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
[2865]	26/10/30	1,274	1,280	1,263	1,280	-4.0	-0.31	279,517	-
[2865]	26/10/29	1,282	1,286	1,279	1,284	-2.0	-0.16	147,570	-
[2865]	26/10/28	1,285	1,289	1,283	1,286	+15.0	+1.18	175,171	-
[2865]	26/10/27	1,272	1,276	1,268	1,271	+15.0	+1.19	172,894	-
[2865]	26/10/26	1,256	1,261	1,253	1,256	-1.0	-0.08	193,825	-
[2865]	26/10/23	1,250	1,259	1,247	1,257	-14.0	-1.10	439,608	-
[2865]	26/10/22	1,283	1,285	1,270	1,271	-12.0	-0.94	277,730	-
[2865]	26/10/21	1,281	1,287	1,281	1,283	+5.0	+0.39	165,090	-
[2865]	26/10/20	1,284	1,284	1,276	1,278	-2.0	-0.16	233,185	-
[2865]	26/10/19	1,272	1,281	1,270	1,280	-16.0	-1.23	409,997	-
[2865]	26/10/16	1,295	1,298	1,295	1,296	+8.0	+0.62	255,655	-
[2865]	26/10/15	1,290	1,292	1,285	1,288	-9.0	-0.69	448,904	-
[2865]	26/10/14	1,297	1,299	1,296	1,297	+2.0	+0.15	194,738	-
[2865]	26/10/13	1,297	1,298	1,292	1,295	0	+0.00	218,679	-
[2865]	26/10/09	1,294	1,296	1,290	1,295	-2.0	-0.15	290,630	-
[2865]	26/10/08	1,298	1,300	1,292	1,297	-15.0	-1.14	228,209	-
[2865]	26/10/07	1,309	1,312	1,308	1,312	+6.0	+0.46	361,258	-
[2865]	26/10/06	1,307	1,309	1,305	1,306	+4.0	+0.31	212,029	-
[2865]	26/10/05	1,304	1,305	1,301	1,302	+4.0	+0.31	171,568	-
[2865]	26/10/02	1,302	1,303	1,298	1,298	-6.0	-0.46	247,278	-
[2865]	26/10/01	1,296	1,306	1,296	1,304	+16.0	+1.24	384,958	-
[2865]	26/09/30	1,294	1,295	1,284	1,288	+1.0	+0.08	146,624	-
[2865]	26/09/29	1,287	1,292	1,286	1,287	-1.0	-0.08	123,285	-
[2865]	26/09/28	1,291	1,295	1,288	1,288	-7.0	-0.54	237,611	-
[2865]	26/09/25	1,300	1,300	1,295	1,295	+4.0	+0.31	352,143	-
[2865]	26/09/24	1,295	1,297	1,288	1,291	+11.0	+0.86	531,556	-
[2865]	26/09/18	1,268	1,280	1,267	1,280	+26.0	+2.07	425,211	-
[2865]	26/09/17	1,253	1,259	1,253	1,254	+11.0	+0.88	125,099	-
[2865]	26/09/16	1,245	1,246	1,242	1,243	+2.0	+0.16	116,425	-
[2865]	26/09/15	1,240	1,244	1,240	1,241	+7.0	+0.57	168,082	-
[2865]	26/09/14	1,229	1,234	1,229	1,234	+2.0	+0.16	261,109	-
[2865]	26/09/11	1,234	1,236	1,231	1,232	-1.0	-0.08	303,596	-
[2865]	26/09/10	1,235	1,236	1,231	1,233	-2.0	-0.16	433,886	-
[2865]	26/09/09	1,236	1,242	1,234	1,235	-18.0	-1.44	669,471	-
[2865]	26/09/08	1,260	1,260	1,249	1,253	-26.0	-2.03	1,075,791	-
[2865]	26/09/07	1,271	1,279	1,267	1,279	+6.0	+0.47	320,230	-
[2865]	26/09/04	1,266	1,273	1,260	1,273	+2.0	+0.16	303,383	-
[2865]	26/09/03	1,284	1,284	1,270	1,271	-13.0	-1.01	634,480	-
