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
[2914]	26/10/29	7,375	7,433	7,333	7,401	+69.0	+0.94	7,029,100	13,139,421,691,904
[2914]	26/10/28	7,446	7,463	7,330	7,332	-172.0	-2.29	4,329,500	13,016,921,800,704
[2914]	26/10/27	7,520	7,588	7,441	7,504	-95.0	-1.25	4,942,200	13,322,282,860,544
[2914]	26/10/26	7,520	7,668	7,493	7,599	+60.0	+0.80	4,148,500	13,490,942,115,840
[2914]	26/10/23	7,580	7,705	7,511	7,539	+58.0	+0.78	5,890,100	13,384,420,425,728
[2914]	26/10/22	7,537	7,589	7,476	7,481	-21.0	-0.28	3,512,600	13,281,450,262,528
[2914]	26/10/21	7,503	7,575	7,482	7,502	-16.0	-0.21	3,816,500	13,318,732,382,208
[2914]	26/10/20	7,471	7,545	7,463	7,518	+27.0	+0.36	2,915,400	13,347,138,306,048
[2914]	26/10/19	7,575	7,617	7,487	7,491	+7.0	+0.09	4,570,800	13,299,203,702,784
[2914]	26/10/16	7,463	7,573	7,455	7,484	-16.0	-0.21	4,671,600	13,286,775,980,032
[2914]	26/10/15	7,400	7,523	7,353	7,500	+165.0	+2.25	6,654,400	13,315,181,903,872
[2914]	26/10/14	7,303	7,343	7,226	7,335	+16.0	+0.22	3,280,500	13,022,247,518,208
[2914]	26/10/13	7,235	7,343	7,215	7,319	+89.0	+1.23	5,190,000	12,993,841,594,368
[2914]	26/10/09	7,099	7,297	7,099	7,230	+270.0	+3.88	8,322,800	12,835,834,822,656
[2914]	26/10/08	6,997	6,997	6,892	6,960	-30.0	-0.43	3,418,000	12,356,488,790,016
[2914]	26/10/07	6,938	7,015	6,928	6,990	+54.0	+0.78	3,810,300	12,409,749,110,784
[2914]	26/10/06	6,939	6,958	6,880	6,936	+6.0	+0.09	3,119,900	12,313,879,904,256
[2914]	26/10/05	6,848	6,930	6,824	6,930	+100.0	+1.46	2,893,000	12,303,228,469,248
[2914]	26/10/02	6,816	6,863	6,774	6,830	-26.0	-0.38	3,875,700	12,125,691,969,536
[2914]	26/10/01	6,889	6,911	6,813	6,856	-130.0	-1.86	5,112,800	12,171,851,333,632
[2914]	26/09/30	6,899	7,001	6,865	6,986	+101.0	+1.47	4,635,800	12,402,648,154,112
[2914]	26/09/29	6,842	6,920	6,794	6,885	+35.0	+0.51	5,090,100	12,223,336,415,232
[2914]	26/09/28	6,980	6,990	6,850	6,850	-93.0	-1.34	4,988,800	12,161,198,850,048
[2914]	26/09/25	6,870	6,943	6,842	6,943	+71.0	+1.03	4,213,200	12,326,307,627,008
[2914]	26/09/24	6,883	6,901	6,812	6,872	-14.0	-0.20	4,521,300	12,200,257,257,472
[2914]	26/09/18	6,857	6,890	6,787	6,886	-30.0	-0.43	4,739,800	12,225,112,702,976
[2914]	26/09/17	6,810	6,916	6,809	6,916	+143.0	+2.11	3,711,900	12,278,373,023,744
[2914]	26/09/16	6,758	6,849	6,746	6,773	-7.0	-0.10	3,055,100	12,024,497,045,504
