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
[2153]	26/10/29	1,790	1,840	1,760	1,840	+59.0	+3.31	205,200	33,076,082,688
[2153]	26/10/28	1,819	1,823	1,778	1,781	-39.0	-2.14	118,300	32,015,491,072
[2153]	26/10/27	1,831	1,833	1,813	1,820	-10.0	-0.55	50,600	32,716,560,384
[2153]	26/10/26	1,823	1,835	1,819	1,830	-7.0	-0.38	42,600	32,896,321,536
[2153]	26/10/23	1,849	1,849	1,827	1,837	-3.0	-0.16	43,700	33,022,154,752
[2153]	26/10/22	1,841	1,848	1,836	1,840	0	+0.00	35,100	33,076,082,688
[2153]	26/10/21	1,834	1,840	1,827	1,840	+13.0	+0.71	32,600	33,076,082,688
[2153]	26/10/20	1,842	1,844	1,824	1,827	-13.0	-0.71	52,100	32,842,393,600
[2153]	26/10/19	1,855	1,859	1,831	1,840	-15.0	-0.81	98,300	33,076,082,688
[2153]	26/10/16	1,857	1,862	1,845	1,855	+13.0	+0.71	70,900	33,345,724,416
[2153]	26/10/15	1,843	1,860	1,838	1,842	-11.0	-0.59	78,900	33,112,035,328
[2153]	26/10/14	1,857	1,872	1,838	1,853	-5.0	-0.27	76,800	33,309,771,776
[2153]	26/10/13	1,840	1,858	1,840	1,858	+23.0	+1.25	30,200	33,399,652,352
[2153]	26/10/09	1,825	1,849	1,823	1,835	+13.0	+0.71	41,500	32,986,202,112
[2153]	26/10/08	1,831	1,833	1,810	1,822	-27.0	-1.46	78,500	32,752,513,024
[2153]	26/10/07	1,855	1,858	1,840	1,849	-8.0	-0.43	44,300	33,237,868,544
[2153]	26/10/06	1,850	1,871	1,850	1,857	+7.0	+0.38	38,600	33,381,677,056
[2153]	26/10/05	1,856	1,859	1,840	1,850	-6.0	-0.32	76,800	33,255,843,840
[2153]	26/10/02	1,870	1,872	1,850	1,856	-16.0	-0.85	84,800	33,363,701,760
[2153]	26/10/01	1,870	1,874	1,860	1,872	+1.0	+0.05	56,800	33,651,318,784
[2153]	26/09/30	1,882	1,888	1,871	1,871	-13.0	-0.69	55,700	33,633,343,488
[2153]	26/09/29	1,893	1,898	1,880	1,884	-23.0	-1.21	77,600	33,867,032,576
[2153]	26/09/28	1,899	1,909	1,886	1,907	+15.0	+0.79	97,200	34,280,482,816
[2153]	26/09/25	1,900	1,901	1,884	1,892	+2.0	+0.11	88,500	34,010,841,088
[2153]	26/09/24	1,897	1,900	1,880	1,890	-1.0	-0.05	69,600	33,974,890,496
[2153]	26/09/18	1,891	1,899	1,880	1,891	-1.0	-0.05	66,900	33,992,865,792
[2153]	26/09/17	1,864	1,892	1,864	1,892	+24.0	+1.28	53,000	34,010,841,088
[2153]	26/09/16	1,855	1,875	1,855	1,868	+15.0	+0.81	34,000	33,579,415,552
[2153]	26/09/15	1,850	1,868	1,848	1,853	+7.0	+0.38	45,200	33,309,771,776
[2153]	26/09/14	1,810	1,848	1,810	1,846	+29.0	+1.60	33,200	33,183,940,608
[2153]	26/09/11	1,820	1,832	1,811	1,817	-15.0	-0.82	48,600	32,662,632,448
[2153]	26/09/10	1,822	1,832	1,813	1,832	+1.0	+0.05	42,400	32,932,274,176
[2153]	26/09/09	1,830	1,836	1,823	1,831	-6.0	-0.33	36,000	32,914,296,832
