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
[2154]	26/10/29	2,011	2,012	1,987	1,996	-19.0	-0.94	267,600	169,580,511,232
[2154]	26/10/28	2,042	2,053	2,015	2,015	-31.0	-1.52	92,900	171,194,761,216
[2154]	26/10/27	2,059	2,072	2,042	2,046	-13.0	-0.63	99,200	173,828,521,984
[2154]	26/10/26	2,065	2,081	2,057	2,059	-6.0	-0.29	126,700	174,933,000,192
[2154]	26/10/23	2,075	2,092	2,053	2,065	+1.0	+0.05	150,200	175,442,755,584
[2154]	26/10/22	2,030	2,076	2,030	2,064	+46.0	+2.28	179,500	175,357,804,544
[2154]	26/10/21	2,039	2,039	2,005	2,018	+1.0	+0.05	124,600	171,449,630,720
[2154]	26/10/20	2,035	2,042	2,017	2,017	-18.0	-0.88	128,100	171,364,679,680
[2154]	26/10/19	2,075	2,078	2,035	2,035	-20.0	-0.97	135,400	172,893,962,240
[2154]	26/10/16	2,060	2,072	2,049	2,055	0	+0.00	164,500	174,593,163,264
[2154]	26/10/15	2,027	2,055	2,011	2,055	+33.0	+1.63	362,000	174,593,163,264
[2154]	26/10/14	2,035	2,035	2,008	2,022	-13.0	-0.64	106,400	171,789,484,032
[2154]	26/10/13	2,020	2,035	1,993	2,035	+46.0	+2.31	188,600	172,893,962,240
[2154]	26/10/09	1,986	1,998	1,978	1,989	+18.0	+0.91	128,200	168,985,788,416
[2154]	26/10/08	1,955	1,971	1,943	1,971	+16.0	+0.82	139,000	167,456,505,856
[2154]	26/10/07	1,965	1,972	1,955	1,955	-15.0	-0.76	158,100	166,097,141,760
[2154]	26/10/06	1,985	1,986	1,966	1,970	+4.0	+0.20	88,500	167,371,554,816
[2154]	26/10/05	1,980	1,980	1,959	1,966	-29.0	-1.45	195,000	167,031,701,504
[2154]	26/10/02	1,988	2,010	1,975	1,995	-16.0	-0.80	169,500	169,495,543,808
[2154]	26/10/01	1,997	2,020	1,987	2,011	-5.0	-0.25	198,100	170,854,907,904
[2154]	26/09/30	2,009	2,020	1,986	2,016	+4.0	+0.20	185,400	171,279,712,256
[2154]	26/09/29	2,035	2,035	2,000	2,012	-23.0	-1.13	147,700	170,939,875,328
[2154]	26/09/28	2,042	2,046	2,018	2,035	-1.0	-0.05	192,400	172,893,962,240
[2154]	26/09/25	2,036	2,042	2,025	2,036	+12.0	+0.59	122,900	172,978,913,280
[2154]	26/09/24	1,995	2,038	1,994	2,024	-1.0	-0.05	211,000	171,959,402,496
[2154]	26/09/18	2,040	2,040	2,009	2,025	-18.0	-0.88	156,800	172,044,353,536
[2154]	26/09/17	2,015	2,043	2,013	2,043	+28.0	+1.39	124,000	173,573,636,096
[2154]	26/09/16	2,008	2,024	2,001	2,015	+12.0	+0.60	96,500	171,194,761,216
[2154]	26/09/15	2,005	2,008	1,989	2,003	+13.0	+0.65	113,500	170,175,234,048
[2154]	26/09/14	1,949	1,997	1,946	1,990	+67.0	+3.48	143,600	169,070,755,840
[2154]	26/09/11	1,913	1,944	1,905	1,923	-13.0	-0.67	268,800	163,378,413,568
[2154]	26/09/10	1,935	1,943	1,924	1,936	+11.0	+0.57	204,300	164,482,908,160
[2154]	26/09/09	1,931	1,943	1,904	1,925	-16.0	-0.82	160,400	163,548,332,032
