0.74	28,000	31,179,343,872
[5902]	26/10/07	2,584	2,606	2,551	2,551	-52.0	-2.00	16,400	31,413,311,488
[5902]	26/10/06	2,564	2,620	2,564	2,603	+21.0	+0.81	16,000	32,053,647,360
[5902]	26/10/05	2,580	2,596	2,559	2,582	-9.0	-0.35	21,500	31,795,050,496
[5902]	26/10/02	2,600	2,610	2,583	2,591	-23.0	-0.88	19,500	31,905,878,016
[5902]	26/10/01	2,625	2,626	2,590	2,614	-27.0	-1.02	31,700	32,189,102,080
[5902]	26/09/30	2,660	2,660	2,625	2,641	-24.0	-0.90	25,600	32,521,582,592
[5902]	26/09/29	2,682	2,690	2,665	2,665	-71.0	-2.60	30,500	32,817,121,280
[5902]	26/09/28	2,761	2,764	2,734	2,736	-19.0	-0.69	45,900	33,691,424,768
[5902]	26/09/25	2,748	2,765	2,737	2,755	+16.0	+0.58	19,500	33,925,392,384
[5902]	26/09/24	2,737	2,762	2,720	2,739	+2.0	+0.07	23,700	33,728,366,592
[5902]	26/09/18	2,780	2,780	2,737	2,737	-43.0	-1.55	23,000	33,703,737,344
[5902]	26/09/17	2,757	2,780	2,755	2,780	+23.0	+0.83	15,600	34,233,245,696
[5902]	26/09/16	2,751	2,775	2,748	2,757	+15.0	+0.55	12,900	33,950,019,584
[5902]	26/09/15	2,695	2,743	2,676	2,742	+38.0	+1.41	15,600	33,765,308,416
[5902]	26/09/14	2,653	2,704	2,650	2,704	+39.0	+1.46	14,400	33,297,373,184
[5902]	26/09/11	2,640	2,673	2,630	2,665	0	+0.00	21,800	32,817,121,280
[5902]	26/09/10	2,650	2,674	2,641	2,665	0	+0.00	16,900	32,817,121,280
[5902]	26/09/09	2,660	2,679	2,648	2,665	-1.0	-0.04	14,500	32,817,121,280
[5902]	26/09/08	2,700	2,710	2,666	2,666	-41.0	-1.51	21,900	32,829,435,904
[5902]	26/09/07	2,715	2,748	2,703	2,707	-8.0	-0.29	11,700	33,334,315,008
[5902]	26/09/04	2,705	2,719	2,682	2,715	+9.0	+0.33	18,600	33,432,827,904
[5902]	26/09/03	2,681	2,730	2,681	2,706	+16.0	+0.59	16,400	33,322,000,384
[5902]	26/09/02	2,752	2,752	2,690	2,690	-71.0	-2.57	36,400	33,124,974,592
[5902]	26/09/01	2,755	2,791	2,755	2,761	+1.0	+0.04	22,600	33,999,276,032
[5902]	26/08/31	2,790	2,810	2,760	2,760	-39.0	-1.39	21,000	33,986,963,456
[5902]	26/08/28	2,845	2,869	2,785	2,799	-57.0	-2.00	30,700	34,467,213,312
[5902]	26/08/27	2,864	2,883	2,833	2,856	-8.0	-0.28	20,500	35,169,116,160
[5902]	26/08/26	2,858	2,875	2,840	2,864	+20.0	+0.70	34,000	35,267,629,056
[5902]	26/08/25	2,774	2,846	2,774	2,844	+87.0	+3.16	36,100	35,021,348,864
[5902]	26/08/24	2,745	2,770	2,719	2,757	+13.0	+0.47	21,600	33,950,019,584
[5902]	26/08/21	2,671	2,750	2,663	2,744	+73.0	+2.73	24,100	33,789,937,664
