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
[2168]	26/10/29	1,434	1,435	1,409	1,415	-10.0	-0.70	473,300	52,853,686,272
[2168]	26/10/28	1,452	1,453	1,416	1,425	-23.0	-1.59	184,300	53,227,208,704
[2168]	26/10/27	1,455	1,463	1,443	1,448	-9.0	-0.62	152,700	54,086,316,032
[2168]	26/10/26	1,460	1,465	1,444	1,457	-1.0	-0.07	146,800	54,422,487,040
[2168]	26/10/23	1,488	1,493	1,456	1,458	-25.0	-1.69	158,600	54,459,838,464
[2168]	26/10/22	1,464	1,486	1,460	1,483	+10.0	+0.68	171,100	55,393,652,736
[2168]	26/10/21	1,470	1,475	1,454	1,473	-1.0	-0.07	136,900	55,020,126,208
[2168]	26/10/20	1,485	1,499	1,462	1,474	-13.0	-0.87	146,800	55,057,477,632
[2168]	26/10/19	1,519	1,533	1,485	1,487	-37.0	-2.43	163,700	55,543,058,432
[2168]	26/10/16	1,461	1,533	1,445	1,524	+56.0	+3.81	320,600	56,925,102,080
[2168]	26/10/15	1,470	1,473	1,443	1,468	-4.0	-0.27	221,400	54,833,364,992
[2168]	26/10/14	1,456	1,485	1,449	1,472	+10.0	+0.68	196,000	54,982,774,784
[2168]	26/10/13	1,440	1,464	1,431	1,462	+24.0	+1.67	135,200	54,609,248,256
[2168]	26/10/09	1,454	1,462	1,433	1,438	-7.0	-0.48	143,500	53,712,789,504
[2168]	26/10/08	1,467	1,467	1,441	1,445	-23.0	-1.57	124,800	53,974,257,664
[2168]	26/10/07	1,488	1,488	1,451	1,468	-22.0	-1.48	144,100	54,833,364,992
[2168]	26/10/06	1,480	1,497	1,480	1,490	+12.0	+0.81	88,300	55,655,116,800
[2168]	26/10/05	1,492	1,495	1,476	1,478	-14.0	-0.94	109,100	55,206,887,424
[2168]	26/10/02	1,515	1,515	1,481	1,492	-32.0	-2.10	164,400	55,729,823,744
[2168]	26/10/01	1,528	1,533	1,516	1,524	-15.0	-0.97	112,300	56,925,102,080
[2168]	26/09/30	1,538	1,546	1,518	1,539	+1.0	+0.07	106,500	57,485,385,728
[2168]	26/09/29	1,553	1,553	1,529	1,538	-16.0	-1.03	89,700	57,448,034,304
[2168]	26/09/28	1,561	1,562	1,549	1,554	-2.0	-0.13	128,000	58,045,673,472
[2168]	26/09/25	1,558	1,570	1,539	1,556	-2.0	-0.13	120,200	58,120,376,320
[2168]	26/09/24	1,560	1,574	1,555	1,558	+2.0	+0.13	132,200	58,195,083,264
[2168]	26/09/18	1,599	1,603	1,556	1,556	-39.0	-2.45	199,300	58,120,376,320
[2168]	26/09/17	1,591	1,595	1,567	1,595	-8.0	-0.50	215,800	59,577,122,816
[2168]	26/09/16	1,604	1,618	1,595	1,603	+9.0	+0.56	155,500	59,875,942,400
[2168]	26/09/15	1,575	1,604	1,565	1,594	+27.0	+1.72	118,200	59,539,771,392
[2168]	26/09/14	1,523	1,569	1,517	1,567	+35.0	+2.28	150,700	58,531,254,272
[2168]	26/09/11	1,551	1,559	1,524	1,532	-40.0	-2.54	149,200	57,223,921,664
[2168]	26/09/10	1,580	1,581	1,555	1,572	-8.0	-0.51	139,600	58,718,015,488
[2168]	26/09/09	1,582	1,588	1,568	1,580	-16.0	-1.00	112,200	59,016,835,072
[2168]	26/09/08	1,603	1,613	1,588	1,596	-7.0	-0.44	113,600	59,614,474,240
[2168]	26/09/07	1,650	1,650	1,602	1,603	-58.0	-3.49	137,800	59,875,942,400
[2168]	26/09/04	1,645	1,675	1,641	1,661	+4.0	+0.24	121,000	62,042,382,336