[2914]	26/09/15	6,795	6,810	6,738	6,780	+17.0	+0.25	2,671,100	12,036,924,768,256
[2914]	26/09/14	6,706	6,770	6,670	6,763	+70.0	+1.05	2,312,100	12,006,743,605,248
[2914]	26/09/11	6,500	6,737	6,500	6,693	+79.0	+1.19	4,288,600	11,882,468,474,880
[2914]	26/09/10	6,613	6,653	6,586	6,614	+4.0	+0.06	2,854,700	11,742,215,143,424
[2914]	26/09/09	6,655	6,667	6,605	6,610	-50.0	-0.75	3,027,500	11,735,113,138,176
[2914]	26/09/08	6,700	6,718	6,641	6,660	-76.0	-1.13	3,558,500	11,823,881,388,032
[2914]	26/09/07	6,779	6,796	6,726	6,736	-67.0	-0.98	3,211,800	11,958,809,001,984
[2914]	26/09/04	6,928	6,928	6,765	6,803	-145.0	-2.09	5,485,700	12,077,757,366,272
[2914]	26/09/03	6,998	7,013	6,942	6,948	-55.0	-0.79	2,667,400	12,335,184,871,424
[2914]	26/09/02	7,070	7,072	6,991	7,003	-47.0	-0.67	2,952,300	12,432,829,317,120
[2914]	26/09/01	6,935	7,109	6,920	7,050	+115.0	+1.66	3,448,000	12,516,270,800,896
[2914]	26/08/31	6,927	6,950	6,901	6,935	-13.0	-0.19	3,810,100	12,312,104,665,088
[2914]	26/08/28	6,948	6,996	6,926	6,948	-53.0	-0.76	2,943,700	12,335,184,871,424
[2914]	26/08/27	6,995	7,058	6,979	7,001	+18.0	+0.26	2,297,300	12,429,278,838,784
[2914]	26/08/26	7,014	7,018	6,965	6,983	-3.0	-0.04	1,875,000	12,397,321,388,032
[2914]	26/08/25	6,976	7,007	6,944	6,986	+96.0	+1.39	2,691,100	12,402,648,154,112
[2914]	26/08/24	6,941	6,974	6,878	6,890	-90.0	-1.29	2,769,400	12,232,213,659,648
[2914]	26/08/21	6,909	6,980	6,893	6,980	+110.0	+1.60	2,540,200	12,391,995,670,528
[2914]	26/08/20	6,939	6,983	6,838	6,870	-44.0	-0.64	3,601,900	12,196,706,779,136
[2914]	26/08/19	6,972	7,035	6,909	6,914	-18.0	-0.26	3,564,700	12,274,822,545,408
[2914]	26/08/18	7,030	7,040	6,918	6,932	-168.0	-2.37	5,685,000	12,306,778,947,584
[2914]	26/08/17	7,168	7,170	7,043	7,100	-32.0	-0.45	2,765,000	12,605,039,050,752
[2914]	26/08/14	7,080	7,180	7,046	7,132	+64.0	+0.91	3,144,600	12,661,849,849,856
[2914]	26/08/13	7,049	7,070	6,984	7,068	+42.0	+0.60	2,696,600	12,548,227,203,072
[2914]	26/08/12	7,187	7,187	6,984	7,026	-69.0	-0.97	3,519,600	12,473,661,915,136
[2914]	26/08/10	7,103	7,165	7,052	7,095	-13.0	-0.18	2,718,700	12,596,161,806,336
[2914]	26/08/07	7,070	7,172	7,011	7,108	+78.0	+1.11	3,760,000	12,619,242,012,672
[2914]	26/08/06	6,943	7,063	6,893	7,030	+205.0	+3.00	4,858,200	12,480,763,920,384
[2914]	26/08/05	6,758	6,853	6,671	6,825	+6.0	+0.09	4,605,000	12,116,815,773,696
