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
[8002]	26/10/29	5,039	5,073	4,986	4,998	-44.0	-0.87	8,151,300	8,105,570,074,624
[8002]	26/10/28	5,110	5,115	5,027	5,042	-51.0	-1.00	2,851,300	8,176,927,244,288
[8002]	26/10/27	5,066	5,113	5,022	5,093	+16.0	+0.32	3,092,300	8,259,637,346,304
[8002]	26/10/26	5,000	5,122	4,997	5,077	+98.0	+1.97	3,495,300	8,233,689,284,608
[8002]	26/10/23	5,030	5,030	4,905	4,979	+19.0	+0.38	4,702,900	8,074,756,620,288
[8002]	26/10/22	4,997	5,029	4,931	4,960	+8.0	+0.16	3,004,300	8,043,943,165,952
[8002]	26/10/21	4,941	4,975	4,910	4,952	+72.0	+1.48	3,323,100	8,030,968,610,816
[8002]	26/10/20	4,918	4,958	4,861	4,880	-59.0	-1.19	2,360,500	7,914,201,808,896
[8002]	26/10/19	4,900	4,939	4,834	4,939	+55.0	+1.13	2,762,900	8,009,885,941,760
[8002]	26/10/16	4,801	4,897	4,801	4,884	+69.0	+1.43	2,688,100	7,920,688,824,320
[8002]	26/10/15	4,830	4,875	4,772	4,815	-57.0	-1.17	3,757,900	7,808,787,415,040
[8002]	26/10/14	4,867	4,893	4,812	4,872	+23.0	+0.47	3,361,600	7,901,227,778,048
[8002]	26/10/13	4,692	4,849	4,646	4,849	+147.0	+3.13	4,215,600	7,863,927,308,288
[8002]	26/10/09	4,733	4,759	4,665	4,702	-8.0	-0.17	3,616,700	7,625,528,311,808
[8002]	26/10/08	4,699	4,718	4,623	4,710	-77.0	-1.61	4,101,200	7,638,502,342,656
[8002]	26/10/07	4,816	4,894	4,787	4,787	-31.0	-0.64	3,628,300	7,763,377,782,784
[8002]	26/10/06	4,850	4,865	4,771	4,818	+13.0	+0.27	3,035,200	7,828,658,978,816
[8002]	26/10/05	4,773	4,815	4,750	4,805	+80.0	+1.69	4,000,000	7,807,535,415,296
[8002]	26/10/02	4,752	4,793	4,713	4,725	-107.0	-2.21	4,576,300	7,677,545,545,728
[8002]	26/10/01	4,790	4,832	4,747	4,832	+8.0	+0.17	4,089,100	7,851,407,310,848
[8002]	26/09/30	4,758	4,843	4,726	4,824	+105.0	+2.23	5,347,500	7,838,408,114,176
[8002]	26/09/29	4,786	4,786	4,670	4,719	-120.0	-2.48	6,513,600	7,667,795,886,080
[8002]	26/09/28	4,933	4,937	4,822	4,839	-77.0	-1.57	7,213,600	7,862,781,214,720
[8002]	26/09/25	4,910	4,923	4,846	4,916	+38.0	+0.78	6,739,800	7,987,896,778,752
[8002]	26/09/24	5,022	5,024	4,878	4,878	-98.0	-1.97	6,899,100	7,926,151,380,992
[8002]	26/09/18	5,050	5,050	4,967	4,976	-44.0	-0.88	9,577,500	8,085,389,705,216
[8002]	26/09/17	5,024	5,054	4,990	5,020	+32.0	+0.64	5,588,700	8,156,884,238,336
[8002]	26/09/16	5,022	5,059	4,988	4,988	+36.0	+0.73	3,983,600	8,104,887,975,936
