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
[2869]	26/10/29	2,895	2,903	2,853	2,881	-64	-2.173175	167,885	-
[2869]	26/10/28	2,914	2,945	2,911	2,945	+106	+3.733709	186,519	-
[2869]	26/10/27	2,863	2,868	2,817	2,839	+62	+2.232625	147,052	-
[2869]	26/10/26	2,782	2,803	2,763	2,777	-24	-0.856837	125,597	-
[2869]	26/10/23	2,767	2,802	2,762	2,801	-66	-2.302058	353,979	-
[2869]	26/10/22	2,906	2,923	2,854	2,867	-52	-1.781432	115,910	-
[2869]	26/10/21	2,931	2,952	2,915	2,919	+38	+1.318986	177,882	-
[2869]	26/10/20	2,904	2,908	2,868	2,881	-39	-1.335616	135,810	-
[2869]	26/10/19	2,890	2,920	2,875	2,920	-65	-2.177554	301,089	-
[2869]	26/10/16	2,950	2,997	2,946	2,985	+56	+1.911915	227,209	-
[2869]	26/10/15	2,942	2,957	2,921	2,929	-190	-6.091696	451,264	-
[2869]	26/10/14	3,105	3,131	3,095	3,119	+31	+1.003886	60,723	-
[2869]	26/10/13	3,118	3,124	3,080	3,088	-100	-3.136763	159,468	-
[2869]	26/10/09	3,154	3,191	3,129	3,188	-27	-0.839813	172,365	-
[2869]	26/10/08	3,248	3,249	3,215	3,215	-34	-1.046476	160,951	-
[2869]	26/10/07	3,259	3,262	3,243	3,249	+17	+0.52599	181,556	-
[2869]	26/10/06	3,227	3,235	3,219	3,232	+70	+2.213789	240,680	-
[2869]	26/10/05	3,182	3,197	3,157	3,162	+44	+1.411161	313,903	-
[2869]	26/10/02	3,120	3,141	3,112	3,118	-64	-2.011314	83,260	-
[2869]	26/10/01	3,119	3,185	3,100	3,182	+92	+2.977346	189,255	-
[2869]	26/09/30	3,094	3,101	3,071	3,090	+35	+1.145663	130,985	-
[2869]	26/09/29	3,080	3,080	3,028	3,055	-20	-0.650407	104,687	-
[2869]	26/09/28	3,127	3,135	3,074	3,075	-59	-1.882578	145,965	-
[2869]	26/09/25	3,091	3,190	3,090	3,134	+63	+2.051449	193,314	-
[2869]	26/09/24	3,102	3,105	3,067	3,071	+146	+4.991453	589,166	-
[2869]	26/09/18	2,900	2,938	2,889	2,925	+76	+2.667603	221,705	-
[2869]	26/09/17	2,840	2,853	2,835	2,849	+5	+0.175809	275,391	-
[2869]	26/09/16	2,818	2,844	2,809	2,844	-6	-0.210526	257,309	-
[2869]	26/09/15	2,854	2,859	2,823	2,850	+29	+1.028004	221,027	-
[2869]	26/09/14	2,825	2,836	2,819	2,821	-52	-1.809955	154,504	-
[2869]	26/09/11	2,842	2,873	2,832	2,873	-50	-1.710571	318,044	-
[2869]	26/09/10	2,920	2,923	2,895	2,923	-20	-0.679579	57,893	-
[2869]	26/09/09	2,918	2,945	2,851	2,943	+13	+0.443686	203,775	-
[2869]	26/09/08	2,944	2,975	2,930	2,930	-18	-0.610583	514,682	-
[2869]	26/09/07	2,936	2,956	2,933	2,948	-5	-0.169319	99,710	-
[2869]	26/09/04	2,920	2,954	2,920	2,953	+88	+3.071553	106,036	-
[2869]	26/09/03	2,866	2,877	2,843	2,865	+29	+1.022567	45,871	-
