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
[2160]	26/10/29	3,185	3,195	2,690	2,725	-490.0	-15.24	12,221,000	179,344,736,256
[2160]	26/10/28	3,160	3,325	3,150	3,215	+195.0	+6.46	2,096,300	211,593,887,744
[2160]	26/10/27	2,874	3,030	2,870	3,020	+174.0	+6.11	2,078,700	198,760,038,400
[2160]	26/10/26	2,688	2,870	2,644	2,846	+156.0	+5.80	1,884,000	187,308,310,528
[2160]	26/10/23	2,635	2,706	2,564	2,690	+5.0	+0.19	2,183,200	177,041,227,776
[2160]	26/10/22	2,820	2,893	2,671	2,685	-135.0	-4.79	1,902,000	176,712,155,136
[2160]	26/10/21	2,788	2,847	2,773	2,820	+85.0	+3.11	1,263,600	185,597,132,800
[2160]	26/10/20	2,866	2,873	2,693	2,735	-113.0	-3.97	2,227,700	180,002,881,536
[2160]	26/10/19	2,842	2,879	2,810	2,848	-97.0	-3.29	1,242,400	187,439,939,584
[2160]	26/10/16	2,987	3,020	2,891	2,945	+58.0	+2.01	1,498,500	193,823,948,800
[2160]	26/10/15	2,894	2,953	2,824	2,887	-53.0	-1.80	2,330,300	190,006,706,176
[2160]	26/10/14	3,055	3,070	2,915	2,940	-135.0	-4.39	2,102,900	193,494,876,160
[2160]	26/10/13	3,205	3,250	3,060	3,075	-125.0	-3.91	1,248,800	202,379,853,824
[2160]	26/10/09	3,150	3,255	3,070	3,200	+50.0	+1.59	1,335,700	210,606,669,824
[2160]	26/10/08	3,430	3,460	3,115	3,150	-305.0	-8.83	2,155,400	207,315,943,424
[2160]	26/10/07	3,580	3,585	3,365	3,455	-180.0	-4.95	1,953,400	227,389,390,848
[2160]	26/10/06	3,445	3,640	3,425	3,635	+180.0	+5.21	1,996,900	239,236,005,888
[2160]	26/10/05	3,330	3,520	3,315	3,455	+150.0	+4.54	1,621,200	227,389,390,848
[2160]	26/10/02	3,230	3,350	3,210	3,305	+45.0	+1.38	792,200	217,517,195,264
[2160]	26/10/01	3,285	3,325	3,220	3,260	-20.0	-0.61	743,700	214,555,541,504
[2160]	26/09/30	3,280	3,325	3,230	3,280	+20.0	+0.61	924,800	215,871,832,064
[2160]	26/09/29	3,210	3,300	3,135	3,260	+75.0	+2.35	1,076,700	214,555,541,504
[2160]	26/09/28	3,195	3,300	3,160	3,185	-60.0	-1.85	1,211,400	209,619,451,904
[2160]	26/09/25	3,340	3,385	3,225	3,245	-150.0	-4.42	1,433,200	213,568,323,584
[2160]	26/09/24	3,275	3,430	3,210	3,395	+145.0	+4.46	2,416,700	223,440,519,168
[2160]	26/09/18	3,045	3,260	3,015	3,250	+257.0	+8.59	2,270,400	213,897,396,224
[2160]	26/09/17	2,859	2,995	2,859	2,993	+162.0	+5.72	1,082,600	196,983,046,144
[2160]	26/09/16	2,908	2,923	2,810	2,831	-64.0	-2.21	1,017,400	186,321,092,608
[2160]	26/09/15	2,928	2,935	2,857	2,895	-33.0	-1.13	765,900	190,533,222,400
[2160]	26/09/14	2,863	2,952	2,822	2,928	+31.0	+1.07	872,100	192,705,101,824
[2160]	26/09/11	2,852	2,901	2,841	2,897	-30.0	-1.02	787,000	190,664,851,456
[2160]	26/09/10	2,890	2,943	2,872	2,927	+11.0	+0.38	757,200	192,639,287,296
[2160]	26/09/09	2,960	2,966	2,888	2,916	-20.0	-0.68	744,700	191,915,327,488
