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
[8802]	26/10/29	3,740	3,785	3,722	3,768	+58.0	+1.56	6,160,000	4,508,314,238,976
[8802]	26/10/28	3,784	3,841	3,710	3,710	-70.0	-1.85	4,160,500	4,438,918,955,008
[8802]	26/10/27	3,788	3,849	3,727	3,780	-159.0	-4.04	5,135,800	4,522,672,390,144
[8802]	26/10/26	3,904	3,982	3,850	3,939	+61.0	+1.57	4,964,500	4,712,911,339,520
[8802]	26/10/23	3,844	3,933	3,813	3,878	+104.0	+2.76	7,908,400	4,646,673,317,888
[8802]	26/10/22	3,828	3,867	3,737	3,774	-62.0	-1.62	5,395,200	4,522,058,973,184
[8802]	26/10/21	3,789	3,864	3,763	3,836	+108.0	+2.90	5,759,600	4,596,348,485,632
[8802]	26/10/20	3,712	3,749	3,681	3,728	+6.0	+0.16	3,880,600	4,466,941,624,320
[8802]	26/10/19	3,692	3,754	3,635	3,722	+52.0	+1.42	6,113,000	4,459,752,062,976
[8802]	26/10/16	3,663	3,740	3,657	3,670	+99.0	+2.77	5,640,300	4,397,444,890,624
[8802]	26/10/15	3,457	3,595	3,417	3,571	+137.0	+3.99	6,420,800	4,278,821,847,040
[8802]	26/10/14	3,451	3,468	3,398	3,434	-37.0	-1.07	2,718,000	4,114,666,487,808
[8802]	26/10/13	3,472	3,497	3,443	3,471	+6.0	+0.17	4,254,000	4,159,000,281,088
[8802]	26/10/09	3,421	3,465	3,410	3,465	+23.0	+0.67	4,906,100	4,151,811,244,032
[8802]	26/10/08	3,479	3,486	3,418	3,442	-37.0	-1.06	5,582,000	4,124,252,307,456
[8802]	26/10/07	3,470	3,513	3,470	3,479	+3.0	+0.09	3,208,200	4,168,586,100,736
[8802]	26/10/06	3,473	3,488	3,461	3,476	+11.0	+0.32	3,182,100	4,164,991,582,208
[8802]	26/10/05	3,530	3,533	3,465	3,465	-33.0	-0.94	3,035,600	4,151,811,244,032
[8802]	26/10/02	3,555	3,562	3,498	3,498	-94.0	-2.62	2,662,200	4,191,352,258,560
[8802]	26/10/01	3,582	3,615	3,568	3,592	-16.0	-0.44	3,083,900	4,303,984,263,168
[8802]	26/09/30	3,590	3,615	3,545	3,608	+63.0	+1.78	4,113,200	4,323,155,640,320
[8802]	26/09/29	3,581	3,586	3,527	3,545	-85.0	-2.34	3,762,800	4,247,668,129,792
[8802]	26/09/28	3,686	3,705	3,630	3,630	-25.0	-0.68	3,819,800	4,349,516,316,672
[8802]	26/09/25	3,623	3,670	3,623	3,655	+20.0	+0.55	3,843,500	4,379,471,773,696
[8802]	26/09/24	3,595	3,675	3,565	3,635	+22.0	+0.61	4,287,100	4,355,507,355,648
[8802]	26/09/18	3,678	3,720	3,613	3,613	-65.0	-1.77	6,522,400	4,329,146,679,296
[8802]	26/09/17	3,640	3,693	3,613	3,678	+72.0	+2.00	3,328,400	4,407,030,710,272
[8802]	26/09/16	3,598	3,650	3,595	3,606	+56.0	+1.58	3,572,900	4,320,759,382,016