[2869]	26/09/02	2,860	2,860	2,834	2,836	-103	-3.504593	110,917	-
[2869]	26/09/01	2,928	2,941	2,918	2,939	-1	-0.034014	67,741	-
[2869]	26/08/31	2,884	2,940	2,883	2,940	-8	-0.27137	91,339	-
[2869]	26/08/28	2,945	2,968	2,945	2,948	+28	+0.958904	119,307	-
[2869]	26/08/27	2,952	2,954	2,910	2,920	+50	+1.74216	98,033	-
[2869]	26/08/26	2,873	2,885	2,849	2,870	-28	-0.966184	94,854	-
[2869]	26/08/25	2,848	2,898	2,834	2,898	+28	+0.97561	106,760	-
[2869]	26/08/24	2,925	2,925	2,856	2,870	-65	-2.214651	110,791	-
[2869]	26/08/21	2,896	2,935	2,889	2,935	-45	-1.510067	106,963	-
[2869]	26/08/20	2,957	2,980	2,946	2,980	+40	+1.360544	63,912	-
[2869]	26/08/19	2,937	2,951	2,916	2,940	-62	-2.06529	166,375	-
[2869]	26/08/18	3,048	3,055	2,988	3,002	-86	-2.784974	187,423	-
[2869]	26/08/17	3,072	3,091	3,067	3,088	+23	+0.750408	134,174	-
[2869]	26/08/14	3,070	3,078	3,055	3,065	+51	+1.692104	214,116	-
[2869]	26/08/13	2,989	3,017	2,989	3,014	+35	+1.174891	201,522	-
[2869]	26/08/12	2,978	2,979	2,954	2,979	-39	-1.292247	209,466	-
[2869]	26/08/10	2,999	3,023	2,976	3,018	+83	+2.827939	183,612	-
[2869]	26/08/07	2,963	2,963	2,922	2,935	0	0	68,152	-
[2869]	26/08/06	2,917	2,960	2,905	2,935	-96	-3.167272	92,574	-
[2869]	26/08/05	3,000	3,060	2,975	3,031	+171	+5.979021	262,418	-
[2869]	26/08/04	2,820	2,860	2,800	2,860	+94	+3.398409	129,219	-
[2869]	26/08/03	2,783	2,787	2,691	2,766	+10	+0.362845	135,481	-
[2869]	26/07/31	2,750	2,763	2,720	2,756	+178	+6.904577	202,208	-
[2869]	26/07/30	2,562	2,592	2,541	2,578	-34	-1.301685	140,909	-
[2869]	26/07/29	2,660	2,682	2,582	2,612	-21	-0.797569	201,184	-
[2869]	26/07/28	2,687	2,689	2,620	2,633	-154	-5.525655	205,495	-
[2869]	26/07/27	2,785	2,791	2,752	2,787	+16	+0.577409	97,711	-
[2869]	26/07/24	2,786	2,788	2,740	2,771	-89	-3.111888	149,091	-
[2869]	26/07/23	2,870	2,900	2,860	2,860	-20	-0.694444	101,450	-
[2869]	26/07/22	2,906	2,912	2,858	2,880	-30	-1.030928	99,794	-
[2869]	26/07/21	2,804	2,910	2,790	2,910	+98	+3.485064	155,101	-
[2869]	26/07/17	2,887	2,887	2,793	2,812	-159	-5.351733	268,610	-
[2869]	26/07/16	3,012	3,012	2,969	2,971	-88	-2.876757	91,124	-
[2869]	26/07/15	3,021	3,060	3,017	3,059	+88	+2.961966	163,818	-
[2869]	26/07/14	2,930	2,980	2,914	2,971	+11	+0.371622	142,356	-
[2869]	26/07/13	3,028	3,057	2,959	2,960	-54	-1.791639	171,269	-
[2869]	26/07/10	3,030	3,040	3,005	3,014	+26	+0.870147	149,206	-