[2160]	26/09/08	2,938	2,999	2,920	2,936	+3.0	+0.10	1,050,900	193,231,618,048
[2160]	26/09/07	2,868	2,980	2,857	2,933	+61.0	+2.12	881,200	193,034,174,464
[2160]	26/09/04	2,841	2,875	2,806	2,872	+67.0	+2.39	741,800	189,019,488,256
[2160]	26/09/03	2,820	2,875	2,804	2,805	+26.0	+0.94	942,700	184,609,914,880
[2160]	26/09/02	2,786	2,887	2,747	2,779	-50.0	-1.77	1,281,800	182,898,720,768
[2160]	26/09/01	2,814	2,844	2,792	2,829	+16.0	+0.57	737,000	186,189,463,552
[2160]	26/08/31	2,850	2,880	2,813	2,813	-107.0	-3.66	1,147,900	185,136,431,104
[2160]	26/08/28	2,888	2,976	2,874	2,920	+50.0	+1.74	1,120,000	192,178,585,600
[2160]	26/08/27	2,761	2,884	2,731	2,870	+109.0	+3.95	1,004,600	188,887,859,200
[2160]	26/08/26	2,776	2,801	2,732	2,761	+35.0	+1.28	671,300	181,714,059,264
[2160]	26/08/25	2,668	2,743	2,594	2,726	+25.0	+0.93	1,184,400	179,410,550,784
[2160]	26/08/24	2,766	2,783	2,637	2,701	-85.0	-3.05	1,519,900	177,765,187,584
[2160]	26/08/21	2,925	2,939	2,752	2,786	-163.0	-5.53	1,783,700	183,359,438,848
[2160]	26/08/20	2,903	2,988	2,888	2,949	+146.0	+5.21	1,613,200	194,087,206,912
[2160]	26/08/19	2,835	2,908	2,761	2,803	-51.0	-1.79	1,395,800	184,478,285,824
[2160]	26/08/18	2,708	2,872	2,674	2,854	+181.0	+6.77	1,627,100	187,834,826,752
[2160]	26/08/17	2,944	2,987	2,662	2,673	-262.0	-8.93	2,589,000	175,893,495,808
[2160]	26/08/14	2,900	2,985	2,894	2,935	+38.0	+1.31	1,167,200	193,134,084,096
[2160]	26/08/13	2,885	2,933	2,847	2,897	-3.0	-0.10	1,030,800	190,633,541,632
[2160]	26/08/12	2,905	2,909	2,870	2,900	-15.0	-0.51	687,500	190,830,952,448
[2160]	26/08/10	2,780	2,920	2,751	2,915	+138.0	+4.97	1,068,700	191,818,006,528
[2160]	26/08/07	2,719	2,778	2,686	2,777	+58.0	+2.13	998,800	182,737,092,608
[2160]	26/08/06	2,615	2,734	2,600	2,719	+86.0	+3.27	1,129,200	178,920,472,576
[2160]	26/08/05	2,532	2,665	2,526	2,633	+101.0	+3.99	809,100	173,261,340,672
[2160]	26/08/04	2,500	2,585	2,486	2,532	+44.0	+1.77	553,800	166,615,154,688
[2160]	26/08/03	2,472	2,510	2,446	2,488	+13.0	+0.53	673,700	163,719,790,592
[2160]	26/07/31	2,439	2,509	2,396	2,475	+136.0	+5.81	996,200	162,864,349,184
[2160]	26/07/30	2,263	2,363	2,250	2,339	+39.0	+1.70	1,025,200	153,915,031,552
[2160]	26/07/29	2,477	2,477	2,275	2,300	-156.0	-6.35	2,109,500	151,348,690,944
[2160]	26/07/28	2,575	2,578	2,443	2,456	-119.0	-4.62	1,217,300	161,614,069,760
[2160]	26/07/27	2,610	2,618	2,562	2,575	-27.0	-1.04	685,000	169,444,720,640
[2160]	26/07/24	2,601	2,608	2,539	2,602	+4.0	+0.15	516,900	171,221,417,984
[2160]	26/07/23	2,496	2,643	2,491	2,598	+99.0	+3.96	864,900	170,958,209,024