[2153]	26/09/08	1,838	1,845	1,821	1,837	-8.0	-0.43	47,900	33,022,154,752
[2153]	26/09/07	1,856	1,860	1,844	1,845	-11.0	-0.59	39,700	33,165,963,264
[2153]	26/09/04	1,851	1,866	1,841	1,856	-3.0	-0.16	43,800	33,363,701,760
[2153]	26/09/03	1,857	1,874	1,855	1,859	+2.0	+0.11	45,500	33,417,629,696
[2153]	26/09/02	1,900	1,908	1,850	1,857	-47.0	-2.47	101,100	33,381,677,056
[2153]	26/09/01	1,876	1,904	1,875	1,904	+18.0	+0.95	72,900	34,226,554,880
[2153]	26/08/31	1,870	1,893	1,849	1,886	+15.0	+0.80	57,500	33,902,985,216
[2153]	26/08/28	1,859	1,877	1,856	1,871	+4.0	+0.21	62,900	33,633,417,216
[2153]	26/08/27	1,860	1,881	1,856	1,867	+10.0	+0.54	72,200	33,561,513,984
[2153]	26/08/26	1,830	1,857	1,830	1,857	+31.0	+1.70	73,600	33,381,750,784
[2153]	26/08/25	1,834	1,840	1,821	1,826	0	+0.00	36,300	32,824,489,984
[2153]	26/08/24	1,836	1,838	1,818	1,826	0	+0.00	62,900	32,824,489,984
[2153]	26/08/21	1,800	1,835	1,792	1,826	+49.0	+2.76	135,400	32,824,489,984
[2153]	26/08/20	1,764	1,777	1,761	1,777	+19.0	+1.08	57,800	31,943,657,472
[2153]	26/08/19	1,766	1,776	1,748	1,758	-13.0	-0.73	44,600	31,602,110,464
[2153]	26/08/18	1,777	1,779	1,764	1,771	-6.0	-0.34	56,800	31,835,801,600
[2153]	26/08/17	1,780	1,799	1,776	1,777	+3.0	+0.17	84,600	31,943,657,472
[2153]	26/08/14	1,755	1,774	1,748	1,774	+14.0	+0.80	70,400	31,889,729,536
[2153]	26/08/13	1,754	1,760	1,744	1,760	+21.0	+1.21	65,000	31,638,063,104
[2153]	26/08/12	1,745	1,752	1,739	1,739	-5.0	-0.29	63,000	31,260,563,456
[2153]	26/08/10	1,762	1,762	1,739	1,744	0	+0.00	30,700	31,350,444,032
[2153]	26/08/07	1,744	1,759	1,739	1,744	+4.0	+0.23	35,800	31,350,444,032
[2153]	26/08/06	1,727	1,742	1,726	1,740	+9.0	+0.52	35,100	31,278,538,752
[2153]	26/08/05	1,727	1,739	1,727	1,731	+4.0	+0.23	30,300	31,116,752,896
[2153]	26/08/04	1,729	1,733	1,718	1,727	-5.0	-0.29	39,700	31,044,849,664
[2153]	26/08/03	1,758	1,758	1,729	1,732	-13.0	-0.74	53,600	31,134,730,240
[2153]	26/07/31	1,758	1,766	1,745	1,745	-12.0	-0.68	38,300	31,368,419,328
[2153]	26/07/30	1,776	1,778	1,750	1,757	-22.0	-1.24	57,300	31,584,135,168
[2153]	26/07/29	1,770	1,781	1,755	1,779	+17.0	+0.96	42,400	31,979,610,112
[2153]	26/07/28	1,775	1,775	1,748	1,762	-2.0	-0.11	44,100	31,674,015,744
[2153]	26/07/27	1,753	1,771	1,753	1,764	+24.0	+1.38	41,700	31,709,968,384
[2153]	26/07/24	1,734	1,744	1,723	1,740	+5.0	+0.29	42,000	31,278,538,752
[2153]	26/07/23	1,748	1,755	1,722	1,735	-22.0	-1.25	46,300	31,188,658,176
[2153]	26/07/22	1,760	1,766	1,740	1,757	-5.0	-0.28	79,600	31,584,135,168