[2154]	26/09/08	1,965	1,968	1,937	1,941	-24.0	-1.22	143,100	164,907,696,128
[2154]	26/09/07	1,988	1,989	1,961	1,965	-23.0	-1.16	108,500	166,946,750,464
[2154]	26/09/04	2,001	2,014	1,985	1,988	-18.0	-0.90	141,400	168,900,837,376
[2154]	26/09/03	2,029	2,029	2,000	2,006	-17.0	-0.84	104,400	170,430,119,936
[2154]	26/09/02	2,045	2,054	2,020	2,023	-37.0	-1.80	156,300	171,874,435,072
[2154]	26/09/01	2,067	2,074	2,056	2,060	-6.0	-0.29	124,200	175,017,967,616
[2154]	26/08/31	2,083	2,083	2,054	2,066	-16.0	-0.77	158,100	175,527,723,008
[2154]	26/08/28	2,059	2,082	2,056	2,082	+25.0	+1.22	167,400	176,887,087,104
[2154]	26/08/27	2,040	2,067	2,030	2,057	+15.0	+0.73	158,600	174,763,081,728
[2154]	26/08/26	2,034	2,062	2,034	2,042	+8.0	+0.39	94,700	173,488,685,056
[2154]	26/08/25	2,034	2,048	2,024	2,034	-5.0	-0.25	82,500	172,808,994,816
[2154]	26/08/24	2,050	2,053	2,030	2,039	0	+0.00	160,300	173,233,799,168
[2154]	26/08/21	2,040	2,046	2,021	2,039	-1.0	-0.05	93,700	173,233,799,168
[2154]	26/08/20	2,030	2,045	2,018	2,040	+27.0	+1.34	118,600	173,318,766,592
[2154]	26/08/19	2,046	2,046	2,002	2,013	-14.0	-0.69	136,300	171,024,826,368
[2154]	26/08/18	2,023	2,048	2,008	2,027	+4.0	+0.20	145,400	172,214,272,000
[2154]	26/08/17	2,023	2,045	2,023	2,023	-12.0	-0.59	140,200	171,874,435,072
[2154]	26/08/14	2,009	2,044	2,001	2,035	+34.0	+1.70	173,900	172,893,962,240
[2154]	26/08/13	1,996	2,010	1,984	2,001	-17.0	-0.84	143,200	170,005,315,584
[2154]	26/08/12	2,062	2,070	2,002	2,018	-3.0	-0.15	203,000	171,449,630,720
[2154]	26/08/10	1,960	2,036	1,895	2,021	+54.0	+2.75	375,500	171,677,450,240
[2154]	26/08/07	1,968	1,993	1,952	1,967	+3.0	+0.15	189,700	167,090,323,456
[2154]	26/08/06	1,944	1,964	1,934	1,964	+27.0	+1.39	149,000	166,835,486,720
[2154]	26/08/05	1,961	1,963	1,918	1,937	-5.0	-0.26	137,500	164,541,923,328
[2154]	26/08/04	1,965	1,975	1,921	1,942	-35.0	-1.77	182,300	164,966,662,144
[2154]	26/08/03	2,014	2,015	1,952	1,977	-37.0	-1.84	188,800	167,939,784,704
[2154]	26/07/31	2,008	2,030	1,993	2,014	-39.0	-1.90	364,900	171,082,825,728
[2154]	26/07/30	2,083	2,083	2,042	2,053	-27.0	-1.30	234,900	174,395,752,448
[2154]	26/07/29	2,075	2,106	2,038	2,080	+28.0	+1.36	208,900	176,689,315,840
[2154]	26/07/28	2,050	2,055	2,036	2,052	+12.0	+0.59	155,300	174,310,801,408
[2154]	26/07/27	2,021	2,040	2,016	2,040	+34.0	+1.69	148,000	173,291,438,080
[2154]	26/07/24	1,960	2,006	1,959	2,006	+29.0	+1.47	134,500	170,403,250,176
[2154]	26/07/23	1,974	1,982	1,965	1,977	-10.0	-0.50	86,600	167,939,784,704
