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
[2814]	26/10/29	1,807	1,848	1,807	1,848	+29	+1.594283	1,800	13,265,058,816
[2814]	26/10/28	1,812	1,873	1,812	1,819	+7	+0.386313	2,800	13,056,894,976
[2814]	26/10/27	1,837	1,837	1,804	1,812	-18	-0.983607	800	13,006,648,320
[2814]	26/10/26	1,838	1,840	1,802	1,830	-8	-0.435256	2,100	13,135,853,568
[2814]	26/10/23	1,820	1,838	1,791	1,838	+26	+1.434879	2,300	13,193,278,464
[2814]	26/10/22	1,830	1,830	1,810	1,812	-19	-1.037684	1,200	13,006,648,320
[2814]	26/10/21	1,856	1,856	1,831	1,831	-1	-0.054585	500	13,143,031,808
[2814]	26/10/20	1,850	1,850	1,832	1,832	-16	-0.865801	1,700	13,150,210,048
[2814]	26/10/19	1,799	1,848	1,799	1,848	+49	+2.723735	3,100	13,265,058,816
[2814]	26/10/16	1,754	1,799	1,754	1,799	+46	+2.624073	2,800	12,913,333,248
[2814]	26/10/15	1,799	1,799	1,745	1,753	-47	-2.611111	3,600	12,583,142,400
[2814]	26/10/14	1,827	1,850	1,798	1,800	+13	+0.727476	2,200	12,920,511,488
[2814]	26/10/13	1,812	1,812	1,786	1,787	-13	-0.722222	1,200	12,827,196,416
[2814]	26/10/09	1,836	1,836	1,800	1,800	0	0	1,300	12,920,511,488
[2814]	26/10/08	1,833	1,833	1,784	1,800	+7	+0.390407	1,100	12,920,511,488
[2814]	26/10/07	1,743	1,820	1,743	1,793	+44	+2.515723	4,400	12,870,264,832
[2814]	26/10/06	1,738	1,775	1,737	1,749	+10	+0.575043	1,400	12,554,430,464
[2814]	26/10/05	1,722	1,764	1,718	1,739	+9	+0.520231	2,600	12,482,650,112
[2814]	26/10/02	1,739	1,749	1,718	1,730	-18	-1.029748	3,500	12,418,046,976
[2814]	26/10/01	1,819	1,819	1,742	1,748	-70	-3.850385	11,300	12,547,252,224
[2814]	26/09/30	1,868	1,868	1,808	1,818	-40	-2.152853	4,400	13,049,716,736
[2814]	26/09/29	1,854	1,870	1,820	1,858	-87	-4.473008	4,900	13,336,839,168
[2814]	26/09/28	1,939	1,949	1,895	1,945	+46	+2.422328	14,200	13,961,330,688
[2814]	26/09/25	1,893	1,928	1,890	1,899	+6	+0.316957	7,600	13,631,139,840
[2814]	26/09/24	1,901	1,914	1,893	1,893	-7	-0.368421	10,900	13,588,071,424
[2814]	26/09/18	1,921	1,930	1,900	1,900	-31	-1.605386	10,100	13,638,318,080
[2814]	26/09/17	1,915	1,950	1,911	1,931	+16	+0.835509	3,100	13,860,837,376
[2814]	26/09/16	1,987	1,987	1,915	1,915	-32	-1.643554	5,500	13,745,988,608
[2814]	26/09/15	1,981	1,981	1,940	1,947	-39	-1.963746	6,900	13,975,687,168
[2814]	26/09/14	1,978	2,009	1,978	1,986	+8.5	+0.429836	5,200	14,255,631,360
[2814]	26/09/11	2,015	2,015	1,975	1,977.5	+15	+0.764331	4,000	14,194,617,344