[2865]	26/09/02	1,289	1,290	1,283	1,284	-8.0	-0.62	431,045	-
[2865]	26/09/01	1,289	1,293	1,289	1,292	+3.0	+0.23	123,244	-
[2865]	26/08/31	1,289	1,290	1,285	1,289	0	+0.00	168,282	-
[2865]	26/08/28	1,287	1,289	1,285	1,289	+10.0	+0.78	155,956	-
[2865]	26/08/27	1,281	1,283	1,278	1,279	+3.0	+0.24	210,544	-
[2865]	26/08/26	1,276	1,277	1,272	1,276	0	+0.00	141,627	-
[2865]	26/08/25	1,272	1,277	1,270	1,276	+5.0	+0.39	167,510	-
[2865]	26/08/24	1,276	1,276	1,269	1,271	-1.0	-0.08	137,074	-
[2865]	26/08/21	1,270	1,273	1,270	1,272	+3.0	+0.24	100,501	-
[2865]	26/08/20	1,267	1,270	1,264	1,269	+2.0	+0.16	142,687	-
[2865]	26/08/19	1,271	1,273	1,266	1,267	-6.0	-0.47	193,301	-
[2865]	26/08/18	1,272	1,273	1,270	1,273	+1.0	+0.08	207,336	-
[2865]	26/08/17	1,273	1,273	1,269	1,272	+2.0	+0.16	118,378	-
[2865]	26/08/14	1,273	1,273	1,270	1,270	+1.0	+0.08	89,704	-
[2865]	26/08/13	1,269	1,272	1,268	1,269	0	+0.00	193,794	-
[2865]	26/08/12	1,267	1,270	1,265	1,269	+9.0	+0.71	156,523	-
[2865]	26/08/10	1,256	1,262	1,255	1,260	+5.0	+0.40	157,563	-
[2865]	26/08/07	1,257	1,258	1,253	1,255	-10.0	-0.79	225,034	-
[2865]	26/08/06	1,263	1,265	1,260	1,265	+2.0	+0.16	251,389	-
[2865]	26/08/05	1,263	1,265	1,260	1,263	+9.0	+0.72	262,979	-
[2865]	26/08/04	1,248	1,254	1,245	1,254	+20.0	+1.62	211,173	-
[2865]	26/08/03	1,245	1,245	1,220	1,234	-29.0	-2.30	837,302	-
[2865]	26/07/31	1,255	1,264	1,254	1,263	+16.0	+1.28	315,014	-
[2865]	26/07/30	1,249	1,253	1,246	1,247	-13.0	-1.03	617,640	-
[2865]	26/07/29	1,272	1,274	1,255	1,260	-5.0	-0.40	438,501	-
[2865]	26/07/28	1,271	1,273	1,264	1,265	-13.0	-1.02	350,892	-
[2865]	26/07/27	1,279	1,280	1,275	1,278	+5.0	+0.39	145,166	-
[2865]	26/07/24	1,279	1,280	1,273	1,273	-10.0	-0.78	336,556	-
[2865]	26/07/23	1,285	1,286	1,280	1,283	+3.0	+0.23	301,608	-
[2865]	26/07/22	1,283	1,287	1,280	1,280	+2.0	+0.16	224,934	-
[2865]	26/07/21	1,270	1,280	1,266	1,278	+10.0	+0.79	359,234	-
[2865]	26/07/17	1,282	1,283	1,263	1,268	-33	-2.54	1,194,496	-
[2865]	26/07/16	1,301	1,304	1,298	1,301	-12	-0.91	307,700	-
[2865]	26/07/15	1,307	1,315	1,306	1,313	+16	+1.23	348,084	-
[2865]	26/07/14	1,292	1,299	1,289	1,297	-3	-0.23	282,059	-
[2865]	26/07/13	1,305	1,309	1,297	1,300	+6	+0.46	533,259	-
[2865]	26/07/10	1,303	1,308	1,292	1,294	0	0.00	779,567	-
[2865]	26/07/09	1,294	1,296	1,292	1,294	-4	-0.31	281,025	-
[2865]	26/07/08	1,296	1,305	1,295	1,298	-7	-0.54	475,133	-
[2865]	26/07/07	1,313	1,314	1,301	1,305	+5	+0.38	421,699	-