[2154]	26/07/22	1,969	1,991	1,959	1,987	-14.0	-0.70	136,200	168,789,262,336
[2154]	26/07/21	1,998	2,017	1,989	2,001	+7.0	+0.35	150,400	169,978,511,360
[2154]	26/07/17	1,989	2,011	1,979	1,994	+22	+1.12	173,300	-
[2154]	26/07/16	1,979	1,997	1,965	1,972	-9	-0.45	138,100	-
[2154]	26/07/15	1,969	1,981	1,960	1,981	+12	+0.61	119,400	-
[2154]	26/07/14	1,960	1,981	1,949	1,969	+24	+1.23	140,000	-
[2154]	26/07/13	1,950	1,952	1,934	1,945	+3	+0.15	181,700	-
[2154]	26/07/10	1,943	1,953	1,936	1,942	+1	+0.05	140,800	-
[2154]	26/07/09	1,960	1,963	1,941	1,941	-22	-1.12	174,900	-
[2154]	26/07/08	1,970	1,982	1,961	1,963	+2	+0.10	173,200	-
[2154]	26/07/07	1,946	1,972	1,940	1,961	+20	+1.03	158,700	-
[2154]	26/07/06	1,918	1,952	1,914	1,941	+20	+1.04	159,300	-
[2154]	26/07/03	1,933	1,942	1,921	1,921	+3	+0.16	150,200	-
[2154]	26/07/02	1,927	1,938	1,907	1,918	+24	+1.27	229,600	-
[2154]	26/07/01	1,907	1,912	1,876	1,894	-23	-1.20	197,500	-
[2154]	26/06/30	1,918	1,932	1,896	1,917	-1	-0.05	193,000	-
[2154]	26/06/29	1,883	1,934	1,879	1,918	+2	+0.10	362,600	-
[2154]	26/06/26	1,910	1,916	1,889	1,916	+32	+1.70	463,700	-
[2154]	26/06/25	1,890	1,898	1,878	1,884	+10	+0.53	175,300	-
[2154]	26/06/24	1,877	1,898	1,865	1,874	-1	-0.05	267,100	-
[2154]	26/06/23	1,875	1,902	1,856	1,875	-3	-0.16	402,800	-
[2154]	26/06/22	1,876	1,902	1,873	1,878	-7	-0.37	220,500	-
[2154]	26/06/19	1,871	1,895	1,871	1,885	+5	+0.27	320,400	-
[2154]	26/06/18	1,877	1,902	1,872	1,880	+10	+0.53	186,600	-
[2154]	26/06/17	1,881	1,886	1,870	1,870	-10	-0.53	177,800	-
[2154]	26/06/16	1,885	1,890	1,875	1,880	-5	-0.27	207,400	-
[2154]	26/06/15	1,880	1,907	1,880	1,885	+5	+0.27	155,200	-
[2154]	26/06/12	1,891	1,895	1,875	1,880	-15	-0.79	276,300	-
[2154]	26/06/11	1,905	1,905	1,875	1,895	-15	-0.79	168,000	-
[2154]	26/06/10	1,899	1,933	1,891	1,910	+20	+1.06	225,400	-
[2154]	26/06/09	1,887	1,895	1,869	1,890	+19	+1.02	231,600	-
[2154]	26/06/08	1,879	1,898	1,857	1,871	+8	+0.43	254,500	-
[2154]	26/06/05	1,865	1,884	1,855	1,863	+14	+0.76	175,600	-
[2154]	26/06/04	1,851	1,866	1,825	1,849	-20	-1.07	215,200	-
[2154]	26/06/03	1,857	1,880	1,833	1,869	-3	-0.16	313,800	-
[2154]	26/06/02	1,870	1,881	1,851	1,872	-8	-0.43	312,000	-
[2154]	26/06/01	1,862	1,897	1,859	1,880	+28	+1.51	258,500	-
[2154]	26/05/29	1,895	1,911	1,852	1,852	-32	-1.70	301,400	-
[2154]	26/05/28	1,890	1,899	1,883	1,884	-13	-0.69	164,300	-
[2154]	26/05/27	1,882	1,897	1,877	1,897	+24	+1.28	222,300	-
[2154]	26/05/26	1,847	1,875	1,831	1,873	+22	+1.19	250,700	-
[2154]	26/05/25	1,859	1,869	1,822	1,851	+5	+0.27	194,600	-