[2869]	26/07/09	2,938	2,988	2,938	2,988	+39	+1.322482	98,413	-
[2869]	26/07/08	2,900	2,963	2,900	2,949	-31	-1.040268	162,413	-
[2869]	26/07/07	3,023	3,038	2,968	2,980	-70	-2.295082	181,189	-
[2869]	26/07/06	3,051	3,055	2,996	3,050	+10	+0.328947	188,699	-
[2869]	26/07/03	2,998	3,040	2,960	3,040	-25	-0.815661	212,913	-
[2869]	26/07/02	3,089	3,120	3,040	3,065	-72	-2.295186	334,825	-
[2869]	26/07/01	3,146	3,168	3,132	3,137	+53	+1.718547	288,800	-
[2869]	26/06/30	3,059	3,099	3,042	3,084	+99	+3.316583	411,400	-
[2869]	26/06/29	2,979	2,990	2,928	2,985	+50	+1.703578	300,875	-
[2869]	26/06/26	3,001	3,010	2,888	2,935	-150	-4.862237	468,925	-
[2869]	26/06/25	3,080	3,085	3,043	3,085	+65	+2.152318	327,650	-
[2869]	26/06/24	3,006	3,034	2,988	3,020	-46	-1.500326	512,750	-
[2869]	26/06/23	3,180	3,191	3,066	3,066	-149	-4.634526	507,775	-
[2869]	26/06/22	3,132	3,215	3,132	3,215	+47	+1.483586	545,650	-
[2869]	26/06/19	3,200	3,200	3,140	3,168	+29	+0.923861	587,700	-
[2869]	26/06/18	3,125	3,151	3,120	3,139	-39	-1.227187	517,375	-
[2869]	26/06/17	3,131	3,178	3,128	3,178	-56	-1.731602	454,000	-
[2869]	26/06/16	3,235	3,240	3,217	3,234	+57	+1.794145	527,775	-
[2869]	26/06/15	3,148	3,177	3,144	3,177	+165	+5.478088	1,323,125	-
[2869]	26/06/12	3,040	3,060	2,997	3,012	+107	+3.683305	422,600	-
[2869]	26/06/11	2,831	2,905	2,792	2,905	-18	-0.615806	346,925	-
[2869]	26/06/10	2,970	2,970	2,898	2,923	-167	-5.404531	571,250	-
[2869]	26/06/09	3,013	3,090	2,988	3,090	+133	+4.497802	403,350	-
[2869]	26/06/08	2,951	2,987	2,923	2,957	-214	-6.74866	679,350	-
[2869]	26/06/05	3,200	3,200	3,154	3,171	-76	-2.340622	487,850	-
[2869]	26/06/04	3,227	3,252	3,215	3,247	-40	-1.216915	342,275	-
[2869]	26/06/03	3,289	3,294	3,278	3,287	+44	+1.356768	454,400	-
[2869]	26/06/02	3,240	3,246	3,205	3,243	-16	-0.490948	566,400	-
[2869]	26/06/01	3,241	3,266	3,240	3,259	+51	+1.589776	592,925	-
[2869]	26/05/29	3,202	3,212	3,186	3,208	+82	+2.623161	403,475	-
[2869]	26/05/28	3,138	3,160	3,092	3,126	-40	-1.263424	375,075	-
[2869]	26/05/27	3,161	3,174	3,155	3,166	+60	+1.931745	405,525	-
[2869]	26/05/26	3,119	3,119	3,094	3,106	-31	-0.988205	313,300	-
[2869]	26/05/25	3,110	3,142	3,108	3,137	+84.2	+2.758124	359,525	-
[2869]	26/05/22	3,048	3,060	3,038	3,052.8	+40	+1.327669	200,625	-
[2869]	26/05/21	2,974.8	3,026	2,972.4	3,012.8	+62	+2.101125	521,000	-
[2869]	26/05/20	2,926.8	2,950.8	2,898.4	2,950.8	+7.2	+0.244598	187,100	-