[8002]	26/09/15	5,054	5,070	4,943	4,952	-139.0	-2.73	5,142,800	8,046,392,639,488
[8002]	26/09/14	5,100	5,184	5,076	5,091	+42.0	+0.83	3,816,200	8,272,250,142,720
[8002]	26/09/11	4,868	5,096	4,868	5,049	+30.0	+0.60	5,634,500	8,204,005,670,912
[8002]	26/09/10	5,080	5,082	4,995	5,019	-126.0	-2.45	4,958,800	8,155,259,469,824
[8002]	26/09/09	5,098	5,199	5,055	5,145	+65.0	+1.28	3,813,300	8,359,993,933,824
[8002]	26/09/08	5,113	5,191	5,039	5,080	-66.0	-1.28	3,372,500	8,254,376,640,512
[8002]	26/09/07	5,125	5,186	5,100	5,146	+73.0	+1.44	3,850,400	8,372,104,986,624
[8002]	26/09/04	5,210	5,226	5,001	5,073	-128.0	-2.46	4,957,100	8,253,340,123,136
[8002]	26/09/03	5,112	5,261	5,112	5,201	+111.0	+2.18	4,501,800	8,461,585,219,584
[8002]	26/09/02	5,000	5,112	4,993	5,090	-32.0	-0.62	3,997,600	8,280,997,888,000
[8002]	26/09/01	4,920	5,157	4,907	5,122	+194.0	+3.94	4,976,400	8,333,059,162,112
[8002]	26/08/31	4,875	4,928	4,812	4,928	+18.0	+0.37	8,037,500	8,017,437,261,824
[8002]	26/08/28	4,898	4,949	4,881	4,910	+2.0	+0.04	3,204,300	7,988,153,155,584
[8002]	26/08/27	4,874	4,910	4,844	4,908	+1.0	+0.02	3,170,400	7,984,899,424,256
[8002]	26/08/26	4,925	4,955	4,884	4,907	-50.0	-1.01	3,015,700	7,983,272,034,304
[8002]	26/08/25	4,977	4,993	4,943	4,957	-25.0	-0.50	2,352,300	8,064,617,938,944
[8002]	26/08/24	4,914	5,007	4,894	4,982	+89.0	+1.82	3,166,500	8,105,290,629,120
[8002]	26/08/21	4,837	4,908	4,825	4,893	+37.0	+0.76	2,899,300	7,960,495,390,720
[8002]	26/08/20	4,790	4,864	4,765	4,856	+60.0	+1.25	2,707,500	7,900,299,788,288
[8002]	26/08/19	4,846	4,846	4,745	4,796	-142.0	-2.88	4,461,100	7,802,684,702,720
[8002]	26/08/18	4,895	4,969	4,858	4,938	+21.0	+0.43	2,955,500	8,033,706,442,752
[8002]	26/08/17	4,974	4,993	4,861	4,917	-13	-0.26	3,092,600	-
[8002]	26/08/14	4,973	5,032	4,930	4,930	-42	-0.84	3,919,400	-
[8002]	26/08/13	5,046	5,060	4,953	4,972	-44	-0.88	3,884,200	-
[8002]	26/08/12	5,015	5,029	4,925	5,016	+66	+1.33	4,426,700	-
[8002]	26/08/10	5,057	5,057	4,928	4,950	-74	-1.47	3,527,600	-
[8002]	26/08/07	4,993	5,082	4,966	5,024	+88	+1.78	4,968,800	-
[8002]	26/08/06	4,800	4,960	4,800	4,936	+74	+1.52	5,635,700	-
[8002]	26/08/05	4,901	4,922	4,788	4,862	-75	-1.52	8,477,500	-
[8002]	26/08/04	5,032	5,079	4,826	4,937	-195	-3.80	9,422,500	-