[5902]	26/08/20	2,637	2,678	2,607	2,671	+14.0	+0.53	17,800	32,891,006,976
[5902]	26/08/19	2,714	2,714	2,622	2,657	-57.0	-2.10	29,100	32,718,608,384
[5902]	26/08/18	2,598	2,715	2,598	2,714	+122.0	+4.71	41,400	33,420,513,280
[5902]	26/08/17	2,555	2,615	2,535	2,592	+7.0	+0.27	36,900	31,918,190,592
[5902]	26/08/14	2,476	2,585	2,475	2,585	+74.0	+2.95	48,300	31,831,992,320
[5902]	26/08/13	2,440	2,513	2,432	2,511	+63.0	+2.57	29,000	30,920,747,008
[5902]	26/08/12	2,459	2,470	2,431	2,448	+8.0	+0.33	22,800	30,144,958,464
[5902]	26/08/10	2,435	2,488	2,411	2,440	+55.0	+2.31	18,700	30,046,445,568
[5902]	26/08/07	2,391	2,413	2,385	2,385	+9.0	+0.38	14,000	29,369,169,920
[5902]	26/08/06	2,360	2,409	2,360	2,376	-6.0	-0.25	11,800	29,258,342,400
[5902]	26/08/05	2,379	2,394	2,377	2,382	+20.0	+0.85	11,400	29,332,226,048
[5902]	26/08/04	2,351	2,367	2,350	2,362	+1.0	+0.04	14,200	29,085,943,808
[5902]	26/08/03	2,386	2,387	2,340	2,361	-25.0	-1.05	25,000	29,073,631,232
[5902]	26/07/31	2,430	2,430	2,386	2,386	-45.0	-1.85	21,500	29,381,482,496
[5902]	26/07/30	2,385	2,450	2,385	2,431	+18.0	+0.75	21,800	29,935,618,048
[5902]	26/07/29	2,407	2,418	2,390	2,413	+30.0	+1.26	19,900	29,713,965,056
[5902]	26/07/28	2,413	2,413	2,381	2,383	-33.0	-1.37	11,600	29,344,540,672
[5902]	26/07/27	2,380	2,424	2,374	2,416	+44.0	+1.85	21,600	29,750,906,880
[5902]	26/07/24	2,380	2,380	2,360	2,372	-14.0	-0.59	7,600	29,209,085,952
[5902]	26/07/23	2,399	2,408	2,382	2,386	-27.0	-1.12	12,800	29,381,482,496
[5902]	26/07/22	2,414	2,420	2,385	2,413	+18.0	+0.75	18,900	29,713,965,056
[5902]	26/07/21	2,358	2,407	2,358	2,395	+42.0	+1.78	21,500	29,492,310,016
[5902]	26/07/17	2,365	2,388	2,334	2,353	-17	-0.72	19,500	-
[5902]	26/07/16	2,389	2,395	2,370	2,370	-4	-0.17	12,000	-
[5902]	26/07/15	2,355	2,381	2,352	2,374	+24	+1.02	9,000	-
[5902]	26/07/14	2,357	2,368	2,350	2,350	+15	+0.64	10,800	-
[5902]	26/07/13	2,361	2,361	2,335	2,335	0	0.00	14,000	-
[5902]	26/07/10	2,366	2,369	2,335	2,335	-6	-0.26	18,900	-
[5902]	26/07/09	2,353	2,363	2,341	2,341	-10	-0.43	12,000	-
[5902]	26/07/08	2,359	2,377	2,350	2,351	-8	-0.34	19,800	-
[5902]	26/07/07	2,374	2,374	2,351	2,359	+9	+0.38	8,000	-
[5902]	26/07/06	2,374	2,385	2,350	2,350	-24	-1.01	10,400	-
[5902]	26/07/03	2,360	2,388	2,360	2,374	+14	+0.59	10,700	-
[5902]	26/07/02	2,355	2,376	2,346	2,360	+24	+1.03	11,700	-