[2154]	26/05/22	1,845	1,848	1,825	1,846	-17.0	-0.91	153,400	-
[2154]	26/05/21	1,861	1,878	1,848	1,863	-2.0	-0.11	163,800	-
[2154]	26/05/20	1,904	1,904	1,846	1,865	-53.0	-2.76	218,200	-
[2154]	26/05/19	1,887	1,925	1,880	1,918	+53.0	+2.84	247,300	-
[2154]	26/05/18	1,855	1,873	1,841	1,865	+4.0	+0.21	265,500	-
[2154]	26/05/15	1,839	1,862	1,825	1,861	+62.0	+3.45	244,400	-
[2154]	26/05/14	1,801	1,809	1,769	1,799	-25.0	-1.37	242,200	-
[2154]	26/05/13	1,849	1,858	1,792	1,824	+95.0	+5.49	392,000	-
[2154]	26/05/12	1,754	1,765	1,725	1,729	-29.0	-1.65	294,000	-
[2154]	26/05/11	1,751	1,769	1,748	1,758	-3.0	-0.17	192,300	-
[2154]	26/05/08	1,765	1,774	1,751	1,761	-1.0	-0.06	205,900	-
[2154]	26/05/07	1,751	1,764	1,748	1,762	+18.0	+1.03	223,600	-
[2154]	26/05/01	1,748	1,752	1,729	1,744	-10.0	-0.57	152,600	-
[2154]	26/04/30	1,741	1,760	1,739	1,754	-6.0	-0.34	173,600	-
[2154]	26/04/28	1,734	1,760	1,733	1,760	+25.0	+1.44	168,800	-
[2154]	26/04/27	1,724	1,747	1,723	1,735	+8	+0.46	129,600	-
[2154]	26/04/24	1,741	1,753	1,723	1,727	-26	-1.48	108,200	-
[2154]	26/04/23	1,745	1,753	1,726	1,753	-6	-0.34	190,000	-
[2154]	26/04/22	1,750	1,764	1,747	1,759	+2	+0.11	130,400	-
[2154]	26/04/21	1,752	1,764	1,745	1,757	+3	+0.17	161,100	-
[2154]	26/04/20	1,770	1,774	1,751	1,754	-15	-0.85	127,500	-
[2154]	26/04/17	1,770	1,782	1,763	1,769	-1	-0.06	167,000	-
[2154]	26/04/16	1,785	1,798	1,770	1,770	-6	-0.34	145,800	-
[2154]	26/04/15	1,776	1,790	1,762	1,776	+9	+0.51	140,300	-
[2154]	26/04/14	1,779	1,785	1,758	1,767	+4	+0.23	180,400	-
[2154]	26/04/13	1,780	1,788	1,762	1,763	-15	-0.84	145,300	-
[2154]	26/04/10	1,818	1,828	1,770	1,778	-46	-2.52	226,900	-
[2154]	26/04/09	1,853	1,862	1,824	1,824	-30	-1.62	170,200	-
[2154]	26/04/08	1,867	1,870	1,853	1,854	+9	+0.49	110,500	-
[2154]	26/04/07	1,843	1,853	1,829	1,845	+15	+0.82	105,800	-
[2154]	26/04/06	1,830	1,837	1,812	1,830	+22	+1.22	112,800	-
[2154]	26/04/03	1,808	1,822	1,808	1,808	0	0.00	92,400	-
[2154]	26/04/02	1,815	1,838	1,797	1,808	-14	-0.77	142,800	-
[2154]	26/04/01	1,809	1,822	1,796	1,822	+42	+2.36	131,200	-
[2154]	26/03/31	1,774	1,811	1,772	1,780	+15	+0.85	209,100	-
[2154]	26/03/30	1,753	1,767	1,733	1,765	-28	-1.56	340,600	-
[2154]	26/03/27	1,790	1,799	1,777	1,793	+17	+0.96	209,900	-
[2154]	26/03/26	1,779	1,784	1,759	1,776	-2	-0.11	110,800	-
[2154]	26/03/25	1,784	1,795	1,775	1,778	+8	+0.45	136,800	-
[2154]	26/03/24	1,762	1,770	1,747	1,770	+46	+2.67	130,300	-
[2154]	26/03/23	1,727	1,729	1,706	1,724	-35	-1.99	201,600	-
[2154]	26/03/19	1,761	1,787	1,759	1,759	-22	-1.24	307,000	-
