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
[2868]	26/10/29	1,141	1,143	1,138	1,143	+2.0	+0.18	12,249	-
[2868]	26/10/28	1,140	1,141	1,138	1,141	+7.0	+0.62	45,177	-
[2868]	26/10/27	1,132	1,136	1,132	1,134	+9.0	+0.80	62,367	-
[2868]	26/10/26	1,122	1,126	1,121	1,125	-2.0	-0.18	44,857	-
[2868]	26/10/23	1,123	1,127	1,119	1,127	-3.0	-0.27	72,654	-
[2868]	26/10/22	1,142	1,142	1,130	1,130	-6.0	-0.53	29,976	-
[2868]	26/10/21	1,141	1,147	1,136	1,136	-2.0	-0.18	148,412	-
[2868]	26/10/20	1,142	1,142	1,136	1,138	-7.0	-0.61	50,847	-
[2868]	26/10/19	1,140	1,145	1,139	1,145	-1.0	-0.09	24,632	-
[2868]	26/10/16	1,145	1,146	1,145	1,146	+2.0	+0.17	14,263	-
[2868]	26/10/15	1,144	1,144	1,140	1,144	-1.0	-0.09	104,876	-
[2868]	26/10/14	1,148	1,148	1,145	1,145	-1.0	-0.09	17,747	-
[2868]	26/10/13	1,147	1,148	1,145	1,146	0	+0.00	69,738	-
[2868]	26/10/09	1,144	1,146	1,142	1,146	+1.0	+0.09	21,194	-
[2868]	26/10/08	1,144	1,146	1,140	1,145	-10.0	-0.87	51,425	-
[2868]	26/10/07	1,153	1,156	1,153	1,155	+2.0	+0.17	46,428	-
[2868]	26/10/06	1,152	1,153	1,147	1,153	+6.0	+0.52	64,968	-
[2868]	26/10/05	1,149	1,149	1,143	1,147	+4.0	+0.35	50,427	-
[2868]	26/10/02	1,145	1,145	1,142	1,143	-4.0	-0.35	23,139	-
[2868]	26/10/01	1,141	1,147	1,139	1,147	+12.0	+1.06	14,062	-
[2868]	26/09/30	1,138	1,140	1,132	1,135	0	+0.00	61,570	-
[2868]	26/09/29	1,137	1,141	1,134	1,135	-6.0	-0.53	148,553	-
[2868]	26/09/28	1,142	1,145	1,139	1,141	-4.0	-0.35	29,080	-
[2868]	26/09/25	1,146	1,146	1,142	1,145	+4.0	+0.35	27,818	-
[2868]	26/09/24	1,145	1,146	1,139	1,141	+7.0	+0.62	48,125	-
[2868]	26/09/18	1,123	1,134	1,123	1,134	+22.0	+1.98	89,196	-
[2868]	26/09/17	1,116	1,119	1,112	1,112	0	+0.00	79,056	-
[2868]	26/09/16	1,112	1,113	1,110	1,112	+2.0	+0.18	14,588	-
[2868]	26/09/15	1,107	1,110	1,107	1,110	+5.0	+0.45	10,541	-
[2868]	26/09/14	1,099	1,105	1,099	1,105	+2.0	+0.18	42,457	-
[2868]	26/09/11	1,103	1,105	1,101	1,103	+1.0	+0.09	30,162	-
[2868]	26/09/10	1,100	1,102	1,098	1,102	+2.0	+0.18	49,882	-
[2868]	26/09/09	1,100	1,104	1,099	1,100	-14.0	-1.26	92,418	-
[2868]	26/09/08	1,117	1,117	1,109	1,114	-19.0	-1.68	137,175	-
[2868]	26/09/07	1,131	1,135	1,130	1,133	0	+0.00	47,038	-
[2868]	26/09/04	1,130	1,136	1,126	1,133	-5.0	-0.44	72,578	-
[2868]	26/09/03	1,147	1,148	1,136	1,138	-10.0	-0.87	171,932	-
[2868]	26/09/02	1,153	1,153	1,145	1,148	-7.0	-0.61	31,633	-