[2914]	26/08/04	6,900	6,949	6,819	6,819	-174.0	-2.49	4,545,700	12,106,163,290,112
[2914]	26/08/03	7,002	7,068	6,870	6,993	-142.0	-1.99	5,695,500	12,415,075,876,864
[2914]	26/07/31	7,000	7,218	7,000	7,135	+470.0	+7.05	12,526,600	12,667,176,615,936
[2914]	26/07/30	6,800	6,820	6,619	6,665	-116.0	-1.71	5,773,400	11,832,758,632,448
[2914]	26/07/29	6,677	6,832	6,630	6,781	+133.0	+2.00	6,434,100	12,038,700,007,424
[2914]	26/07/28	6,573	6,652	6,550	6,648	+117.0	+1.79	4,414,600	11,802,577,469,440
[2914]	26/07/27	6,479	6,575	6,466	6,531	+70.0	+1.08	4,299,800	11,594,859,806,720
[2914]	26/07/24	6,390	6,481	6,362	6,461	+92.0	+1.44	4,635,700	11,470,585,724,928
[2914]	26/07/23	6,489	6,525	6,368	6,369	-89.0	-1.38	5,393,800	11,307,252,187,136
[2914]	26/07/22	6,360	6,458	6,325	6,458	+33.0	+0.51	4,251,500	11,465,258,958,848
[2914]	26/07/21	6,320	6,459	6,315	6,425	+78.0	+1.23	6,242,100	11,406,671,872,000
[2914]	26/07/17	6,249	6,376	6,240	6,347	+152	+2.45	6,986,400	-
[2914]	26/07/16	6,128	6,249	6,115	6,195	+85	+1.39	5,158,300	-
[2914]	26/07/15	6,140	6,150	6,085	6,110	-6	-0.10	2,876,300	-
[2914]	26/07/14	6,175	6,214	6,115	6,116	+15	+0.25	3,467,000	-
[2914]	26/07/13	6,120	6,152	6,049	6,101	-16	-0.26	3,223,400	-
[2914]	26/07/10	6,206	6,215	6,105	6,117	-69	-1.12	3,599,100	-
[2914]	26/07/09	6,190	6,222	6,124	6,186	-16	-0.26	3,066,100	-
[2914]	26/07/08	6,203	6,278	6,166	6,202	-17	-0.27	5,637,500	-
[2914]	26/07/07	6,146	6,219	6,105	6,219	+30	+0.48	5,656,800	-
[2914]	26/07/06	6,093	6,189	6,063	6,189	+132	+2.18	3,372,400	-
[2914]	26/07/03	6,100	6,207	6,046	6,057	-32	-0.53	5,202,300	-
[2914]	26/07/02	6,012	6,097	5,996	6,089	+114	+1.91	4,939,200	-
[2914]	26/07/01	6,012	6,036	5,964	5,975	-37	-0.62	3,580,600	-
[2914]	26/06/30	5,998	6,042	5,968	6,012	-14	-0.23	5,487,800	-
[2914]	26/06/29	5,985	6,047	5,941	6,026	-46	-0.76	7,377,800	-
[2914]	26/06/26	5,950	6,089	5,946	6,072	+124	+2.08	8,185,500	-
[2914]	26/06/25	5,950	6,007	5,923	5,948	-2	-0.03	4,729,000	-
[2914]	26/06/24	5,967	6,011	5,918	5,950	+26	+0.44	4,656,100	-
[2914]	26/06/23	5,974	5,976	5,893	5,924	-44	-0.74	4,722,300	-
[2914]	26/06/22	6,028	6,038	5,941	5,968	-107	-1.76	6,847,900	-
[2914]	26/06/19	6,066	6,088	6,021	6,075	-12	-0.20	4,598,600	-
[2914]	26/06/18	6,064	6,094	6,046	6,087	+16	+0.26	2,771,600	-
[2914]	26/06/17	6,133	6,160	6,071	6,071	-28	-0.46	3,469,400	-
