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
[2269]	26/10/29	4,197	4,231	4,174	4,227	+38.0	+0.91	1,878,700	1,146,222,018,560
[2269]	26/10/28	4,332	4,332	4,189	4,189	-170.0	-3.90	1,467,500	1,135,917,662,208
[2269]	26/10/27	4,380	4,411	4,342	4,359	-71.0	-1.60	855,500	1,182,015,946,752
[2269]	26/10/26	4,408	4,465	4,390	4,430	+22.0	+0.50	1,034,700	1,201,268,850,688
[2269]	26/10/23	4,520	4,534	4,392	4,408	+15.0	+0.34	1,357,400	1,195,303,239,680
[2269]	26/10/22	4,362	4,405	4,352	4,393	+22.0	+0.50	894,100	1,191,235,682,304
[2269]	26/10/21	4,399	4,415	4,370	4,371	+22.0	+0.51	1,245,400	1,185,270,071,296
[2269]	26/10/20	4,310	4,369	4,307	4,349	+27.0	+0.62	675,200	1,179,304,329,216
[2269]	26/10/19	4,350	4,376	4,320	4,322	+11.0	+0.26	641,500	1,171,982,778,368
[2269]	26/10/16	4,280	4,350	4,280	4,311	-6.0	-0.14	892,900	1,168,999,972,864
[2269]	26/10/15	4,289	4,327	4,252	4,317	+90.0	+2.13	1,081,600	1,170,626,969,600
[2269]	26/10/14	4,256	4,257	4,203	4,227	-30.0	-0.70	877,100	1,146,222,018,560
[2269]	26/10/13	4,270	4,283	4,244	4,257	+51.0	+1.21	1,132,200	1,154,357,002,240
[2269]	26/10/09	4,238	4,246	4,178	4,206	+30.0	+0.72	871,600	1,140,527,464,448
[2269]	26/10/08	4,200	4,206	4,128	4,176	+10.0	+0.24	760,700	1,132,392,480,768
[2269]	26/10/07	4,128	4,190	4,116	4,166	+37.0	+0.90	1,041,000	1,129,680,863,232
[2269]	26/10/06	4,117	4,144	4,097	4,129	+35.0	+0.85	827,500	1,119,647,694,848
[2269]	26/10/05	4,065	4,101	4,033	4,094	+35.0	+0.86	1,238,800	1,110,156,771,328
[2269]	26/10/02	4,101	4,116	4,039	4,059	-112.0	-2.69	1,141,000	1,100,665,978,880
[2269]	26/10/01	4,128	4,171	4,100	4,171	+15.0	+0.36	1,468,700	1,131,036,672,000
[2269]	26/09/30	4,168	4,188	4,121	4,156	-12.0	-0.29	1,229,700	1,126,969,114,624
[2269]	26/09/29	4,226	4,227	4,145	4,168	-113.0	-2.64	1,171,000	1,130,223,108,096
[2269]	26/09/28	4,343	4,349	4,258	4,281	-39.0	-0.90	1,328,900	1,160,864,989,184
[2269]	26/09/25	4,301	4,348	4,279	4,320	+27.0	+0.63	1,285,300	1,171,440,533,504
[2269]	26/09/24	4,329	4,346	4,262	4,293	-63.0	-1.45	1,092,500	1,164,118,982,656
[2269]	26/09/18	4,373	4,379	4,307	4,356	-14.0	-0.32	1,529,400	1,181,202,513,920
[2269]	26/09/17	4,310	4,381	4,299	4,370	+80.0	+1.86	952,100	1,184,998,883,328
[2269]	26/09/16	4,309	4,349	4,288	4,290	+6.0	+0.14	806,700	1,163,305,549,824