[8002]	26/08/03	5,111	5,351	4,985	5,132	-69	-1.33	11,847,400	-
[8002]	26/07/31	5,223	5,251	5,137	5,201	+5	+0.10	4,669,900	-
[8002]	26/07/30	5,126	5,241	5,109	5,196	-9	-0.17	3,551,300	-
[8002]	26/07/29	5,284	5,309	5,120	5,205	-67	-1.27	6,707,000	-
[8002]	26/07/28	5,393	5,425	5,228	5,272	-178	-3.27	4,616,700	-
[8002]	26/07/27	5,435	5,479	5,376	5,450	+80	+1.49	4,210,700	-
[8002]	26/07/24	5,362	5,422	5,320	5,370	-14	-0.26	3,407,200	-
[8002]	26/07/23	5,280	5,412	5,261	5,384	+124	+2.36	4,058,400	-
[8002]	26/07/22	5,214	5,338	5,198	5,260	+66	+1.27	3,747,800	-
[8002]	26/07/21	5,022	5,194	5,019	5,194	+206	+4.13	4,567,600	-
[8002]	26/07/17	5,080	5,176	4,901	4,988	-96	-1.89	5,592,300	-
[8002]	26/07/16	5,010	5,153	5,000	5,084	-26	-0.51	3,529,100	-
[8002]	26/07/15	5,000	5,132	4,999	5,110	+190	+3.86	4,239,300	-
[8002]	26/07/14	4,890	4,942	4,837	4,920	+58	+1.19	2,631,500	-
[8002]	26/07/13	4,949	4,960	4,810	4,862	-17	-0.35	2,955,600	-
[8002]	26/07/10	4,904	4,920	4,833	4,879	-45	-0.91	3,599,000	-
[8002]	26/07/09	4,900	4,935	4,873	4,924	-37	-0.75	2,676,300	-
[8002]	26/07/08	5,033	5,086	4,961	4,961	-87	-1.72	4,602,400	-
[8002]	26/07/07	5,096	5,162	5,033	5,048	+22	+0.44	6,195,100	-
[8002]	26/07/06	4,997	5,084	4,915	5,026	+63	+1.27	6,131,300	-
[8002]	26/07/03	4,866	4,984	4,837	4,963	+157	+3.27	6,310,500	-
[8002]	26/07/02	4,789	4,877	4,772	4,806	+138	+2.96	4,952,800	-
[8002]	26/07/01	4,695	4,701	4,630	4,668	-22	-0.47	3,446,100	-
[8002]	26/06/30	4,710	4,730	4,664	4,690	-23	-0.49	3,696,200	-
[8002]	26/06/29	4,792	4,803	4,677	4,713	+21	+0.45	3,798,800	-
[8002]	26/06/26	4,630	4,768	4,612	4,692	+85	+1.85	5,292,500	-
[8002]	26/06/25	4,757	4,757	4,570	4,607	-80	-1.71	5,115,700	-
[8002]	26/06/24	4,790	4,795	4,647	4,687	-106	-2.21	4,766,500	-
[8002]	26/06/23	4,947	4,947	4,789	4,793	-120	-2.44	4,376,300	-
[8002]	26/06/22	4,868	4,930	4,830	4,913	+18	+0.37	2,346,800	-
[8002]	26/06/19	4,850	4,907	4,805	4,895	-14	-0.29	4,858,000	-
[8002]	26/06/18	4,949	4,993	4,909	4,909	-40	-0.81	3,362,100	-
[8002]	26/06/17	4,981	5,019	4,886	4,949	+28	+0.57	3,994,600	-
[8002]	26/06/16	5,023	5,058	4,900	4,921	-121	-2.40	3,653,000	-
[8002]	26/06/15	5,009	5,174	4,994	5,042	+143	+2.92	4,310,700	-
[8002]	26/06/12	4,869	4,951	4,848	4,899	+87	+1.81	5,513,700	-
[8002]	26/06/11	4,780	4,825	4,713	4,812	+17	+0.35	3,907,200	-