[2154]	26/03/18	1,766	1,788	1,759	1,781	+20	+1.14	137,400	-
[2154]	26/03/17	1,755	1,774	1,755	1,761	+1	+0.06	104,900	-
[2154]	26/03/16	1,760	1,779	1,755	1,760	0	0.00	178,200	-
[2154]	26/03/13	1,757	1,781	1,756	1,760	-32	-1.79	213,000	-
[2154]	26/03/12	1,804	1,804	1,777	1,792	-24	-1.32	209,400	-
[2154]	26/03/11	1,824	1,839	1,816	1,816	-3	-0.16	177,900	-
[2154]	26/03/10	1,836	1,838	1,804	1,819	+3	+0.17	235,300	-
[2154]	26/03/09	1,790	1,828	1,789	1,816	-32	-1.73	255,800	-
[2154]	26/03/06	1,827	1,849	1,808	1,848	+21	+1.15	198,600	-
[2154]	26/03/05	1,837	1,855	1,816	1,827	+30	+1.67	242,600	-
[2154]	26/03/04	1,800	1,811	1,769	1,797	-30	-1.64	308,200	-
[2154]	26/03/03	1,864	1,893	1,827	1,827	-40	-2.14	325,900	-
[2154]	26/03/02	1,880	1,885	1,852	1,867	-47	-2.46	456,300	-
[2154]	26/02/27	1,901	1,914	1,883	1,914	+44	+2.35	299,100	-
[2154]	26/02/26	1,871	1,889	1,866	1,870	+10	+0.54	166,000	-
[2154]	26/02/25	1,852	1,866	1,846	1,860	+14	+0.76	168,600	-
[2154]	26/02/24	1,848	1,870	1,839	1,846	-3	-0.16	189,700	-
[2154]	26/02/20	1,855	1,857	1,836	1,849	-19	-1.02	192,400	-
[2154]	26/02/19	1,869	1,875	1,858	1,868	+1	+0.05	210,100	-
[2154]	26/02/18	1,850	1,874	1,846	1,867	+22	+1.19	190,100	-
[2154]	26/02/17	1,890	1,890	1,840	1,845	-52	-2.74	337,200	-
[2154]	26/02/16	1,906	1,921	1,895	1,897	+6	+0.32	242,500	-
[2154]	26/02/13	1,935	1,943	1,884	1,891	-46	-2.37	241,400	-
[2154]	26/02/12	1,932	1,945	1,913	1,937	-7	-0.36	230,700	-
[2154]	26/02/10	1,927	1,976	1,927	1,944	-3	-0.15	279,000	-
[2154]	26/02/09	1,950	1,972	1,911	1,947	+80	+4.28	454,100	-
[2154]	26/02/06	1,899	1,902	1,855	1,867	-32	-1.69	270,900	-
[2154]	26/02/05	1,915	1,924	1,899	1,899	+12	+0.64	226,100	-
[2154]	26/02/04	1,880	1,905	1,880	1,887	-11	-0.58	221,300	-
[2154]	26/02/03	1,875	1,914	1,873	1,898	+33	+1.77	251,000	-
[2154]	26/02/02	1,878	1,887	1,865	1,865	+9	+0.48	195,600	-
[2154]	26/01/30	1,883	1,884	1,856	1,856	-16	-0.85	213,700	-
[2154]	26/01/29	1,853	1,872	1,827	1,872	+12	+0.65	881,300	-
[2154]	26/01/28	1,875	1,879	1,860	1,860	-29	-1.54	222,000	-
[2154]	26/01/27	1,880	1,895	1,871	1,889	-2	-0.11	186,900	-
[2154]	26/01/26	1,910	1,912	1,891	1,891	-28	-1.46	217,200	-
[2154]	26/01/23	1,925	1,937	1,910	1,919	0	0.00	196,400	-
[2154]	26/01/22	1,889	1,923	1,889	1,919	+33	+1.75	167,300	-
[2154]	26/01/21	1,895	1,895	1,857	1,886	-31	-1.62	231,500	-
[2154]	26/01/20	1,932	1,933	1,911	1,917	-13	-0.67	239,500	-
[2154]	26/01/19	1,925	1,930	1,908	1,930	+7	+0.36	264,400	-
[2154]	26/01/16	1,907	1,928	1,904	1,923	+8	+0.42	170,500	-
[2154]	26/01/15	1,894	1,920	1,889	1,915	+32	+1.70	155,600	-