[8802]	26/09/15	3,621	3,646	3,550	3,550	-94.0	-2.58	2,683,700	4,262,442,827,776
[8802]	26/09/14	3,647	3,670	3,621	3,644	+42.0	+1.17	1,843,900	4,375,307,616,256
[8802]	26/09/11	3,563	3,625	3,563	3,602	-40.0	-1.10	3,393,800	4,324,878,712,832
[8802]	26/09/10	3,672	3,697	3,637	3,642	-40.0	-1.09	3,900,000	4,372,906,115,072
[8802]	26/09/09	3,636	3,701	3,614	3,682	+22.0	+0.60	3,041,400	4,420,933,779,456
[8802]	26/09/08	3,625	3,720	3,611	3,660	-4.0	-0.11	3,029,900	4,394,518,577,152
[8802]	26/09/07	3,750	3,751	3,658	3,664	-29.0	-0.79	2,461,600	4,399,321,055,232
[8802]	26/09/04	3,716	3,747	3,680	3,693	-10.0	-0.27	3,605,800	4,434,141,118,464
[8802]	26/09/03	3,703	3,761	3,696	3,703	-70.0	-1.86	4,239,500	4,446,148,362,240
[8802]	26/09/02	3,780	3,817	3,755	3,773	-68.0	-1.77	3,617,700	4,530,196,447,232
[8802]	26/09/01	3,764	3,860	3,753	3,841	+46.0	+1.21	3,064,200	4,611,843,293,184
[8802]	26/08/31	3,792	3,847	3,784	3,795	-32.0	-0.84	5,506,600	4,556,611,649,536
[8802]	26/08/28	3,755	3,849	3,737	3,827	+72.0	+1.92	3,641,600	4,595,033,571,328
[8802]	26/08/27	3,748	3,771	3,735	3,755	-28.0	-0.74	2,958,500	4,508,583,723,008
[8802]	26/08/26	3,765	3,791	3,737	3,783	+73.0	+1.97	4,669,700	4,542,203,166,720
[8802]	26/08/25	3,754	3,772	3,707	3,710	-6.0	-0.16	2,952,500	4,454,552,698,880
[8802]	26/08/24	3,676	3,731	3,672	3,716	+29.0	+0.79	2,946,700	4,461,756,940,288
[8802]	26/08/21	3,662	3,700	3,645	3,687	+7.0	+0.19	4,208,700	4,426,936,877,056
[8802]	26/08/20	3,679	3,686	3,623	3,680	+66.0	+1.83	3,592,100	4,418,532,540,416
[8802]	26/08/19	3,573	3,628	3,549	3,614	+13.0	+0.36	5,533,000	4,339,286,933,504
[8802]	26/08/18	3,675	3,675	3,601	3,601	-74.0	-2.01	3,759,300	4,323,677,831,168
[8802]	26/08/17	3,747.0	3,751.0	3,662.0	3,675.0	-2.0	-0.05	2,492,200	-
[8802]	26/08/14	3,674.0	3,700.0	3,640.0	3,677.0	-24.0	-0.65	4,748,200	-
[8802]	26/08/13	3,742.0	3,755.0	3,701.0	3,701.0	+17.0	+0.46	3,280,500	-
[8802]	26/08/12	3,652.0	3,730.0	3,640.0	3,684.0	-33.0	-0.89	7,257,800	-
[8802]	26/08/10	3,846.0	3,888.0	3,698.0	3,717.0	-116.0	-3.03	5,373,300	-
[8802]	26/08/07	3,836.0	3,905.0	3,821.0	3,833.0	-7.0	-0.18	3,592,700	-
[8802]	26/08/06	3,830.0	3,871.0	3,782.0	3,840.0	+56.0	+1.48	3,449,500	-
[8802]	26/08/05	3,748.0	3,799.0	3,742.0	3,784.0	+84.0	+2.27	4,357,400	-
[8802]	26/08/04	3,741.0	3,769.0	3,689.0	3,700.0	0.0	0.00	4,584,500	-