[8002]	26/06/10	4,850	4,880	4,747	4,795	-99	-2.02	4,912,100	-
[8002]	26/06/09	4,908	4,945	4,862	4,894	+24	+0.49	3,951,700	-
[8002]	26/06/08	4,960	4,996	4,820	4,870	-174	-3.45	4,973,100	-
[8002]	26/06/05	5,018	5,089	4,983	5,044	+76	+1.53	3,343,800	-
[8002]	26/06/04	4,997	5,065	4,947	4,968	-25	-0.50	3,271,700	-
[8002]	26/06/03	4,899	5,039	4,873	4,993	+83	+1.69	4,772,000	-
[8002]	26/06/02	4,848	4,940	4,823	4,910	-8	-0.16	5,020,200	-
[8002]	26/06/01	4,981	4,990	4,833	4,918	-278	-5.35	6,717,400	-
[8002]	26/05/29	5,180	5,259	5,135	5,196	-28	-0.54	10,715,100	-
[8002]	26/05/28	5,170	5,264	5,150	5,224	+4	+0.08	4,813,500	-
[8002]	26/05/27	5,348	5,411	5,220	5,220	-128	-2.39	4,638,300	-
[8002]	26/05/26	5,297	5,407	5,221	5,348	+36	+0.68	3,509,100	-
[8002]	26/05/25	5,271	5,367	5,216	5,312	+41	+0.78	3,987,700	-
[8002]	26/05/22	5,331	5,356	5,235	5,271	-54	-1.01	4,239,600	-
[8002]	26/05/21	5,467	5,477	5,322	5,325	-49	-0.91	4,102,500	-
[8002]	26/05/20	5,451	5,486	5,287	5,374	-179	-3.22	5,603,600	-
[8002]	26/05/19	5,706	5,725	5,525	5,553	-85	-1.51	4,049,800	-
[8002]	26/05/18	5,806	5,849	5,596	5,638	-218	-3.72	3,827,200	-
[8002]	26/05/15	5,922	6,078	5,792	5,856	-42	-0.71	5,929,200	-
[8002]	26/05/14	5,884	5,928	5,800	5,898	+158	+2.75	5,671,100	-
[8002]	26/05/13	5,555	5,818	5,551	5,740	+220	+3.99	4,925,800	-
[8002]	26/05/12	5,433	5,608	5,433	5,520	+102	+1.88	5,564,100	-
[8002]	26/05/11	5,356	5,509	5,351	5,418	0	0.00	5,517,900	-
[8002]	26/05/08	5,493	5,535	5,366	5,418	-77	-1.40	8,414,100	-
[8002]	26/05/07	5,655	5,749	5,375	5,495	-260	-4.52	19,526,800	-
[8002]	26/05/01	6,146	6,160	5,744	5,755	-317	-5.22	15,975,800	-
[8002]	26/04/30	6,080	6,099	5,956	6,072	-12	-0.20	4,607,700	-
[8002]	26/04/28	6,010	6,106	5,966	6,084	+174	+2.94	3,970,900	-
[8002]	26/04/27	5,903	5,966	5,822	5,910	-26	-0.44	3,064,200	-
[8002]	26/04/24	6,003	6,075	5,916	5,936	+7	+0.12	2,982,300	-
[8002]	26/04/23	5,867	5,986	5,792	5,929	+21	+0.36	3,732,700	-
[8002]	26/04/22	5,956	5,961	5,832	5,908	-93	-1.55	3,702,700	-
[8002]	26/04/21	5,874	6,020	5,852	6,001	+116	+1.97	2,998,900	-
[8002]	26/04/20	5,950	5,973	5,872	5,885	+32	+0.55	2,787,800	-
[8002]	26/04/17	6,040	6,040	5,838	5,853	-187	-3.10	4,098,700	-
[8002]	26/04/16	5,903	6,049	5,899	6,040	+131	+2.22	4,164,500	-
[8002]	26/04/15	6,000	6,018	5,882	5,909	-109	-1.81	4,862,900	-