[2814]	26/09/10	1,965	1,980	1,945	1,962.5	-2.5	-0.127226	2,800	14,086,946,816
[2814]	26/09/09	2,012.5	2,012.5	1,960	1,965	-25	-1.256281	2,600	14,104,891,392
[2814]	26/09/08	2,017.5	2,017.5	1,970	1,990	-10	-0.5	5,000	14,284,343,296
[2814]	26/09/07	2,000	2,032.5	1,995	2,000	+25	+1.265823	12,600	14,356,123,648
[2814]	26/09/04	1,945	1,980	1,937.5	1,975	+32.5	+1.673102	5,800	14,176,672,768
[2814]	26/09/03	1,942.5	1,942.5	1,925	1,942.5	0	0	5,000	13,943,385,088
[2814]	26/09/02	1,930	1,967.5	1,930	1,942.5	+12.5	+0.647668	5,200	13,943,385,088
[2814]	26/09/01	1,950	1,950	1,925	1,930	+22.5	+1.179554	8,200	13,853,660,160
[2814]	26/08/31	2,000	2,000	1,892.5	1,907.5	+167.5	+9.626437	39,800	13,692,152,832
[2814]	26/08/28	1,740	1,740	1,740	1,740	-10	-0.571429	600	12,489,828,352
[2814]	26/08/27	1,785	1,785	1,725	1,750	-52.5	-2.912621	8,200	12,561,608,704
[2814]	26/08/26	1,850	1,850	1,752.5	1,802.5	-47.5	-2.567568	5,800	12,938,457,088
[2814]	26/08/25	1,867.5	1,912.5	1,850	1,850	0	0	6,600	13,279,414,272
[2814]	26/08/24	1,742.5	1,945	1,742.5	1,850	+122.5	+7.091172	17,400	13,279,414,272
[2814]	26/08/21	1,725	1,737.5	1,720	1,727.5	+12.5	+0.728863	3,800	12,400,102,400
[2814]	26/08/20	1,682.5	1,715	1,652.5	1,715	+25	+1.47929	5,000	12,310,376,448
[2814]	26/08/19	1,650	1,690	1,650	1,690	+17.5	+1.046338	3,600	12,130,924,544
[2814]	26/08/18	1,612.5	1,672.5	1,612.5	1,672.5	+50	+3.081664	8,400	12,005,308,416
[2814]	26/08/17	1,620	1,635	1,620	1,622.5	+20	+1.24805	7,000	11,642,674,176
[2814]	26/08/14	1,585	1,602.5	1,585	1,602.5	+17.5	+1.104101	1,400	11,499,158,528
[2814]	26/08/13	1,585	1,600	1,585	1,585	0	0	2,600	11,373,582,336
[2814]	26/08/12	1,597.5	1,597.5	1,582.5	1,585	-15	-0.9375	2,200	11,373,582,336
[2814]	26/08/10	1,575	1,600	1,560	1,600	+27.5	+1.748808	18,000	11,481,219,072
[2814]	26/08/07	1,555	1,572.5	1,555	1,572.5	+17.5	+1.125402	1,200	11,283,886,080
[2814]	26/08/06	1,555	1,555	1,555	1,555	-10	-0.638978	200	11,158,309,888
[2814]	26/08/05	1,550	1,565	1,550	1,565	+15	+0.967742	1,600	11,230,067,712
[2814]	26/08/04	1,545	1,550	1,545	1,550	-10	-0.641026	4,000	11,122,430,976
[2814]	26/08/03	1,542.5	1,560	1,540	1,560	+17.5	+1.134522	1,400	11,194,188,800
[2814]	26/07/31	1,547.5	1,547.5	1,542.5	1,542.5	-5	-0.323102	1,200	11,068,612,608
[2814]	26/07/30	1,560	1,560	1,547.5	1,547.5	-12.5	-0.801282	1,000	11,104,491,520