[2153]	26/07/21	1,778	1,785	1,756	1,762	-5.0	-0.28	66,400	31,674,015,744
[2153]	26/07/17	1,791	1,800	1,753	1,767	-26	-1.45	83,900	-
[2153]	26/07/16	1,820	1,845	1,790	1,793	0	0.00	98,100	-
[2153]	26/07/15	1,764	1,811	1,760	1,793	+100	+5.91	264,900	-
[2153]	26/07/14	1,681	1,701	1,678	1,693	+28	+1.68	67,900	-
[2153]	26/07/13	1,698	1,707	1,665	1,665	-16	-0.95	52,700	-
[2153]	26/07/10	1,688	1,692	1,680	1,681	+1	+0.06	51,600	-
[2153]	26/07/09	1,687	1,689	1,674	1,680	-5	-0.30	70,500	-
[2153]	26/07/08	1,671	1,689	1,663	1,685	+14	+0.84	58,000	-
[2153]	26/07/07	1,675	1,684	1,668	1,671	0	0.00	45,100	-
[2153]	26/07/06	1,657	1,672	1,655	1,671	+11	+0.66	50,300	-
[2153]	26/07/03	1,652	1,667	1,647	1,660	+16	+0.97	56,100	-
[2153]	26/07/02	1,628	1,650	1,626	1,644	+25	+1.54	48,100	-
[2153]	26/07/01	1,615	1,625	1,607	1,619	+6	+0.37	32,000	-
[2153]	26/06/30	1,623	1,625	1,609	1,613	-7	-0.43	60,500	-
[2153]	26/06/29	1,597	1,620	1,595	1,620	+32	+2.02	79,900	-
[2153]	26/06/26	1,581	1,590	1,576	1,588	+8	+0.51	31,900	-
[2153]	26/06/25	1,589	1,601	1,578	1,580	+3	+0.19	34,500	-
[2153]	26/06/24	1,581	1,594	1,577	1,577	-3	-0.19	31,600	-
[2153]	26/06/23	1,583	1,586	1,576	1,580	-10	-0.63	43,000	-
[2153]	26/06/22	1,600	1,602	1,584	1,590	-6	-0.38	41,200	-
[2153]	26/06/19	1,600	1,600	1,581	1,596	0	0.00	53,000	-
[2153]	26/06/18	1,595	1,604	1,590	1,596	+7	+0.44	48,400	-
[2153]	26/06/17	1,586	1,605	1,586	1,589	+4	+0.25	43,300	-
[2153]	26/06/16	1,595	1,596	1,576	1,585	-16	-1.00	52,200	-
[2153]	26/06/15	1,601	1,610	1,598	1,601	+12	+0.76	51,200	-
[2153]	26/06/12	1,582	1,594	1,575	1,589	+7	+0.44	98,900	-
[2153]	26/06/11	1,577	1,582	1,555	1,582	+3	+0.19	83,600	-
[2153]	26/06/10	1,568	1,579	1,564	1,579	+10	+0.64	58,800	-
[2153]	26/06/09	1,572	1,587	1,561	1,569	-2	-0.13	60,000	-
[2153]	26/06/08	1,570	1,583	1,558	1,571	-4	-0.25	92,100	-
[2153]	26/06/05	1,566	1,588	1,566	1,575	+23	+1.48	61,200	-
[2153]	26/06/04	1,560	1,565	1,550	1,552	-17	-1.08	49,400	-
[2153]	26/06/03	1,573	1,577	1,562	1,569	-7	-0.44	92,300	-
[2153]	26/06/02	1,580	1,587	1,562	1,576	-10	-0.63	97,200	-
[2153]	26/06/01	1,619	1,619	1,581	1,586	-44	-2.70	129,300	-
[2153]	26/05/29	1,621	1,639	1,621	1,630	+10	+0.62	75,500	-
[2153]	26/05/28	1,604	1,620	1,592	1,620	-31	-1.88	195,600	-
[2153]	26/05/27	1,662	1,665	1,649	1,651	-1	-0.06	135,000	-
[2153]	26/05/26	1,651	1,655	1,639	1,652	+1	+0.06	75,300	-
[2153]	26/05/25	1,660	1,660	1,646	1,651	-1	-0.06	86,400	-
[2153]	26/05/22	1,656	1,658	1,645	1,652	-2.0	-0.12	60,900	-