[2160]	26/07/22	2,529	2,558	2,492	2,499	-3.0	-0.12	527,300	164,443,635,712
[2160]	26/07/21	2,462	2,559	2,435	2,502	+62.0	+2.54	770,900	164,641,046,528
[2160]	26/07/17	2,500	2,516	2,396	2,440	-83	-3.29	1,307,000	-
[2160]	26/07/16	2,601	2,666	2,516	2,523	-79	-3.04	853,500	-
[2160]	26/07/15	2,590	2,615	2,542	2,602	+22	+0.85	560,700	-
[2160]	26/07/14	2,607	2,620	2,562	2,580	+10	+0.39	474,700	-
[2160]	26/07/13	2,600	2,626	2,550	2,570	-35	-1.34	438,700	-
[2160]	26/07/10	2,590	2,641	2,569	2,605	+17	+0.66	429,300	-
[2160]	26/07/09	2,611	2,658	2,566	2,588	-17	-0.65	750,100	-
[2160]	26/07/08	2,801	2,807	2,598	2,605	-225	-7.95	1,320,700	-
[2160]	26/07/07	2,870	2,910	2,811	2,830	-55	-1.91	735,900	-
[2160]	26/07/06	2,875	2,908	2,812	2,885	+27	+0.94	881,000	-
[2160]	26/07/03	2,933	2,955	2,814	2,858	+2	+0.07	900,200	-
[2160]	26/07/02	2,828	2,922	2,800	2,856	+65	+2.33	971,900	-
[2160]	26/07/01	2,825	2,867	2,746	2,791	-57	-2.00	867,500	-
[2160]	26/06/30	2,752	2,876	2,741	2,848	+60	+2.15	1,082,500	-
[2160]	26/06/29	2,602	2,800	2,602	2,788	+271	+10.77	1,299,100	-
[2160]	26/06/26	2,536	2,554	2,492	2,517	-65	-2.52	680,600	-
[2160]	26/06/25	2,558	2,588	2,509	2,582	+75	+2.99	543,800	-
[2160]	26/06/24	2,534	2,554	2,495	2,507	-23	-0.91	463,200	-
[2160]	26/06/23	2,472	2,544	2,454	2,530	+60	+2.43	639,600	-
[2160]	26/06/22	2,501	2,587	2,464	2,470	-57	-2.26	949,300	-
[2160]	26/06/19	2,630	2,632	2,481	2,527	-103	-3.92	1,189,100	-
[2160]	26/06/18	2,565	2,643	2,557	2,630	+88	+3.46	954,900	-
[2160]	26/06/17	2,500	2,595	2,500	2,542	+49	+1.97	850,200	-
[2160]	26/06/16	2,544	2,560	2,428	2,493	-1	-0.04	1,242,800	-
[2160]	26/06/15	2,529	2,554	2,463	2,494	-26	-1.03	1,265,600	-
[2160]	26/06/12	2,735	2,735	2,482	2,520	-165	-6.15	1,907,600	-
[2160]	26/06/11	2,650	2,704	2,589	2,685	-50	-1.83	1,518,500	-
[2160]	26/06/10	2,784	2,799	2,661	2,735	-56	-2.01	1,407,600	-
[2160]	26/06/09	2,851	2,916	2,770	2,791	-19	-0.68	1,684,500	-
[2160]	26/06/08	2,920	3,090	2,763	2,810	-23	-0.81	3,745,100	-
[2160]	26/06/05	2,800	2,940	2,779	2,833	+149	+5.55	1,398,100	-
[2160]	26/06/04	2,600	2,740	2,600	2,684	+59	+2.25	988,600	-
[2160]	26/06/03	2,547	2,643	2,477	2,625	+45	+1.74	1,109,900	-
[2160]	26/06/02	2,564	2,630	2,501	2,580	+6	+0.23	1,177,000	-
[2160]	26/06/01	2,525	2,651	2,473	2,574	+28	+1.10	1,106,100	-
[2160]	26/05/29	2,665	2,680	2,533	2,546	-69	-2.64	1,068,600	-
[2160]	26/05/28	2,675	2,679	2,495	2,615	-31	-1.17	1,641,100	-
[2160]	26/05/27	2,700	2,739	2,631	2,646	-77	-2.83	1,147,400	-
[2160]	26/05/26	2,816	2,828	2,687	2,723	-110	-3.88	1,123,100	-
[2160]	26/05/25	2,843	2,860	2,784	2,833	-1	-0.04	709,500	-