[2868]	26/09/01	1,153	1,155	1,152	1,155	+2.0	+0.17	25,691	-
[2868]	26/08/31	1,155	1,155	1,150	1,153	+1.0	+0.09	41,087	-
[2868]	26/08/28	1,150	1,153	1,150	1,152	+5.0	+0.44	44,580	-
[2868]	26/08/27	1,147	1,148	1,144	1,147	+2.0	+0.17	47,499	-
[2868]	26/08/26	1,144	1,146	1,142	1,145	-1.0	-0.09	24,780	-
[2868]	26/08/25	1,143	1,146	1,141	1,146	+5.0	+0.44	32,512	-
[2868]	26/08/24	1,144	1,144	1,140	1,141	-2.0	-0.17	27,696	-
[2868]	26/08/21	1,143	1,145	1,142	1,143	+2.0	+0.18	17,902	-
[2868]	26/08/20	1,140	1,143	1,138	1,141	-4.0	-0.35	59,777	-
[2868]	26/08/19	1,146	1,147	1,143	1,145	-1.0	-0.09	41,675	-
[2868]	26/08/18	1,147	1,148	1,145	1,146	+1.0	+0.09	10,193	-
[2868]	26/08/17	1,146	1,146	1,142	1,145	+1.0	+0.09	21,662	-
[2868]	26/08/14	1,147	1,147	1,144	1,144	-1.0	-0.09	25,835	-
[2868]	26/08/13	1,145	1,146	1,144	1,145	0	+0.00	72,040	-
[2868]	26/08/12	1,143	1,145	1,142	1,145	+6.0	+0.53	33,227	-
[2868]	26/08/10	1,133	1,140	1,132	1,139	+3.0	+0.26	42,044	-
[2868]	26/08/07	1,138	1,138	1,133	1,136	-5.0	-0.44	65,726	-
[2868]	26/08/06	1,141	1,142	1,139	1,141	-1.0	-0.09	97,780	-
[2868]	26/08/05	1,141	1,142	1,137	1,142	+6.0	+0.53	130,711	-
[2868]	26/08/04	1,135	1,139	1,132	1,136	+8.0	+0.71	102,801	-
[2868]	26/08/03	1,135	1,135	1,116	1,128	-21.0	-1.83	179,515	-
[2868]	26/07/31	1,150	1,155	1,145	1,149	-6.0	-0.52	122,095	-
[2868]	26/07/30	1,156	1,156	1,153	1,155	-9.0	-0.77	36,679	-
[2868]	26/07/29	1,168	1,169	1,160	1,164	+2.0	+0.17	23,955	-
[2868]	26/07/28	1,164	1,164	1,160	1,162	-4.0	-0.34	21,487	-
[2868]	26/07/27	1,164	1,166	1,163	1,166	+4.0	+0.34	29,192	-
[2868]	26/07/24	1,161	1,163	1,160	1,162	-2.0	-0.17	30,733	-
[2868]	26/07/23	1,164	1,165	1,162	1,164	+3.0	+0.26	40,557	-
[2868]	26/07/22	1,163	1,163	1,161	1,161	+6.0	+0.52	25,614	-
[2868]	26/07/21	1,153	1,156	1,151	1,155	+2.0	+0.17	61,298	-
[2868]	26/07/17	1,155	1,157	1,151	1,153	-4	-0.35	50,484	-
[2868]	26/07/16	1,156	1,157	1,154	1,157	+2	+0.17	24,065	-
[2868]	26/07/15	1,156	1,156	1,152	1,155	+3	+0.26	37,350	-
[2868]	26/07/14	1,152	1,153	1,148	1,152	+1	+0.09	43,534	-
[2868]	26/07/13	1,150	1,152	1,148	1,151	+6	+0.52	97,095	-
[2868]	26/07/10	1,163	1,163	1,144	1,145	-4	-0.35	90,771	-
[2868]	26/07/09	1,148	1,150	1,146	1,149	-8	-0.69	52,692	-
[2868]	26/07/08	1,161	1,161	1,156	1,157	-1	-0.09	38,828	-
[2868]	26/07/07	1,158	1,159	1,154	1,158	+4	+0.35	128,552	-