[2153]	26/05/21	1,658	1,665	1,653	1,654	+4.0	+0.24	80,100	-
[2153]	26/05/20	1,670	1,670	1,642	1,650	-24.0	-1.43	145,200	-
[2153]	26/05/19	1,667	1,678	1,661	1,674	+22.0	+1.33	91,800	-
[2153]	26/05/18	1,666	1,667	1,647	1,652	-5.0	-0.30	85,100	-
[2153]	26/05/15	1,660	1,677	1,652	1,657	+4.0	+0.24	66,500	-
[2153]	26/05/14	1,668	1,669	1,652	1,653	-15.0	-0.90	100,700	-
[2153]	26/05/13	1,677	1,679	1,666	1,668	-4.0	-0.24	96,300	-
[2153]	26/05/12	1,681	1,683	1,668	1,672	-8.0	-0.48	121,300	-
[2153]	26/05/11	1,685	1,698	1,680	1,680	-4.0	-0.24	56,500	-
[2153]	26/05/08	1,694	1,698	1,680	1,684	-14.0	-0.82	79,600	-
[2153]	26/05/07	1,698	1,704	1,686	1,698	+15.0	+0.89	44,500	-
[2153]	26/05/01	1,695	1,695	1,676	1,683	-12.0	-0.71	50,300	-
[2153]	26/04/30	1,691	1,698	1,680	1,695	-12.0	-0.70	114,800	-
[2153]	26/04/28	1,681	1,707	1,679	1,707	+26.0	+1.55	67,300	-
[2153]	26/04/27	1,681	1,691	1,674	1,681	-3	-0.18	70,800	-
[2153]	26/04/24	1,701	1,705	1,684	1,684	-17	-1.00	67,300	-
[2153]	26/04/23	1,711	1,720	1,692	1,701	-8	-0.47	97,500	-
[2153]	26/04/22	1,722	1,726	1,707	1,709	-12	-0.70	60,600	-
[2153]	26/04/21	1,732	1,735	1,720	1,721	-1	-0.06	41,500	-
[2153]	26/04/20	1,744	1,744	1,720	1,722	-15	-0.86	69,600	-
[2153]	26/04/17	1,746	1,753	1,737	1,737	-11	-0.63	39,300	-
[2153]	26/04/16	1,768	1,768	1,746	1,748	-9	-0.51	48,700	-
[2153]	26/04/15	1,752	1,769	1,748	1,757	+23	+1.33	42,300	-
[2153]	26/04/14	1,762	1,768	1,732	1,734	-33	-1.87	108,400	-
[2153]	26/04/13	1,797	1,797	1,764	1,767	-19	-1.06	51,200	-
[2153]	26/04/10	1,806	1,810	1,783	1,786	-18	-1.00	41,200	-
[2153]	26/04/09	1,821	1,831	1,801	1,804	-17	-0.93	27,700	-
[2153]	26/04/08	1,813	1,837	1,809	1,821	+28	+1.56	54,600	-
[2153]	26/04/07	1,795	1,804	1,789	1,793	+4	+0.22	30,300	-
[2153]	26/04/06	1,791	1,795	1,780	1,789	+13	+0.73	26,400	-
[2153]	26/04/03	1,784	1,784	1,768	1,776	+17	+0.97	21,600	-
[2153]	26/04/02	1,778	1,797	1,758	1,759	-19	-1.07	35,100	-
[2153]	26/04/01	1,770	1,790	1,762	1,778	+38	+2.18	48,700	-
[2153]	26/03/31	1,746	1,765	1,735	1,740	-6	-0.34	47,300	-
[2153]	26/03/30	1,735	1,751	1,718	1,746	-45	-2.51	68,000	-
[2153]	26/03/27	1,780	1,796	1,771	1,791	+21	+1.19	54,100	-
[2153]	26/03/26	1,778	1,784	1,758	1,770	-5	-0.28	43,500	-
[2153]	26/03/25	1,768	1,782	1,767	1,775	+21	+1.20	51,600	-
[2153]	26/03/24	1,755	1,770	1,743	1,754	+34	+1.98	39,300	-
[2153]	26/03/23	1,752	1,752	1,720	1,720	-49	-2.77	82,500	-
[2153]	26/03/19	1,801	1,805	1,769	1,769	-59	-3.23	58,200	-
[2153]	26/03/18	1,802	1,828	1,798	1,828	+41	+2.29	35,900	-