[2814]	26/07/29	1,537.5	1,565	1,537.5	1,560	+5	+0.321543	1,600	11,194,188,800
[2814]	26/07/28	1,555	1,555	1,555	1,555	+12.5	+0.810373	600	11,158,309,888
[2814]	26/07/27	1,555	1,555	1,535	1,542.5	-2.5	-0.161812	4,000	11,068,612,608
[2814]	26/07/24	1,550	1,552.5	1,542.5	1,545	-7.5	-0.483092	1,400	11,086,552,064
[2814]	26/07/23	1,557.5	1,557.5	1,552.5	1,552.5	-17.5	-1.11465	1,400	11,140,370,432
[2814]	26/07/22	1,565	1,570	1,547.5	1,570	+5	+0.319489	1,400	11,265,946,624
[2814]	26/07/21	1,550	1,565	1,550	1,565	+17.5	+1.130856	400	11,230,067,712
[2814]	26/07/17	1,572.5	1,572.5	1,540	1,547.5	-25	-1.589825	3,000	-
[2814]	26/07/16	1,575	1,575	1,570	1,572.5	-2.5	-0.15873	3,000	-
[2814]	26/07/15	1,552.5	1,575	1,552.5	1,575	+22.5	+1.449275	2,400	-
[2814]	26/07/14	1,570	1,570	1,552.5	1,552.5	+17.5	+1.140065	2,200	-
[2814]	26/07/13	1,535	1,535	1,535	1,535	0	0	200	-
[2814]	26/07/10	1,540	1,540	1,535	1,535	-5	-0.324675	1,000	-
[2814]	26/07/09	1,545	1,567.5	1,540	1,540	-5	-0.323625	2,600	-
[2814]	26/07/08	1,545	1,545	1,545	1,545	0	0	400	-
[2814]	26/07/07	1,567.5	1,575	1,545	1,545	+2.5	+0.162075	1,200	-
[2814]	26/07/06	1,535	1,542.5	1,535	1,542.5	0	0	400	-
[2814]	26/07/03	1,525	1,572.5	1,525	1,542.5	-15	-0.963082	2,000	-
[2814]	26/07/02	1,555	1,557.5	1,540	1,557.5	+5	+0.322061	1,200	-
[2814]	26/07/01	1,530	1,552.5	1,530	1,552.5	+22.5	+1.470588	600	-
[2814]	26/06/30	1,555	1,555	1,530	1,530	-25	-1.607717	1,200	-
[2814]	26/06/29	1,520	1,555	1,520	1,555	+35	+2.302632	600	-
[2814]	26/06/26	1,520	1,520	1,507.5	1,520	0	0	1,800	-
[2814]	26/06/25	1,535	1,550	1,505	1,520	-10	-0.653595	3,600	-
[2814]	26/06/24	1,550	1,570	1,517.5	1,530	-22.5	-1.449275	4,400	-
[2814]	26/06/23	1,552.5	1,552.5	1,552.5	1,552.5	0	0	600	-
[2814]	26/06/22	1,600	1,600	1,552.5	1,552.5	+7.5	+0.485437	8,800	-
[2814]	26/06/19	1,545	1,545	1,545	1,545	-2.5	-0.161551	200	-
[2814]	26/06/18	1,547.5	1,547.5	1,547.5	1,547.5	-2.5	-0.16129	200	-
[2814]	26/06/17	1,550	1,550	1,550	1,550	-2.5	-0.161031	200	-
[2814]	26/06/16	1,550	1,552.5	1,550	1,552.5	-2.5	-0.160772	400	-
[2814]	26/06/15	1,575	1,577.5	1,555	1,555	0	0	2,000	-
[2814]	26/06/12	1,570	1,572.5	1,555	1,555	0	0	1,000	-
[2814]	26/06/11	1,572.5	1,572.5	1,555	1,555	+5	+0.322581	11,000	-
[2814]	26/06/10	1,565	1,565	1,550	1,550	0	0	1,200	-
[2814]	26/06/09	1,572.5	1,572.5	1,550	1,550	0	0	1,000	-