[2868]	26/07/06	1,151	1,154	1,148	1,154	+7	+0.61	17,661	-
[2868]	26/07/03	1,148	1,149	1,144	1,147	-6	-0.52	36,945	-
[2868]	26/07/02	1,155	1,155	1,149	1,153	+1	+0.09	42,692	-
[2868]	26/07/01	1,149	1,154	1,149	1,152	+6	+0.52	66,743	-
[2868]	26/06/30	1,142	1,146	1,141	1,146	+12	+1.06	25,490	-
[2868]	26/06/29	1,136	1,136	1,132	1,134	+6	+0.53	64,612	-
[2868]	26/06/26	1,135	1,135	1,126	1,128	-9	-0.79	40,362	-
[2868]	26/06/25	1,138	1,138	1,132	1,137	+4	+0.35	32,902	-
[2868]	26/06/24	1,132	1,134	1,130	1,133	-3	-0.26	20,999	-
[2868]	26/06/23	1,140	1,142	1,134	1,136	-6	-0.53	35,653	-
[2868]	26/06/22	1,138	1,145	1,138	1,142	-2	-0.17	73,519	-
[2868]	26/06/19	1,140	1,147	1,137	1,144	+8	+0.70	89,404	-
[2868]	26/06/18	1,135	1,138	1,134	1,136	+2	+0.18	41,100	-
[2868]	26/06/17	1,132	1,134	1,131	1,134	+2	+0.18	18,365	-
[2868]	26/06/16	1,131	1,132	1,130	1,132	+2	+0.18	14,793	-
[2868]	26/06/15	1,127	1,130	1,126	1,130	+11	+0.98	59,899	-
[2868]	26/06/12	1,119	1,120	1,118	1,119	+7	+0.63	48,217	-
[2868]	26/06/11	1,107	1,112	1,104	1,112	-4	-0.36	106,941	-
[2868]	26/06/10	1,117	1,119	1,115	1,116	-7	-0.62	158,112	-
[2868]	26/06/09	1,125	1,125	1,119	1,123	-11	-0.97	70,130	-
[2868]	26/06/08	1,129	1,137	1,127	1,134	-2	-0.18	68,612	-
[2868]	26/06/05	1,136	1,137	1,132	1,136	0	0.00	35,609	-
[2868]	26/06/04	1,134	1,136	1,131	1,136	+2	+0.18	28,064	-
[2868]	26/06/03	1,136	1,138	1,134	1,134	+2	+0.18	45,679	-
[2868]	26/06/02	1,132	1,133	1,131	1,132	-1	-0.09	29,787	-
[2868]	26/06/01	1,132	1,134	1,130	1,133	+3	+0.27	39,528	-
[2868]	26/05/29	1,128	1,130	1,127	1,130	+2	+0.18	13,942	-
[2868]	26/05/28	1,128	1,129	1,126	1,128	+2	+0.18	28,478	-
[2868]	26/05/27	1,125	1,127	1,123	1,126	+4	+0.36	58,365	-
[2868]	26/05/26	1,123	1,124	1,121	1,122	0	0.00	57,095	-
[2868]	26/05/25	1,122	1,123	1,117	1,122	+3	+0.27	80,208	-
[2868]	26/05/22	1,119	1,120	1,117	1,119	+3.0	+0.27	37,641	-
[2868]	26/05/21	1,112	1,116	1,111	1,116	+8.0	+0.72	41,951	-
[2868]	26/05/20	1,110	1,110	1,106	1,108	-3.0	-0.27	18,107	-
[2868]	26/05/19	1,112	1,112	1,109	1,111	+4.0	+0.36	17,821	-
[2868]	26/05/18	1,108	1,109	1,106	1,107	-1.0	-0.09	39,734	-
[2868]	26/05/15	1,110	1,112	1,108	1,108	+1.0	+0.09	44,532	-
[2868]	26/05/14	1,108	1,108	1,105	1,107	+1.0	+0.09	70,558	-
[2868]	26/05/13	1,104	1,106	1,103	1,106	+4.0	+0.36	49,283	-
[2868]	26/05/12	1,101	1,103	1,098	1,102	+3.0	+0.27	104,871	-