[2153]	26/03/17	1,789	1,804	1,786	1,787	-2	-0.11	46,100	-
[2153]	26/03/16	1,779	1,802	1,777	1,789	+9	+0.51	31,800	-
[2153]	26/03/13	1,779	1,802	1,779	1,780	-24	-1.33	38,300	-
[2153]	26/03/12	1,835	1,835	1,795	1,804	-38	-2.06	49,500	-
[2153]	26/03/11	1,841	1,854	1,835	1,842	+11	+0.60	26,600	-
[2153]	26/03/10	1,823	1,840	1,813	1,831	+31	+1.72	48,700	-
[2153]	26/03/09	1,779	1,807	1,768	1,800	-29	-1.59	76,300	-
[2153]	26/03/06	1,835	1,844	1,820	1,829	-19	-1.03	36,400	-
[2153]	26/03/05	1,841	1,867	1,837	1,848	+47	+2.61	53,500	-
[2153]	26/03/04	1,830	1,840	1,770	1,801	-74	-3.95	116,100	-
[2153]	26/03/03	1,904	1,904	1,875	1,875	-42	-2.19	77,500	-
[2153]	26/03/02	1,900	1,922	1,880	1,917	-20	-1.03	49,900	-
[2153]	26/02/27	1,913	1,937	1,900	1,937	+38	+2.00	46,900	-
[2153]	26/02/26	1,864	1,902	1,859	1,899	+42	+2.26	81,000	-
[2153]	26/02/25	1,869	1,870	1,850	1,857	-12	-0.64	38,700	-
[2153]	26/02/24	1,860	1,869	1,841	1,869	+16	+0.86	49,700	-
[2153]	26/02/20	1,874	1,874	1,846	1,853	-16	-0.86	42,200	-
[2153]	26/02/19	1,869	1,873	1,858	1,869	+12	+0.65	31,600	-
[2153]	26/02/18	1,853	1,863	1,847	1,857	+4	+0.22	36,300	-
[2153]	26/02/17	1,855	1,858	1,840	1,853	-4	-0.22	42,900	-
[2153]	26/02/16	1,854	1,858	1,836	1,857	+12	+0.65	41,300	-
[2153]	26/02/13	1,880	1,882	1,833	1,845	-42	-2.23	63,700	-
[2153]	26/02/12	1,863	1,887	1,852	1,887	+39	+2.11	59,700	-
[2153]	26/02/10	1,842	1,868	1,838	1,848	+19	+1.04	65,300	-
[2153]	26/02/09	1,848	1,848	1,818	1,829	+9	+0.49	73,200	-
[2153]	26/02/06	1,808	1,820	1,792	1,820	+12	+0.66	47,200	-
[2153]	26/02/05	1,805	1,816	1,802	1,808	+23	+1.29	64,000	-
[2153]	26/02/04	1,779	1,794	1,771	1,785	+5	+0.28	43,600	-
[2153]	26/02/03	1,780	1,781	1,769	1,780	+10	+0.56	64,800	-
[2153]	26/02/02	1,801	1,811	1,770	1,770	-27	-1.50	81,700	-
[2153]	26/01/30	1,797	1,798	1,770	1,797	+16	+0.90	69,100	-
[2153]	26/01/29	1,795	1,800	1,762	1,781	-12	-0.67	153,100	-
[2153]	26/01/28	1,800	1,818	1,786	1,793	-25	-1.38	63,500	-
[2153]	26/01/27	1,798	1,835	1,796	1,818	+24	+1.34	73,800	-
[2153]	26/01/26	1,841	1,841	1,790	1,794	-80	-4.27	129,400	-
[2153]	26/01/23	1,843	1,878	1,843	1,874	+47	+2.57	84,800	-
[2153]	26/01/22	1,798	1,839	1,798	1,827	+34	+1.90	82,600	-
[2153]	26/01/21	1,769	1,794	1,766	1,793	+20	+1.13	79,300	-
[2153]	26/01/20	1,788	1,793	1,768	1,773	-20	-1.12	53,100	-
[2153]	26/01/19	1,807	1,811	1,781	1,793	-21	-1.16	50,900	-
[2153]	26/01/16	1,776	1,817	1,774	1,814	+36	+2.02	65,500	-
[2153]	26/01/15	1,775	1,782	1,761	1,778	-4	-0.22	75,600	-