[2269]	26/09/15	4,353	4,375	4,284	4,284	-38.0	-0.88	817,200	1,161,678,553,088
[2269]	26/09/14	4,295	4,349	4,259	4,322	+65.0	+1.53	691,000	1,171,982,778,368
[2269]	26/09/11	4,244	4,325	4,230	4,257	-45.0	-1.05	1,055,300	1,154,357,002,240
[2269]	26/09/10	4,311	4,323	4,253	4,302	-42.0	-0.97	1,059,100	1,166,559,543,296
[2269]	26/09/09	4,371	4,399	4,335	4,344	-62.0	-1.41	756,900	1,177,948,520,448
[2269]	26/09/08	4,350	4,422	4,345	4,406	+35.0	+0.80	747,700	1,194,760,863,744
[2269]	26/09/07	4,374	4,444	4,322	4,371	-37.0	-0.84	1,283,400	1,185,270,071,296
[2269]	26/09/04	4,515	4,527	4,405	4,408	-133.0	-2.93	1,183,900	1,195,303,239,680
[2269]	26/09/03	4,590	4,608	4,518	4,541	+21.0	+0.46	1,121,300	1,231,368,355,840
[2269]	26/09/02	4,527	4,567	4,501	4,520	-24.0	-0.53	869,500	1,225,673,801,728
[2269]	26/09/01	4,491	4,568	4,482	4,544	+53.0	+1.18	776,300	1,232,181,919,744
[2269]	26/08/31	4,450	4,491	4,442	4,491	+20.0	+0.45	783,900	1,217,810,006,016
[2269]	26/08/28	4,411	4,495	4,401	4,471	+14.0	+0.31	819,000	1,212,386,639,872
[2269]	26/08/27	4,450	4,526	4,444	4,457	-22.0	-0.49	983,500	1,208,590,401,536
[2269]	26/08/26	4,523	4,556	4,470	4,479	+68.0	+1.54	1,290,900	1,214,556,012,544
[2269]	26/08/25	4,388	4,430	4,361	4,411	+41.0	+0.94	1,784,300	1,196,116,672,512
[2269]	26/08/24	4,383	4,385	4,322	4,370	+19.0	+0.44	829,000	1,184,998,883,328
[2269]	26/08/21	4,339	4,371	4,317	4,351	+9.0	+0.21	1,047,800	1,179,846,705,152
[2269]	26/08/20	4,300	4,349	4,277	4,342	+72.0	+1.69	1,152,500	1,177,406,144,512
[2269]	26/08/19	4,300	4,358	4,252	4,270	+26.0	+0.61	1,459,500	1,157,882,183,680
[2269]	26/08/18	4,182	4,248	4,182	4,244	+49.0	+1.17	957,900	1,150,831,820,800
[2269]	26/08/17	4,226	4,239	4,184	4,195	-53.0	-1.25	762,700	1,137,544,658,944
[2269]	26/08/14	4,200	4,271	4,165	4,248	+56.0	+1.34	1,300,600	1,151,916,441,600
[2269]	26/08/13	4,199	4,220	4,128	4,192	+5.0	+0.12	1,017,000	1,136,731,095,040
[2269]	26/08/12	4,250	4,275	4,134	4,187	-3.0	-0.07	1,311,500	1,135,375,286,272
[2269]	26/08/10	4,080	4,228	4,058	4,190	+80.0	+1.95	1,543,500	1,136,188,850,176
[2269]	26/08/07	3,971	4,148	3,941	4,110	+98.0	+2.44	2,082,000	1,114,495,516,672
[2269]	26/08/06	3,730	4,022	3,730	4,012	+402.0	+11.14	3,057,300	1,087,921,127,424
[2269]	26/08/05	3,620	3,650	3,598	3,610	-41.0	-1.12	1,357,300	978,912,083,968