[2868]	26/05/11	1,097	1,100	1,097	1,099	-1.0	-0.09	94,796	-
[2868]	26/05/08	1,098	1,100	1,097	1,100	-2.0	-0.18	46,796	-
[2868]	26/05/07	1,103	1,106	1,098	1,102	-1.0	-0.09	89,592	-
[2868]	26/05/01	1,103	1,110	1,100	1,103	-13.0	-1.16	112,718	-
[2868]	26/04/30	1,115	1,116	1,113	1,116	+3.0	+0.27	41,008	-
[2868]	26/04/28	1,113	1,115	1,110	1,113	+3.0	+0.27	55,619	-
[2868]	26/04/27	1,109	1,122	1,108	1,110	+1	+0.09	94,156	-
[2868]	26/04/24	1,110	1,110	1,108	1,109	+2	+0.18	21,971	-
[2868]	26/04/23	1,107	1,107	1,104	1,107	+3	+0.27	72,411	-
[2868]	26/04/22	1,108	1,108	1,102	1,104	+1	+0.09	46,694	-
[2868]	26/04/21	1,101	1,105	1,101	1,103	+2	+0.18	19,742	-
[2868]	26/04/20	1,104	1,104	1,100	1,101	+1	+0.09	16,376	-
[2868]	26/04/17	1,100	1,100	1,097	1,100	+3	+0.27	22,801	-
[2868]	26/04/16	1,097	1,097	1,094	1,097	+2	+0.18	30,778	-
[2868]	26/04/15	1,096	1,097	1,094	1,095	-2	-0.18	62,264	-
[2868]	26/04/14	1,099	1,099	1,096	1,097	+1	+0.09	30,103	-
[2868]	26/04/13	1,095	1,097	1,093	1,096	0	0.00	19,258	-
[2868]	26/04/10	1,096	1,097	1,093	1,096	+6	+0.55	43,661	-
[2868]	26/04/09	1,092	1,093	1,089	1,090	-13	-1.18	61,981	-
[2868]	26/04/08	1,100	1,105	1,100	1,103	+8	+0.73	72,651	-
[2868]	26/04/07	1,098	1,098	1,095	1,095	-1	-0.09	22,954	-
[2868]	26/04/06	1,098	1,098	1,093	1,096	0	0.00	57,822	-
[2868]	26/04/03	1,092	1,096	1,092	1,096	+11	+1.01	70,609	-
[2868]	26/04/02	1,087	1,089	1,084	1,085	+2	+0.18	23,317	-
[2868]	26/04/01	1,081	1,085	1,081	1,083	+13	+1.21	30,496	-
[2868]	26/03/31	1,067	1,073	1,065	1,070	+1	+0.09	33,345	-
[2868]	26/03/30	1,071	1,071	1,065	1,069	-12	-1.11	130,732	-
[2868]	26/03/27	1,083	1,083	1,079	1,081	-5	-0.46	39,463	-
[2868]	26/03/26	1,086	1,088	1,084	1,086	+2	+0.18	96,335	-
[2868]	26/03/25	1,081	1,084	1,080	1,084	+4	+0.37	50,877	-
[2868]	26/03/24	1,081	1,081	1,076	1,080	+5	+0.47	39,016	-
[2868]	26/03/23	1,073	1,078	1,073	1,075	-22	-2.01	107,471	-
[2868]	26/03/19	1,097	1,099	1,095	1,097	-10	-0.90	94,200	-
[2868]	26/03/18	1,105	1,109	1,105	1,107	+3	+0.27	57,767	-
[2868]	26/03/17	1,103	1,106	1,101	1,104	+6	+0.55	67,806	-
[2868]	26/03/16	1,099	1,100	1,096	1,098	-4	-0.36	78,299	-
[2868]	26/03/13	1,103	1,104	1,098	1,102	-5	-0.45	50,277	-
[2868]	26/03/12	1,106	1,109	1,105	1,107	+1	+0.09	63,325	-
[2868]	26/03/11	1,104	1,109	1,104	1,106	+4	+0.36	22,191	-
[2868]	26/03/10	1,100	1,103	1,099	1,102	+12	+1.10	75,827	-