[2153]	26/01/14	1,798	1,803	1,768	1,782	-27	-1.49	123,100	-
[2153]	26/01/13	1,840	1,840	1,800	1,809	-2	-0.11	77,700	-
[2153]	26/01/09	1,819	1,828	1,804	1,811	-5	-0.28	39,700	-
[2153]	26/01/08	1,803	1,821	1,801	1,816	+9	+0.50	31,100	-
[2153]	26/01/07	1,805	1,828	1,798	1,807	+3	+0.17	57,500	-
[2153]	26/01/06	1,766	1,805	1,766	1,804	+35	+1.98	53,200	-
[2153]	26/01/05	1,770	1,780	1,766	1,769	+9	+0.51	45,700	-
[2153]	25/12/30	1,764	1,768	1,751	1,760	-4	-0.23	29,800	-
[2153]	25/12/29	1,763	1,768	1,750	1,764	+18	+1.03	53,600	-
[2153]	25/12/26	1,761	1,761	1,746	1,746	-14	-0.80	36,500	-
[2153]	25/12/25	1,749	1,765	1,748	1,760	+12	+0.69	44,100	-
[2153]	25/12/24	1,740	1,748	1,739	1,748	+10	+0.58	31,100	-
[2153]	25/12/23	1,720	1,738	1,720	1,738	+23	+1.34	42,100	-
[2153]	25/12/22	1,725	1,727	1,712	1,715	+6	+0.35	39,100	-
[2153]	25/12/19	1,699	1,719	1,696	1,709	+8	+0.47	93,900	-
[2153]	25/12/18	1,688	1,701	1,686	1,701	+15	+0.89	45,600	-
[2153]	25/12/17	1,682	1,688	1,671	1,686	+9	+0.54	47,900	-
[2153]	25/12/16	1,681	1,685	1,672	1,677	-2	-0.12	39,500	-
[2153]	25/12/15	1,671	1,682	1,669	1,679	+8	+0.48	37,500	-
[2153]	25/12/12	1,674	1,679	1,671	1,671	+13	+0.78	27,200	-
[2153]	25/12/11	1,682	1,684	1,658	1,658	-21	-1.25	29,700	-
[2153]	25/12/10	1,676	1,683	1,672	1,679	+3	+0.18	23,100	-
[2153]	25/12/09	1,676	1,683	1,667	1,676	+1	+0.06	40,800	-
[2153]	25/12/08	1,659	1,675	1,659	1,675	+30	+1.82	41,800	-
[2153]	25/12/05	1,663	1,666	1,645	1,645	-27	-1.61	54,000	-
[2153]	25/12/04	1,662	1,675	1,662	1,672	+7	+0.42	34,400	-
[2153]	25/12/03	1,676	1,676	1,665	1,665	-11	-0.66	33,900	-
[2153]	25/12/02	1,686	1,686	1,671	1,676	+1	+0.06	34,400	-
[2153]	25/12/01	1,700	1,700	1,668	1,675	-21	-1.24	67,200	-
[2153]	25/11/28	1,668	1,697	1,665	1,696	+32	+1.92	79,000	-
[2153]	25/11/27	1,643	1,668	1,643	1,664	-3	-0.18	60,400	-
[2153]	25/11/26	1,659	1,669	1,652	1,667	+18	+1.09	59,900	-
[2153]	25/11/25	1,669	1,670	1,644	1,649	-13	-0.78	60,400	-
[2153]	25/11/21	1,640	1,664	1,639	1,662	+13	+0.79	46,500	-
[2153]	25/11/20	1,650	1,658	1,647	1,649	+10	+0.61	32,900	-
[2153]	25/11/19	1,645	1,650	1,633	1,639	-6	-0.36	38,600	-
[2153]	25/11/18	1,648	1,649	1,636	1,645	-1	-0.06	58,400	-
[2153]	25/11/17	1,671	1,671	1,646	1,646	-17	-1.02	59,500	-
[2153]	25/11/14	1,670	1,674	1,657	1,663	-8	-0.48	57,600	-
[2153]	25/11/13	1,675	1,680	1,666	1,671	+5	+0.30	36,800	-
[2153]	25/11/12	1,661	1,673	1,659	1,666	+11	+0.66	55,800	-
[2153]	25/11/11	1,662	1,662	1,648	1,655	-4	-0.24	36,800	-
[2153]	25/11/10	1,661	1,663	1,652	1,659	+13	+0.79	44,900	-