[2869]	26/05/19	2,964.8	2,974.8	2,914.8	2,943.6	+3.2	+0.108829	298,400	-
[2869]	26/05/18	2,964.4	2,977.6	2,924.4	2,940.4	-61.6	-2.051965	406,875	-
[2869]	26/05/15	3,081.2	3,089.2	2,989.2	3,002	-67.6	-2.202241	550,250	-
[2869]	26/05/14	3,066	3,082.4	3,046.4	3,069.6	+63.6	+2.115768	512,375	-
[2869]	26/05/13	2,957.2	3,012.4	2,951.2	3,006	+14.8	+0.494785	329,025	-
[2869]	26/05/12	3,028.4	3,030.8	2,986.8	2,991.2	-19.6	-0.65099	555,225	-
[2869]	26/05/11	3,010	3,048.4	2,993.6	3,010.8	+98.8	+3.392857	313,325	-
[2869]	26/05/08	2,874.8	2,912	2,874.8	2,912	+37.2	+1.294003	281,600	-
[2869]	26/05/07	2,873.6	2,887.6	2,866.4	2,874.8	+204	+7.638161	322,425	-
[2869]	26/05/01	2,670.8	2,680.8	2,664.8	2,670.8	+50	+1.907814	294,850	-
[2869]	26/04/30	2,658	2,671.6	2,589.2	2,620.8	-3.2	-0.121951	788,700	-
[2869]	26/04/28	2,647.2	2,652.4	2,622.4	2,624	-16.4	-0.621118	190,775	-
[2869]	26/04/27	2,630.4	2,657.6	2,627.6	2,640.4	+71.2	+2.771291	673,225	-
[2869]	26/04/24	2,570.4	2,581.2	2,558.8	2,569.2	+14.8	+0.579392	454,200	-
[2869]	26/04/23	2,564	2,573.2	2,527.6	2,554.4	+30.4	+1.204437	455,225	-
[2869]	26/04/22	2,514	2,528.4	2,513.6	2,524	-3.6	-0.142428	457,650	-
[2869]	26/04/21	2,518.4	2,530.4	2,516.8	2,527.6	+36	+1.444855	274,325	-
[2869]	26/04/20	2,492.4	2,503.2	2,484.8	2,491.6	+35.2	+1.432991	343,175	-
[2869]	26/04/17	2,462	2,463.6	2,453.6	2,456.4	-3.6	-0.146341	304,425	-
[2869]	26/04/16	2,447.2	2,461.6	2,443.6	2,460	+90.4	+3.81499	469,375	-
[2869]	26/04/15	2,374.8	2,382	2,366	2,369.6	+72.8	+3.169627	665,450	-
[2869]	26/04/14	2,294	2,300.8	2,294	2,296.8	+82.8	+3.739837	324,475	-
[2869]	26/04/13	2,187.6	2,216	2,186.8	2,214	-24	-1.072386	128,575	-
[2869]	26/04/10	2,234	2,248	2,232.4	2,238	+33.6	+1.524224	159,275	-
[2869]	26/04/09	2,200.4	2,206	2,191.6	2,204.4	-23.6	-1.059246	225,550	-
[2869]	26/04/08	2,200	2,230	2,196.4	2,228	+174	+8.471276	553,850	-
[2869]	26/04/07	2,077.2	2,086.8	2,052	2,054	-7.6	-0.368646	162,725	-
[2869]	26/04/06	2,046.8	2,080	2,040	2,061.6	-6	-0.290192	217,300	-
[2869]	26/04/03	2,063.6	2,067.6	2,050.4	2,067.6	+80.8	+4.066841	235,775	-
[2869]	26/04/02	2,060	2,065.6	1,982.4	1,986.8	-60	-2.931405	645,025	-
[2869]	26/04/01	2,010.8	2,046.8	2,010.8	2,046.8	+134.4	+7.027818	415,900	-
[2869]	26/03/31	1,874	1,927.6	1,857.6	1,912.4	-13.6	-0.706127	505,100	-
[2869]	26/03/30	1,886	1,926	1,880	1,926	-102	-5.029586	666,775	-
[2869]	26/03/27	2,012.4	2,028	1,997.2	2,028	-48	-2.312139	253,925	-