[2269]	26/08/04	3,700	3,732	3,620	3,651	-70.0	-1.88	1,649,700	989,793,222,656
[2269]	26/08/03	3,770	3,797	3,712	3,721	-68.0	-1.79	1,480,800	1,008,770,351,104
[2269]	26/07/31	3,831	3,917	3,768	3,789	-159.0	-4.03	1,553,100	1,027,205,300,224
[2269]	26/07/30	3,973	3,984	3,910	3,948	-25.0	-0.63	1,349,400	1,070,310,490,112
[2269]	26/07/29	3,930	4,037	3,876	3,973	+139.0	+3.63	1,844,700	1,077,088,026,624
[2269]	26/07/28	3,805	3,853	3,794	3,834	+42.0	+1.11	823,800	1,039,404,892,160
[2269]	26/07/27	3,765	3,803	3,765	3,792	+49.0	+1.31	812,300	1,028,018,601,984
[2269]	26/07/24	3,712	3,761	3,693	3,743	+31.0	+0.84	851,500	1,014,734,585,856
[2269]	26/07/23	3,712	3,728	3,690	3,712	-17.0	-0.46	898,300	1,006,330,445,824
[2269]	26/07/22	3,722	3,737	3,681	3,729	-22.0	-0.59	1,167,600	1,010,939,199,488
[2269]	26/07/21	3,850	3,855	3,735	3,751	-61.0	-1.60	1,114,600	1,016,903,434,240
[2269]	26/07/17	3,789	3,847	3,772	3,812	+71	+1.90	1,094,300	-
[2269]	26/07/16	3,730	3,783	3,718	3,741	-3	-0.08	775,700	-
[2269]	26/07/15	3,754	3,766	3,711	3,744	-28	-0.74	1,055,800	-
[2269]	26/07/14	3,789	3,822	3,765	3,772	+16	+0.43	975,400	-
[2269]	26/07/13	3,804	3,819	3,748	3,756	-15	-0.40	745,600	-
[2269]	26/07/10	3,844	3,848	3,745	3,771	-73	-1.90	1,108,900	-
[2269]	26/07/09	3,896	3,896	3,831	3,844	-76	-1.94	664,200	-
[2269]	26/07/08	3,905	3,937	3,878	3,920	+34	+0.87	931,000	-
[2269]	26/07/07	3,870	3,903	3,844	3,886	+3	+0.08	685,800	-
[2269]	26/07/06	3,825	3,883	3,820	3,883	+65	+1.70	501,200	-
[2269]	26/07/03	3,891	3,906	3,803	3,818	+13	+0.34	713,100	-
[2269]	26/07/02	3,829	3,835	3,774	3,805	+18	+0.48	765,900	-
[2269]	26/07/01	3,753	3,794	3,729	3,787	+3	+0.08	1,053,200	-
[2269]	26/06/30	3,824	3,853	3,762	3,784	-52	-1.36	947,900	-
[2269]	26/06/29	3,810	3,857	3,797	3,836	+50	+1.32	1,017,500	-
[2269]	26/06/26	3,780	3,807	3,750	3,786	+36	+0.96	861,300	-
[2269]	26/06/25	3,720	3,775	3,702	3,750	+30	+0.81	1,044,700	-
[2269]	26/06/24	3,688	3,772	3,684	3,720	+16	+0.43	1,206,400	-
[2269]	26/06/23	3,648	3,716	3,633	3,704	+126	+3.52	1,342,600	-
[2269]	26/06/22	3,581	3,595	3,550	3,578	-3	-0.08	668,600	-
[2269]	26/06/19	3,605	3,627	3,573	3,581	-61	-1.67	1,204,500	-
[2269]	26/06/18	3,599	3,655	3,572	3,642	+52	+1.45	1,071,800	-
[2269]	26/06/17	3,651	3,690	3,587	3,590	-27	-0.75	1,107,100	-
[2269]	26/06/16	3,637	3,653	3,596	3,617	-47	-1.28	1,103,900	-