[2865]	26/07/06	1,303	1,307	1,300	1,300	+1	+0.08	340,948	-
[2865]	26/07/03	1,293	1,301	1,291	1,299	-11	-0.84	530,301	-
[2865]	26/07/02	1,317	1,322	1,310	1,310	-10	-0.76	273,410	-
[2865]	26/07/01	1,322	1,327	1,320	1,320	+13	+0.99	593,578	-
[2865]	26/06/30	1,304	1,309	1,302	1,307	+22	+1.71	363,911	-
[2865]	26/06/29	1,284	1,286	1,279	1,285	+2	+0.16	331,330	-
[2865]	26/06/26	1,289	1,292	1,277	1,283	-18	-1.38	351,982	-
[2865]	26/06/25	1,295	1,303	1,291	1,301	+13	+1.01	160,408	-
[2865]	26/06/24	1,287	1,291	1,283	1,288	-9	-0.69	278,793	-
[2865]	26/06/23	1,306	1,308	1,297	1,297	-9	-0.69	353,371	-
[2865]	26/06/22	1,300	1,309	1,299	1,306	+16	+1.24	1,041,531	-
[2865]	26/06/19	1,300	1,304	1,290	1,290	+8	+0.62	1,545,900	-
[2865]	26/06/18	1,279	1,283	1,278	1,282	+2	+0.16	219,216	-
[2865]	26/06/17	1,278	1,280	1,277	1,280	+4	+0.31	248,354	-
[2865]	26/06/16	1,279	1,279	1,275	1,276	-1	-0.08	144,913	-
[2865]	26/06/15	1,270	1,279	1,270	1,277	+13	+1.03	448,982	-
[2865]	26/06/12	1,264	1,266	1,262	1,264	+17	+1.36	188,175	-
[2865]	26/06/11	1,239	1,248	1,236	1,247	-5	-0.40	375,377	-
[2865]	26/06/10	1,256	1,259	1,251	1,252	-15	-1.18	491,902	-
[2865]	26/06/09	1,263	1,268	1,261	1,267	-6	-0.47	364,473	-
[2865]	26/06/08	1,263	1,273	1,261	1,273	-11	-0.86	622,402	-
[2865]	26/06/05	1,282	1,284	1,279	1,284	0	0.00	326,815	-
[2865]	26/06/04	1,284	1,286	1,278	1,284	0	0.00	352,790	-
[2865]	26/06/03	1,283	1,284	1,280	1,284	+2	+0.16	574,912	-
[2865]	26/06/02	1,279	1,283	1,277	1,282	+3	+0.23	250,642	-
[2865]	26/06/01	1,276	1,279	1,275	1,279	+8	+0.63	162,925	-
[2865]	26/05/29	1,270	1,273	1,270	1,271	+1	+0.08	146,725	-
[2865]	26/05/28	1,270	1,271	1,265	1,270	+3	+0.24	169,497	-
[2865]	26/05/27	1,267	1,269	1,265	1,267	+4	+0.32	182,852	-
[2865]	26/05/26	1,258	1,263	1,258	1,263	+6	+0.48	133,452	-
[2865]	26/05/25	1,260	1,263	1,257	1,257	0	0.00	290,519	-
[2865]	26/05/22	1,257	1,259	1,256	1,257	+4.0	+0.32	129,066	-
[2865]	26/05/21	1,250	1,254	1,248	1,253	+10.0	+0.80	137,338	-
[2865]	26/05/20	1,243	1,243	1,239	1,243	0	+0.00	212,065	-
[2865]	26/05/19	1,245	1,248	1,242	1,243	+2.0	+0.16	149,877	-
[2865]	26/05/18	1,243	1,244	1,238	1,241	-6.0	-0.48	271,666	-
[2865]	26/05/15	1,256	1,258	1,247	1,247	-6.0	-0.48	470,678	-
[2865]	26/05/14	1,257	1,257	1,250	1,253	-2.0	-0.16	233,922	-
[2865]	26/05/13	1,248	1,255	1,248	1,255	+10.0	+0.80	100,003	-
[2865]	26/05/12	1,246	1,250	1,244	1,245	0	+0.00	238,829	-