[2869]	26/03/26	2,086.4	2,102.4	2,070.8	2,076	-14.4	-0.688863	149,450	-
[2869]	26/03/25	2,101.6	2,115.2	2,088.4	2,090.4	+3.2	+0.153315	307,775	-
[2869]	26/03/24	2,100.4	2,101.2	2,064.8	2,087.2	+66.8	+3.306276	431,900	-
[2869]	26/03/23	2,029.2	2,048.8	2,019.2	2,020.4	-114	-5.341079	306,325	-
[2869]	26/03/19	2,144.4	2,158	2,134.4	2,134.4	-110	-4.901087	244,800	-
[2869]	26/03/18	2,208	2,244.4	2,207.6	2,244.4	+76.4	+3.523985	184,675	-
[2869]	26/03/17	2,186.8	2,188	2,161.2	2,168	-11.6	-0.532208	153,550	-
[2869]	26/03/16	2,148	2,179.6	2,148	2,179.6	+11.2	+0.51651	289,050	-
[2869]	26/03/13	2,160	2,187.2	2,159.2	2,168.4	-42.4	-1.917858	173,200	-
[2869]	26/03/12	2,213.2	2,220.4	2,195.2	2,210.8	-42.4	-1.881768	134,925	-
[2869]	26/03/11	2,251.6	2,270.8	2,251.2	2,253.2	+11.6	+0.517488	178,000	-
[2869]	26/03/10	2,227.6	2,248.4	2,220	2,241.6	+114.8	+5.397781	341,625	-
[2869]	26/03/09	2,112.8	2,126.8	2,072	2,126.8	-148	-6.506066	639,575	-
[2869]	26/03/06	2,264	2,280	2,250	2,274.8	+19.2	+0.851215	190,525	-
[2869]	26/03/05	2,286	2,298.4	2,252	2,255.6	+81.2	+3.734364	781,300	-
[2869]	26/03/04	2,202	2,219.2	2,165.6	2,174.4	-42.8	-1.930363	615,275	-
[2869]	26/03/03	2,235.6	2,252	2,208.4	2,217.2	+21.6	+0.983786	339,350	-
[2869]	26/03/02	2,210.4	2,237.2	2,190	2,195.6	-61.6	-2.729045	618,675	-
[2869]	26/02/27	2,255.6	2,266.4	2,248	2,257.2	-57.6	-2.488336	392,425	-
[2869]	26/02/26	2,314	2,318	2,304.4	2,314.8	+51.2	+2.261884	341,675	-
[2869]	26/02/25	2,264	2,290.8	2,255.6	2,263.6	+32.8	+1.470325	319,050	-
[2869]	26/02/24	2,217.6	2,236.4	2,216.4	2,230.8	-16.8	-0.747464	182,500	-
[2869]	26/02/20	2,235.2	2,249.2	2,231.2	2,247.6	-12	-0.531067	255,800	-
[2869]	26/02/19	2,250.4	2,259.6	2,243.2	2,259.6	+33.6	+1.509434	215,825	-
[2869]	26/02/18	2,204.8	2,229.2	2,204.8	2,226	+35.6	+1.625274	185,025	-
[2869]	26/02/17	2,224.8	2,227.2	2,178.8	2,190.4	-36.8	-1.652299	389,675	-
[2869]	26/02/16	2,228.4	2,234.8	2,221.2	2,227.2	+22	+0.997642	272,250	-
[2869]	26/02/13	2,240.4	2,240.4	2,202.8	2,205.2	-115.2	-4.964661	548,300	-
[2869]	26/02/12	2,300.8	2,321.2	2,297.2	2,320.4	+2.4	+0.103538	171,425	-
[2869]	26/02/10	2,320.8	2,324	2,310.8	2,318	+29.6	+1.29348	327,325	-
[2869]	26/02/09	2,308.8	2,322.8	2,288.4	2,288.4	+99.6	+4.550439	557,875	-
[2869]	26/02/06	2,186.8	2,190.8	2,126.8	2,188.8	-78	-3.440974	1,176,800	-
[2869]	26/02/05	2,268.8	2,289.6	2,245.2	2,266.8	-80.8	-3.441813	606,450	-