[2814]	26/06/08	1,545	1,550	1,545	1,550	+5	+0.323625	2,600	-
[2814]	26/06/05	1,527.5	1,545	1,527.5	1,545	+10	+0.651466	2,400	-
[2814]	26/06/04	1,530	1,535	1,527.5	1,535	+5	+0.326797	1,600	-
[2814]	26/06/03	1,497.5	1,535	1,497.5	1,530	+33	+2.204409	2,000	-
[2814]	26/06/02	1,490.5	1,498.5	1,490.5	1,497	+0.5	+0.033411	1,200	-
[2814]	26/06/01	1,510	1,510	1,490.5	1,496.5	-16	-1.057851	7,400	-
[2814]	26/05/29	1,515	1,515	1,512.5	1,512.5	-2.5	-0.165017	600	-
[2814]	26/05/28	1,502.5	1,515	1,502.5	1,515	0	0	4,800	-
[2814]	26/05/27	1,520	1,525	1,515	1,515	-5	-0.328947	1,400	-
[2814]	26/05/26	1,525	1,525	1,520	1,520	-5	-0.327869	3,200	-
[2814]	26/05/25	1,527.5	1,535	1,525	1,525	-10	-0.651466	2,800	-
[2814]	26/05/22	1,525	1,542.5	1,525	1,535	+17.5	+1.153213	1,200	-
[2814]	26/05/21	1,525	1,582.5	1,517.5	1,517.5	-7.5	-0.491803	5,600	-
[2814]	26/05/20	1,530	1,577.5	1,525	1,525	-10	-0.651466	2,400	-
[2814]	26/05/19	1,535	1,550	1,535	1,535	-2.5	-0.162602	1,200	-
[2814]	26/05/18	1,532.5	1,547.5	1,525	1,537.5	-20	-1.284109	4,400	-
[2814]	26/05/15	1,550	1,557.5	1,550	1,557.5	0	0	1,000	-
[2814]	26/05/14	1,587.5	1,592.5	1,557.5	1,557.5	-30	-1.889764	3,400	-
[2814]	26/05/13	1,580	1,587.5	1,580	1,587.5	+7.5	+0.474684	1,800	-
[2814]	26/05/12	1,540	1,580	1,540	1,580	+55	+3.606557	8,600	-
[2814]	26/05/11	1,530	1,530	1,520	1,525	-5	-0.326797	1,600	-
[2814]	26/05/08	1,535	1,535	1,525	1,530	0	0	4,000	-
[2814]	26/05/07	1,540	1,540	1,530	1,530	-10	-0.649351	2,000	-
[2814]	26/05/01	1,535	1,540	1,532.5	1,540	+2.5	+0.162602	1,400	-
[2814]	26/04/30	1,542.5	1,542.5	1,537.5	1,537.5	-5	-0.324149	1,600	-
[2814]	26/04/28	1,540	1,542.5	1,535	1,542.5	-5	-0.323102	1,000	-
[2814]	26/04/27	1,540	1,550	1,540	1,547.5	+7.5	+0.487013	1,800	-
[2814]	26/04/24	1,550	1,550	1,535	1,540	-10	-0.645161	2,200	-
[2814]	26/04/23	1,565	1,565	1,542.5	1,550	-22.5	-1.430843	2,800	-
[2814]	26/04/22	1,572.5	1,572.5	1,572.5	1,572.5	-10	-0.631912	400	-
[2814]	26/04/21	1,582.5	1,582.5	1,582.5	1,582.5	0	0	200	-
[2814]	26/04/20	1,560	1,582.5	1,560	1,582.5	+22.5	+1.442308	1,000	-
[2814]	26/04/17	1,575	1,575	1,560	1,560	-15	-0.952381	800	-
[2814]	26/04/16	1,582.5	1,582.5	1,562.5	1,575	+15	+0.961538	3,400	-
[2814]	26/04/15	1,565	1,565	1,560	1,560	-5	-0.319489	1,000	-
[2814]	26/04/14	1,582.5	1,582.5	1,565	1,565	+2.5	+0.16	800	-