[5902]	26/07/01	2,340	2,353	2,336	2,336	+4	+0.17	7,400	-
[5902]	26/06/30	2,360	2,361	2,325	2,332	-22	-0.93	13,900	-
[5902]	26/06/29	2,343	2,359	2,335	2,354	+11	+0.47	21,700	-
[5902]	26/06/26	2,335	2,361	2,332	2,343	+10	+0.43	16,800	-
[5902]	26/06/25	2,352	2,355	2,331	2,333	+9	+0.39	15,800	-
[5902]	26/06/24	2,358	2,377	2,319	2,324	-39	-1.65	21,900	-
[5902]	26/06/23	2,396	2,400	2,362	2,363	-8	-0.34	20,500	-
[5902]	26/06/22	2,355	2,384	2,351	2,371	+11	+0.47	27,500	-
[5902]	26/06/19	2,409	2,447	2,360	2,360	-47	-1.95	50,800	-
[5902]	26/06/18	2,385	2,410	2,356	2,407	+39	+1.65	33,400	-
[5902]	26/06/17	2,366	2,385	2,339	2,368	+2	+0.08	22,700	-
[5902]	26/06/16	2,305	2,366	2,287	2,366	+44	+1.89	28,100	-
[5902]	26/06/15	2,366	2,366	2,318	2,322	-34	-1.44	30,500	-
[5902]	26/06/12	2,284	2,356	2,282	2,356	+78	+3.42	32,000	-
[5902]	26/06/11	2,259	2,278	2,236	2,278	+15	+0.66	13,300	-
[5902]	26/06/10	2,256	2,274	2,255	2,263	+20	+0.89	16,500	-
[5902]	26/06/09	2,238	2,265	2,235	2,243	+9	+0.40	13,700	-
[5902]	26/06/08	2,255	2,282	2,229	2,234	-55	-2.40	20,900	-
[5902]	26/06/05	2,225	2,291	2,225	2,289	+52	+2.32	18,100	-
[5902]	26/06/04	2,248	2,248	2,222	2,237	-16	-0.71	10,600	-
[5902]	26/06/03	2,200	2,258	2,200	2,253	+55	+2.50	15,700	-
[5902]	26/06/02	2,201	2,216	2,187	2,198	-22	-0.99	22,200	-
[5902]	26/06/01	2,240	2,255	2,210	2,220	-20	-0.89	28,600	-
[5902]	26/05/29	2,245	2,258	2,240	2,240	-5	-0.22	12,600	-
[5902]	26/05/28	2,218	2,245	2,206	2,245	+16	+0.72	21,000	-
[5902]	26/05/27	2,220	2,229	2,218	2,229	+9	+0.41	13,000	-
[5902]	26/05/26	2,234	2,238	2,220	2,220	-12	-0.54	10,100	-
[5902]	26/05/25	2,240	2,242	2,222	2,232	-3	-0.13	12,200	-
[5902]	26/05/22	2,259	2,259	2,231	2,235	-11.0	-0.49	11,000	-
[5902]	26/05/21	2,222	2,257	2,222	2,246	+17.0	+0.76	8,500	-
[5902]	26/05/20	2,275	2,275	2,218	2,229	-63.0	-2.75	21,900	-
[5902]	26/05/19	2,234	2,295	2,234	2,292	+64.0	+2.87	24,700	-
[5902]	26/05/18	2,234	2,234	2,213	2,228	-6.0	-0.27	12,200	-
[5902]	26/05/15	2,255	2,258	2,218	2,234	-21.0	-0.93	18,400	-
[5902]	26/05/14	2,255	2,264	2,236	2,255	-4.0	-0.18	16,900	-
[5902]	26/05/13	2,238	2,261	2,233	2,259	+21.0	+0.94	23,600	-
[5902]	26/05/12	2,201	2,254	2,200	2,238	+87.0	+4.04	34,200	-
[5902]	26/05/11	2,162	2,171	2,151	2,151	-9.0	-0.42	12,600	-
[5902]	26/05/08	2,197	2,197	2,154	2,160	-37.0	-1.68	16,300	-
[5902]	26/05/07	2,181	2,207	2,162	2,197	+47.0	+2.19	18,000	-