[8802]	26/08/03	3,823.0	3,838.0	3,691.0	3,700.0	-193.0	-4.96	8,143,500	-
[8802]	26/07/31	4,000.0	4,039.0	3,893.0	3,893.0	-188.0	-4.61	4,979,700	-
[8802]	26/07/30	4,048.0	4,102.0	4,026.0	4,081.0	-19.0	-0.46	3,014,400	-
[8802]	26/07/29	4,050.0	4,115.0	4,020.0	4,100.0	+50.0	+1.23	3,982,000	-
[8802]	26/07/28	4,098.0	4,105.0	4,044.0	4,050.0	-48.0	-1.17	2,533,900	-
[8802]	26/07/27	4,019.0	4,104.0	3,984.0	4,098.0	+108.0	+2.71	2,938,300	-
[8802]	26/07/24	4,000.0	4,059.0	3,971.0	3,990.0	-70.0	-1.72	3,754,700	-
[8802]	26/07/23	4,064.0	4,124.0	4,050.0	4,060.0	-144.0	-3.43	4,306,400	-
[8802]	26/07/22	4,182.0	4,264.0	4,181.0	4,204.0	-48.0	-1.13	2,427,800	-
[8802]	26/07/21	4,157.0	4,262.0	4,151.0	4,252.0	+140.0	+3.40	4,013,900	-
[8802]	26/07/17	4,212.0	4,241.0	4,098.0	4,112.0	-103.0	-2.44	2,849,300	-
[8802]	26/07/16	4,202.0	4,272.0	4,200.0	4,215.0	-46.0	-1.08	2,339,800	-
[8802]	26/07/15	4,207.0	4,283.0	4,206.0	4,261.0	+55.0	+1.31	2,127,800	-
[8802]	26/07/14	4,109.0	4,248.0	4,098.0	4,206.0	+65.0	+1.57	2,665,900	-
[8802]	26/07/13	4,249.0	4,273.0	4,095.0	4,141.0	-38.0	-0.91	2,270,500	-
[8802]	26/07/10	4,250.0	4,257.0	4,142.0	4,179.0	-18.0	-0.43	2,735,700	-
[8802]	26/07/09	4,197.0	4,209.0	4,143.0	4,197.0	-70.0	-1.64	2,728,800	-
[8802]	26/07/08	4,355.0	4,358.0	4,248.0	4,267.0	-91.0	-2.09	2,879,500	-
[8802]	26/07/07	4,293.0	4,371.0	4,286.0	4,358.0	+105.0	+2.47	4,047,700	-
[8802]	26/07/06	4,244.0	4,293.0	4,222.0	4,253.0	+38.0	+0.90	2,481,300	-
[8802]	26/07/03	4,249	4,282	4,201	4,215	+126	+3.08	3,021,500	-
[8802]	26/07/02	4,004	4,142	4,004	4,089	+109	+2.74	3,375,400	-
[8802]	26/07/01	4,101	4,105	3,959	3,980	-165	-3.98	3,385,100	-
[8802]	26/06/30	4,200	4,230	4,145	4,145	-20	-0.48	4,994,700	-
[8802]	26/06/29	4,120	4,165	4,054	4,165	+64	+1.56	3,729,800	-
[8802]	26/06/26	3,952	4,101	3,932	4,101	+117	+2.94	4,828,000	-
[8802]	26/06/25	4,007	4,107	3,957	3,984	+117	+3.03	5,361,300	-
[8802]	26/06/24	3,894	3,919	3,839	3,867	+8	+0.21	4,068,000	-
[8802]	26/06/23	3,915	3,956	3,859	3,859	-128	-3.21	4,245,700	-
[8802]	26/06/22	4,000	4,011	3,959	3,987	-63	-1.56	2,873,400	-
[8802]	26/06/19	4,084	4,121	3,980	4,050	-62	-1.51	6,413,000	-
[8802]	26/06/18	4,180	4,180	4,061	4,112	-40	-0.96	4,235,600	-
[8802]	26/06/17	4,216	4,251	4,080	4,152	-33	-0.79	3,630,400	-
[8802]	26/06/16	4,309	4,349	4,185	4,185	-92	-2.15	3,187,800	-