[2868]	26/03/09	1,089	1,091	1,085	1,090	-24	-2.15	186,669	-
[2868]	26/03/06	1,111	1,116	1,111	1,114	+3	+0.27	93,996	-
[2868]	26/03/05	1,111	1,112	1,106	1,111	+5	+0.45	88,188	-
[2868]	26/03/04	1,109	1,111	1,103	1,106	-3	-0.27	70,195	-
[2868]	26/03/03	1,110	1,114	1,108	1,109	+5	+0.45	61,977	-
[2868]	26/03/02	1,105	1,105	1,100	1,104	-1	-0.09	52,985	-
[2868]	26/02/27	1,105	1,107	1,103	1,105	-2	-0.18	23,969	-
[2868]	26/02/26	1,106	1,110	1,106	1,107	+7	+0.64	84,385	-
[2868]	26/02/25	1,101	1,103	1,100	1,100	+7	+0.64	74,014	-
[2868]	26/02/24	1,090	1,095	1,089	1,093	-1	-0.09	41,665	-
[2868]	26/02/20	1,093	1,096	1,092	1,094	-1	-0.09	27,502	-
[2868]	26/02/19	1,090	1,096	1,088	1,095	+16	+1.48	49,625	-
[2868]	26/02/18	1,074	1,081	1,073	1,079	+9	+0.84	76,570	-
[2868]	26/02/17	1,075	1,077	1,068	1,070	-4	-0.37	63,380	-
[2868]	26/02/16	1,071	1,074	1,070	1,074	+5	+0.47	55,021	-
[2868]	26/02/13	1,072	1,073	1,066	1,069	-18	-1.66	126,814	-
[2868]	26/02/12	1,084	1,087	1,079	1,087	-9	-0.82	140,837	-
[2868]	26/02/10	1,103	1,104	1,094	1,096	-7	-0.63	105,207	-
[2868]	26/02/09	1,108	1,110	1,101	1,103	+2	+0.18	162,922	-
[2868]	26/02/06	1,096	1,101	1,093	1,101	-7	-0.63	161,057	-
[2868]	26/02/05	1,108	1,110	1,105	1,108	+2	+0.18	36,280	-
[2868]	26/02/04	1,104	1,108	1,102	1,106	-1	-0.09	35,098	-
[2868]	26/02/03	1,105	1,107	1,104	1,107	+19	+1.75	76,891	-
[2868]	26/02/02	1,098	1,099	1,088	1,088	0	0.00	116,901	-
[2868]	26/01/30	1,087	1,090	1,084	1,088	+2	+0.18	56,400	-
[2868]	26/01/29	1,089	1,089	1,082	1,086	0	0.00	60,377	-
[2868]	26/01/28	1,085	1,088	1,082	1,086	-10	-0.91	142,452	-
[2868]	26/01/27	1,095	1,096	1,091	1,096	+7	+0.64	74,186	-
[2868]	26/01/26	1,094	1,095	1,084	1,089	-30	-2.68	171,886	-
[2868]	26/01/23	1,117	1,122	1,117	1,119	+2	+0.18	49,568	-
[2868]	26/01/22	1,112	1,117	1,112	1,117	+11	+0.99	53,839	-
[2868]	26/01/21	1,103	1,107	1,102	1,106	-5	-0.45	108,009	-
[2868]	26/01/20	1,110	1,112	1,108	1,111	-4	-0.36	51,137	-
[2868]	26/01/19	1,112	1,118	1,109	1,115	-8	-0.71	78,941	-
[2868]	26/01/16	1,123	1,124	1,120	1,123	0	0.00	76,072	-
[2868]	26/01/15	1,121	1,123	1,120	1,123	-2	-0.18	44,777	-
[2868]	26/01/14	1,125	1,127	1,123	1,125	+4	+0.36	87,805	-
[2868]	26/01/13	1,115	1,123	1,114	1,121	+12	+1.08	298,153	-
[2868]	26/01/09	1,109	1,110	1,106	1,109	+2	+0.18	54,668	-
[2868]	26/01/08	1,108	1,111	1,105	1,107	-5	-0.45	79,893	-