[2865]	26/05/11	1,245	1,248	1,244	1,245	-1.0	-0.08	375,760	-
[2865]	26/05/08	1,254	1,254	1,243	1,246	-8.0	-0.64	368,944	-
[2865]	26/05/07	1,254	1,265	1,244	1,254	-3.0	-0.24	618,627	-
[2865]	26/05/01	1,255	1,258	1,248	1,257	-15.0	-1.18	792,038	-
[2865]	26/04/30	1,268	1,272	1,259	1,272	+11.0	+0.87	579,994	-
[2865]	26/04/28	1,263	1,265	1,260	1,261	-2.0	-0.16	236,977	-
[2865]	26/04/27	1,261	1,266	1,261	1,263	+8	+0.64	451,407	-
[2865]	26/04/24	1,254	1,256	1,252	1,255	+4	+0.32	220,152	-
[2865]	26/04/23	1,253	1,254	1,244	1,251	+4	+0.32	392,462	-
[2865]	26/04/22	1,246	1,247	1,245	1,247	+3	+0.24	184,129	-
[2865]	26/04/21	1,242	1,244	1,241	1,244	+6	+0.48	157,281	-
[2865]	26/04/20	1,240	1,242	1,238	1,238	+6	+0.49	264,131	-
[2865]	26/04/17	1,234	1,235	1,232	1,232	+2	+0.16	187,980	-
[2865]	26/04/16	1,229	1,231	1,228	1,230	+2	+0.16	131,414	-
[2865]	26/04/15	1,227	1,229	1,226	1,228	+1	+0.08	114,615	-
[2865]	26/04/14	1,230	1,230	1,226	1,227	+2	+0.16	165,998	-
[2865]	26/04/13	1,223	1,227	1,222	1,225	-4	-0.33	314,946	-
[2865]	26/04/10	1,225	1,229	1,225	1,229	+8	+0.66	262,562	-
[2865]	26/04/09	1,218	1,221	1,218	1,221	-15	-1.21	379,639	-
[2865]	26/04/08	1,235	1,238	1,233	1,236	+9	+0.73	636,541	-
[2865]	26/04/07	1,226	1,228	1,224	1,227	+4	+0.33	388,382	-
[2865]	26/04/06	1,219	1,228	1,219	1,223	+5	+0.41	279,030	-
[2865]	26/04/03	1,219	1,221	1,218	1,218	+13	+1.08	205,140	-
[2865]	26/04/02	1,215	1,215	1,205	1,205	-2	-0.17	424,102	-
[2865]	26/04/01	1,205	1,207	1,202	1,207	+23	+1.94	208,248	-
[2865]	26/03/31	1,177	1,188	1,176	1,184	-3	-0.25	479,579	-
[2865]	26/03/30	1,183	1,188	1,182	1,187	-16	-1.33	537,488	-
[2865]	26/03/27	1,201	1,204	1,198	1,203	-9	-0.74	443,119	-
[2865]	26/03/26	1,211	1,214	1,210	1,212	+3	+0.25	227,248	-
[2865]	26/03/25	1,207	1,210	1,205	1,209	+5	+0.42	208,873	-
[2865]	26/03/24	1,207	1,208	1,202	1,204	+3	+0.25	217,015	-
[2865]	26/03/23	1,200	1,203	1,193	1,201	-25	-2.04	757,084	-
[2865]	26/03/19	1,227	1,229	1,225	1,226	-9	-0.73	223,362	-
[2865]	26/03/18	1,234	1,237	1,232	1,235	+9	+0.73	296,312	-
[2865]	26/03/17	1,230	1,230	1,225	1,226	+5	+0.41	277,124	-
[2865]	26/03/16	1,220	1,223	1,218	1,221	0	0.00	128,545	-
[2865]	26/03/13	1,219	1,223	1,217	1,221	-2	-0.16	207,195	-
[2865]	26/03/12	1,226	1,228	1,223	1,223	+2	+0.16	317,781	-
[2865]	26/03/11	1,222	1,227	1,221	1,221	+7	+0.58	242,399	-
[2865]	26/03/10	1,215	1,216	1,214	1,214	+10	+0.83	150,149	-