[2160]	26/05/22	2,851	2,923	2,813	2,834	+13.0	+0.46	827,600	-
[2160]	26/05/21	2,800	2,866	2,779	2,821	+85.0	+3.11	969,800	-
[2160]	26/05/20	2,800	2,832	2,706	2,736	-94.0	-3.32	1,241,200	-
[2160]	26/05/19	2,724	2,848	2,673	2,830	+142.0	+5.28	1,559,900	-
[2160]	26/05/18	2,970	2,999	2,668	2,688	-267.0	-9.04	2,804,300	-
[2160]	26/05/15	3,035	3,050	2,905	2,955	-60.0	-1.99	1,188,700	-
[2160]	26/05/14	3,100	3,115	3,005	3,015	-225.0	-6.94	1,266,500	-
[2160]	26/05/13	3,245	3,345	3,105	3,240	+256	+8.58	2,154,700	-
[2160]	26/05/12	2,973	3,050	2,953	2,984	-16	-0.53	620,100	-
[2160]	26/05/11	2,998	3,005	2,955	3,000	+21	+0.70	600,900	-
[2160]	26/05/08	2,985	3,080	2,962	2,979	-76	-2.49	947,300	-
[2160]	26/05/07	3,100	3,130	3,055	3,055	+35	+1.16	602,300	-
[2160]	26/05/01	2,970	3,040	2,952	3,020	+100	+3.42	938,800	-
[2160]	26/04/30	3,050	3,055	2,920	2,920	-245	-7.74	1,695,800	-
[2160]	26/04/28	3,125	3,170	3,100	3,165	+55	+1.77	389,100	-
[2160]	26/04/27	3,130	3,160	3,090	3,110	-20	-0.64	426,400	-
[2160]	26/04/24	3,115	3,185	3,060	3,130	0	0.00	801,200	-
[2160]	26/04/23	3,270	3,275	3,110	3,130	-170	-5.15	1,160,700	-
[2160]	26/04/22	3,375	3,395	3,260	3,300	-90	-2.65	880,800	-
[2160]	26/04/21	3,415	3,455	3,380	3,390	-50	-1.45	997,500	-
[2160]	26/04/20	3,355	3,515	3,355	3,440	+70	+2.08	1,171,300	-
[2160]	26/04/17	3,350	3,405	3,290	3,370	-10	-0.30	641,500	-
[2160]	26/04/16	3,395	3,410	3,340	3,380	+40	+1.20	714,800	-
[2160]	26/04/15	3,220	3,340	3,220	3,340	+155	+4.87	1,279,600	-
[2160]	26/04/14	3,235	3,270	3,175	3,185	+50	+1.59	623,500	-
[2160]	26/04/13	3,100	3,140	3,055	3,135	-45	-1.42	750,900	-
[2160]	26/04/10	3,165	3,250	3,150	3,180	+50	+1.60	926,400	-
[2160]	26/04/09	3,175	3,175	3,090	3,130	-105	-3.25	845,500	-
[2160]	26/04/08	3,250	3,270	3,195	3,235	+125	+4.02	856,100	-
[2160]	26/04/07	3,125	3,150	3,080	3,110	-20	-0.64	595,200	-
[2160]	26/04/06	3,135	3,175	3,100	3,130	-15	-0.48	747,200	-
[2160]	26/04/03	3,145	3,165	3,075	3,145	+70	+2.28	734,400	-
[2160]	26/04/02	3,250	3,250	3,065	3,075	-125	-3.91	1,311,100	-
[2160]	26/04/01	3,085	3,200	3,070	3,200	+260	+8.84	1,101,400	-
[2160]	26/03/31	3,040	3,090	2,940	2,940	-120	-3.92	1,242,800	-
[2160]	26/03/30	3,050	3,140	3,040	3,060	-190	-5.85	1,072,300	-
[2160]	26/03/27	3,075	3,255	3,060	3,250	+210	+6.91	1,369,700	-
[2160]	26/03/26	3,100	3,140	3,025	3,040	-30	-0.98	861,300	-
[2160]	26/03/25	3,020	3,140	3,010	3,070	+102	+3.44	1,315,800	-
[2160]	26/03/24	2,861	2,989	2,834	2,968	+227	+8.28	2,644,700	-
[2160]	26/03/23	2,700	2,781	2,625	2,741	-101	-3.55	2,822,200	-
[2160]	26/03/19	2,942	2,966	2,821	2,842	-283	-9.06	2,356,200	-
[2160]	26/03/18	3,230	3,230	3,010	3,125	+10	+0.32	1,464,900	-