[5902]	26/05/01	2,172	2,172	2,143	2,150	-9.0	-0.42	19,100	-
[5902]	26/04/30	2,184	2,184	2,159	2,159	-24.0	-1.10	24,300	-
[5902]	26/04/28	2,180	2,190	2,173	2,183	+8.0	+0.37	21,300	-
[5902]	26/04/27	2,185	2,191	2,165	2,175	-15	-0.68	26,100	-
[5902]	26/04/24	2,200	2,209	2,186	2,190	-9	-0.41	21,700	-
[5902]	26/04/23	2,207	2,209	2,184	2,199	-16	-0.72	24,600	-
[5902]	26/04/22	2,264	2,264	2,213	2,215	-25	-1.12	24,300	-
[5902]	26/04/21	2,259	2,265	2,240	2,240	-25	-1.10	15,400	-
[5902]	26/04/20	2,264	2,267	2,251	2,265	+5	+0.22	15,800	-
[5902]	26/04/17	2,260	2,269	2,249	2,260	+1	+0.04	11,800	-
[5902]	26/04/16	2,273	2,279	2,253	2,259	-14	-0.62	17,600	-
[5902]	26/04/15	2,259	2,280	2,256	2,273	+24	+1.07	20,700	-
[5902]	26/04/14	2,275	2,276	2,238	2,249	-26	-1.14	23,500	-
[5902]	26/04/13	2,287	2,287	2,254	2,275	+2	+0.09	23,300	-
[5902]	26/04/10	2,301	2,307	2,273	2,273	-20	-0.87	16,500	-
[5902]	26/04/09	2,340	2,340	2,293	2,293	-24	-1.04	15,500	-
[5902]	26/04/08	2,315	2,337	2,313	2,317	+18	+0.78	13,500	-
[5902]	26/04/07	2,299	2,316	2,290	2,299	0	0.00	13,200	-
[5902]	26/04/06	2,270	2,299	2,270	2,299	+14	+0.61	11,300	-
[5902]	26/04/03	2,283	2,289	2,261	2,285	+24	+1.06	13,200	-
[5902]	26/04/02	2,275	2,308	2,260	2,261	-9	-0.40	26,100	-
[5902]	26/04/01	2,238	2,271	2,238	2,270	+52	+2.34	24,700	-
[5902]	26/03/31	2,224	2,239	2,207	2,218	-15	-0.67	33,400	-
[5902]	26/03/30	2,222	2,240	2,210	2,233	-112	-4.78	57,200	-
[5902]	26/03/27	2,356	2,359	2,329	2,345	-14	-0.59	71,000	-
[5902]	26/03/26	2,360	2,360	2,332	2,359	+5	+0.21	35,700	-
[5902]	26/03/25	2,351	2,375	2,344	2,354	+40	+1.73	40,900	-
[5902]	26/03/24	2,321	2,330	2,307	2,314	+34	+1.49	32,300	-
[5902]	26/03/23	2,343	2,347	2,280	2,280	-71	-3.02	79,100	-
[5902]	26/03/19	2,370	2,377	2,345	2,351	-41	-1.71	78,200	-
[5902]	26/03/18	2,360	2,394	2,360	2,392	+37	+1.57	23,500	-
[5902]	26/03/17	2,374	2,409	2,355	2,355	-18	-0.76	33,300	-
[5902]	26/03/16	2,373	2,384	2,358	2,373	-12	-0.50	31,300	-
[5902]	26/03/13	2,381	2,406	2,370	2,385	-27	-1.12	41,800	-
[5902]	26/03/12	2,445	2,455	2,405	2,412	-39	-1.59	65,100	-
[5902]	26/03/11	2,478	2,490	2,451	2,451	-17	-0.69	21,200	-
[5902]	26/03/10	2,440	2,468	2,421	2,468	+78	+3.26	36,800	-
[5902]	26/03/09	2,385	2,393	2,355	2,390	-65	-2.65	69,900	-
[5902]	26/03/06	2,454	2,488	2,430	2,455	-30	-1.21	30,700	-