[8802]	26/06/15	4,314	4,355	4,252	4,277	+81	+1.93	3,325,400	-
[8802]	26/06/12	4,200	4,216	4,109	4,196	+66	+1.60	4,211,100	-
[8802]	26/06/11	4,175	4,236	4,096	4,130	-32	-0.77	5,477,800	-
[8802]	26/06/10	4,097	4,184	4,020	4,162	+205	+5.18	5,211,500	-
[8802]	26/06/09	4,008	4,015	3,922	3,957	+59	+1.51	3,573,500	-
[8802]	26/06/08	3,982	3,999	3,853	3,898	-82	-2.06	3,415,800	-
[8802]	26/06/05	3,953	4,018	3,940	3,980	+49	+1.25	3,157,100	-
[8802]	26/06/04	3,921	3,981	3,903	3,931	-26	-0.66	2,926,500	-
[8802]	26/06/03	3,986	4,041	3,950	3,957	-16	-0.40	2,840,800	-
[8802]	26/06/02	3,885	3,990	3,789	3,973	+47	+1.20	4,667,700	-
[8802]	26/06/01	4,005	4,030	3,911	3,926	-130	-3.21	3,583,100	-
[8802]	26/05/29	4,023	4,113	3,995	4,056	+38	+0.95	11,506,900	-
[8802]	26/05/28	4,023	4,053	3,993	4,018	-23	-0.57	2,926,600	-
[8802]	26/05/27	4,119	4,140	4,025	4,041	-92	-2.23	3,193,100	-
[8802]	26/05/26	4,145	4,203	4,088	4,133	+39	+0.95	3,380,700	-
[8802]	26/05/25	4,063	4,142	4,058	4,094	+36	+0.89	2,802,400	-
[8802]	26/05/22	4,117	4,135	4,014	4,058	-52	-1.27	4,046,200	-
[8802]	26/05/21	4,106	4,144	4,068	4,110	+144	+3.63	4,888,600	-
[8802]	26/05/20	4,013	4,017	3,906	3,966	-47	-1.17	5,367,600	-
[8802]	26/05/19	4,028	4,087	3,970	4,013	+20	+0.50	4,576,700	-
[8802]	26/05/18	4,083	4,106	3,964	3,993	-144	-3.48	5,531,800	-
[8802]	26/05/15	4,287	4,338	4,119	4,137	-183	-4.24	5,465,100	-
[8802]	26/05/14	4,413	4,445	4,242	4,320	-163	-3.64	5,468,400	-
[8802]	26/05/13	4,486	4,515	4,444	4,483	-32	-0.71	3,079,500	-
[8802]	26/05/12	4,540	4,607	4,507	4,515	+26	+0.58	3,974,600	-
[8802]	26/05/11	4,390	4,508	4,388	4,489	+111	+2.54	3,037,300	-
[8802]	26/05/08	4,366	4,388	4,318	4,378	-8	-0.18	3,320,300	-
[8802]	26/05/07	4,374	4,430	4,337	4,386	+3	+0.07	6,052,700	-
[8802]	26/05/01	4,396	4,422	4,351	4,383	-51	-1.15	2,230,800	-
[8802]	26/04/30	4,426	4,499	4,384	4,434	-62	-1.38	5,629,900	-
[8802]	26/04/28	4,465	4,524	4,437	4,496	+73	+1.65	3,439,600	-
[8802]	26/04/27	4,443	4,543	4,397	4,423	-48	-1.07	3,494,300	-
[8802]	26/04/24	4,510	4,523	4,457	4,471	-49	-1.08	2,716,900	-
[8802]	26/04/23	4,455	4,549	4,453	4,520	+85	+1.92	3,405,300	-
[8802]	26/04/22	4,459	4,503	4,428	4,435	-142	-3.10	2,706,800	-
[8802]	26/04/21	4,546	4,611	4,524	4,577	+24	+0.53	1,711,700	-
[8802]	26/04/20	4,601	4,626	4,538	4,553	+58	+1.29	1,841,100	-