[2160]	26/03/17	3,295	3,295	3,115	3,115	-130	-4.01	1,070,300	-
[2160]	26/03/16	3,260	3,310	3,180	3,245	+100	+3.18	1,300,100	-
[2160]	26/03/13	3,200	3,275	3,080	3,145	-385	-10.91	2,591,500	-
[2160]	26/03/12	3,645	3,645	3,500	3,530	-155	-4.21	1,324,000	-
[2160]	26/03/11	3,640	3,740	3,570	3,685	+100	+2.79	1,524,700	-
[2160]	26/03/10	3,480	3,615	3,445	3,585	+245	+7.34	1,663,100	-
[2160]	26/03/09	3,380	3,445	3,250	3,340	-250	-6.96	2,315,600	-
[2160]	26/03/06	3,605	3,650	3,460	3,590	+475	+15.25	3,231,800	-
[2160]	26/03/05	3,085	3,175	3,035	3,115	+140	+4.71	1,155,600	-
[2160]	26/03/04	3,020	3,155	2,964	2,975	-210	-6.59	1,829,100	-
[2160]	26/03/03	3,150	3,320	3,090	3,185	+145	+4.77	2,372,300	-
[2160]	26/03/02	3,020	3,050	2,901	3,040	-120	-3.80	1,969,700	-
[2160]	26/02/27	2,991	3,170	2,989	3,160	+145	+4.81	1,277,200	-
[2160]	26/02/26	3,005	3,095	2,984	3,015	+43	+1.45	1,045,200	-
[2160]	26/02/25	2,909	3,045	2,890	2,972	+96	+3.34	1,585,400	-
[2160]	26/02/24	2,911	2,911	2,825	2,876	+15	+0.52	976,100	-
[2160]	26/02/20	2,916	3,020	2,812	2,861	-42	-1.45	2,487,900	-
[2160]	26/02/19	2,774	2,918	2,696	2,903	+128	+4.61	2,190,000	-
[2160]	26/02/18	2,714	2,875	2,698	2,775	+161	+6.16	2,539,800	-
[2160]	26/02/17	2,586	2,673	2,571	2,614	+34	+1.32	1,226,800	-
[2160]	26/02/16	2,561	2,588	2,507	2,580	+119	+4.84	1,368,600	-
[2160]	26/02/13	2,501	2,510	2,430	2,461	-89	-3.49	1,124,500	-
[2160]	26/02/12	2,551	2,606	2,528	2,550	-22	-0.86	763,400	-
[2160]	26/02/10	2,500	2,582	2,499	2,572	+83	+3.33	960,300	-
[2160]	26/02/09	2,520	2,530	2,461	2,489	+7	+0.28	896,200	-
[2160]	26/02/06	2,517	2,519	2,444	2,482	-85	-3.31	1,205,600	-
[2160]	26/02/05	2,497	2,579	2,479	2,567	+57	+2.27	866,100	-
[2160]	26/02/04	2,539	2,541	2,444	2,510	-42	-1.65	1,419,900	-
[2160]	26/02/03	2,540	2,572	2,515	2,552	+16	+0.63	853,600	-
[2160]	26/02/02	2,549	2,588	2,496	2,536	-12	-0.47	995,400	-
[2160]	26/01/30	2,514	2,575	2,498	2,548	+40	+1.59	717,700	-
[2160]	26/01/29	2,508	2,539	2,465	2,508	+1	+0.04	746,700	-
[2160]	26/01/28	2,581	2,588	2,475	2,507	-88	-3.39	1,339,100	-
[2160]	26/01/27	2,670	2,670	2,562	2,595	-85	-3.17	1,153,400	-
[2160]	26/01/26	2,685	2,838	2,640	2,680	-71	-2.58	2,944,700	-
[2160]	26/01/23	2,630	2,775	2,621	2,751	+116	+4.40	1,594,300	-
[2160]	26/01/22	2,626	2,657	2,591	2,635	+41	+1.58	888,400	-
[2160]	26/01/21	2,536	2,605	2,506	2,594	+8	+0.31	913,600	-
[2160]	26/01/20	2,628	2,709	2,577	2,586	-43	-1.64	1,647,000	-
[2160]	26/01/19	2,560	2,634	2,531	2,629	+66	+2.58	1,259,600	-
[2160]	26/01/16	2,581	2,598	2,532	2,563	-3	-0.12	936,300	-
[2160]	26/01/15	2,475	2,595	2,471	2,566	+101	+4.10	1,722,300	-