[2269]	26/06/15	3,756	3,756	3,664	3,664	-63	-1.69	1,047,900	-
[2269]	26/06/12	3,770	3,792	3,687	3,727	-45	-1.19	1,079,500	-
[2269]	26/06/11	3,810	3,820	3,748	3,772	+9	+0.24	668,200	-
[2269]	26/06/10	3,715	3,763	3,711	3,763	+60	+1.62	899,600	-
[2269]	26/06/09	3,690	3,722	3,666	3,703	-14	-0.38	873,500	-
[2269]	26/06/08	3,727	3,737	3,671	3,717	+43	+1.17	1,087,700	-
[2269]	26/06/05	3,705	3,712	3,656	3,674	+5	+0.14	663,900	-
[2269]	26/06/04	3,745	3,750	3,656	3,669	-61	-1.64	650,200	-
[2269]	26/06/03	3,688	3,747	3,647	3,730	+60	+1.63	861,200	-
[2269]	26/06/02	3,683	3,734	3,647	3,670	-77	-2.05	918,100	-
[2269]	26/06/01	3,742	3,762	3,718	3,747	-21	-0.56	973,300	-
[2269]	26/05/29	3,730	3,807	3,730	3,768	-15	-0.40	1,384,300	-
[2269]	26/05/28	3,814	3,830	3,766	3,783	+55	+1.48	1,105,000	-
[2269]	26/05/27	3,637	3,737	3,630	3,728	+88	+2.42	1,273,300	-
[2269]	26/05/26	3,624	3,641	3,591	3,640	-6	-0.16	811,300	-
[2269]	26/05/25	3,690	3,690	3,604	3,646	-67	-1.80	972,700	-
[2269]	26/05/22	3,700	3,713	3,657	3,713	0	+0.00	758,400	-
[2269]	26/05/21	3,777	3,806	3,713	3,713	-100.0	-2.62	666,900	-
[2269]	26/05/20	3,818	3,837	3,758	3,813	+3.0	+0.08	1,052,700	-
[2269]	26/05/19	3,688	3,810	3,678	3,810	+176.0	+4.84	1,546,500	-
[2269]	26/05/18	3,728	3,731	3,617	3,634	-67.0	-1.81	1,159,500	-
[2269]	26/05/15	3,550	3,743	3,550	3,701	+112.0	+3.12	2,532,100	-
[2269]	26/05/14	3,595	3,601	3,510	3,589	-22.0	-0.61	1,637,600	-
[2269]	26/05/13	3,600	3,662	3,596	3,611	+16.0	+0.45	1,043,900	-
[2269]	26/05/12	3,600	3,662	3,590	3,595	-13.0	-0.36	1,028,300	-
[2269]	26/05/11	3,646	3,692	3,608	3,608	-62.0	-1.69	1,218,700	-
[2269]	26/05/08	3,682	3,713	3,625	3,670	+16.0	+0.44	870,000	-
[2269]	26/05/07	3,650	3,707	3,638	3,654	-60.0	-1.62	1,051,300	-
[2269]	26/05/01	3,686	3,730	3,670	3,714	+5.0	+0.13	724,100	-
[2269]	26/04/30	3,704	3,744	3,692	3,709	-30.0	-0.80	943,000	-
[2269]	26/04/28	3,720	3,741	3,710	3,739	+37.0	+1.00	611,000	-
[2269]	26/04/27	3,681	3,730	3,676	3,702	-29	-0.78	640,600	-
[2269]	26/04/24	3,688	3,747	3,677	3,731	+65	+1.77	922,300	-
[2269]	26/04/23	3,647	3,679	3,630	3,666	-16	-0.43	1,017,300	-
[2269]	26/04/22	3,726	3,731	3,676	3,682	-50	-1.34	896,500	-
[2269]	26/04/21	3,760	3,770	3,732	3,732	-34	-0.90	915,700	-
[2269]	26/04/20	3,823	3,831	3,760	3,766	-48	-1.26	1,201,700	-