[2814]	26/04/13	1,562.5	1,587.5	1,562.5	1,562.5	0	0	1,400	-
[2814]	26/04/10	1,567.5	1,567.5	1,550	1,562.5	+5	+0.321027	2,400	-
[2814]	26/04/09	1,597.5	1,597.5	1,542.5	1,557.5	-57.5	-3.560372	6,800	-
[2814]	26/04/08	1,600	1,615	1,597.5	1,615	-2.5	-0.15456	5,600	-
[2814]	26/04/07	1,590	1,617.5	1,590	1,617.5	-7.5	-0.461538	1,200	-
[2814]	26/04/06	1,575	1,680	1,550	1,625	+45	+2.848101	16,600	-
[2814]	26/04/03	1,562.5	1,580	1,562.5	1,580	+5	+0.31746	1,600	-
[2814]	26/04/02	1,550	1,590	1,545	1,575	-25	-1.5625	7,000	-
[2814]	26/04/01	1,535	1,600	1,535	1,600	+65	+4.234528	4,200	-
[2814]	26/03/31	1,557.5	1,557.5	1,535	1,535	-22.5	-1.444623	2,600	-
[2814]	26/03/30	1,600	1,600	1,517.5	1,557.5	-87.5	-5.319149	6,800	-
[2814]	26/03/27	1,635	1,665	1,627.5	1,645	+10	+0.611621	5,000	-
[2814]	26/03/26	1,640	1,645	1,635	1,635	+17.5	+1.081917	3,200	-
[2814]	26/03/25	1,615	1,625	1,610	1,617.5	+10	+0.622084	2,200	-
[2814]	26/03/24	1,582.5	1,607.5	1,577.5	1,607.5	+27.5	+1.740506	2,600	-
[2814]	26/03/23	1,615	1,650	1,580	1,580	-35	-2.167183	5,400	-
[2814]	26/03/19	1,647.5	1,647.5	1,612.5	1,615	-15	-0.920245	5,400	-
[2814]	26/03/18	1,625	1,630	1,615	1,630	-5	-0.30581	2,000	-
[2814]	26/03/17	1,650	1,650	1,635	1,635	+20	+1.23839	800	-
[2814]	26/03/16	1,615	1,620	1,615	1,615	-2.5	-0.15456	3,000	-
[2814]	26/03/13	1,615	1,617.5	1,610	1,617.5	-2.5	-0.154321	1,000	-
[2814]	26/03/12	1,635	1,652.5	1,620	1,620	-15	-0.917431	4,400	-
[2814]	26/03/11	1,615	1,685	1,615	1,635	+25	+1.552795	10,800	-
[2814]	26/03/10	1,617.5	1,650	1,610	1,610	+5	+0.311526	4,600	-
[2814]	26/03/09	1,605	1,620	1,595	1,605	+2.5	+0.156006	5,400	-
[2814]	26/03/06	1,605	1,605	1,602.5	1,602.5	-2.5	-0.155763	600	-
[2814]	26/03/05	1,650	1,650	1,605	1,605	+5	+0.3125	3,200	-
[2814]	26/03/04	1,637.5	1,637.5	1,600	1,600	-15	-0.928793	1,800	-
[2814]	26/03/03	1,650	1,650	1,615	1,615	-27.5	-1.674277	4,400	-
[2814]	26/03/02	1,650	1,650	1,632.5	1,642.5	-7.5	-0.454545	5,600	-
[2814]	26/02/27	1,642.5	1,650	1,632.5	1,650	+20	+1.226994	2,000	-
[2814]	26/02/26	1,612.5	1,650	1,612.5	1,630	+27.5	+1.716069	3,000	-
[2814]	26/02/25	1,620	1,620	1,600	1,602.5	-15	-0.927357	1,000	-
[2814]	26/02/24	1,607.5	1,617.5	1,605	1,617.5	+10	+0.622084	3,600	-
[2814]	26/02/20	1,620	1,620	1,602.5	1,607.5	-7.5	-0.464396	800	-
[2814]	26/02/19	1,595	1,615	1,595	1,615	+20	+1.253918	1,800	-