[8802]	26/04/17	4,652	4,688	4,495	4,495	-184	-3.93	4,131,500	-
[8802]	26/04/16	4,666	4,702	4,602	4,679	+32	+0.69	2,399,600	-
[8802]	26/04/15	4,800	4,804	4,639	4,647	-35	-0.75	2,832,700	-
[8802]	26/04/14	4,663	4,682	4,618	4,682	+89	+1.94	2,977,600	-
[8802]	26/04/13	4,551	4,612	4,520	4,593	+9	+0.20	2,628,300	-
[8802]	26/04/10	4,613	4,628	4,550	4,584	-36	-0.78	3,061,500	-
[8802]	26/04/09	4,796	4,800	4,598	4,620	-152	-3.19	5,081,600	-
[8802]	26/04/08	4,654	4,776	4,567	4,772	+312	+7.00	7,483,200	-
[8802]	26/04/07	4,476	4,510	4,438	4,460	+12	+0.27	2,079,600	-
[8802]	26/04/06	4,453	4,512	4,424	4,448	-6	-0.13	2,353,500	-
[8802]	26/04/03	4,499	4,515	4,431	4,454	+6	+0.13	1,510,100	-
[8802]	26/04/02	4,550	4,585	4,414	4,448	-32	-0.71	2,832,800	-
[8802]	26/04/01	4,495	4,499	4,410	4,480	+159	+3.68	3,127,300	-
[8802]	26/03/31	4,275	4,382	4,223	4,321	+47	+1.10	5,381,300	-
[8802]	26/03/30	4,180	4,300	4,149	4,274	-139	-3.15	4,238,200	-
[8802]	26/03/27	4,458	4,502	4,375	4,413	-115	-2.54	4,960,700	-
[8802]	26/03/26	4,576	4,620	4,490	4,528	-31	-0.68	2,885,900	-
[8802]	26/03/25	4,616	4,616	4,519	4,559	+83	+1.85	3,696,500	-
[8802]	26/03/24	4,423	4,476	4,400	4,476	+178	+4.14	4,297,900	-
[8802]	26/03/23	4,472	4,500	4,285	4,298	-384	-8.20	5,640,600	-
[8802]	26/03/19	4,689	4,755	4,673	4,682	-147	-3.04	4,973,300	-
[8802]	26/03/18	4,790	4,875	4,774	4,829	+118	+2.50	3,598,600	-
[8802]	26/03/17	4,750	4,811	4,703	4,711	+24	+0.51	3,090,600	-
[8802]	26/03/16	4,714	4,749	4,662	4,687	-42	-0.89	3,872,100	-
[8802]	26/03/13	4,731	4,842	4,725	4,729	-107	-2.21	4,617,300	-
[8802]	26/03/12	4,848	4,899	4,743	4,836	-182	-3.63	5,591,700	-
[8802]	26/03/11	4,983	5,050	4,924	5,018	+105	+2.14	3,854,100	-
[8802]	26/03/10	4,894	4,994	4,852	4,913	+159	+3.34	5,253,900	-
[8802]	26/03/09	4,694	4,778	4,625	4,754	-220	-4.42	4,333,900	-
[8802]	26/03/06	4,905	4,988	4,869	4,974	+48	+0.97	3,608,300	-
[8802]	26/03/05	5,048	5,103	4,891	4,926	+75	+1.55	4,380,800	-
[8802]	26/03/04	4,831	4,970	4,763	4,851	-234	-4.60	5,654,800	-
[8802]	26/03/03	5,108	5,255	5,085	5,085	-223	-4.20	5,486,700	-
[8802]	26/03/02	5,099	5,318	5,075	5,308	+30	+0.57	3,575,300	-
[8802]	26/02/27	5,274	5,324	5,216	5,278	+1	+0.02	6,621,200	-
[8802]	26/02/26	5,300	5,407	5,248	5,277	+57	+1.09	6,128,400	-
[8802]	26/02/25	5,001	5,275	5,001	5,220	+161	+3.18	6,372,900	-