[2168]	26/09/03	1,682	1,685	1,649	1,657	0	+0.00	143,100	61,892,972,544
[2168]	26/09/02	1,729	1,742	1,657	1,657	-99.0	-5.64	218,600	61,892,972,544
[2168]	26/09/01	1,725	1,762	1,708	1,756	+17.0	+0.98	203,000	65,590,861,824
[2168]	26/08/31	1,732	1,750	1,720	1,739	+14.0	+0.81	188,000	64,955,871,232
[2168]	26/08/28	1,713	1,725	1,707	1,725	+22.0	+1.29	230,400	64,432,939,008
[2168]	26/08/27	1,672	1,714	1,669	1,703	+18.0	+1.07	191,100	63,611,183,104
[2168]	26/08/26	1,686	1,688	1,667	1,685	+4.0	+0.24	119,700	62,938,841,088
[2168]	26/08/25	1,652	1,692	1,650	1,681	+36.0	+2.19	180,700	62,789,431,296
[2168]	26/08/24	1,672	1,677	1,643	1,645	-25.0	-1.50	106,800	61,444,743,168
[2168]	26/08/21	1,640	1,671	1,636	1,670	+12.0	+0.72	200,000	62,378,553,344
[2168]	26/08/20	1,633	1,658	1,623	1,658	+31.0	+1.91	162,700	61,930,323,968
[2168]	26/08/19	1,643	1,648	1,620	1,627	-16.0	-0.97	113,700	60,772,401,152
[2168]	26/08/18	1,630	1,657	1,624	1,643	+3.0	+0.18	167,100	61,370,040,320
[2168]	26/08/17	1,637	1,653	1,630	1,640	0	+0.00	117,800	61,257,981,952
[2168]	26/08/14	1,625	1,646	1,625	1,640	+11.0	+0.68	134,800	61,257,981,952
[2168]	26/08/13	1,624	1,639	1,608	1,629	-6.0	-0.37	154,200	60,847,104,000
[2168]	26/08/12	1,617	1,643	1,616	1,635	+18.0	+1.11	193,800	61,071,220,736
[2168]	26/08/10	1,622	1,630	1,602	1,617	+18.0	+1.13	159,300	60,398,874,624
[2168]	26/08/07	1,583	1,607	1,577	1,599	+19.0	+1.20	129,600	59,726,532,608
[2168]	26/08/06	1,563	1,582	1,559	1,580	+17.0	+1.09	91,700	59,016,835,072
[2168]	26/08/05	1,569	1,578	1,551	1,563	-6.0	-0.38	103,400	58,381,844,480
[2168]	26/08/04	1,556	1,588	1,549	1,569	+9.0	+0.58	140,800	58,605,961,216
[2168]	26/08/03	1,542	1,574	1,523	1,560	+9.0	+0.58	187,100	58,269,786,112
[2168]	26/07/31	1,570	1,583	1,542	1,551	-36.0	-2.27	173,000	57,933,615,104
[2168]	26/07/30	1,611	1,620	1,576	1,587	-24.0	-1.49	255,200	59,278,303,232
[2168]	26/07/29	1,573	1,634	1,571	1,611	+31.0	+1.96	435,900	60,174,761,984
[2168]	26/07/28	1,575	1,592	1,569	1,580	+5.0	+0.32	159,500	59,016,835,072
[2168]	26/07/27	1,585	1,590	1,561	1,575	+20.0	+1.29	127,200	58,830,073,856
[2168]	26/07/24	1,565	1,583	1,555	1,555	-13.0	-0.83	224,000	58,083,024,896
[2168]	26/07/23	1,590	1,590	1,556	1,568	-1.0	-0.06	169,500	58,568,605,696
[2168]	26/07/22	1,579	1,582	1,566	1,569	-21.0	-1.32	149,400	58,605,961,216
[2168]	26/07/21	1,550	1,594	1,550	1,590	+35.0	+2.25	209,100	59,390,361,600
[2168]	26/07/17	1,551	1,578	1,514	1,555	+7	+0.45	261,800	-
[2168]	26/07/16	1,530	1,600	1,526	1,548	0	0.00	425,600	-
[2168]	26/07/15	1,538	1,548	1,521	1,548	+4	+0.26	182,800	-
[2168]	26/07/14	1,530	1,554	1,530	1,544	-2	-0.13	204,800	-
[2168]	26/07/13	1,548	1,563	1,536	1,546	+14	+0.91	182,400	-