[2865]	26/03/09	1,199	1,204	1,196	1,204	-27	-2.19	757,266	-
[2865]	26/03/06	1,227	1,233	1,226	1,231	+6	+0.49	509,594	-
[2865]	26/03/05	1,221	1,225	1,220	1,225	+16	+1.32	335,978	-
[2865]	26/03/04	1,216	1,219	1,208	1,209	-7	-0.58	607,867	-
[2865]	26/03/03	1,219	1,222	1,214	1,216	+5	+0.41	319,865	-
[2865]	26/03/02	1,210	1,213	1,207	1,211	+1	+0.08	220,518	-
[2865]	26/02/27	1,212	1,213	1,209	1,210	-5	-0.41	216,117	-
[2865]	26/02/26	1,217	1,219	1,213	1,215	+10	+0.83	245,363	-
[2865]	26/02/25	1,208	1,210	1,205	1,205	+8	+0.67	161,357	-
[2865]	26/02/24	1,191	1,199	1,191	1,197	0	0.00	192,348	-
[2865]	26/02/20	1,196	1,199	1,194	1,197	-2	-0.17	190,856	-
[2865]	26/02/19	1,194	1,202	1,193	1,199	+21	+1.78	299,813	-
[2865]	26/02/18	1,174	1,181	1,173	1,178	+10	+0.86	276,918	-
[2865]	26/02/17	1,179	1,180	1,167	1,168	-8	-0.68	605,775	-
[2865]	26/02/16	1,174	1,178	1,174	1,176	+3	+0.26	238,673	-
[2865]	26/02/13	1,173	1,178	1,170	1,173	-24	-2.01	629,574	-
[2865]	26/02/12	1,195	1,199	1,189	1,197	-11	-0.91	725,944	-
[2865]	26/02/10	1,215	1,216	1,206	1,208	-2	-0.17	292,305	-
[2865]	26/02/09	1,220	1,220	1,208	1,210	+3	+0.25	576,939	-
[2865]	26/02/06	1,198	1,207	1,196	1,207	-12	-0.98	1,130,707	-
[2865]	26/02/05	1,218	1,221	1,215	1,219	-6	-0.49	510,489	-
[2865]	26/02/04	1,220	1,225	1,218	1,225	-3	-0.24	350,507	-
[2865]	26/02/03	1,228	1,230	1,226	1,228	+19	+1.57	287,668	-
[2865]	26/02/02	1,219	1,220	1,206	1,209	-3	-0.25	408,314	-
[2865]	26/01/30	1,209	1,214	1,206	1,212	0	0.00	398,531	-
[2865]	26/01/29	1,213	1,214	1,209	1,212	+2	+0.17	223,703	-
[2865]	26/01/28	1,204	1,212	1,203	1,210	-9	-0.74	415,123	-
[2865]	26/01/27	1,212	1,219	1,212	1,219	+9	+0.74	197,900	-
[2865]	26/01/26	1,218	1,218	1,204	1,210	-33	-2.65	1,098,903	-
[2865]	26/01/23	1,240	1,244	1,238	1,243	+7	+0.57	131,607	-
[2865]	26/01/22	1,234	1,239	1,234	1,236	+13	+1.06	183,459	-
[2865]	26/01/21	1,221	1,225	1,220	1,223	-8	-0.65	475,207	-
[2865]	26/01/20	1,235	1,235	1,227	1,231	-2	-0.16	239,050	-
[2865]	26/01/19	1,238	1,241	1,232	1,233	-12	-0.96	326,458	-
[2865]	26/01/16	1,243	1,246	1,242	1,245	+2	+0.16	237,080	-
[2865]	26/01/15	1,241	1,244	1,240	1,243	-4	-0.32	306,084	-
[2865]	26/01/14	1,242	1,248	1,242	1,247	+5	+0.40	489,676	-
[2865]	26/01/13	1,235	1,242	1,233	1,242	+14	+1.14	700,134	-
[2865]	26/01/09	1,224	1,228	1,222	1,228	+6	+0.49	180,304	-
[2865]	26/01/08	1,224	1,225	1,222	1,222	-9	-0.73	273,830	-