[8802]	26/02/24	5,096	5,149	5,024	5,059	-30	-0.59	4,510,000	-
[8802]	26/02/20	4,997	5,125	4,976	5,089	-28	-0.55	4,235,600	-
[8802]	26/02/19	4,894	5,181	4,846	5,117	+253	+5.20	5,796,600	-
[8802]	26/02/18	4,850	4,920	4,842	4,864	+44	+0.91	2,774,200	-
[8802]	26/02/17	4,853	4,858	4,762	4,820	-17	-0.35	1,974,500	-
[8802]	26/02/16	4,853	4,881	4,764	4,837	-16	-0.33	3,004,900	-
[8802]	26/02/13	4,923	4,948	4,821	4,853	-170	-3.38	6,825,600	-
[8802]	26/02/12	4,789	5,086	4,789	5,023	+94	+1.91	7,903,800	-
[8802]	26/02/10	4,777	4,936	4,692	4,929	+463	+10.37	7,199,100	-
[8802]	26/02/09	4,408	4,510	4,370	4,466	+238	+5.63	4,366,500	-
[8802]	26/02/06	4,176	4,240	4,136	4,228	+46	+1.10	2,524,800	-
[8802]	26/02/05	4,219	4,250	4,161	4,182	+23	+0.55	3,440,100	-
[8802]	26/02/04	4,037	4,162	4,020	4,159	+105	+2.59	2,954,700	-
[8802]	26/02/03	3,970	4,072	3,957	4,054	+131	+3.34	3,092,400	-
[8802]	26/02/02	4,005	4,016	3,920	3,923	-17	-0.43	2,573,400	-
[8802]	26/01/30	3,926	3,962	3,896	3,940	+81	+2.10	3,557,600	-
[8802]	26/01/29	3,784	3,869	3,747	3,859	+42	+1.10	4,136,900	-
[8802]	26/01/28	3,800	3,860	3,781	3,817	-62	-1.60	2,669,100	-
[8802]	26/01/27	3,864	3,905	3,820	3,879	-4	-0.10	2,710,800	-
[8802]	26/01/26	3,850	3,906	3,845	3,883	-47	-1.20	2,755,200	-
[8802]	26/01/23	3,920	3,970	3,892	3,930	0	0.00	2,378,700	-
[8802]	26/01/22	3,930	3,963	3,909	3,930	+10	+0.26	3,395,400	-
[8802]	26/01/21	3,885	3,934	3,874	3,920	-24	-0.61	2,692,100	-
[8802]	26/01/20	3,950	3,978	3,920	3,944	-32	-0.80	3,538,000	-
[8802]	26/01/19	3,954	4,002	3,941	3,976	-3	-0.08	4,893,500	-
[8802]	26/01/16	4,036	4,039	3,967	3,979	-116	-2.83	6,221,700	-
[8802]	26/01/15	4,157	4,177	4,095	4,095	-62	-1.49	3,588,100	-
[8802]	26/01/14	4,150	4,168	4,111	4,157	+37	+0.90	3,063,300	-
[8802]	26/01/13	4,100	4,155	4,046	4,120	+122	+3.05	4,629,800	-
[8802]	26/01/09	3,955	4,003	3,905	3,998	+40	+1.01	3,833,600	-
[8802]	26/01/08	4,010	4,054	3,941	3,958	-35	-0.88	5,734,900	-
[8802]	26/01/07	3,950	3,993	3,896	3,993	-27	-0.67	4,437,700	-
[8802]	26/01/06	3,920	4,037	3,900	4,020	+163	+4.23	4,204,800	-
[8802]	26/01/05	3,869	3,905	3,841	3,857	+36	+0.94	3,117,100	-
[8802]	25/12/30	3,850	3,866	3,821	3,821	-44	-1.14	2,370,200	-
[8802]	25/12/29	3,856	3,887	3,833	3,865	+9	+0.23	4,941,300	-
[8802]	25/12/26	3,888	3,914	3,833	3,856	-13	-0.34	1,536,700	-