[2868]	26/01/07	1,115	1,115	1,111	1,112	0	0.00	115,238	-
[2868]	26/01/06	1,114	1,114	1,109	1,112	-3	-0.27	155,649	-
[2868]	26/01/05	1,110	1,115	1,109	1,115	+10	+0.90	159,222	-
[2868]	25/12/30	1,105	1,107	1,103	1,105	-2	-0.18	68,752	-
[2868]	25/12/29	1,109	1,109	1,104	1,107	+1	+0.09	54,966	-
[2868]	25/12/26	1,107	1,108	1,104	1,106	+2	+0.18	58,766	-
[2868]	25/12/25	1,103	1,104	1,101	1,104	+4	+0.36	26,198	-
[2868]	25/12/24	1,103	1,104	1,098	1,100	+1	+0.09	75,546	-
[2868]	25/12/23	1,104	1,107	1,098	1,099	-6	-0.54	73,163	-
[2868]	25/12/22	1,107	1,108	1,104	1,105	+17	+1.56	136,052	-
[2868]	25/12/19	1,087	1,091	1,086	1,088	+1	+0.09	65,324	-
[2868]	25/12/18	1,085	1,087	1,084	1,087	+3	+0.28	131,291	-
[2868]	25/12/17	1,080	1,085	1,078	1,084	+3	+0.28	82,577	-
[2868]	25/12/16	1,086	1,086	1,078	1,081	-4	-0.37	155,232	-
[2868]	25/12/15	1,088	1,091	1,083	1,085	-2	-0.18	136,753	-
[2868]	25/12/12	1,087	1,089	1,086	1,087	0	0.00	87,524	-
[2868]	25/12/11	1,089	1,089	1,084	1,087	-5	-0.46	101,508	-
[2868]	25/12/10	1,093	1,094	1,091	1,092	+5	+0.46	30,835	-
[2868]	25/12/09	1,086	1,088	1,085	1,087	-8	-0.73	82,965	-
[2868]	25/12/08	1,093	1,095	1,091	1,095	+4	+0.37	95,793	-
[2868]	25/12/05	1,094	1,094	1,089	1,091	-3	-0.27	74,834	-
[2868]	25/12/04	1,092	1,094	1,090	1,094	0	0.00	46,984	-
[2868]	25/12/03	1,094	1,096	1,092	1,094	+1	+0.09	26,029	-
[2868]	25/12/02	1,095	1,095	1,090	1,093	+2	+0.18	40,447	-
[2868]	25/12/01	1,100	1,100	1,088	1,091	-6	-0.55	148,087	-
[2868]	25/11/28	1,097	1,097	1,094	1,097	+2	+0.18	38,085	-
[2868]	25/11/27	1,097	1,097	1,091	1,095	-2	-0.18	53,275	-
[2868]	25/11/26	1,095	1,098	1,091	1,097	+6	+0.55	68,992	-
[2868]	25/11/25	1,083	1,094	1,081	1,091	+13	+1.21	121,284	-
[2868]	25/11/21	1,078	1,082	1,077	1,078	-8	-0.74	93,367	-
[2868]	25/11/20	1,079	1,086	1,077	1,086	+21	+1.97	107,678	-
[2868]	25/11/19	1,068	1,070	1,064	1,065	-2	-0.19	74,943	-
[2868]	25/11/18	1,068	1,071	1,063	1,067	0	0.00	62,672	-
[2868]	25/11/17	1,065	1,068	1,063	1,067	+3	+0.28	101,514	-
[2868]	25/11/14	1,067	1,068	1,063	1,064	-7	-0.65	97,486	-
[2868]	25/11/13	1,069	1,073	1,068	1,071	+1	+0.09	128,327	-
[2868]	25/11/12	1,067	1,070	1,064	1,070	+5	+0.47	135,918	-
[2868]	25/11/11	1,065	1,067	1,064	1,065	+6	+0.57	30,480	-
[2868]	25/11/10	1,059	1,061	1,056	1,059	+6	+0.57	85,093	-
[2868]	25/11/07	1,053	1,055	1,050	1,053	-15	-1.40	100,561	-