[2869]	26/02/04	2,364.4	2,364.4	2,329.6	2,347.6	-96.8	-3.960072	353,700	-
[2869]	26/02/03	2,434.8	2,445.6	2,429.6	2,444.4	+129.2	+5.580511	466,825	-
[2869]	26/02/02	2,366	2,379.2	2,295.6	2,315.2	-90.8	-3.773899	557,575	-
[2869]	26/01/30	2,442	2,445.6	2,400	2,406	-90.4	-3.621215	354,175	-
[2869]	26/01/29	2,482.4	2,497.2	2,464	2,496.4	-6	-0.23977	301,550	-
[2869]	26/01/28	2,472.4	2,506.8	2,472	2,502.4	+50.8	+2.072116	455,350	-
[2869]	26/01/27	2,426.8	2,452.8	2,424	2,451.6	+61.6	+2.577406	312,500	-
[2869]	26/01/26	2,366	2,391.6	2,366	2,390	-8.4	-0.350233	211,075	-
[2869]	26/01/23	2,374.8	2,398.4	2,373.2	2,398.4	+32.8	+1.38654	226,025	-
[2869]	26/01/22	2,365.2	2,374.4	2,354.4	2,365.6	+62.8	+2.727115	287,550	-
[2869]	26/01/21	2,286	2,308	2,286	2,302.8	-18.4	-0.792693	378,775	-
[2869]	26/01/20	2,334.8	2,345.6	2,321.2	2,321.2	-16.8	-0.718563	179,125	-
[2869]	26/01/19	2,377.2	2,392.8	2,333.6	2,338	-79.2	-3.276518	306,950	-
[2869]	26/01/16	2,403.6	2,417.2	2,400.4	2,417.2	+20.8	+0.867969	261,150	-
[2869]	26/01/15	2,378	2,398.4	2,371.2	2,396.4	-34.8	-1.431392	420,000	-
[2869]	26/01/14	2,432	2,437.6	2,422	2,431.2	-4.4	-0.180654	163,975	-
[2869]	26/01/13	2,432	2,436.4	2,423.6	2,435.6	+42	+1.754679	215,900	-
[2869]	26/01/09	2,392	2,396.4	2,382.8	2,393.6	+3.6	+0.150628	151,200	-
[2869]	26/01/08	2,418.8	2,422.4	2,390	2,390	-18.8	-0.780472	180,175	-
[2869]	26/01/07	2,418	2,420	2,408.4	2,408.8	+17.2	+0.719184	176,350	-
[2869]	26/01/06	2,369.6	2,391.6	2,367.6	2,391.6	-13.2	-0.548902	225,825	-
[2869]	26/01/05	2,364.8	2,404.8	2,347.2	2,404.8	0	0	275,825	-
[2869]	25/12/30	2,397.2	2,405.6	2,395.2	2,404.8	-12.4	-0.51299	168,075	-
[2869]	25/12/29	2,428	2,432	2,417.2	2,417.2	-15.6	-0.641236	162,300	-
[2869]	25/12/26	2,428.4	2,436.4	2,428	2,432.8	+16	+0.662032	270,525	-
[2869]	25/12/25	2,420	2,424	2,415.2	2,416.8	-2.8	-0.115722	128,575	-
[2869]	25/12/24	2,416.8	2,419.6	2,411.2	2,419.6	+27.6	+1.153846	294,800	-
[2869]	25/12/23	2,399.2	2,403.6	2,390	2,392	-1.6	-0.066845	219,650	-
[2869]	25/12/22	2,390.8	2,397.2	2,387.2	2,393.6	+74	+3.190205	297,600	-
[2869]	25/12/19	2,316	2,326.4	2,307.2	2,319.6	+52.8	+2.329275	162,350	-
[2869]	25/12/18	2,254.4	2,269.6	2,249.6	2,266.8	-75.2	-3.210931	344,000	-
[2869]	25/12/17	2,332	2,344.4	2,320	2,342	+47.6	+2.074616	408,675	-
[2869]	25/12/16	2,324	2,325.6	2,288	2,294.4	-69.6	-2.944162	453,975	-