[2160]	26/01/14	2,506	2,520	2,452	2,465	-76	-2.99	1,436,000	-
[2160]	26/01/13	2,506	2,572	2,501	2,541	+75	+3.04	1,465,000	-
[2160]	26/01/09	2,520	2,549	2,441	2,466	-49	-1.95	1,357,700	-
[2160]	26/01/08	2,475	2,544	2,463	2,515	+83	+3.41	1,852,200	-
[2160]	26/01/07	2,371	2,451	2,348	2,432	-48	-1.94	2,026,000	-
[2160]	26/01/06	2,540	2,673	2,465	2,480	+190	+8.30	4,822,300	-
[2160]	26/01/05	2,362	2,388	2,265	2,290	-122	-5.06	1,784,500	-
[2160]	25/12/30	2,463	2,508	2,402	2,412	-51	-2.07	996,600	-
[2160]	25/12/29	2,499	2,516	2,438	2,463	-30	-1.20	1,051,200	-
[2160]	25/12/26	2,498	2,536	2,457	2,493	-17	-0.68	1,210,000	-
[2160]	25/12/25	2,402	2,524	2,385	2,510	+101	+4.19	1,192,000	-
[2160]	25/12/24	2,373	2,444	2,371	2,409	+9	+0.37	912,400	-
[2160]	25/12/23	2,330	2,403	2,311	2,400	+62	+2.65	910,200	-
[2160]	25/12/22	2,348	2,365	2,245	2,338	+6	+0.26	1,504,700	-
[2160]	25/12/19	2,317	2,342	2,112	2,332	-66	-2.75	3,742,300	-
[2160]	25/12/18	2,363	2,427	2,336	2,398	+27	+1.14	836,300	-
[2160]	25/12/17	2,385	2,438	2,354	2,371	-9	-0.38	964,700	-
[2160]	25/12/16	2,437	2,455	2,362	2,380	-100	-4.03	1,017,900	-
[2160]	25/12/15	2,500	2,560	2,468	2,480	+15	+0.61	1,491,300	-
[2160]	25/12/12	2,375	2,477	2,371	2,465	+95	+4.01	1,286,700	-
[2160]	25/12/11	2,395	2,427	2,343	2,370	0	0.00	1,002,800	-
[2160]	25/12/10	2,340	2,377	2,320	2,370	0	0.00	752,000	-
[2160]	25/12/09	2,236	2,399	2,232	2,370	+107	+4.73	1,663,600	-
[2160]	25/12/08	2,308	2,322	2,256	2,263	-66	-2.83	979,700	-
[2160]	25/12/05	2,320	2,379	2,294	2,329	+20	+0.87	1,046,600	-
[2160]	25/12/04	2,233	2,327	2,215	2,309	+69	+3.08	1,596,700	-
[2160]	25/12/03	2,390	2,408	2,192	2,240	-178	-7.36	3,519,100	-
[2160]	25/12/02	2,463	2,537	2,418	2,418	-58	-2.34	1,144,600	-
[2160]	25/12/01	2,543	2,563	2,465	2,476	-93	-3.62	969,300	-
[2160]	25/11/28	2,530	2,614	2,525	2,569	+14	+0.55	871,000	-
[2160]	25/11/27	2,526	2,566	2,478	2,555	+19	+0.75	829,200	-
[2160]	25/11/26	2,417	2,612	2,408	2,536	+130	+5.40	1,730,100	-
[2160]	25/11/25	2,450	2,522	2,396	2,406	-27	-1.11	1,079,200	-
[2160]	25/11/21	2,386	2,483	2,372	2,433	-27	-1.10	1,124,900	-
[2160]	25/11/20	2,460	2,482	2,383	2,460	+46	+1.91	1,159,800	-
[2160]	25/11/19	2,434	2,465	2,355	2,414	-34	-1.39	1,229,900	-
[2160]	25/11/18	2,613	2,643	2,445	2,448	-205	-7.73	2,044,500	-
[2160]	25/11/17	2,515	2,667	2,500	2,653	+146	+5.82	1,744,000	-
[2160]	25/11/14	2,462	2,524	2,460	2,507	-8	-0.32	919,100	-
[2160]	25/11/13	2,521	2,541	2,503	2,515	-26	-1.02	594,900	-
[2160]	25/11/12	2,491	2,541	2,480	2,541	+35	+1.40	723,700	-
[2160]	25/11/11	2,550	2,554	2,478	2,506	-60	-2.34	1,017,500	-