[2814]	26/02/18	1,620	1,625	1,595	1,595	0	0	1,400	-
[2814]	26/02/17	1,617.5	1,617.5	1,595	1,595	-22.5	-1.391036	2,600	-
[2814]	26/02/16	1,622.5	1,625	1,617.5	1,617.5	+7.5	+0.465839	1,600	-
[2814]	26/02/13	1,615	1,625	1,610	1,610	+5	+0.311526	2,600	-
[2814]	26/02/12	1,630	1,650	1,605	1,605	-20	-1.230769	4,800	-
[2814]	26/02/10	1,620	1,637.5	1,620	1,625	+10	+0.619195	4,000	-
[2814]	26/02/09	1,627.5	1,630	1,615	1,615	+12.5	+0.780031	6,600	-
[2814]	26/02/06	1,605	1,605	1,577.5	1,602.5	-2.5	-0.155763	4,800	-
[2814]	26/02/05	1,617.5	1,617.5	1,595	1,605	+17.5	+1.102362	2,200	-
[2814]	26/02/04	1,590	1,600	1,587.5	1,587.5	+2.5	+0.157729	2,600	-
[2814]	26/02/03	1,565	1,585	1,565	1,585	+22.5	+1.44	1,000	-
[2814]	26/02/02	1,565	1,565	1,560	1,562.5	-2.5	-0.159744	800	-
[2814]	26/01/30	1,555	1,565	1,550	1,565	+10	+0.643087	4,000	-
[2814]	26/01/29	1,590	1,590	1,552.5	1,555	-7.5	-0.48	2,400	-
[2814]	26/01/28	1,565	1,570	1,550	1,562.5	-7.5	-0.477707	4,600	-
[2814]	26/01/27	1,580	1,580	1,570	1,570	0	0	4,000	-
[2814]	26/01/26	1,615	1,615	1,570	1,570	-10	-0.632911	5,800	-
[2814]	26/01/23	1,607.5	1,607.5	1,557.5	1,580	-15	-0.940439	5,600	-
[2814]	26/01/22	1,577.5	1,597.5	1,570	1,595	+30	+1.916933	3,400	-
[2814]	26/01/21	1,565	1,565	1,560	1,565	0	0	1,400	-
[2814]	26/01/20	1,572.5	1,572.5	1,555	1,565	0	0	2,600	-
[2814]	26/01/19	1,577.5	1,577.5	1,565	1,565	-2.5	-0.15949	5,000	-
[2814]	26/01/16	1,555	1,567.5	1,540	1,567.5	+10	+0.642055	5,000	-
[2814]	26/01/15	1,560	1,560	1,552.5	1,557.5	+2.5	+0.160772	2,200	-
[2814]	26/01/14	1,552.5	1,557.5	1,540	1,555	-2.5	-0.160514	3,800	-
[2814]	26/01/13	1,585	1,585	1,535	1,557.5	+17.5	+1.136364	11,200	-
[2814]	26/01/09	1,557.5	1,557.5	1,535	1,540	-10	-0.645161	4,400	-
[2814]	26/01/08	1,550	1,555	1,545	1,550	0	0	2,600	-
[2814]	26/01/07	1,572.5	1,572.5	1,550	1,550	-22.5	-1.430843	9,600	-
[2814]	26/01/06	1,577.5	1,640	1,557.5	1,572.5	-25	-1.564945	11,600	-
[2814]	26/01/05	1,620	1,620	1,555	1,597.5	-20	-1.236476	9,600	-
[2814]	25/12/30	1,615	1,632.5	1,615	1,617.5	-7.5	-0.461538	3,800	-
[2814]	25/12/29	1,700	1,797.5	1,620	1,625	+23	+1.435705	9,000	-
[2814]	25/12/26	1,606.5	1,611	1,574.5	1,602	+11.5	+0.723043	14,960	-
[2814]	25/12/25	1,584	1,590.5	1,574.5	1,590.5	+6.5	+0.410354	9,680	-
[2814]	25/12/24	1,604.5	1,606.5	1,584	1,584	-20.5	-1.277657	2,640	-
[2814]	25/12/23	1,579.5	1,604.5	1,579.5	1,604.5	+25	+1.582779	2,640	-