[2914]	26/06/16	6,074	6,099	6,040	6,099	+29	+0.48	3,155,000	-
[2914]	26/06/15	6,200	6,215	6,063	6,070	-107	-1.73	6,586,400	-
[2914]	26/06/12	6,350	6,363	6,177	6,177	-128	-2.03	7,746,000	-
[2914]	26/06/11	6,230	6,338	6,222	6,305	+141	+2.29	6,014,400	-
[2914]	26/06/10	6,128	6,164	6,101	6,164	+94	+1.55	3,626,400	-
[2914]	26/06/09	6,100	6,160	6,070	6,070	-65	-1.06	4,114,700	-
[2914]	26/06/08	6,032	6,135	6,002	6,135	+162	+2.71	4,375,600	-
[2914]	26/06/05	6,025	6,067	5,971	5,973	-52	-0.86	3,970,300	-
[2914]	26/06/04	6,103	6,109	6,025	6,025	-87	-1.42	3,724,400	-
[2914]	26/06/03	6,100	6,154	6,083	6,112	-20	-0.33	3,002,800	-
[2914]	26/06/02	6,048	6,161	6,022	6,132	+64	+1.05	3,956,700	-
[2914]	26/06/01	6,123	6,128	6,068	6,068	-99	-1.61	4,385,200	-
[2914]	26/05/29	6,100	6,200	6,088	6,167	+69	+1.13	10,724,600	-
[2914]	26/05/28	6,144	6,201	6,090	6,098	-17	-0.28	3,448,400	-
[2914]	26/05/27	6,080	6,121	6,062	6,115	-4	-0.07	3,071,700	-
[2914]	26/05/26	6,130	6,159	6,100	6,119	+22	+0.36	2,756,100	-
[2914]	26/05/25	6,100	6,134	6,060	6,097	-37	-0.60	3,270,200	-
[2914]	26/05/22	6,218	6,231	6,126	6,134	-99	-1.59	3,680,600	-
[2914]	26/05/21	6,320	6,359	6,233	6,233	-113	-1.78	3,821,600	-
[2914]	26/05/20	6,420	6,455	6,308	6,346	-107	-1.66	3,702,100	-
[2914]	26/05/19	6,343	6,474	6,325	6,453	+110	+1.73	3,702,100	-
[2914]	26/05/18	6,330	6,396	6,313	6,343	+42	+0.67	3,259,100	-
[2914]	26/05/15	6,250	6,315	6,236	6,301	+47	+0.75	3,712,200	-
[2914]	26/05/14	6,204	6,278	6,172	6,254	+74	+1.20	3,704,200	-
[2914]	26/05/13	6,090	6,214	6,056	6,180	+122	+2.01	4,356,700	-
[2914]	26/05/12	6,120	6,136	6,044	6,058	-106	-1.72	4,003,600	-
[2914]	26/05/11	6,000	6,164	5,990	6,164	+395	+6.85	11,863,100	-
[2914]	26/05/08	5,852	5,863	5,769	5,769	-168	-2.83	5,770,200	-
[2914]	26/05/07	5,896	5,964	5,831	5,937	+51	+0.87	4,456,100	-
[2914]	26/05/01	5,818	5,905	5,795	5,886	+21	+0.36	3,174,400	-
[2914]	26/04/30	5,780	5,865	5,751	5,865	+86	+1.49	4,136,000	-
[2914]	26/04/28	5,750	5,788	5,696	5,779	-2	-0.03	4,445,200	-
[2914]	26/04/27	5,760	5,821	5,735	5,781	-48	-0.82	3,211,200	-
[2914]	26/04/24	5,885	5,907	5,822	5,829	-37	-0.63	3,201,700	-
[2914]	26/04/23	5,728	5,866	5,695	5,866	+194	+3.42	6,374,600	-
[2914]	26/04/22	5,707	5,719	5,646	5,672	-85	-1.48	3,852,800	-
[2914]	26/04/21	5,800	5,808	5,757	5,757	-33	-0.57	2,480,100	-