[5902]	26/03/05	2,468	2,513	2,467	2,485	+77	+3.20	35,700	-
[5902]	26/03/04	2,485	2,528	2,387	2,408	-108	-4.29	115,900	-
[5902]	26/03/03	2,514	2,526	2,504	2,516	+11	+0.44	43,000	-
[5902]	26/03/02	2,500	2,533	2,497	2,505	-15	-0.60	34,200	-
[5902]	26/02/27	2,463	2,529	2,463	2,520	+70	+2.86	28,900	-
[5902]	26/02/26	2,458	2,479	2,450	2,450	0	0.00	31,800	-
[5902]	26/02/25	2,450	2,457	2,430	2,450	+2	+0.08	25,000	-
[5902]	26/02/24	2,393	2,455	2,393	2,448	+85	+3.60	43,500	-
[5902]	26/02/20	2,356	2,374	2,342	2,363	+7	+0.30	29,100	-
[5902]	26/02/19	2,330	2,358	2,317	2,356	+26	+1.12	37,600	-
[5902]	26/02/18	2,356	2,356	2,322	2,330	-12	-0.51	44,500	-
[5902]	26/02/17	2,350	2,369	2,340	2,342	-7	-0.30	21,200	-
[5902]	26/02/16	2,341	2,355	2,332	2,349	+12	+0.51	32,200	-
[5902]	26/02/13	2,342	2,354	2,318	2,337	-2	-0.09	35,400	-
[5902]	26/02/12	2,330	2,352	2,330	2,339	+11	+0.47	35,500	-
[5902]	26/02/10	2,336	2,382	2,327	2,328	+9	+0.39	55,000	-
[5902]	26/02/09	2,366	2,373	2,305	2,319	-97	-4.01	107,300	-
[5902]	26/02/06	2,410	2,436	2,406	2,416	+6	+0.25	26,200	-
[5902]	26/02/05	2,401	2,430	2,394	2,410	+34	+1.43	24,100	-
[5902]	26/02/04	2,341	2,383	2,335	2,376	+37	+1.58	20,400	-
[5902]	26/02/03	2,357	2,357	2,334	2,339	+10	+0.43	24,100	-
[5902]	26/02/02	2,355	2,360	2,326	2,329	-7	-0.30	34,100	-
[5902]	26/01/30	2,323	2,344	2,312	2,336	+19	+0.82	24,100	-
[5902]	26/01/29	2,320	2,336	2,286	2,317	+7	+0.30	36,100	-
[5902]	26/01/28	2,345	2,345	2,310	2,310	-38	-1.62	32,700	-
[5902]	26/01/27	2,341	2,355	2,328	2,348	+7	+0.30	27,300	-
[5902]	26/01/26	2,380	2,380	2,340	2,341	-60	-2.50	52,100	-
[5902]	26/01/23	2,385	2,401	2,374	2,401	+9	+0.38	23,400	-
[5902]	26/01/22	2,380	2,392	2,375	2,392	+17	+0.72	12,200	-
[5902]	26/01/21	2,360	2,382	2,352	2,375	+4	+0.17	26,300	-
[5902]	26/01/20	2,410	2,413	2,363	2,371	-35	-1.45	41,900	-
[5902]	26/01/19	2,435	2,435	2,401	2,406	-16	-0.66	20,400	-
[5902]	26/01/16	2,417	2,424	2,391	2,422	+5	+0.21	27,500	-
[5902]	26/01/15	2,424	2,427	2,413	2,417	-7	-0.29	23,400	-
[5902]	26/01/14	2,403	2,425	2,401	2,424	+16	+0.66	23,400	-
[5902]	26/01/13	2,420	2,430	2,405	2,408	-7	-0.29	27,700	-
[5902]	26/01/09	2,440	2,440	2,402	2,415	-5	-0.21	23,200	-
[5902]	26/01/08	2,420	2,458	2,420	2,420	+6	+0.25	24,500	-
[5902]	26/01/07	2,409	2,436	2,395	2,414	+16	+0.67	23,500	-
[5902]	26/01/06	2,355	2,405	2,353	2,398	+52	+2.22	27,100	-