[2869]	25/12/15	2,351.6	2,366.4	2,349.2	2,364	-78.8	-3.225806	326,175	-
[2869]	25/12/12	2,440	2,446.8	2,435.6	2,442.8	+42.8	+1.783333	150,850	-
[2869]	25/12/11	2,453.2	2,453.2	2,397.2	2,400	-45.6	-1.864573	291,675	-
[2869]	25/12/10	2,442	2,448.4	2,436	2,445.6	+6	+0.245942	114,450	-
[2869]	25/12/09	2,451.6	2,452.4	2,437.6	2,439.6	-31.2	-1.262749	205,475	-
[2869]	25/12/08	2,456.4	2,470.8	2,448.4	2,470.8	+13.6	+0.553476	191,750	-
[2869]	25/12/05	2,433.6	2,457.2	2,430.8	2,457.2	+18.4	+0.754469	322,750	-
[2869]	25/12/04	2,436.4	2,439.6	2,430.8	2,438.8	+2.8	+0.114943	176,900	-
[2869]	25/12/03	2,434	2,442.4	2,422.8	2,436	+56	+2.352941	377,450	-
[2869]	25/12/02	2,390.8	2,398	2,379.2	2,380	+20	+0.847458	278,650	-
[2869]	25/12/01	2,400.8	2,402.4	2,351.2	2,360	-28.4	-1.189081	265,025	-
[2869]	25/11/28	2,378	2,388.4	2,377.6	2,388.4	+11.6	+0.488051	210,050	-
[2869]	25/11/27	2,394	2,394	2,372.8	2,376.8	+22.8	+0.968564	150,150	-
[2869]	25/11/26	2,333.2	2,354	2,329.2	2,354	+50	+2.170139	274,225	-
[2869]	25/11/25	2,305.2	2,308.8	2,298.4	2,304	+133.2	+6.135987	525,200	-
[2869]	25/11/21	2,167.2	2,178.4	2,154.8	2,170.8	-178.4	-7.594075	782,525	-
[2869]	25/11/20	2,338.8	2,358.8	2,337.2	2,349.2	+111.6	+4.987487	453,575	-
[2869]	25/11/19	2,245.2	2,260.4	2,219.2	2,237.6	-37.2	-1.635309	774,975	-
[2869]	25/11/18	2,308	2,311.6	2,247.2	2,274.8	-98	-4.130142	534,875	-
[2869]	25/11/17	2,352	2,374	2,342.4	2,372.8	+40.8	+1.749571	261,175	-
[2869]	25/11/14	2,342	2,348.4	2,316.8	2,332	-124.8	-5.079779	604,275	-
[2869]	25/11/13	2,424.4	2,458	2,422.8	2,456.8	-5.2	-0.21121	347,325	-
[2869]	25/11/12	2,445.2	2,465.6	2,444	2,462	+8.4	+0.342354	316,800	-
[2869]	25/11/11	2,464.4	2,467.2	2,444.8	2,453.6	+36	+1.48908	384,075	-
[2869]	25/11/10	2,386.4	2,420	2,374.8	2,417.6	+29.2	+1.222576	502,125	-
[2869]	25/11/07	2,378.8	2,389.2	2,354.4	2,388.4	-63.6	-2.593801	517,975	-
[2869]	25/11/06	2,467.2	2,467.6	2,440	2,452	+24.8	+1.021753	329,025	-
[2869]	25/11/05	2,413.6	2,427.2	2,376	2,427.2	-38.8	-1.573398	689,325	-
[2869]	25/11/04	2,526	2,526.4	2,466	2,466	-84.4	-3.309285	480,225	-
[2869]	25/10/31	2,547.6	2,555.2	2,539.2	2,550.4	-11.2	-0.437227	351,125	-
[2869]	25/10/30	2,558.8	2,592	2,542	2,561.6	-6.4	-0.249221	1,105,825	-
[2869]	25/10/29	2,546.8	2,569.2	2,546	2,568	+61.2	+2.44136	571,575	-
[2869]	25/10/28	2,514	2,514	2,503.6	2,506.8	+26.8	+1.080645	342,975	-
[2869]	25/10/27	2,462.8	2,480	2,459.6	2,480	+82.4	+3.43677	511,175	-