[8002]	26/04/14	6,000	6,033	5,902	6,018	+86	+1.45	3,869,300	-
[8002]	26/04/13	5,946	6,010	5,861	5,932	-18	-0.30	3,193,900	-
[8002]	26/04/10	6,047	6,071	5,892	5,950	-138	-2.27	4,566,600	-
[8002]	26/04/09	6,116	6,180	6,061	6,088	-31	-0.51	4,044,000	-
[8002]	26/04/08	6,219	6,230	6,042	6,119	+200	+3.38	5,573,700	-
[8002]	26/04/07	5,930	5,972	5,851	5,919	+29	+0.49	2,706,800	-
[8002]	26/04/06	5,978	6,019	5,890	5,890	-98	-1.64	2,784,700	-
[8002]	26/04/03	5,990	6,027	5,888	5,988	+98	+1.66	2,567,900	-
[8002]	26/04/02	6,093	6,108	5,851	5,890	-103	-1.72	4,371,700	-
[8002]	26/04/01	5,818	5,993	5,789	5,993	+375	+6.67	5,167,500	-
[8002]	26/03/31	5,600	5,740	5,556	5,618	-145	-2.52	6,582,100	-
[8002]	26/03/30	5,404	5,766	5,382	5,763	+12	+0.21	6,126,300	-
[8002]	26/03/27	5,631	5,764	5,582	5,751	+90	+1.59	5,728,600	-
[8002]	26/03/26	5,659	5,732	5,570	5,661	+51	+0.91	3,373,800	-
[8002]	26/03/25	5,547	5,629	5,523	5,610	+254	+4.74	5,783,700	-
[8002]	26/03/24	5,319	5,376	5,229	5,356	+167	+3.22	3,374,100	-
[8002]	26/03/23	5,200	5,268	5,115	5,189	-306	-5.57	6,635,000	-
[8002]	26/03/19	5,635	5,700	5,495	5,495	-340	-5.83	8,699,000	-
[8002]	26/03/18	5,714	5,894	5,676	5,835	+141	+2.48	4,928,400	-
[8002]	26/03/17	5,753	5,783	5,654	5,694	+61	+1.08	4,128,700	-
[8002]	26/03/16	5,579	5,675	5,530	5,633	+42	+0.75	4,402,000	-
[8002]	26/03/13	5,287	5,685	5,270	5,591	+216	+4.02	9,884,400	-
[8002]	26/03/12	5,390	5,426	5,257	5,375	-94	-1.72	4,139,100	-
[8002]	26/03/11	5,529	5,541	5,414	5,469	+56	+1.03	4,149,700	-
[8002]	26/03/10	5,370	5,463	5,327	5,413	+263	+5.11	6,282,600	-
[8002]	26/03/09	5,008	5,169	4,952	5,150	-233	-4.33	7,919,800	-
[8002]	26/03/06	5,360	5,417	5,242	5,383	-69	-1.27	4,395,900	-
[8002]	26/03/05	5,513	5,570	5,336	5,452	+201	+3.83	7,922,800	-
[8002]	26/03/04	5,470	5,560	5,178	5,251	-506	-8.79	8,331,700	-
[8002]	26/03/03	5,962	5,985	5,736	5,757	-168	-2.84	5,653,100	-
[8002]	26/03/02	5,792	5,967	5,755	5,925	-83	-1.38	5,021,700	-
[8002]	26/02/27	5,890	6,044	5,865	6,008	+43	+0.72	7,047,100	-
[8002]	26/02/26	6,133	6,140	5,947	5,965	-45	-0.75	4,797,400	-
[8002]	26/02/25	5,839	6,045	5,744	6,010	+212	+3.66	6,398,100	-
[8002]	26/02/24	5,715	5,798	5,668	5,798	+88	+1.54	4,558,200	-
[8002]	26/02/20	5,764	5,804	5,710	5,710	-118	-2.02	4,873,600	-