[2814]	25/12/22	1,577	1,618	1,577	1,579.5	-18	-1.126761	47,300	-
[2814]	25/12/19	1,595	1,609	1,572.5	1,597.5	+25	+1.589825	5,280	-
[2814]	25/12/18	1,572.5	1,593	1,572.5	1,572.5	+25	+1.615509	40,480	-
[2814]	25/12/17	1,590.5	1,674.5	1,534	1,547.5	+20.5	+1.342502	12,760	-
[2814]	25/12/16	1,524.5	1,529.5	1,520	1,527	+18	+1.192843	41,140	-
[2814]	25/12/15	1,518	1,518	1,504.5	1,509	+9.5	+0.633545	3,300	-
[2814]	25/12/12	1,497.5	1,518	1,495	1,499.5	+9	+0.603824	13,200	-
[2814]	25/12/11	1,513.5	1,513.5	1,486	1,490.5	-23	-1.519656	45,320	-
[2814]	25/12/10	1,477	1,513.5	1,477	1,513.5	+45.5	+3.099455	4,400	-
[2814]	25/12/09	1,499.5	1,499.5	1,468	1,468	-4.5	-0.305603	1,540	-
[2814]	25/12/08	1,495	1,495	1,472.5	1,472.5	+9	+0.614964	1,540	-
[2814]	25/12/05	1,468	1,474.5	1,463.5	1,463.5	-4.5	-0.30654	41,800	-
[2814]	25/12/04	1,459	1,468	1,459	1,468	+9	+0.616861	1,540	-
[2814]	25/12/03	－	－	－	1,459	0	0	0	-
[2814]	25/12/02	1,484	1,484	1,459	1,459	-13.5	-0.916808	880	-
[2814]	25/12/01	1,481.5	1,520	1,449.5	1,472.5	-9	-0.607492	6,160	-
[2814]	25/11/28	1,518	1,518	1,438.5	1,481.5	+22.5	+1.542152	5,500	-
[2814]	25/11/27	1,427	1,459	1,427	1,459	+36.5	+2.565905	5,500	-
[2814]	25/11/26	1,420	1,422.5	1,418	1,422.5	+2.5	+0.176056	1,320	-
[2814]	25/11/25	1,418	1,431.5	1,418	1,420	+18	+1.28388	6,820	-
[2814]	25/11/21	1,399.5	1,402	1,363.5	1,402	+22.5	+1.631026	5,940	-
[2814]	25/11/20	1,386	1,411	1,379.5	1,379.5	-6.5	-0.468975	1,100	-
[2814]	25/11/19	1,413.5	1,413.5	1,372.5	1,386	-34	-2.394366	6,600	-
[2814]	25/11/18	1,427	1,443	1,413.5	1,420	-20.5	-1.423117	1,540	-
[2814]	25/11/17	1,440.5	1,440.5	1,440.5	1,440.5	0	0	1,760	-
[2814]	25/11/14	1,447.5	1,447.5	1,440.5	1,440.5	-27.5	-1.873297	440	-
[2814]	25/11/13	1,452	1,468	1,418	1,468	+7	+0.479124	2,640	-
[2814]	25/11/12	1,486	1,486	1,461	1,461	-25	-1.682369	36,080	-
[2814]	25/11/11	1,477	1,486	1,463.5	1,486	+11.5	+0.779925	3,080	-
[2814]	25/11/10	1,452	1,474.5	1,429.5	1,474.5	+50	+3.510004	5,940	-
[2814]	25/11/07	1,413.5	1,424.5	1,413.5	1,424.5	+11	+0.77821	1,100	-
[2814]	25/11/06	1,390.5	1,422.5	1,390.5	1,413.5	+23	+1.654081	2,860	-
[2814]	25/11/05	1,386	1,429.5	1,386	1,390.5	-9	-0.643087	6,160	-
[2814]	25/11/04	1,399.5	1,402	1,399.5	1,399.5	0	0	2,200	-
[2814]	25/10/31	1,404.5	1,404.5	1,388.5	1,399.5	+4.5	+0.322581	1,540	-
[2814]	25/10/30	－	－	－	1,395	0	0	0	-