[2269]	26/04/17	3,880	3,898	3,813	3,814	-56	-1.45	961,100	-
[2269]	26/04/16	3,899	3,910	3,850	3,870	-53	-1.35	1,222,900	-
[2269]	26/04/15	3,843	3,936	3,843	3,923	+83	+2.16	1,124,700	-
[2269]	26/04/14	3,873	3,920	3,826	3,840	-65	-1.66	842,000	-
[2269]	26/04/13	3,892	3,928	3,882	3,905	+2	+0.05	820,900	-
[2269]	26/04/10	3,984	3,984	3,888	3,903	-75	-1.89	890,400	-
[2269]	26/04/09	4,030	4,052	3,960	3,978	-30	-0.75	1,069,300	-
[2269]	26/04/08	4,050	4,062	3,990	4,008	-14	-0.35	1,236,300	-
[2269]	26/04/07	4,000	4,031	3,983	4,022	+54	+1.36	929,200	-
[2269]	26/04/06	3,988	4,014	3,968	3,968	-9	-0.23	768,100	-
[2269]	26/04/03	3,911	3,977	3,910	3,977	+28	+0.71	1,056,000	-
[2269]	26/04/02	3,920	3,967	3,907	3,949	+26	+0.66	1,208,000	-
[2269]	26/04/01	3,885	3,923	3,876	3,923	+64	+1.66	1,340,300	-
[2269]	26/03/31	3,890	3,917	3,859	3,859	-19	-0.49	1,193,300	-
[2269]	26/03/30	3,853	3,897	3,790	3,878	-65	-1.65	1,271,500	-
[2269]	26/03/27	3,932	3,953	3,885	3,943	+28	+0.72	1,587,800	-
[2269]	26/03/26	3,943	3,947	3,890	3,915	-35	-0.89	1,203,200	-
[2269]	26/03/25	3,990	3,992	3,945	3,950	+18	+0.46	886,300	-
[2269]	26/03/24	3,885	3,954	3,885	3,932	+72	+1.87	872,600	-
[2269]	26/03/23	3,917	3,918	3,852	3,860	-69	-1.76	1,585,200	-
[2269]	26/03/19	4,000	4,021	3,915	3,929	-131	-3.23	1,664,400	-
[2269]	26/03/18	4,015	4,060	3,998	4,060	+6	+0.15	1,036,700	-
[2269]	26/03/17	4,025	4,077	4,019	4,054	+54	+1.35	1,370,900	-
[2269]	26/03/16	3,998.0	4,000.0	3,952.0	4,000.0	+69.0	+1.76	1,500,700	-
[2269]	26/03/13	3,900.0	3,981.0	3,891.0	3,931.0	+34.0	+0.87	1,780,400	-
[2269]	26/03/12	3,865.0	3,897.0	3,841.0	3,897.0	+17.0	+0.44	1,451,600	-
[2269]	26/03/11	3,920	3,932	3,862	3,880	+1	+0.03	1,075,900	-
[2269]	26/03/10	3,935	3,950	3,878	3,879	+14	+0.36	1,431,000	-
[2269]	26/03/09	3,825	3,887	3,777	3,865	+5	+0.13	1,670,400	-
[2269]	26/03/06	3,800	3,861	3,771	3,860	+31	+0.81	1,249,400	-
[2269]	26/03/05	3,960	3,990	3,829	3,829	-77	-1.97	1,204,900	-
[2269]	26/03/04	3,894	3,924	3,857	3,906	-58	-1.46	1,454,500	-
[2269]	26/03/03	3,981	4,012	3,951	3,964	-65	-1.61	1,312,900	-
[2269]	26/03/02	4,002	4,065	3,968	4,029	+2	+0.05	1,570,400	-
[2269]	26/02/27	3,955	4,027	3,939	4,027	+81	+2.05	1,822,700	-
[2269]	26/02/26	3,926	3,955	3,896	3,946	+12	+0.31	1,839,200	-
[2269]	26/02/25	3,924	3,950	3,889	3,934	+30	+0.77	1,158,700	-