[2153]	25/11/07	1,636	1,646	1,636	1,646	+11	+0.67	24,400	-
[2153]	25/11/06	1,651	1,651	1,635	1,635	+4	+0.25	35,300	-
[2153]	25/11/05	1,641	1,649	1,616	1,631	-16	-0.97	72,600	-
[2153]	25/11/04	1,657	1,666	1,647	1,647	-20	-1.20	62,300	-
[2153]	25/10/31	1,673	1,674	1,653	1,667	+4	+0.24	47,400	-
[2153]	25/10/30	1,676	1,682	1,663	1,663	-11	-0.66	55,800	-
[2153]	25/10/29	1,681	1,691	1,674	1,674	-7	-0.42	73,600	-
[2153]	25/10/28	1,700	1,702	1,678	1,681	-24	-1.41	80,300	-
[2153]	25/10/27	1,705	1,710	1,698	1,705	+5	+0.29	48,500	-
[2153]	25/10/24	1,719	1,719	1,698	1,700	-14	-0.82	68,200	-
[2153]	25/10/23	1,693	1,716	1,688	1,714	+21	+1.24	45,800	-
[2153]	25/10/22	1,685	1,693	1,680	1,693	+6	+0.36	45,000	-
[2153]	25/10/21	1,686	1,692	1,676	1,687	+5	+0.30	34,400	-
[2153]	25/10/20	1,708	1,716	1,673	1,682	+4	+0.24	73,700	-
[2153]	25/10/17	1,677	1,682	1,662	1,678	+2	+0.12	63,600	-
[2153]	25/10/16	1,700	1,709	1,669	1,676	+3	+0.18	85,300	-
[2153]	25/10/15	1,657	1,676	1,641	1,673	+51	+3.14	83,700	-
[2153]	25/10/14	1,608	1,652	1,604	1,622	-66	-3.91	197,200	-
[2153]	25/10/10	1,710	1,710	1,674	1,688	-24	-1.40	91,600	-
[2153]	25/10/09	1,726	1,731	1,711	1,712	-12	-0.70	57,000	-
[2153]	25/10/08	1,730	1,738	1,724	1,724	-8	-0.46	56,200	-
[2153]	25/10/07	1,731	1,735	1,725	1,732	+3	+0.17	25,300	-
[2153]	25/10/06	1,742	1,749	1,716	1,729	+27	+1.59	46,900	-
[2153]	25/10/03	1,700	1,715	1,700	1,702	+4	+0.24	26,100	-
[2153]	25/10/02	1,720	1,729	1,693	1,698	-14	-0.82	51,000	-
[2153]	25/10/01	1,770	1,770	1,712	1,712	-67	-3.77	85,400	-
[2153]	25/09/30	1,802	1,802	1,762	1,779	-28	-1.55	50,500	-
[2153]	25/09/29	1,833	1,833	1,800	1,807	-16	-0.88	30,900	-
[2153]	25/09/26	1,815	1,827	1,804	1,823	+15	+0.83	54,600	-
[2153]	25/09/25	1,830	1,833	1,805	1,808	-16	-0.88	39,900	-
[2153]	25/09/24	1,810	1,824	1,805	1,824	+12	+0.66	34,300	-
[2153]	25/09/22	1,802	1,819	1,795	1,812	+24	+1.34	68,900	-
[2153]	25/09/19	1,784	1,797	1,766	1,788	+6	+0.34	71,600	-
[2153]	25/09/18	1,766	1,785	1,757	1,782	+19	+1.08	36,000	-
[2153]	25/09/17	1,763	1,773	1,745	1,763	0	0.00	50,300	-
[2153]	25/09/16	1,756	1,774	1,754	1,763	+12	+0.69	42,000	-
[2153]	25/09/12	1,744	1,757	1,744	1,751	+3	+0.17	45,400	-
[2153]	25/09/11	1,767	1,767	1,746	1,748	-9	-0.51	52,000	-
[2153]	25/09/10	1,765	1,770	1,757	1,757	-9	-0.51	30,500	-
[2153]	25/09/09	1,790	1,794	1,759	1,766	-15	-0.84	58,300	-
[2153]	25/09/08	1,790	1,791	1,778	1,781	0	0.00	33,000	-
[2153]	25/09/05	1,775	1,783	1,758	1,781	+10	+0.56	44,400	-