[8002]	26/02/19	5,767	5,828	5,702	5,828	+42	+0.73	4,764,600	-
[8002]	26/02/18	5,792	5,847	5,764	5,786	+38	+0.66	3,729,400	-
[8002]	26/02/17	5,842	5,848	5,704	5,748	-100	-1.71	4,484,400	-
[8002]	26/02/16	6,081	6,095	5,795	5,848	-185	-3.07	5,594,800	-
[8002]	26/02/13	6,190	6,233	5,913	6,033	-268	-4.25	10,085,000	-
[8002]	26/02/12	6,100	6,328	6,065	6,301	+115	+1.86	9,081,400	-
[8002]	26/02/10	6,030	6,196	5,936	6,186	+229	+3.84	6,255,400	-
[8002]	26/02/09	5,900	5,999	5,820	5,957	+300	+5.30	6,678,300	-
[8002]	26/02/06	5,326	5,657	5,320	5,657	+257	+4.76	5,550,200	-
[8002]	26/02/05	5,406	5,465	5,223	5,400	-6	-0.11	6,902,600	-
[8002]	26/02/04	5,387	5,500	5,274	5,406	+100	+1.88	11,715,400	-
[8002]	26/02/03	5,189	5,308	5,138	5,306	+343	+6.91	6,958,200	-
[8002]	26/02/02	5,200	5,238	4,963	4,963	-152	-2.97	4,408,400	-
[8002]	26/01/30	5,142	5,162	5,012	5,115	-14	-0.27	5,265,300	-
[8002]	26/01/29	5,039	5,138	4,989	5,129	+66	+1.30	3,635,700	-
[8002]	26/01/28	5,024	5,085	4,971	5,063	-13	-0.26	3,619,900	-
[8002]	26/01/27	4,953	5,083	4,922	5,076	+161	+3.28	4,225,400	-
[8002]	26/01/26	4,982	5,037	4,915	4,915	-211	-4.12	4,459,900	-
[8002]	26/01/23	5,160	5,219	5,121	5,126	-3	-0.06	3,542,500	-
[8002]	26/01/22	5,130	5,174	5,073	5,129	+34	+0.67	3,691,800	-
[8002]	26/01/21	5,019	5,119	5,010	5,095	-24	-0.47	2,929,300	-
[8002]	26/01/20	5,129	5,166	5,087	5,119	-78	-1.50	4,232,600	-
[8002]	26/01/19	5,153	5,197	5,059	5,197	-2	-0.04	3,701,000	-
[8002]	26/01/16	5,131	5,230	5,110	5,199	+56	+1.09	4,028,700	-
[8002]	26/01/15	5,055	5,199	5,043	5,143	+88	+1.74	5,031,100	-
[8002]	26/01/14	4,954	5,059	4,951	5,055	+106	+2.14	5,521,100	-
[8002]	26/01/13	4,810	4,949	4,782	4,949	+346	+7.52	8,048,400	-
[8002]	26/01/09	4,650	4,683	4,582	4,603	-5	-0.11	4,053,900	-
[8002]	26/01/08	4,607	4,695	4,590	4,608	+26	+0.57	4,737,700	-
[8002]	26/01/07	4,540	4,599	4,495	4,582	+26	+0.57	3,104,500	-
[8002]	26/01/06	4,514	4,569	4,510	4,556	+108	+2.43	3,534,300	-
[8002]	26/01/05	4,423	4,458	4,408	4,448	+95	+2.18	3,370,900	-
[8002]	25/12/30	4,354	4,375	4,324	4,353	-9	-0.21	2,336,300	-
[8002]	25/12/29	4,322	4,363	4,314	4,362	+31	+0.72	2,906,700	-
[8002]	25/12/26	4,340	4,354	4,316	4,331	-20	-0.46	2,006,100	-
[8002]	25/12/25	4,347	4,351	4,310	4,351	+20	+0.46	1,586,800	-
[8002]	25/12/24	4,360	4,368	4,320	4,331	-37	-0.85	1,952,500	-