[2269]	26/02/24	3,886	3,909	3,845	3,904	+46	+1.19	1,038,900	-
[2269]	26/02/20	3,847	3,868	3,817	3,858	+11	+0.29	1,051,200	-
[2269]	26/02/19	3,830	3,860	3,802	3,847	+24	+0.63	1,005,100	-
[2269]	26/02/18	3,851	3,860	3,823	3,823	-28	-0.73	980,800	-
[2269]	26/02/17	3,855	3,869	3,823	3,851	-8	-0.21	1,134,700	-
[2269]	26/02/16	3,899	3,899	3,832	3,859	-2	-0.05	1,104,400	-
[2269]	26/02/13	3,765	3,909	3,707	3,861	+26	+0.68	2,802,700	-
[2269]	26/02/12	3,837	3,855	3,783	3,835	+6	+0.16	1,885,500	-
[2269]	26/02/10	3,820	3,860	3,813	3,829	-9	-0.23	1,154,800	-
[2269]	26/02/09	3,825	3,900	3,816	3,838	+37	+0.97	1,578,100	-
[2269]	26/02/06	3,805	3,811	3,775	3,801	+9	+0.24	1,422,800	-
[2269]	26/02/05	3,785	3,812	3,773	3,792	+35	+0.93	1,261,000	-
[2269]	26/02/04	3,736	3,774	3,721	3,757	+12	+0.32	1,022,100	-
[2269]	26/02/03	3,655	3,746	3,653	3,745	+55	+1.49	1,206,800	-
[2269]	26/02/02	3,705	3,715	3,666	3,690	+67	+1.85	1,313,600	-
[2269]	26/01/30	3,618	3,629	3,591	3,623	+5	+0.14	1,434,900	-
[2269]	26/01/29	3,600	3,628	3,578	3,618	-17	-0.47	1,030,000	-
[2269]	26/01/28	3,670	3,698	3,630	3,635	-80	-2.15	951,600	-
[2269]	26/01/27	3,705	3,715	3,660	3,715	+19	+0.51	1,146,000	-
[2269]	26/01/26	3,675	3,712	3,660	3,696	+15	+0.41	1,262,500	-
[2269]	26/01/23	3,701	3,722	3,668	3,681	+56	+1.54	1,424,700	-
[2269]	26/01/22	3,636	3,641	3,599	3,625	-11	-0.30	1,262,500	-
[2269]	26/01/21	3,696	3,703	3,611	3,636	-84	-2.26	1,312,500	-
[2269]	26/01/20	3,650	3,741	3,644	3,720	+100	+2.76	1,975,100	-
[2269]	26/01/19	3,586	3,655	3,580	3,620	+73	+2.06	1,537,400	-
[2269]	26/01/16	3,530	3,556	3,506	3,547	-9	-0.25	799,400	-
[2269]	26/01/15	3,549	3,564	3,518	3,556	+32	+0.91	912,100	-
[2269]	26/01/14	3,522	3,537	3,498	3,524	-13	-0.37	1,135,600	-
[2269]	26/01/13	3,542	3,561	3,526	3,537	-5	-0.14	1,083,400	-
[2269]	26/01/09	3,529	3,558	3,516	3,542	+24	+0.68	1,091,900	-
[2269]	26/01/08	3,513	3,526	3,499	3,518	-1	-0.03	851,400	-
[2269]	26/01/07	3,460	3,519	3,453	3,519	+6	+0.17	883,300	-
[2269]	26/01/06	3,516	3,524	3,479	3,513	-16	-0.45	1,279,400	-
[2269]	26/01/05	3,500	3,529	3,491	3,529	+44	+1.26	1,263,800	-
[2269]	25/12/30	3,517	3,529	3,485	3,485	-30	-0.85	1,050,200	-
[2269]	25/12/29	3,517	3,517	3,489	3,515	-2	-0.06	1,007,900	-
[2269]	25/12/26	3,485	3,527	3,485	3,517	+26	+0.74	921,600	-