[2154]	26/01/14	1,889	1,912	1,874	1,883	-25	-1.31	211,000	-
[2154]	26/01/13	1,872	1,910	1,853	1,908	+49	+2.64	326,200	-
[2154]	26/01/09	1,858	1,868	1,850	1,859	+13	+0.70	232,400	-
[2154]	26/01/08	1,861	1,867	1,842	1,846	-13	-0.70	209,900	-
[2154]	26/01/07	1,830	1,869	1,825	1,859	+13	+0.70	265,700	-
[2154]	26/01/06	1,825	1,847	1,818	1,846	+25	+1.37	229,100	-
[2154]	26/01/05	1,834	1,844	1,802	1,821	-22	-1.19	231,300	-
[2154]	25/12/30	1,853	1,853	1,832	1,843	-3	-0.16	159,200	-
[2154]	25/12/29	1,853	1,853	1,837	1,846	-26	-1.39	178,800	-
[2154]	25/12/26	1,874	1,880	1,859	1,872	0	0.00	163,500	-
[2154]	25/12/25	1,860	1,876	1,852	1,872	+19	+1.03	76,900	-
[2154]	25/12/24	1,866	1,875	1,849	1,853	-18	-0.96	103,800	-
[2154]	25/12/23	1,855	1,878	1,855	1,871	+11	+0.59	126,200	-
[2154]	25/12/22	1,888	1,888	1,857	1,860	-26	-1.38	182,400	-
[2154]	25/12/19	1,870	1,892	1,868	1,886	+16	+0.86	232,100	-
[2154]	25/12/18	1,853	1,870	1,847	1,870	+31	+1.69	211,300	-
[2154]	25/12/17	1,849	1,850	1,832	1,839	+1	+0.05	149,400	-
[2154]	25/12/16	1,846	1,852	1,833	1,838	-3	-0.16	194,900	-
[2154]	25/12/15	1,837	1,859	1,833	1,841	+11	+0.60	193,000	-
[2154]	25/12/12	1,816	1,838	1,807	1,830	+49	+2.75	298,000	-
[2154]	25/12/11	1,821	1,827	1,780	1,781	0	0.00	210,500	-
[2154]	25/12/10	1,794	1,796	1,780	1,781	-5	-0.28	126,700	-
[2154]	25/12/09	1,791	1,793	1,773	1,786	-5	-0.28	107,600	-
[2154]	25/12/08	1,761	1,799	1,761	1,791	+30	+1.70	138,300	-
[2154]	25/12/05	1,794	1,799	1,761	1,761	-44	-2.44	172,700	-
[2154]	25/12/04	1,765	1,805	1,764	1,805	+35	+1.98	187,500	-
[2154]	25/12/03	1,773	1,785	1,760	1,770	+5	+0.28	175,100	-
[2154]	25/12/02	1,786	1,786	1,762	1,765	-28	-1.56	178,500	-
[2154]	25/12/01	1,800	1,817	1,791	1,793	-7	-0.39	166,700	-
[2154]	25/11/28	1,788	1,807	1,787	1,800	+12	+0.67	153,500	-
[2154]	25/11/27	1,800	1,804	1,781	1,788	-11	-0.61	119,200	-
[2154]	25/11/26	1,789	1,799	1,784	1,799	+19	+1.07	176,600	-
[2154]	25/11/25	1,794	1,794	1,775	1,780	-12	-0.67	145,700	-
[2154]	25/11/21	1,763	1,792	1,760	1,792	+24	+1.36	259,800	-
[2154]	25/11/20	1,768	1,774	1,760	1,768	+17	+0.97	137,500	-
[2154]	25/11/19	1,746	1,767	1,737	1,751	+1	+0.06	182,700	-
[2154]	25/11/18	1,765	1,778	1,747	1,750	-19	-1.07	194,300	-
[2154]	25/11/17	1,765	1,774	1,756	1,769	-3	-0.17	207,300	-
[2154]	25/11/14	1,764	1,782	1,757	1,772	-17	-0.95	207,800	-
[2154]	25/11/13	1,792	1,812	1,782	1,789	-3	-0.17	214,600	-
[2154]	25/11/12	1,780	1,803	1,773	1,792	+25	+1.41	286,600	-
[2154]	25/11/11	1,784	1,785	1,762	1,767	0	0.00	236,200	-
[2154]	25/11/10	1,754	1,776	1,742	1,767	+30	+1.73	360,600	-