[2168]	26/07/10	1,538	1,547	1,529	1,532	-5	-0.33	123,500	-
[2168]	26/07/09	1,528	1,548	1,518	1,537	+5	+0.33	150,700	-
[2168]	26/07/08	1,530	1,541	1,517	1,532	+9	+0.59	143,800	-
[2168]	26/07/07	1,525	1,537	1,517	1,523	+7	+0.46	175,500	-
[2168]	26/07/06	1,520	1,529	1,503	1,516	+19	+1.27	159,700	-
[2168]	26/07/03	1,500	1,508	1,484	1,497	+19	+1.29	184,800	-
[2168]	26/07/02	1,524	1,542	1,478	1,478	-37	-2.44	316,100	-
[2168]	26/07/01	1,498	1,522	1,478	1,515	+17	+1.13	319,200	-
[2168]	26/06/30	1,470	1,498	1,449	1,498	+26	+1.77	352,800	-
[2168]	26/06/29	1,409	1,472	1,397	1,472	+78	+5.60	422,900	-
[2168]	26/06/26	1,453	1,455	1,345	1,394	-66	-4.52	970,400	-
[2168]	26/06/25	1,467	1,473	1,456	1,460	-2	-0.14	115,800	-
[2168]	26/06/24	1,469	1,477	1,448	1,462	+6	+0.41	239,000	-
[2168]	26/06/23	1,475	1,475	1,456	1,456	-17	-1.15	167,300	-
[2168]	26/06/22	1,474	1,498	1,466	1,473	-4	-0.27	162,200	-
[2168]	26/06/19	1,480	1,484	1,463	1,477	-18	-1.20	240,500	-
[2168]	26/06/18	1,497	1,511	1,482	1,495	-3	-0.20	161,700	-
[2168]	26/06/17	1,500	1,512	1,490	1,498	-4	-0.27	160,400	-
[2168]	26/06/16	1,480	1,502	1,472	1,502	+8	+0.54	218,700	-
[2168]	26/06/15	1,483	1,502	1,483	1,494	-6	-0.40	171,900	-
[2168]	26/06/12	1,510	1,510	1,478	1,500	-7	-0.46	205,000	-
[2168]	26/06/11	1,501	1,511	1,490	1,507	-3	-0.20	177,500	-
[2168]	26/06/10	1,519	1,529	1,508	1,510	-7	-0.46	148,900	-
[2168]	26/06/09	1,507	1,528	1,502	1,517	+10	+0.66	171,900	-
[2168]	26/06/08	1,528	1,553	1,507	1,507	-42	-2.71	229,400	-
[2168]	26/06/05	1,495	1,568	1,495	1,549	+54	+3.61	449,900	-
[2168]	26/06/04	1,465	1,500	1,456	1,495	+15	+1.01	298,700	-
[2168]	26/06/03	1,500	1,502	1,480	1,480	-16	-1.07	582,000	-
[2168]	26/06/02	1,500	1,508	1,468	1,496	-20	-1.32	536,200	-
[2168]	26/06/01	1,590	1,600	1,497	1,516	-95	-5.90	883,900	-
[2168]	26/05/29	1,634	1,649	1,611	1,611	-14	-0.86	1,090,900	-
[2168]	26/05/28	1,670	1,675	1,611	1,625	-175	-9.72	898,000	-
[2168]	26/05/27	1,776	1,816	1,769	1,800	+27	+1.52	557,700	-
[2168]	26/05/26	1,744	1,773	1,738	1,773	+31	+1.78	295,200	-
[2168]	26/05/25	1,736	1,742	1,718	1,742	+12	+0.69	390,300	-
[2168]	26/05/22	1,699	1,730	1,695	1,730	+20.0	+1.17	367,100	-
[2168]	26/05/21	1,720	1,727	1,704	1,710	+4.0	+0.23	271,200	-
[2168]	26/05/20	1,722	1,731	1,695	1,706	-16.0	-0.93	337,000	-
[2168]	26/05/19	1,709	1,742	1,701	1,722	+26.0	+1.53	440,400	-
[2168]	26/05/18	1,705	1,709	1,675	1,696	+6.0	+0.36	304,800	-
[2168]	26/05/15	1,653	1,707	1,652	1,690	+33.0	+1.99	324,300	-
[2168]	26/05/14	1,660	1,669	1,646	1,657	+7.0	+0.42	228,800	-
[2168]	26/05/13	1,610	1,652	1,610	1,650	+40.0	+2.48	188,300	-
[2168]	26/05/12	1,622	1,629	1,600	1,610	-19.0	-1.17	273,100	-
[2168]	26/05/11	1,633	1,637	1,616	1,629	-1.0	-0.06	184,100	-