[2269]	25/12/25	3,481	3,507	3,475	3,491	-9	-0.26	715,200	-
[2269]	25/12/24	3,463	3,504	3,461	3,500	+38	+1.10	1,007,500	-
[2269]	25/12/23	3,449	3,496	3,448	3,462	+70	+2.06	1,443,400	-
[2269]	25/12/22	3,405	3,418	3,365	3,392	-29	-0.85	1,064,000	-
[2269]	25/12/19	3,400	3,421	3,386	3,421	+11	+0.32	2,410,900	-
[2269]	25/12/18	3,442	3,449	3,410	3,410	+5	+0.15	1,832,500	-
[2269]	25/12/17	3,407	3,434	3,388	3,405	+5	+0.15	1,320,600	-
[2269]	25/12/16	3,364	3,439	3,351	3,400	+54	+1.61	1,761,000	-
[2269]	25/12/15	3,323	3,364	3,319	3,346	+62	+1.89	1,364,500	-
[2269]	25/12/12	3,300	3,318	3,284	3,284	-17	-0.51	1,604,200	-
[2269]	25/12/11	3,385	3,390	3,301	3,301	-82	-2.42	1,711,900	-
[2269]	25/12/10	3,360	3,407	3,355	3,383	+45	+1.35	1,995,200	-
[2269]	25/12/09	3,349	3,368	3,316	3,338	+18	+0.54	1,412,600	-
[2269]	25/12/08	3,259	3,331	3,244	3,320	+87	+2.69	1,849,500	-
[2269]	25/12/05	3,250	3,260	3,217	3,233	-27	-0.83	1,447,600	-
[2269]	25/12/04	3,225	3,260	3,212	3,260	0	0.00	1,544,700	-
[2269]	25/12/03	3,221	3,260	3,214	3,260	+12	+0.37	1,842,600	-
[2269]	25/12/02	3,247	3,292	3,231	3,248	-32	-0.98	2,029,900	-
[2269]	25/12/01	3,360	3,365	3,280	3,280	-89	-2.64	2,004,200	-
[2269]	25/11/28	3,360	3,396	3,356	3,369	+19	+0.57	3,465,800	-
[2269]	25/11/27	3,324	3,370	3,318	3,350	+50	+1.52	2,540,800	-
[2269]	25/11/26	3,240	3,300	3,238	3,300	+67	+2.07	3,123,700	-
[2269]	25/11/25	3,148	3,237	3,148	3,233	+53	+1.67	3,790,800	-
[2269]	25/11/21	3,200	3,213	3,161	3,180	+21	+0.66	22,936,200	-
[2269]	25/11/20	3,152	3,194	3,128	3,159	-38	-1.19	2,798,400	-
[2269]	25/11/19	3,197	3,210	3,160	3,197	+2	+0.06	2,528,800	-
[2269]	25/11/18	3,179	3,198	3,152	3,195	+9	+0.28	2,134,200	-
[2269]	25/11/17	3,195	3,207	3,143	3,186	+2	+0.06	2,881,500	-
[2269]	25/11/14	3,138	3,190	3,092	3,184	+36	+1.14	3,086,400	-
[2269]	25/11/13	3,125	3,158	3,122	3,148	+23	+0.74	3,060,200	-
[2269]	25/11/12	3,129	3,154	3,100	3,125	+3	+0.10	2,281,200	-
[2269]	25/11/11	3,098	3,127	3,079	3,122	+4	+0.13	1,408,500	-
[2269]	25/11/10	3,090	3,118	3,081	3,118	+32	+1.04	1,988,500	-
[2269]	25/11/07	3,026	3,086	3,025	3,086	+76	+2.52	2,201,600	-
[2269]	25/11/06	3,015	3,046	3,006	3,010	-19	-0.63	1,842,900	-
[2269]	25/11/05	3,041	3,056	3,010	3,029	+39	+1.30	2,752,400	-
[2269]	25/11/04	2,979	2,998	2,945	2,990	+27	+0.91	2,589,100	-
[2269]	25/10/31	2,989	2,991	2,963	2,963	-9	-0.30	1,707,800	-