[8802]	25/12/25	3,835	3,870	3,816	3,869	+50	+1.31	773,500	-
[8802]	25/12/24	3,822	3,834	3,792	3,819	-9	-0.24	1,562,200	-
[8802]	25/12/23	3,832	3,836	3,803	3,828	+4	+0.10	2,058,400	-
[8802]	25/12/22	3,800	3,834	3,775	3,824	+37	+0.98	3,420,200	-
[8802]	25/12/19	3,771	3,885	3,737	3,787	+9	+0.24	8,698,000	-
[8802]	25/12/18	3,798	3,826	3,772	3,778	+6	+0.16	4,323,600	-
[8802]	25/12/17	3,819	3,832	3,765	3,772	-47	-1.23	3,609,500	-
[8802]	25/12/16	3,924	3,929	3,819	3,819	-123	-3.12	4,229,600	-
[8802]	25/12/15	3,804	3,967	3,796	3,942	+84	+2.18	5,635,800	-
[8802]	25/12/12	3,782	3,913	3,765	3,858	+119	+3.18	6,709,000	-
[8802]	25/12/11	3,816	3,817	3,710	3,739	-20	-0.53	3,413,400	-
[8802]	25/12/10	3,760	3,788	3,707	3,759	+10	+0.27	4,533,600	-
[8802]	25/12/09	3,807	3,820	3,706	3,749	-71	-1.86	4,231,000	-
[8802]	25/12/08	3,670	3,830	3,657	3,820	+198	+5.47	5,421,500	-
[8802]	25/12/05	3,642	3,654	3,621	3,622	-62	-1.68	4,465,000	-
[8802]	25/12/04	3,666	3,700	3,649	3,684	+25	+0.68	3,552,700	-
[8802]	25/12/03	3,640	3,663	3,626	3,659	+44	+1.22	3,631,000	-
[8802]	25/12/02	3,600	3,621	3,540	3,615	0	0.00	4,611,500	-
[8802]	25/12/01	3,649	3,669	3,571	3,615	-70	-1.90	5,057,800	-
[8802]	25/11/28	3,649	3,698	3,635	3,685	+23	+0.63	3,893,500	-
[8802]	25/11/27	3,656	3,672	3,627	3,662	+27	+0.74	3,877,300	-
[8802]	25/11/26	3,543	3,653	3,530	3,635	+125	+3.56	5,579,000	-
[8802]	25/11/25	3,500	3,530	3,474	3,510	+21	+0.60	4,823,900	-
[8802]	25/11/21	3,392	3,517	3,384	3,489	+134	+3.99	10,672,000	-
[8802]	25/11/20	3,328	3,405	3,311	3,355	+45	+1.36	4,670,300	-
[8802]	25/11/19	3,310	3,337	3,273	3,310	+60	+1.85	4,060,100	-
[8802]	25/11/18	3,273	3,309	3,243	3,250	-37	-1.13	3,786,000	-
[8802]	25/11/17	3,310	3,340	3,242	3,287	-54	-1.62	3,219,500	-
[8802]	25/11/14	3,316	3,381	3,282	3,341	+43	+1.30	3,308,900	-
[8802]	25/11/13	3,286	3,329	3,239	3,298	+12	+0.37	3,809,900	-
[8802]	25/11/12	3,250	3,324	3,246	3,286	+82	+2.56	5,562,700	-
[8802]	25/11/11	3,230	3,276	3,195	3,204	-185	-5.46	7,228,400	-
[8802]	25/11/10	3,443	3,447	3,389	3,389	-12	-0.35	2,863,600	-
[8802]	25/11/07	3,395	3,430	3,394	3,401	+31	+0.92	2,969,400	-
[8802]	25/11/06	3,320	3,386	3,309	3,370	+81	+2.46	3,672,400	-
[8802]	25/11/05	3,330	3,345	3,243	3,289	+7	+0.21	3,826,700	-
[8802]	25/11/04	3,300	3,317	3,232	3,282	+18	+0.55	3,326,800	-
[8802]	25/10/31	3,301	3,336	3,257	3,264	-13	-0.40	3,639,800	-