[2914]	26/04/20	5,830	5,835	5,790	5,790	-10	-0.17	2,465,000	-
[2914]	26/04/17	5,847	5,853	5,800	5,800	-47	-0.80	3,226,000	-
[2914]	26/04/16	5,870	5,880	5,826	5,847	-50	-0.85	3,684,400	-
[2914]	26/04/15	5,912	5,918	5,867	5,897	+2	+0.03	3,677,700	-
[2914]	26/04/14	5,950	5,961	5,874	5,895	-58	-0.97	4,085,900	-
[2914]	26/04/13	5,993	6,048	5,935	5,953	-20	-0.33	2,990,100	-
[2914]	26/04/10	6,034	6,047	5,971	5,973	-61	-1.01	3,757,200	-
[2914]	26/04/09	6,065	6,106	6,020	6,034	-47	-0.77	4,113,600	-
[2914]	26/04/08	6,175	6,175	6,081	6,081	-5	-0.08	4,158,000	-
[2914]	26/04/07	6,135	6,165	6,065	6,086	-12	-0.20	3,304,700	-
[2914]	26/04/06	6,100	6,121	6,083	6,098	-7	-0.11	2,621,800	-
[2914]	26/04/03	6,050	6,139	6,036	6,105	+100	+1.67	2,809,600	-
[2914]	26/04/02	6,062	6,094	5,990	6,005	-71	-1.17	4,363,000	-
[2914]	26/04/01	6,067	6,079	6,008	6,076	+56	+0.93	4,883,600	-
[2914]	26/03/31	6,030	6,068	5,981	6,020	-36	-0.59	5,107,300	-
[2914]	26/03/30	5,914	6,075	5,865	6,056	+78	+1.30	6,053,200	-
[2914]	26/03/27	5,982	5,998	5,940	5,978	-5	-0.08	4,406,600	-
[2914]	26/03/26	5,935	5,983	5,917	5,983	+33	+0.55	3,133,600	-
[2914]	26/03/25	5,936	5,973	5,907	5,950	+130	+2.23	4,224,000	-
[2914]	26/03/24	5,829	5,833	5,752	5,820	+127	+2.23	4,582,700	-
[2914]	26/03/23	5,780	5,787	5,662	5,693	-154	-2.63	6,754,400	-
[2914]	26/03/19	5,865	5,884	5,844	5,847	-118	-1.98	5,494,300	-
[2914]	26/03/18	5,897	5,976	5,893	5,965	+87	+1.48	3,587,800	-
[2914]	26/03/17	5,849	5,895	5,829	5,878	+72	+1.24	3,446,600	-
[2914]	26/03/16	5,796	5,829	5,747	5,806	+95	+1.66	3,408,600	-
[2914]	26/03/13	5,670	5,729	5,660	5,711	+51	+0.90	3,684,600	-
[2914]	26/03/12	5,704	5,720	5,638	5,660	-128	-2.21	4,254,000	-
[2914]	26/03/11	5,794	5,816	5,749	5,788	+45	+0.78	2,657,500	-
[2914]	26/03/10	5,722	5,752	5,676	5,743	+83	+1.47	4,042,700	-
[2914]	26/03/09	5,595	5,684	5,551	5,660	-54	-0.95	5,079,700	-
[2914]	26/03/06	5,631	5,719	5,611	5,714	+34	+0.60	3,654,800	-
[2914]	26/03/05	5,806	5,843	5,670	5,680	+7	+0.12	4,934,400	-
[2914]	26/03/04	5,700	5,728	5,630	5,673	-133	-2.29	5,891,100	-
[2914]	26/03/03	5,925	5,930	5,806	5,806	-176	-2.94	4,547,500	-
[2914]	26/03/02	5,930	6,012	5,901	5,982	-5	-0.08	3,746,400	-
[2914]	26/02/27	6,035	6,040	5,987	5,987	-23	-0.38	3,989,300	-
[2914]	26/02/26	6,079	6,087	6,005	6,010	-67	-1.10	3,458,500	-