[2865]	26/01/07	1,234	1,235	1,231	1,231	+2	+0.16	698,253	-
[2865]	26/01/06	1,229	1,231	1,228	1,229	-2	-0.16	522,460	-
[2865]	26/01/05	1,227	1,232	1,226	1,231	+7	+0.57	772,883	-
[2865]	25/12/30	1,224	1,226	1,221	1,224	-2	-0.16	173,759	-
[2865]	25/12/29	1,230	1,230	1,224	1,226	-2	-0.16	246,519	-
[2865]	25/12/26	1,224	1,230	1,223	1,228	+5	+0.41	693,194	-
[2865]	25/12/25	1,222	1,224	1,219	1,223	+4	+0.33	112,132	-
[2865]	25/12/24	1,220	1,222	1,217	1,219	+2	+0.16	215,344	-
[2865]	25/12/23	1,222	1,225	1,217	1,217	-5	-0.41	282,962	-
[2865]	25/12/22	1,225	1,227	1,220	1,222	+23	+1.92	675,129	-
[2865]	25/12/19	1,197	1,201	1,196	1,199	+4	+0.33	200,872	-
[2865]	25/12/18	1,195	1,197	1,192	1,195	-1	-0.08	303,220	-
[2865]	25/12/17	1,186	1,196	1,185	1,196	+10	+0.84	213,459	-
[2865]	25/12/16	1,193	1,193	1,185	1,186	-7	-0.59	271,058	-
[2865]	25/12/15	1,194	1,197	1,191	1,193	-3	-0.25	237,669	-
[2865]	25/12/12	1,197	1,198	1,195	1,196	-2	-0.17	204,022	-
[2865]	25/12/11	1,198	1,198	1,194	1,198	-4	-0.33	332,105	-
[2865]	25/12/10	1,202	1,203	1,199	1,202	+4	+0.33	282,163	-
[2865]	25/12/09	1,196	1,198	1,191	1,198	-3	-0.25	258,979	-
[2865]	25/12/08	1,203	1,203	1,199	1,201	+2	+0.17	463,704	-
[2865]	25/12/05	1,201	1,203	1,197	1,199	-2	-0.17	474,333	-
[2865]	25/12/04	1,200	1,204	1,199	1,201	-1	-0.08	219,815	-
[2865]	25/12/03	1,203	1,205	1,201	1,202	0	0.00	161,762	-
[2865]	25/12/02	1,203	1,203	1,199	1,202	+2	+0.17	149,830	-
[2865]	25/12/01	1,213	1,213	1,195	1,200	-6	-0.50	585,219	-
[2865]	25/11/28	1,203	1,206	1,201	1,206	+3	+0.25	167,091	-
[2865]	25/11/27	1,208	1,208	1,200	1,203	+3	+0.25	217,859	-
[2865]	25/11/26	1,200	1,203	1,198	1,200	+2	+0.17	285,135	-
[2865]	25/11/25	1,195	1,200	1,191	1,198	+12	+1.01	290,954	-
[2865]	25/11/21	1,186	1,190	1,182	1,186	-17	-1.41	505,714	-
[2865]	25/11/20	1,195	1,206	1,193	1,203	+26	+2.21	1,074,440	-
[2865]	25/11/19	1,178	1,179	1,172	1,177	+3	+0.26	264,644	-
[2865]	25/11/18	1,180	1,182	1,171	1,174	-5	-0.42	465,568	-
[2865]	25/11/17	1,178	1,181	1,176	1,179	+5	+0.43	221,287	-
[2865]	25/11/14	1,178	1,179	1,172	1,174	-12	-1.01	429,967	-
[2865]	25/11/13	1,182	1,187	1,181	1,186	+2	+0.17	230,861	-
[2865]	25/11/12	1,180	1,185	1,178	1,184	+5	+0.42	322,267	-
[2865]	25/11/11	1,180	1,182	1,177	1,179	+5	+0.43	177,981	-
[2865]	25/11/10	1,172	1,176	1,168	1,174	+5	+0.43	354,898	-
[2865]	25/11/07	1,162	1,169	1,159	1,169	-17	-1.43	658,246	-
[2865]	25/11/06	1,188	1,188	1,183	1,186	+7	+0.59	368,778	-