[2814]	25/10/29	1,406.5	1,406.5	1,395	1,395	+2	+0.143575	880	-
[2814]	25/10/28	1,397.5	1,397.5	1,393	1,393	-13.5	-0.959829	660	-
[2814]	25/10/27	1,406.5	1,406.5	1,386	1,406.5	0	0	2,200	-
[2814]	25/10/24	1,399.5	1,409	1,399.5	1,406.5	+20.5	+1.479076	1,980	-
[2814]	25/10/23	1,386	1,386	1,386	1,386	-2.5	-0.18005	440	-
[2814]	25/10/22	1,390.5	1,406.5	1,368	1,388.5	-9	-0.644007	8,360	-
[2814]	25/10/21	1,418	1,418	1,386	1,397.5	-16	-1.131942	5,280	-
[2814]	25/10/20	1,427	1,427	1,413.5	1,413.5	-22.5	-1.566852	4,180	-
[2814]	25/10/17	1,440.5	1,440.5	1,427	1,436	-2.5	-0.173792	2,200	-
[2814]	25/10/16	1,440.5	1,445	1,438.5	1,438.5	-13.5	-0.929752	1,760	-
[2814]	25/10/15	－	－	－	1,452	0	0	0	-
[2814]	25/10/14	1,438.5	1,472.5	1,434	1,452	+13.5	+0.938478	2,860	-
[2814]	25/10/10	1,411	1,445	1,411	1,438.5	+9	+0.629591	3,300	-
[2814]	25/10/09	1,445	1,459	1,429.5	1,429.5	-25	-1.718804	3,960	-
[2814]	25/10/08	1,481.5	1,481.5	1,454.5	1,454.5	-25	-1.68976	40,040	-
[2814]	25/10/07	1,493	1,493	1,479.5	1,479.5	-13.5	-0.90422	34,100	-
[2814]	25/10/06	1,490.5	1,509	1,474.5	1,493	+2.5	+0.167729	38,060	-
[2814]	25/10/03	1,477	1,490.5	1,474.5	1,490.5	+4.5	+0.302826	880	-
[2814]	25/10/02	1,434	1,486	1,434	1,486	+59	+4.134548	2,640	-
[2814]	25/10/01	1,477	1,477	1,418	1,427	-63.5	-4.260315	4,180	-
[2814]	25/09/30	1,504.5	1,513.5	1,479.5	1,490.5	-41	-2.677114	5,500	-
[2814]	25/09/29	1,509	1,534	1,499.5	1,531.5	-70.5	-4.400749	12,540	-
[2814]	25/09/26	1,549.5	1,602	1,534	1,602	+61.5	+3.99221	6,380	-
[2814]	25/09/25	1,536	1,552	1,527	1,540.5	+4.5	+0.292969	3,520	-
[2814]	25/09/24	1,522.5	1,556.5	1,522.5	1,536	-7	-0.453662	7,040	-
[2814]	25/09/22	1,518	1,581.5	1,518	1,543	+25	+1.646904	7,480	-
[2814]	25/09/19	1,549.5	1,549.5	1,518	1,518	-38.5	-2.473498	3,080	-
[2814]	25/09/18	1,590.5	1,627	1,502	1,556.5	-32	-2.014479	11,000	-
[2814]	25/09/17	1,540.5	1,704.5	1,540.5	1,588.5	+48	+3.115871	10,120	-
[2814]	25/09/16	1,474.5	1,540.5	1,463.5	1,540.5	+81.5	+5.586018	6,160	-
[2814]	25/09/12	1,445	1,459	1,431.5	1,459	+14	+0.968858	5,940	-
[2814]	25/09/11	1,420	1,445	1,420	1,445	+27	+1.90409	5,720	-
[2814]	25/09/10	1,415.5	1,418	1,406.5	1,418	0	0	9,900	-
[2814]	25/09/09	1,418	1,418	1,413.5	1,418	0	0	1,760	-
[2814]	25/09/08	1,409	1,418	1,409	1,418	+9	+0.638751	2,420	-
[2814]	25/09/05	1,409	1,409	1,402	1,409	-9	-0.634697	5,500	-