[2914]	26/02/25	5,999	6,077	5,956	6,077	+97	+1.62	4,152,000	-
[2914]	26/02/24	5,980	5,985	5,898	5,980	+87	+1.48	4,295,500	-
[2914]	26/02/20	5,987	5,988	5,893	5,893	-79	-1.32	3,237,800	-
[2914]	26/02/19	5,951	6,018	5,927	5,972	+8	+0.13	2,679,200	-
[2914]	26/02/18	5,905	5,980	5,890	5,964	+73	+1.24	2,911,800	-
[2914]	26/02/17	6,009	6,009	5,864	5,891	-99	-1.65	3,510,900	-
[2914]	26/02/16	6,087	6,091	5,968	5,990	-97	-1.59	4,335,400	-
[2914]	26/02/13	6,040	6,148	5,967	6,087	-53	-0.86	7,945,300	-
[2914]	26/02/12	6,080	6,182	6,061	6,140	+95	+1.57	5,162,000	-
[2914]	26/02/10	6,100	6,116	6,043	6,045	-89	-1.45	4,353,400	-
[2914]	26/02/09	6,100	6,170	6,054	6,134	+95	+1.57	5,292,700	-
[2914]	26/02/06	5,950	6,039	5,938	6,039	+105	+1.77	4,724,800	-
[2914]	26/02/05	5,950	5,970	5,911	5,934	+47	+0.80	3,870,700	-
[2914]	26/02/04	5,790	5,889	5,755	5,887	+109	+1.89	4,083,500	-
[2914]	26/02/03	5,693	5,791	5,677	5,778	+84	+1.48	3,859,800	-
[2914]	26/02/02	5,723	5,745	5,668	5,694	+113	+2.02	4,156,900	-
[2914]	26/01/30	5,577	5,587	5,534	5,581	+22	+0.40	2,585,700	-
[2914]	26/01/29	5,502	5,559	5,451	5,559	+48	+0.87	3,521,600	-
[2914]	26/01/28	5,551	5,566	5,510	5,511	-63	-1.13	3,654,900	-
[2914]	26/01/27	5,585	5,592	5,546	5,574	-11	-0.20	2,417,400	-
[2914]	26/01/26	5,638	5,645	5,562	5,585	-63	-1.12	4,407,200	-
[2914]	26/01/23	5,683	5,690	5,640	5,648	-33	-0.58	3,519,100	-
[2914]	26/01/22	5,747	5,749	5,669	5,681	-61	-1.06	3,398,300	-
[2914]	26/01/21	5,802	5,805	5,737	5,742	-79	-1.36	3,971,600	-
[2914]	26/01/20	5,782	5,830	5,736	5,821	+38	+0.66	3,983,700	-
[2914]	26/01/19	5,790	5,811	5,772	5,783	-17	-0.29	2,949,500	-
[2914]	26/01/16	5,801	5,809	5,761	5,800	-30	-0.51	3,161,600	-
[2914]	26/01/15	5,810	5,868	5,809	5,830	+5	+0.09	4,202,700	-
[2914]	26/01/14	5,804	5,844	5,794	5,825	+32	+0.55	4,683,300	-
[2914]	26/01/13	5,800	5,817	5,761	5,793	+16	+0.28	5,416,700	-
[2914]	26/01/09	5,693	5,777	5,685	5,777	+47	+0.82	4,198,200	-
[2914]	26/01/08	5,700	5,749	5,656	5,730	+124	+2.21	5,815,300	-
[2914]	26/01/07	5,602	5,638	5,575	5,606	-41	-0.73	4,337,800	-
[2914]	26/01/06	5,635	5,664	5,569	5,647	+11	+0.20	5,405,000	-
[2914]	26/01/05	5,639	5,666	5,596	5,636	-4	-0.07	5,950,500	-
[2914]	25/12/30	5,680	5,698	5,640	5,640	-27	-0.48	3,357,900	-
[2914]	25/12/29	5,619	5,729	5,613	5,667	-92	-1.60	7,357,600	-
[2914]	25/12/26	5,764	5,793	5,754	5,759	-9	-0.16	5,220,800	-