[2160]	25/11/10	2,543	2,572	2,513	2,566	+55	+2.19	698,800	-
[2160]	25/11/07	2,485	2,535	2,455	2,511	-11	-0.44	633,600	-
[2160]	25/11/06	2,479	2,562	2,475	2,522	+56	+2.27	840,900	-
[2160]	25/11/05	2,499	2,502	2,406	2,466	-66	-2.61	1,043,000	-
[2160]	25/11/04	2,425	2,541	2,415	2,532	+96	+3.94	873,400	-
[2160]	25/10/31	2,420	2,437	2,404	2,436	+32	+1.33	504,600	-
[2160]	25/10/30	2,377	2,424	2,374	2,404	+2	+0.08	622,000	-
[2160]	25/10/29	2,470	2,474	2,377	2,402	-78	-3.15	1,000,800	-
[2160]	25/10/28	2,494	2,521	2,441	2,480	-15	-0.60	675,100	-
[2160]	25/10/27	2,466	2,528	2,440	2,495	+35	+1.42	832,200	-
[2160]	25/10/24	2,496	2,529	2,431	2,460	+98	+4.15	1,468,000	-
[2160]	25/10/23	2,392	2,405	2,360	2,362	-70	-2.88	804,200	-
[2160]	25/10/22	2,425	2,467	2,414	2,432	+4	+0.16	706,700	-
[2160]	25/10/21	2,370	2,450	2,364	2,428	+63	+2.66	882,600	-
[2160]	25/10/20	2,370	2,433	2,352	2,365	+10	+0.42	903,500	-
[2160]	25/10/17	2,449	2,469	2,345	2,355	-159	-6.32	1,775,800	-
[2160]	25/10/16	2,582	2,597	2,482	2,514	+32	+1.29	1,841,500	-
[2160]	25/10/15	2,362	2,620	2,355	2,482	+101	+4.24	2,891,600	-
[2160]	25/10/14	2,431	2,449	2,344	2,381	+50	+2.15	1,345,400	-
[2160]	25/10/10	2,359	2,365	2,311	2,331	-47	-1.98	740,700	-
[2160]	25/10/09	2,368	2,388	2,359	2,378	+9	+0.38	506,500	-
[2160]	25/10/08	2,379	2,384	2,353	2,369	-16	-0.67	613,500	-
[2160]	25/10/07	2,430	2,434	2,383	2,385	-40	-1.65	629,800	-
[2160]	25/10/06	2,455	2,464	2,385	2,425	+2	+0.08	697,200	-
[2160]	25/10/03	2,354	2,441	2,350	2,423	+59	+2.50	628,700	-
[2160]	25/10/02	2,341	2,394	2,337	2,364	+18	+0.77	761,100	-
[2160]	25/10/01	2,395	2,400	2,321	2,346	-88	-3.62	1,271,300	-
[2160]	25/09/30	2,395	2,448	2,363	2,434	+12	+0.50	677,300	-
[2160]	25/09/29	2,413	2,439	2,370	2,422	+59	+2.50	928,700	-
[2160]	25/09/26	2,396	2,440	2,350	2,363	-74	-3.04	1,149,700	-
[2160]	25/09/25	2,444	2,444	2,389	2,437	+2	+0.08	1,187,000	-
[2160]	25/09/24	2,475	2,488	2,401	2,435	-53	-2.13	1,208,700	-
[2160]	25/09/22	2,562	2,571	2,483	2,488	-89	-3.45	993,000	-
[2160]	25/09/19	2,522	2,594	2,500	2,577	+107	+4.33	1,403,900	-
[2160]	25/09/18	2,501	2,522	2,446	2,470	-29	-1.16	1,346,200	-
[2160]	25/09/17	2,511	2,554	2,490	2,499	-42	-1.65	881,800	-
[2160]	25/09/16	2,570	2,570	2,492	2,541	-44	-1.70	1,182,800	-
[2160]	25/09/12	2,623	2,623	2,582	2,585	-15	-0.58	660,700	-
[2160]	25/09/11	2,647	2,662	2,589	2,600	-6	-0.23	784,000	-
[2160]	25/09/10	2,632	2,642	2,575	2,606	-47	-1.77	884,600	-
[2160]	25/09/09	2,646	2,710	2,632	2,653	+21	+0.80	822,900	-
[2160]	25/09/08	2,705	2,709	2,631	2,632	-39	-1.46	1,260,300	-
[2160]	25/09/05	2,670	2,685	2,651	2,671	-3	-0.11	607,500	-