[2865]	25/11/05	1,178	1,180	1,170	1,179	+1	+0.08	427,725	-
[2865]	25/11/04	1,188	1,188	1,178	1,178	-1	-0.08	627,892	-
[2865]	25/10/31	1,180	1,182	1,177	1,179	+3	+0.26	381,257	-
[2865]	25/10/30	1,174	1,179	1,170	1,176	+3	+0.26	309,759	-
[2865]	25/10/29	1,170	1,176	1,166	1,173	+2	+0.17	258,477	-
[2865]	25/10/28	1,176	1,177	1,168	1,171	-6	-0.51	363,601	-
[2865]	25/10/27	1,177	1,179	1,173	1,177	+10	+0.86	546,915	-
[2865]	25/10/24	1,163	1,169	1,161	1,167	+9	+0.78	528,266	-
[2865]	25/10/23	1,154	1,159	1,152	1,158	+3	+0.26	265,872	-
[2865]	25/10/22	1,156	1,158	1,152	1,155	+7	+0.61	182,170	-
[2865]	25/10/21	1,150	1,152	1,142	1,148	+8	+0.70	214,830	-
[2865]	25/10/20	1,139	1,142	1,137	1,140	+15	+1.33	423,124	-
[2865]	25/10/17	1,129	1,132	1,125	1,125	-10	-0.88	404,855	-
[2865]	25/10/16	1,135	1,136	1,129	1,135	+1	+0.09	320,283	-
[2865]	25/10/15	1,134	1,136	1,131	1,134	+2	+0.18	173,569	-
[2865]	25/10/14	1,142	1,145	1,131	1,132	-14	-1.22	433,713	-
[2865]	25/10/10	1,148	1,149	1,145	1,146	-1	-0.09	141,449	-
[2865]	25/10/09	1,147	1,148	1,143	1,147	-3	-0.26	375,986	-
[2865]	25/10/08	1,147	1,152	1,146	1,150	+14	+1.23	462,167	-
[2865]	25/10/07	1,137	1,138	1,134	1,136	+6	+0.53	343,353	-
[2865]	25/10/06	1,128	1,134	1,126	1,130	+15	+1.35	804,227	-
[2865]	25/10/03	1,110	1,115	1,108	1,115	+7	+0.63	152,778	-
[2865]	25/10/02	1,107	1,111	1,106	1,108	+2	+0.18	189,197	-
[2865]	25/10/01	1,112	1,113	1,105	1,106	-8	-0.72	542,436	-
[2865]	25/09/30	1,114	1,117	1,112	1,114	0	0.00	352,815	-
[2865]	25/09/29	1,117	1,117	1,113	1,114	0	0.00	222,533	-
[2865]	25/09/26	1,114	1,115	1,112	1,114	+6	+0.54	201,074	-
[2865]	25/09/25	1,109	1,110	1,107	1,108	+2	+0.18	152,420	-
[2865]	25/09/24	1,102	1,116	1,101	1,106	+2	+0.18	386,483	-
[2865]	25/09/22	1,103	1,107	1,095	1,104	+4	+0.36	525,496	-
[2865]	25/09/19	1,101	1,103	1,095	1,100	+2	+0.18	336,258	-
[2865]	25/09/18	1,094	1,098	1,093	1,098	+10	+0.92	314,172	-
[2865]	25/09/17	1,090	1,093	1,088	1,088	-2	-0.18	247,182	-
[2865]	25/09/16	1,093	1,096	1,090	1,090	0	0.00	345,748	-
[2865]	25/09/12	1,090	1,092	1,090	1,090	-2	-0.18	292,644	-
[2865]	25/09/11	1,087	1,092	1,087	1,092	+5	+0.46	299,499	-
[2865]	25/09/10	1,086	1,088	1,086	1,087	+2	+0.18	254,428	-
[2865]	25/09/09	1,086	1,088	1,084	1,085	-17	-1.54	444,543	-
[2865]	25/09/08	1,101	1,104	1,100	1,102	+5	+0.46	575,088	-
[2865]	25/09/05	1,095	1,098	1,095	1,097	+8	+0.73	373,665	-