[8002]	25/12/23	4,360	4,419	4,339	4,368	+10	+0.23	2,168,500	-
[8002]	25/12/22	4,383	4,412	4,356	4,358	+14	+0.32	3,395,900	-
[8002]	25/12/19	4,285	4,360	4,275	4,344	+104	+2.45	5,581,600	-
[8002]	25/12/18	4,258	4,296	4,211	4,240	-72	-1.67	4,506,900	-
[8002]	25/12/17	4,384	4,384	4,300	4,312	-80	-1.82	3,632,600	-
[8002]	25/12/16	4,510	4,530	4,372	4,392	-158	-3.47	5,191,100	-
[8002]	25/12/15	4,576	4,579	4,516	4,550	-28	-0.61	3,770,200	-
[8002]	25/12/12	4,488	4,594	4,474	4,578	+143	+3.22	5,771,000	-
[8002]	25/12/11	4,474	4,477	4,396	4,435	+9	+0.20	3,574,100	-
[8002]	25/12/10	4,394	4,503	4,380	4,426	+64	+1.47	4,885,300	-
[8002]	25/12/09	4,349	4,397	4,316	4,362	+29	+0.67	3,635,800	-
[8002]	25/12/08	4,280	4,355	4,253	4,333	+90	+2.12	3,803,400	-
[8002]	25/12/05	4,206	4,245	4,201	4,243	-16	-0.38	3,500,700	-
[8002]	25/12/04	4,136	4,259	4,131	4,259	+145	+3.52	4,028,300	-
[8002]	25/12/03	4,077	4,160	4,068	4,114	+60	+1.48	4,303,800	-
[8002]	25/12/02	4,060	4,084	4,042	4,054	-5	-0.12	3,072,400	-
[8002]	25/12/01	4,120	4,138	4,032	4,059	-60	-1.46	4,885,500	-
[8002]	25/11/28	4,070	4,131	4,041	4,119	+33	+0.81	4,802,000	-
[8002]	25/11/27	4,074	4,124	4,051	4,086	+50	+1.24	3,982,100	-
[8002]	25/11/26	4,001	4,074	3,976	4,036	+124	+3.17	6,262,200	-
[8002]	25/11/25	3,949	3,953	3,866	3,912	+87	+2.27	6,590,800	-
[8002]	25/11/21	3,750	3,842	3,740	3,825	+35	+0.92	7,779,500	-
[8002]	25/11/20	3,815	3,858	3,790	3,790	+29	+0.77	3,012,600	-
[8002]	25/11/19	3,815	3,818	3,737	3,761	-30	-0.79	4,244,600	-
[8002]	25/11/18	3,916	3,935	3,785	3,791	-159	-4.03	5,065,800	-
[8002]	25/11/17	4,019	4,032	3,950	3,950	-87	-2.16	2,815,800	-
[8002]	25/11/14	4,000	4,037	3,960	4,037	-4	-0.10	3,653,800	-
[8002]	25/11/13	4,011	4,052	4,009	4,041	+47	+1.18	4,362,800	-
[8002]	25/11/12	3,904	3,998	3,903	3,994	+94	+2.41	3,868,500	-
[8002]	25/11/11	3,976	3,992	3,892	3,900	-34	-0.86	3,420,300	-
[8002]	25/11/10	3,992	4,013	3,921	3,934	-21	-0.53	3,894,300	-
[8002]	25/11/07	3,880	3,970	3,875	3,955	+27	+0.69	4,068,600	-
[8002]	25/11/06	3,882	3,934	3,862	3,928	+54	+1.39	6,767,700	-
[8002]	25/11/05	3,817	3,879	3,702	3,874	+35	+0.91	9,383,500	-
[8002]	25/11/04	3,849	3,964	3,798	3,839	+39	+1.03	14,087,800	-
[8002]	25/10/31	3,800	3,812	3,746	3,800	+29	+0.77	6,846,300	-