[8802]	25/10/30	3,253	3,300	3,226	3,277	+24	+0.74	9,949,200	-
[8802]	25/10/29	3,336	3,345	3,237	3,253	-89	-2.66	2,543,900	-
[8802]	25/10/28	3,377	3,385	3,342	3,342	-35	-1.04	1,918,600	-
[8802]	25/10/27	3,378	3,388	3,327	3,377	+39	+1.17	3,118,200	-
[8802]	25/10/24	3,368	3,378	3,325	3,338	-33	-0.98	2,320,500	-
[8802]	25/10/23	3,354	3,403	3,337	3,371	+17	+0.51	2,733,200	-
[8802]	25/10/22	3,353	3,376	3,319	3,354	+33	+0.99	2,150,400	-
[8802]	25/10/21	3,395	3,401	3,321	3,321	-45	-1.34	3,232,000	-
[8802]	25/10/20	3,348	3,392	3,322	3,366	+45	+1.36	3,222,000	-
[8802]	25/10/17	3,313	3,338	3,303	3,321	-20	-0.60	2,721,500	-
[8802]	25/10/16	3,341	3,363	3,330	3,341	+44	+1.33	2,473,400	-
[8802]	25/10/15	3,279	3,310	3,276	3,297	+21	+0.64	2,909,500	-
[8802]	25/10/14	3,267	3,311	3,240	3,276	-35	-1.06	3,947,800	-
[8802]	25/10/10	3,370	3,374	3,305	3,311	-82	-2.42	2,979,000	-
[8802]	25/10/09	3,400	3,415	3,382	3,393	+5	+0.15	2,476,700	-
[8802]	25/10/08	3,423	3,459	3,386	3,388	-32	-0.94	3,520,300	-
[8802]	25/10/07	3,440	3,492	3,418	3,420	-20	-0.58	4,522,600	-
[8802]	25/10/06	3,426	3,472	3,405	3,440	+158	+4.81	5,349,600	-
[8802]	25/10/03	3,214	3,295	3,210	3,282	+43	+1.33	2,439,100	-
[8802]	25/10/02	3,280	3,297	3,217	3,239	-53	-1.61	3,681,300	-
[8802]	25/10/01	3,370	3,376	3,275	3,292	-111	-3.26	3,616,100	-
[8802]	25/09/30	3,390	3,410	3,346	3,403	+27	+0.80	3,145,900	-
[8802]	25/09/29	3,402	3,411	3,355	3,376	-49	-1.43	2,202,800	-
[8802]	25/09/26	3,386	3,462	3,372	3,425	+77	+2.30	3,835,200	-
[8802]	25/09/25	3,390	3,402	3,331	3,348	-9	-0.27	2,714,600	-
[8802]	25/09/24	3,335	3,360	3,306	3,357	+9	+0.27	2,565,800	-
[8802]	25/09/22	3,380	3,382	3,333	3,348	-9	-0.27	1,860,700	-
[8802]	25/09/19	3,380	3,412	3,334	3,357	-30	-0.89	6,935,500	-
[8802]	25/09/18	3,354	3,427	3,343	3,387	+29	+0.86	2,704,700	-
[8802]	25/09/17	3,367	3,371	3,325	3,358	+1	+0.03	2,459,900	-
[8802]	25/09/16	3,360	3,392	3,350	3,357	-14	-0.42	2,142,900	-
[8802]	25/09/12	3,383	3,402	3,354	3,371	+33	+0.99	2,794,700	-
[8802]	25/09/11	3,341	3,371	3,318	3,338	-8	-0.24	2,366,600	-
[8802]	25/09/10	3,326	3,369	3,321	3,346	-6	-0.18	2,437,700	-
[8802]	25/09/09	3,355	3,407	3,347	3,352	-3	-0.09	3,410,600	-
[8802]	25/09/08	3,254	3,366	3,246	3,355	+135	+4.19	3,837,200	-
[8802]	25/09/05	3,213	3,241	3,203	3,220	+20	+0.63	2,199,900	-