[2869]	25/10/24	2,381.6	2,397.6	2,379.2	2,397.6	+58.4	+2.49658	318,700	-
[2869]	25/10/23	2,320.4	2,348	2,317.6	2,339.2	-49.2	-2.059956	252,375	-
[2869]	25/10/22	2,372.8	2,388.4	2,366.8	2,388.4	+7.2	+0.302369	275,625	-
[2869]	25/10/21	2,388	2,394.8	2,377.2	2,381.2	+21.6	+0.915409	242,750	-
[2869]	25/10/20	2,329.2	2,359.6	2,319.6	2,359.6	+81.6	+3.58209	453,325	-
[2869]	25/10/17	2,282.4	2,295.6	2,257.2	2,278	-50.4	-2.164577	339,150	-
[2869]	25/10/16	2,317.6	2,328.4	2,304.4	2,328.4	+19.6	+0.848926	162,625	-
[2869]	25/10/15	2,288.8	2,312	2,281.2	2,308.8	+29.6	+1.298701	504,475	-
[2869]	25/10/14	2,314	2,331.2	2,271.6	2,279.2	-114.8	-4.795322	1,393,325	-
[2869]	25/10/10	2,394.4	2,397.2	2,387.2	2,394	-0.4	-0.016706	168,300	-
[2869]	25/10/09	2,400	2,401.2	2,390.8	2,394.4	+54.4	+2.324786	369,900	-
[2869]	25/10/08	2,337.6	2,348.4	2,336.8	2,340	-24	-1.015228	228,075	-
[2869]	25/10/07	2,357.6	2,366	2,354.4	2,364	+16.8	+0.715746	385,825	-
[2869]	25/10/06	2,342.8	2,349.6	2,339.2	2,347.2	-14.4	-0.609756	359,325	-
[2869]	25/10/03	2,353.2	2,365.2	2,350.8	2,361.6	+19.2	+0.819672	429,675	-
[2869]	25/10/02	2,334.4	2,343.6	2,334	2,342.4	+55.6	+2.431345	418,550	-
[2869]	25/10/01	2,299.6	2,300	2,283.6	2,286.8	-12.4	-0.539318	169,925	-
[2869]	25/09/30	2,298	2,303.2	2,294.4	2,299.2	-0.8	-0.034783	250,550	-
[2869]	25/09/29	2,289.2	2,301.2	2,286.8	2,300	+27.6	+1.214575	244,150	-
[2869]	25/09/26	2,260.4	2,272.4	2,253.2	2,272.4	-13.6	-0.594926	366,650	-
[2869]	25/09/25	2,286	2,292.8	2,282	2,286	-21.2	-0.918863	203,025	-
[2869]	25/09/24	2,302.4	2,309.2	2,296.8	2,307.2	+6.4	+0.278164	324,950	-
[2869]	25/09/22	2,308	2,308.8	2,299.2	2,300.8	+27.6	+1.214147	319,650	-
[2869]	25/09/19	2,284	2,286	2,273.2	2,273.2	+11.6	+0.512911	438,575	-
[2869]	25/09/18	2,256	2,268.4	2,251.6	2,261.6	+12	+0.533428	605,250	-
[2869]	25/09/17	2,247.6	2,250.4	2,241.6	2,249.6	-10.4	-0.460177	241,175	-
[2869]	25/09/16	2,248.4	2,260	2,245.6	2,260	+62.8	+2.858183	722,325	-
[2869]	25/09/12	2,197.6	2,200.8	2,191.6	2,197.2	+20.8	+0.955707	236,075	-
[2869]	25/09/11	2,175.2	2,178.4	2,170	2,176.4	+17.6	+0.815268	170,375	-
[2869]	25/09/10	2,173.6	2,181.6	2,158.8	2,158.8	-11.2	-0.516129	272,700	-
[2869]	25/09/09	2,158	2,170	2,156	2,170	+10.8	+0.500185	297,925	-
[2869]	25/09/08	2,159.6	2,161.2	2,150.4	2,159.2	-0.8	-0.037037	261,425	-
[2869]	25/09/05	2,146.8	2,160.4	2,146	2,160	+58	+2.759277	400,425	-