[2168]	26/05/08	1,630	1,644	1,626	1,630	-7.0	-0.43	215,500	-
[2168]	26/05/07	1,633	1,664	1,627	1,637	+35.0	+2.18	378,600	-
[2168]	26/05/01	1,611	1,620	1,588	1,602	-28.0	-1.72	374,400	-
[2168]	26/04/30	1,655	1,663	1,629	1,630	-24.0	-1.45	298,800	-
[2168]	26/04/28	1,672	1,674	1,653	1,654	-9.0	-0.54	282,800	-
[2168]	26/04/27	1,670	1,678	1,651	1,663	-2	-0.12	306,700	-
[2168]	26/04/24	1,682	1,697	1,661	1,665	-28	-1.65	363,200	-
[2168]	26/04/23	1,755	1,755	1,687	1,693	-66	-3.75	476,700	-
[2168]	26/04/22	1,765	1,771	1,757	1,759	-5	-0.28	220,900	-
[2168]	26/04/21	1,778	1,784	1,763	1,764	-12	-0.68	198,400	-
[2168]	26/04/20	1,805	1,805	1,770	1,776	-14	-0.78	193,500	-
[2168]	26/04/17	1,778	1,804	1,777	1,790	+23	+1.30	192,400	-
[2168]	26/04/16	1,781	1,803	1,760	1,767	-11	-0.62	447,800	-
[2168]	26/04/15	1,820	1,828	1,775	1,778	-112	-5.93	754,100	-
[2168]	26/04/14	1,940	1,940	1,890	1,890	-10	-0.53	193,200	-
[2168]	26/04/13	1,961	1,967	1,888	1,900	-60	-3.06	195,300	-
[2168]	26/04/10	1,983	1,991	1,954	1,960	-22	-1.11	64,700	-
[2168]	26/04/09	2,019	2,026	1,980	1,982	-25	-1.25	118,900	-
[2168]	26/04/08	1,999	2,007	1,980	2,007	+39	+1.98	114,600	-
[2168]	26/04/07	1,967	1,978	1,960	1,968	+18	+0.92	86,400	-
[2168]	26/04/06	1,938	1,962	1,927	1,950	+10	+0.52	99,400	-
[2168]	26/04/03	1,928	1,945	1,921	1,940	+33	+1.73	68,000	-
[2168]	26/04/02	1,910	1,935	1,893	1,907	0	0.00	84,000	-
[2168]	26/04/01	1,877	1,907	1,867	1,907	+55	+2.97	104,000	-
[2168]	26/03/31	1,864	1,885	1,850	1,852	-9	-0.48	156,300	-
[2168]	26/03/30	1,860	1,869	1,822	1,861	-22	-1.17	174,300	-
[2168]	26/03/27	1,891	1,896	1,867	1,883	+5	+0.27	121,200	-
[2168]	26/03/26	1,897	1,897	1,861	1,878	-6	-0.32	77,000	-
[2168]	26/03/25	1,890	1,905	1,882	1,884	+3	+0.16	75,900	-
[2168]	26/03/24	1,914	1,914	1,874	1,881	+2	+0.11	85,600	-
[2168]	26/03/23	1,900	1,900	1,862	1,879	-43	-2.24	135,600	-
[2168]	26/03/19	1,957	1,966	1,918	1,922	-65	-3.27	134,200	-
[2168]	26/03/18	1,967	1,988	1,958	1,987	+36	+1.85	48,500	-
[2168]	26/03/17	1,955	1,972	1,944	1,951	+14	+0.72	62,200	-
[2168]	26/03/16	1,935	1,949	1,925	1,937	+2	+0.10	72,100	-
[2168]	26/03/13	1,933	1,956	1,924	1,935	-20	-1.02	109,200	-
[2168]	26/03/12	1,981	1,981	1,938	1,955	-30	-1.51	76,400	-
[2168]	26/03/11	1,970	2,000	1,970	1,985	+9	+0.46	54,600	-
[2168]	26/03/10	1,950	1,978	1,942	1,976	+47	+2.44	69,600	-
[2168]	26/03/09	1,904	1,942	1,900	1,929	-54	-2.72	114,400	-
[2168]	26/03/06	1,953	1,983	1,933	1,983	+56	+2.91	126,100	-
[2168]	26/03/05	1,957	2,000	1,927	1,927	+11	+0.57	142,200	-
[2168]	26/03/04	1,972	1,980	1,906	1,916	-73	-3.67	185,100	-
[2168]	26/03/03	2,014	2,032	1,986	1,989	-40	-1.97	121,900	-
[2168]	26/03/02	2,008	2,048	1,999	2,029	-11	-0.54	99,300	-
[2168]	26/02/27	2,082	2,084	2,040	2,040	+8	+0.39	129,700	-