[2868]	25/11/06	1,071	1,071	1,067	1,068	+3	+0.28	37,566	-
[2868]	25/11/05	1,064	1,065	1,057	1,065	+1	+0.09	80,763	-
[2868]	25/11/04	1,069	1,073	1,063	1,064	-1	-0.09	107,001	-
[2868]	25/10/31	1,067	1,068	1,061	1,065	+5	+0.47	70,228	-
[2868]	25/10/30	1,060	1,064	1,057	1,060	+1	+0.09	37,759	-
[2868]	25/10/29	1,056	1,059	1,050	1,059	+3	+0.28	53,349	-
[2868]	25/10/28	1,061	1,061	1,053	1,056	-8	-0.75	38,559	-
[2868]	25/10/27	1,062	1,065	1,060	1,064	+8	+0.76	78,781	-
[2868]	25/10/24	1,053	1,058	1,052	1,056	+7	+0.67	40,016	-
[2868]	25/10/23	1,045	1,050	1,045	1,049	+1	+0.10	79,847	-
[2868]	25/10/22	1,045	1,048	1,043	1,048	+4	+0.38	38,637	-
[2868]	25/10/21	1,040	1,044	1,033	1,044	+9	+0.87	39,289	-
[2868]	25/10/20	1,033	1,036	1,031	1,035	+20	+1.97	73,861	-
[2868]	25/10/17	1,021	1,023	1,015	1,015	-16	-1.55	78,688	-
[2868]	25/10/16	1,030	1,031	1,025	1,031	+3	+0.29	35,585	-
[2868]	25/10/15	1,032	1,032	1,028	1,028	-2	-0.19	134,467	-
[2868]	25/10/14	1,036	1,039	1,027	1,030	-12	-1.15	64,090	-
[2868]	25/10/10	1,043	1,044	1,040	1,042	-1	-0.10	29,649	-
[2868]	25/10/09	1,040	1,043	1,038	1,043	-1	-0.10	40,399	-
[2868]	25/10/08	1,039	1,045	1,038	1,044	+13	+1.26	124,451	-
[2868]	25/10/07	1,027	1,032	1,027	1,031	+4	+0.39	80,543	-
[2868]	25/10/06	1,022	1,085	1,019	1,027	+17	+1.68	225,952	-
[2868]	25/10/03	1,007	1,011	1,006	1,010	+4	+0.40	31,763	-
[2868]	25/10/02	1,004	1,007	1,004	1,006	+5	+0.50	15,221	-
[2868]	25/10/01	1,009	1,010	1,001	1,001	-9	-0.89	54,908	-
[2868]	25/09/30	1,012	1,013	1,009	1,010	-2	-0.20	41,580	-
[2868]	25/09/29	1,015	1,016	1,012	1,012	-2	-0.20	39,601	-
[2868]	25/09/26	1,010	1,014	1,010	1,014	+6	+0.60	61,312	-
[2868]	25/09/25	1,009	1,010	1,007	1,008	+2	+0.20	62,233	-
[2868]	25/09/24	1,000	1,006	1,000	1,006	0	0.00	34,368	-
[2868]	25/09/22	1,006	1,008	1,004	1,006	+3	+0.30	64,963	-
[2868]	25/09/19	1,005	1,006	1,000	1,003	+1	+0.10	53,295	-
[2868]	25/09/18	999	1,003	997	1,002	+7	+0.70	111,592	-
[2868]	25/09/17	996	997	993	995	-3	-0.30	49,329	-
[2868]	25/09/16	1,003	1,003	996	998	-2	-0.20	71,339	-
[2868]	25/09/12	995	1,000	995	1,000	+1	+0.10	36,804	-
[2868]	25/09/11	996	999	996	999	+2	+0.20	42,784	-
[2868]	25/09/10	999	1,000	995	997	+1	+0.10	64,315	-
[2868]	25/09/09	999	999	993	996	-11	-1.09	111,603	-
[2868]	25/09/08	1,008	1,009	1,005	1,007	+1	+0.10	60,205	-
[2868]	25/09/05	1,006	1,007	1,004	1,006	+4	+0.40	52,089	-