[2914]	25/12/25	5,795	5,796	5,747	5,768	-7	-0.12	3,407,400	-
[2914]	25/12/24	5,795	5,808	5,764	5,775	+10	+0.17	4,031,500	-
[2914]	25/12/23	5,751	5,781	5,740	5,765	+16	+0.28	2,936,100	-
[2914]	25/12/22	5,802	5,820	5,742	5,749	-25	-0.43	4,679,700	-
[2914]	25/12/19	5,776	5,840	5,774	5,774	+2	+0.03	4,567,100	-
[2914]	25/12/18	5,790	5,804	5,757	5,772	-38	-0.65	2,605,300	-
[2914]	25/12/17	5,819	5,829	5,783	5,810	-9	-0.15	2,250,300	-
[2914]	25/12/16	5,843	5,851	5,817	5,819	-22	-0.38	2,557,200	-
[2914]	25/12/15	5,800	5,850	5,796	5,841	+71	+1.23	4,116,700	-
[2914]	25/12/12	5,775	5,783	5,746	5,770	+42	+0.73	3,013,700	-
[2914]	25/12/11	5,820	5,829	5,728	5,728	-90	-1.55	3,663,100	-
[2914]	25/12/10	5,815	5,819	5,778	5,818	+28	+0.48	2,428,600	-
[2914]	25/12/09	5,765	5,805	5,745	5,790	+36	+0.63	2,621,400	-
[2914]	25/12/08	5,775	5,777	5,724	5,754	+13	+0.23	2,560,500	-
[2914]	25/12/05	5,775	5,779	5,707	5,741	-28	-0.49	3,466,400	-
[2914]	25/12/04	5,753	5,790	5,731	5,769	-45	-0.77	4,377,000	-
[2914]	25/12/03	5,850	5,870	5,810	5,814	-102	-1.72	4,612,600	-
[2914]	25/12/02	5,896	5,962	5,855	5,916	+51	+0.87	3,887,000	-
[2914]	25/12/01	5,934	5,935	5,834	5,865	-2	-0.03	4,289,900	-
[2914]	25/11/28	5,891	5,947	5,867	5,867	-16	-0.27	4,075,600	-
[2914]	25/11/27	5,859	5,924	5,838	5,883	+36	+0.62	4,048,800	-
[2914]	25/11/26	5,820	5,898	5,803	5,847	+147	+2.58	6,540,400	-
[2914]	25/11/25	5,745	5,751	5,656	5,700	-70	-1.21	5,291,400	-
[2914]	25/11/21	5,780	5,830	5,770	5,770	-4	-0.07	5,224,700	-
[2914]	25/11/20	5,693	5,794	5,681	5,774	+87	+1.53	4,180,400	-
[2914]	25/11/19	5,654	5,705	5,613	5,687	+17	+0.30	3,583,500	-
[2914]	25/11/18	5,700	5,748	5,670	5,670	-31	-0.54	4,675,800	-
[2914]	25/11/17	5,705	5,730	5,677	5,701	+16	+0.28	4,337,600	-
[2914]	25/11/14	5,672	5,691	5,633	5,685	+14	+0.25	2,981,300	-
[2914]	25/11/13	5,711	5,735	5,651	5,671	+17	+0.30	3,196,300	-
[2914]	25/11/12	5,608	5,704	5,600	5,654	+82	+1.47	4,443,200	-
[2914]	25/11/11	5,550	5,572	5,501	5,572	+31	+0.56	3,212,200	-
[2914]	25/11/10	5,590	5,628	5,530	5,541	-7	-0.13	4,276,800	-
[2914]	25/11/07	5,482	5,577	5,481	5,548	+78	+1.43	6,669,900	-
[2914]	25/11/06	5,393	5,487	5,387	5,470	+78	+1.45	6,280,300	-
[2914]	25/11/05	5,323	5,392	5,260	5,392	+109	+2.06	4,900,200	-
[2914]	25/11/04	5,350	5,353	5,283	5,283	-82	-1.53	5,224,900	-