[5902]	26/01/05	2,375	2,378	2,328	2,346	-30	-1.26	35,500	-
[5902]	25/12/30	2,380	2,380	2,358	2,376	+1	+0.04	14,800	-
[5902]	25/12/29	2,341	2,378	2,341	2,375	+37	+1.58	23,500	-
[5902]	25/12/26	2,347	2,347	2,320	2,338	+26	+1.12	16,600	-
[5902]	25/12/25	2,325	2,325	2,306	2,312	+7	+0.30	12,000	-
[5902]	25/12/24	2,314	2,326	2,304	2,305	-9	-0.39	9,300	-
[5902]	25/12/23	2,288	2,323	2,280	2,314	+38	+1.67	31,800	-
[5902]	25/12/22	2,280	2,280	2,266	2,276	-2	-0.09	11,300	-
[5902]	25/12/19	2,260	2,278	2,253	2,278	+29	+1.29	14,900	-
[5902]	25/12/18	2,247	2,252	2,235	2,249	+2	+0.09	19,000	-
[5902]	25/12/17	2,271	2,271	2,244	2,247	-10	-0.44	13,000	-
[5902]	25/12/16	2,285	2,285	2,257	2,257	-26	-1.14	15,000	-
[5902]	25/12/15	2,272	2,283	2,254	2,283	+16	+0.71	21,100	-
[5902]	25/12/12	2,252	2,267	2,235	2,267	+45	+2.03	27,400	-
[5902]	25/12/11	2,267	2,268	2,222	2,222	-45	-1.99	23,400	-
[5902]	25/12/10	2,263	2,273	2,250	2,267	+17	+0.76	21,300	-
[5902]	25/12/09	2,264	2,280	2,244	2,250	-16	-0.71	20,700	-
[5902]	25/12/08	2,271	2,283	2,263	2,266	-5	-0.22	22,200	-
[5902]	25/12/05	2,296	2,296	2,270	2,271	-13	-0.57	17,000	-
[5902]	25/12/04	2,275	2,298	2,270	2,284	+9	+0.40	20,300	-
[5902]	25/12/03	2,293	2,314	2,268	2,275	-23	-1.00	22,800	-
[5902]	25/12/02	2,360	2,360	2,298	2,298	-44	-1.88	26,000	-
[5902]	25/12/01	2,325	2,360	2,324	2,342	+24	+1.04	19,100	-
[5902]	25/11/28	2,326	2,340	2,318	2,318	0	0.00	14,100	-
[5902]	25/11/27	2,300	2,318	2,296	2,318	+18	+0.78	17,900	-
[5902]	25/11/26	2,280	2,300	2,280	2,300	+33	+1.46	16,200	-
[5902]	25/11/25	2,250	2,269	2,240	2,267	+23	+1.02	21,400	-
[5902]	25/11/21	2,210	2,244	2,210	2,244	+29	+1.31	16,200	-
[5902]	25/11/20	2,213	2,231	2,212	2,215	+5	+0.23	10,200	-
[5902]	25/11/19	2,205	2,227	2,200	2,210	-3	-0.14	11,600	-
[5902]	25/11/18	2,223	2,230	2,200	2,213	-9	-0.41	14,100	-
[5902]	25/11/17	2,251	2,260	2,222	2,222	-41	-1.81	15,700	-
[5902]	25/11/14	2,235	2,265	2,231	2,263	+24	+1.07	15,400	-
[5902]	25/11/13	2,240	2,250	2,230	2,239	+1	+0.04	8,900	-
[5902]	25/11/12	2,215	2,238	2,215	2,238	+23	+1.04	21,400	-
[5902]	25/11/11	2,198	2,215	2,186	2,215	+17	+0.77	19,800	-
[5902]	25/11/10	2,191	2,210	2,174	2,198	+38	+1.76	15,700	-
[5902]	25/11/07	2,159	2,172	2,159	2,160	+1	+0.05	7,900	-
[5902]	25/11/06	2,140	2,187	2,140	2,159	+19	+0.89	14,500	-