[2269]	25/10/30	2,952	2,979	2,945	2,972	+6	+0.20	3,628,900	-
[2269]	25/10/29	3,000	3,008	2,966	2,966	-54	-1.79	1,995,800	-
[2269]	25/10/28	3,013	3,028	3,002	3,020	+6	+0.20	1,193,000	-
[2269]	25/10/27	3,006	3,022	3,005	3,014	+16	+0.53	1,064,800	-
[2269]	25/10/24	3,033	3,036	2,998	2,998	-51	-1.67	1,745,200	-
[2269]	25/10/23	3,056	3,065	3,030	3,049	-5	-0.16	1,360,900	-
[2269]	25/10/22	3,034	3,068	3,034	3,054	+13	+0.43	1,245,300	-
[2269]	25/10/21	3,018	3,048	3,016	3,041	+8	+0.26	1,000,600	-
[2269]	25/10/20	3,020	3,045	3,018	3,033	+24	+0.80	1,103,100	-
[2269]	25/10/17	2,988	3,009	2,983	3,009	+37	+1.24	1,391,600	-
[2269]	25/10/16	2,974	2,987	2,963	2,972	-5	-0.17	1,451,200	-
[2269]	25/10/15	2,985	2,991	2,966	2,977	+13	+0.44	1,830,200	-
[2269]	25/10/14	2,922	2,964	2,907	2,964	+16	+0.54	2,677,500	-
[2269]	25/10/10	2,991	2,992	2,948	2,948	-59	-1.96	3,959,100	-
[2269]	25/10/09	3,000	3,009	2,995	3,007	-9	-0.30	3,046,600	-
[2269]	25/10/08	3,066	3,082	3,016	3,016	-34	-1.11	1,504,900	-
[2269]	25/10/07	3,036	3,052	3,024	3,050	+20	+0.66	1,250,000	-
[2269]	25/10/06	3,056	3,067	3,025	3,030	+15	+0.50	1,601,300	-
[2269]	25/10/03	3,025	3,042	3,015	3,015	-11	-0.36	1,463,000	-
[2269]	25/10/02	3,052	3,057	3,021	3,026	-20	-0.66	1,259,500	-
[2269]	25/10/01	3,062	3,083	3,040	3,046	-20	-0.65	1,329,900	-
[2269]	25/09/30	3,070	3,073	3,056	3,066	+4	+0.13	1,077,900	-
[2269]	25/09/29	3,108	3,114	3,062	3,062	-89	-2.82	1,485,400	-
[2269]	25/09/26	3,126	3,151	3,122	3,151	+23	+0.74	1,212,400	-
[2269]	25/09/25	3,150	3,151	3,126	3,128	0	0.00	1,000,000	-
[2269]	25/09/24	3,149	3,160	3,121	3,128	-13	-0.41	1,214,700	-
[2269]	25/09/22	3,133	3,156	3,130	3,141	+11	+0.35	1,010,900	-
[2269]	25/09/19	3,145	3,160	3,130	3,130	-16	-0.51	1,695,700	-
[2269]	25/09/18	3,151	3,168	3,144	3,146	-15	-0.47	899,400	-
[2269]	25/09/17	3,164	3,175	3,150	3,161	+8	+0.25	830,600	-
[2269]	25/09/16	3,145	3,173	3,133	3,153	+8	+0.25	990,800	-
[2269]	25/09/12	3,170	3,181	3,145	3,145	-28	-0.88	1,060,300	-
[2269]	25/09/11	3,148	3,178	3,142	3,173	+9	+0.28	1,232,900	-
[2269]	25/09/10	3,185	3,190	3,159	3,164	-29	-0.91	1,067,200	-
[2269]	25/09/09	3,220	3,224	3,188	3,193	-16	-0.50	944,400	-
[2269]	25/09/08	3,200	3,231	3,193	3,209	+23	+0.72	1,164,200	-
[2269]	25/09/05	3,191	3,195	3,174	3,186	+5	+0.16	872,500	-