[2914]	25/10/31	5,357	5,463	5,300	5,365	+440	+8.93	12,053,900	-
[2914]	25/10/30	4,921	4,929	4,886	4,925	+17	+0.35	4,193,900	-
[2914]	25/10/29	4,972	4,980	4,893	4,908	-73	-1.47	4,177,200	-
[2914]	25/10/28	5,014	5,034	4,973	4,981	-29	-0.58	3,363,000	-
[2914]	25/10/27	5,003	5,010	4,981	5,010	+39	+0.78	2,831,600	-
[2914]	25/10/24	4,989	5,002	4,971	4,971	-34	-0.68	2,745,900	-
[2914]	25/10/23	5,000	5,019	4,979	5,005	+34	+0.68	3,306,900	-
[2914]	25/10/22	4,974	5,008	4,957	4,971	-11	-0.22	3,966,100	-
[2914]	25/10/21	5,000	5,013	4,974	4,982	-38	-0.76	2,860,800	-
[2914]	25/10/20	5,022	5,042	5,004	5,020	+13	+0.26	2,772,500	-
[2914]	25/10/17	4,960	5,007	4,953	5,007	+54	+1.09	2,945,000	-
[2914]	25/10/16	4,950	5,008	4,940	4,953	+25	+0.51	4,661,500	-
[2914]	25/10/15	4,925	4,944	4,903	4,928	+18	+0.37	2,608,500	-
[2914]	25/10/14	4,854	4,914	4,840	4,910	+6	+0.12	3,645,300	-
[2914]	25/10/10	4,860	4,906	4,838	4,904	+35	+0.72	3,409,000	-
[2914]	25/10/09	4,900	4,918	4,847	4,869	-36	-0.73	3,159,100	-
[2914]	25/10/08	4,910	4,948	4,893	4,905	+28	+0.57	3,439,200	-
[2914]	25/10/07	4,979	4,980	4,877	4,877	-59	-1.20	3,785,000	-
[2914]	25/10/06	4,990	5,027	4,933	4,936	+7	+0.14	4,759,500	-
[2914]	25/10/03	4,852	4,940	4,842	4,929	+172	+3.62	5,379,100	-
[2914]	25/10/02	4,801	4,813	4,748	4,757	-71	-1.47	3,405,200	-
[2914]	25/10/01	4,843	4,849	4,787	4,828	-34	-0.70	3,359,100	-
[2914]	25/09/30	4,834	4,863	4,811	4,862	+11	+0.23	2,730,500	-
[2914]	25/09/29	4,923	4,924	4,851	4,851	-71	-1.44	3,184,800	-
[2914]	25/09/26	4,840	4,929	4,832	4,922	+95	+1.97	5,606,900	-
[2914]	25/09/25	4,820	4,836	4,801	4,827	+37	+0.77	2,935,100	-
[2914]	25/09/24	4,798	4,804	4,761	4,790	+26	+0.55	3,209,500	-
[2914]	25/09/22	4,782	4,822	4,764	4,764	-6	-0.13	2,370,700	-
[2914]	25/09/19	4,750	4,809	4,745	4,770	+17	+0.36	4,336,900	-
[2914]	25/09/18	4,770	4,773	4,734	4,753	+7	+0.15	1,670,900	-
[2914]	25/09/17	4,743	4,764	4,733	4,746	-7	-0.15	2,254,400	-
[2914]	25/09/16	4,739	4,763	4,723	4,753	+9	+0.19	2,191,300	-
[2914]	25/09/12	4,786	4,786	4,739	4,744	-8	-0.17	2,842,300	-
[2914]	25/09/11	4,717	4,752	4,707	4,752	+32	+0.68	2,130,600	-
[2914]	25/09/10	4,725	4,741	4,720	4,720	-5	-0.11	2,088,200	-
[2914]	25/09/09	4,783	4,786	4,725	4,725	-58	-1.21	2,377,600	-
[2914]	25/09/08	4,749	4,790	4,738	4,783	+41	+0.86	2,697,000	-
[2914]	25/09/05	4,725	4,745	4,705	4,742	+29	+0.62	2,100,700	-