[5902]	25/11/05	2,164	2,167	2,131	2,140	-24	-1.11	18,500	-
[5902]	25/11/04	2,153	2,198	2,153	2,164	+11	+0.51	13,900	-
[5902]	25/10/31	2,155	2,159	2,135	2,153	0	0.00	24,400	-
[5902]	25/10/30	2,177	2,183	2,153	2,153	-19	-0.87	20,400	-
[5902]	25/10/29	2,202	2,202	2,172	2,172	-29	-1.32	17,000	-
[5902]	25/10/28	2,248	2,248	2,201	2,201	-53	-2.35	22,400	-
[5902]	25/10/27	2,242	2,258	2,238	2,254	+20	+0.90	14,800	-
[5902]	25/10/24	2,239	2,240	2,222	2,234	+3	+0.13	10,700	-
[5902]	25/10/23	2,235	2,247	2,230	2,231	+2	+0.09	10,900	-
[5902]	25/10/22	2,219	2,237	2,211	2,229	+15	+0.68	10,000	-
[5902]	25/10/21	2,227	2,231	2,213	2,214	-5	-0.23	9,500	-
[5902]	25/10/20	2,220	2,230	2,206	2,219	+14	+0.63	9,200	-
[5902]	25/10/17	2,214	2,229	2,202	2,205	-8	-0.36	10,100	-
[5902]	25/10/16	2,224	2,233	2,210	2,213	+13	+0.59	13,200	-
[5902]	25/10/15	2,177	2,211	2,177	2,200	+35	+1.62	16,400	-
[5902]	25/10/14	2,150	2,185	2,150	2,165	-10	-0.46	31,100	-
[5902]	25/10/10	2,200	2,214	2,175	2,175	-49	-2.20	26,700	-
[5902]	25/10/09	2,257	2,258	2,217	2,224	-27	-1.20	22,300	-
[5902]	25/10/08	2,220	2,253	2,220	2,251	+34	+1.53	20,600	-
[5902]	25/10/07	2,236	2,238	2,217	2,217	-33	-1.47	17,100	-
[5902]	25/10/06	2,239	2,252	2,232	2,250	+48	+2.18	24,000	-
[5902]	25/10/03	2,200	2,227	2,197	2,202	+1	+0.05	11,400	-
[5902]	25/10/02	2,197	2,223	2,183	2,201	+5	+0.23	27,000	-
[5902]	25/10/01	2,234	2,239	2,196	2,196	-38	-1.70	29,500	-
[5902]	25/09/30	2,275	2,277	2,234	2,234	-32	-1.41	21,600	-
[5902]	25/09/29	2,277	2,278	2,246	2,266	-22	-0.96	28,000	-
[5902]	25/09/26	2,270	2,288	2,270	2,288	+24	+1.06	42,800	-
[5902]	25/09/25	2,262	2,283	2,257	2,264	-1	-0.04	23,400	-
[5902]	25/09/24	2,265	2,273	2,250	2,265	-5	-0.22	29,900	-
[5902]	25/09/22	2,280	2,284	2,267	2,270	-23	-1.00	22,300	-
[5902]	25/09/19	2,247	2,293	2,229	2,293	+46	+2.05	36,500	-
[5902]	25/09/18	2,240	2,250	2,230	2,247	+6	+0.27	16,000	-
[5902]	25/09/17	2,262	2,262	2,241	2,241	-35	-1.54	22,400	-
[5902]	25/09/16	2,304	2,304	2,267	2,276	-36	-1.56	27,300	-
[5902]	25/09/12	2,300	2,316	2,296	2,312	+12	+0.52	21,700	-
[5902]	25/09/11	2,273	2,300	2,268	2,300	+23	+1.01	19,600	-
[5902]	25/09/10	2,275	2,282	2,266	2,277	+2	+0.09	14,000	-
[5902]	25/09/09	2,271	2,288	2,254	2,275	-2	-0.09	38,300	-
[5902]	25/09/08	2,230	2,277	2,230	2,277	+89	+4.07	62,900	-
[5902]	25/09/05	2,168	2,188	2,153	2,188	+20	+0.92	18,800	-