[2154]	25/11/07	1,741	1,746	1,720	1,737	+12	+0.70	341,300	-
[2154]	25/11/06	1,716	1,732	1,712	1,725	+13	+0.76	228,700	-
[2154]	25/11/05	1,704	1,712	1,680	1,712	+12	+0.71	236,800	-
[2154]	25/11/04	1,710	1,723	1,695	1,700	-21	-1.22	325,700	-
[2154]	25/10/31	1,716	1,721	1,701	1,721	+25	+1.47	274,800	-
[2154]	25/10/30	1,678	1,699	1,676	1,696	+16	+0.95	257,700	-
[2154]	25/10/29	1,692	1,703	1,679	1,680	-23	-1.35	382,100	-
[2154]	25/10/28	1,733	1,739	1,690	1,703	-30	-1.73	308,100	-
[2154]	25/10/27	1,736	1,749	1,730	1,733	+9	+0.52	133,900	-
[2154]	25/10/24	1,731	1,736	1,721	1,724	-7	-0.40	169,000	-
[2154]	25/10/23	1,735	1,745	1,728	1,731	+8	+0.46	231,100	-
[2154]	25/10/22	1,710	1,725	1,701	1,723	+23	+1.35	272,500	-
[2154]	25/10/21	1,693	1,703	1,682	1,700	+17	+1.01	224,300	-
[2154]	25/10/20	1,690	1,691	1,670	1,683	+22	+1.32	214,900	-
[2154]	25/10/17	1,675	1,682	1,658	1,661	-4	-0.24	220,400	-
[2154]	25/10/16	1,679	1,680	1,660	1,665	+11	+0.67	248,800	-
[2154]	25/10/15	1,657	1,669	1,648	1,654	-3	-0.18	262,300	-
[2154]	25/10/14	1,656	1,668	1,632	1,657	-35	-2.07	507,000	-
[2154]	25/10/10	1,697	1,704	1,686	1,692	-20	-1.17	238,400	-
[2154]	25/10/09	1,700	1,716	1,693	1,712	0	0.00	290,500	-
[2154]	25/10/08	1,735	1,745	1,712	1,712	-26	-1.50	230,900	-
[2154]	25/10/07	1,752	1,752	1,738	1,738	-10	-0.57	106,000	-
[2154]	25/10/06	1,761	1,761	1,726	1,748	+27	+1.57	190,800	-
[2154]	25/10/03	1,736	1,744	1,721	1,721	-12	-0.69	170,700	-
[2154]	25/10/02	1,759	1,767	1,725	1,733	-33	-1.87	230,800	-
[2154]	25/10/01	1,802	1,812	1,757	1,766	-50	-2.75	284,300	-
[2154]	25/09/30	1,841	1,843	1,804	1,816	-14	-0.77	297,700	-
[2154]	25/09/29	1,820	1,838	1,806	1,830	+15	+0.83	272,300	-
[2154]	25/09/26	1,794	1,815	1,790	1,815	+25	+1.40	221,900	-
[2154]	25/09/25	1,793	1,799	1,780	1,790	+12	+0.67	215,300	-
[2154]	25/09/24	1,776	1,783	1,766	1,778	0	0.00	227,000	-
[2154]	25/09/22	1,765	1,779	1,761	1,778	+13	+0.74	172,700	-
[2154]	25/09/19	1,786	1,793	1,755	1,765	-17	-0.95	342,700	-
[2154]	25/09/18	1,782	1,787	1,771	1,782	-3	-0.17	193,900	-
[2154]	25/09/17	1,806	1,811	1,785	1,785	-31	-1.71	199,100	-
[2154]	25/09/16	1,800	1,817	1,792	1,816	+14	+0.78	302,500	-
[2154]	25/09/12	1,810	1,814	1,795	1,802	+7	+0.39	221,100	-
[2154]	25/09/11	1,811	1,821	1,795	1,795	-26	-1.43	344,900	-
[2154]	25/09/10	1,820	1,828	1,812	1,821	-3	-0.16	169,700	-
[2154]	25/09/09	1,832	1,841	1,814	1,824	+4	+0.22	206,500	-
[2154]	25/09/08	1,825	1,843	1,810	1,820	+10	+0.55	229,300	-
[2154]	25/09/05	1,858	1,865	1,807	1,810	-63	-3.36	405,700	-