[8002]	25/10/30	3,727	3,780	3,705	3,771	+73	+1.97	16,142,700	-
[8002]	25/10/29	3,761	3,764	3,690	3,698	-67	-1.78	4,215,100	-
[8002]	25/10/28	3,839	3,846	3,765	3,765	-83	-2.16	3,076,000	-
[8002]	25/10/27	3,824	3,849	3,811	3,848	+78	+2.07	3,855,600	-
[8002]	25/10/24	3,812	3,836	3,752	3,770	+8	+0.21	3,694,200	-
[8002]	25/10/23	3,739	3,775	3,712	3,762	+27	+0.72	4,024,300	-
[8002]	25/10/22	3,711	3,748	3,656	3,735	+54	+1.47	4,849,800	-
[8002]	25/10/21	3,661	3,709	3,655	3,681	+29	+0.79	4,612,100	-
[8002]	25/10/20	3,645	3,661	3,614	3,652	+54	+1.50	3,712,800	-
[8002]	25/10/17	3,580	3,601	3,570	3,598	-6	-0.17	4,431,200	-
[8002]	25/10/16	3,679	3,682	3,572	3,604	-66	-1.80	5,816,400	-
[8002]	25/10/15	3,650	3,670	3,625	3,670	+50	+1.38	4,212,900	-
[8002]	25/10/14	3,724	3,752	3,610	3,620	-185	-4.86	8,304,400	-
[8002]	25/10/10	3,820	3,880	3,781	3,805	-47	-1.22	5,407,800	-
[8002]	25/10/09	3,852	3,872	3,819	3,852	+11	+0.29	4,935,500	-
[8002]	25/10/08	3,900	3,919	3,819	3,841	-3	-0.08	5,295,000	-
[8002]	25/10/07	3,898	3,907	3,834	3,844	-22	-0.57	3,992,000	-
[8002]	25/10/06	3,906	3,907	3,825	3,866	+121	+3.23	5,515,300	-
[8002]	25/10/03	3,734	3,760	3,724	3,745	+21	+0.56	3,074,300	-
[8002]	25/10/02	3,645	3,739	3,642	3,724	+67	+1.83	4,643,400	-
[8002]	25/10/01	3,680	3,702	3,611	3,657	-41	-1.11	4,672,800	-
[8002]	25/09/30	3,636	3,710	3,603	3,698	+74	+2.04	5,037,400	-
[8002]	25/09/29	3,671	3,671	3,614	3,624	-99	-2.66	3,690,500	-
[8002]	25/09/26	3,733	3,777	3,713	3,723	+20	+0.54	5,707,800	-
[8002]	25/09/25	3,676	3,716	3,656	3,703	+47	+1.29	4,441,500	-
[8002]	25/09/24	3,655	3,666	3,622	3,656	+11	+0.30	4,368,000	-
[8002]	25/09/22	3,628	3,668	3,623	3,645	+29	+0.80	2,766,400	-
[8002]	25/09/19	3,625	3,683	3,600	3,616	+17	+0.47	6,510,600	-
[8002]	25/09/18	3,560	3,609	3,532	3,599	+42	+1.18	2,863,300	-
[8002]	25/09/17	3,585	3,595	3,528	3,557	-41	-1.14	2,581,900	-
[8002]	25/09/16	3,584	3,624	3,578	3,598	+84	+2.39	3,968,100	-
[8002]	25/09/12	3,520	3,536	3,507	3,514	+18	+0.51	3,323,300	-
[8002]	25/09/11	3,508	3,517	3,467	3,496	-22	-0.63	2,163,800	-
[8002]	25/09/10	3,506	3,521	3,495	3,518	+15	+0.43	2,636,800	-
[8002]	25/09/09	3,541	3,554	3,500	3,503	-40	-1.13	3,277,300	-
[8002]	25/09/08	3,514	3,560	3,497	3,543	+76	+2.19	3,580,600	-
[8002]	25/09/05	3,488	3,492	3,443	3,467	+39	+1.14	3,126,300	-