[2168]	26/02/26	2,025	2,049	2,011	2,032	+10	+0.49	96,200	-
[2168]	26/02/25	2,002	2,035	1,995	2,022	+23	+1.15	83,700	-
[2168]	26/02/24	1,991	2,031	1,983	1,999	+4	+0.20	101,600	-
[2168]	26/02/20	2,007	2,019	1,971	1,995	-24	-1.19	146,200	-
[2168]	26/02/19	2,003	2,019	1,997	2,019	+30	+1.51	85,800	-
[2168]	26/02/18	1,970	1,999	1,960	1,989	+21	+1.07	78,100	-
[2168]	26/02/17	2,002	2,016	1,967	1,968	-60	-2.96	170,100	-
[2168]	26/02/16	2,009	2,032	1,995	2,028	+38	+1.91	112,800	-
[2168]	26/02/13	2,032	2,044	1,986	1,990	-64	-3.12	141,700	-
[2168]	26/02/12	2,098	2,100	2,054	2,054	-55	-2.61	98,000	-
[2168]	26/02/10	2,072	2,114	2,071	2,109	+56	+2.73	142,300	-
[2168]	26/02/09	2,075	2,080	2,040	2,053	+26	+1.28	108,700	-
[2168]	26/02/06	2,017	2,027	1,992	2,027	-14	-0.69	108,200	-
[2168]	26/02/05	2,016	2,049	2,016	2,041	+34	+1.69	77,400	-
[2168]	26/02/04	2,000	2,027	1,991	2,007	-18	-0.89	89,200	-
[2168]	26/02/03	1,976	2,048	1,976	2,025	+51	+2.58	100,600	-
[2168]	26/02/02	1,994	2,030	1,974	1,974	-17	-0.85	147,600	-
[2168]	26/01/30	2,015	2,024	1,991	1,991	-24	-1.19	166,800	-
[2168]	26/01/29	2,066	2,075	2,011	2,015	-68	-3.26	397,200	-
[2168]	26/01/28	2,049	2,095	2,023	2,083	+24	+1.17	172,700	-
[2168]	26/01/27	2,035	2,060	2,021	2,059	+14	+0.68	95,600	-
[2168]	26/01/26	2,075	2,075	2,036	2,045	-40	-1.92	131,200	-
[2168]	26/01/23	2,073	2,094	2,061	2,085	+12	+0.58	141,000	-
[2168]	26/01/22	2,008	2,094	2,007	2,073	+85	+4.28	238,300	-
[2168]	26/01/21	2,018	2,022	1,982	1,988	-57	-2.79	164,400	-
[2168]	26/01/20	2,021	2,089	2,021	2,045	+7	+0.34	154,200	-
[2168]	26/01/19	2,058	2,063	2,029	2,038	-16	-0.78	143,900	-
[2168]	26/01/16	2,096	2,105	2,041	2,054	-40	-1.91	154,100	-
[2168]	26/01/15	2,180	2,186	2,077	2,094	-54	-2.51	281,100	-
[2168]	26/01/14	2,079	2,148	2,079	2,148	+77	+3.72	369,400	-
[2168]	26/01/13	2,125	2,136	2,071	2,071	+34	+1.67	301,300	-
[2168]	26/01/09	2,043	2,063	2,034	2,037	0	0.00	77,800	-
[2168]	26/01/08	2,030	2,055	2,030	2,037	+7	+0.34	90,400	-
[2168]	26/01/07	2,010	2,045	1,995	2,030	+13	+0.64	103,500	-
[2168]	26/01/06	2,029	2,052	2,014	2,017	-12	-0.59	128,000	-
[2168]	26/01/05	2,043	2,044	2,003	2,029	+4	+0.20	215,500	-
[2168]	25/12/30	2,010	2,037	2,001	2,025	+25	+1.25	158,500	-
[2168]	25/12/29	2,016	2,016	1,984	2,000	-8	-0.40	122,000	-
[2168]	25/12/26	2,000	2,016	1,999	2,008	+13	+0.65	137,600	-
[2168]	25/12/25	1,972	1,995	1,967	1,995	+35	+1.79	157,700	-
[2168]	25/12/24	1,966	1,973	1,954	1,960	+5	+0.26	90,700	-
[2168]	25/12/23	1,934	1,971	1,932	1,955	+21	+1.09	126,900	-
[2168]	25/12/22	1,944	1,963	1,928	1,934	+9	+0.47	121,900	-
[2168]	25/12/19	1,894	1,943	1,889	1,925	+49	+2.61	158,800	-
[2168]	25/12/18	1,868	1,888	1,864	1,876	+12	+0.64	119,300	-
[2168]	25/12/17	1,896	1,898	1,835	1,864	-31	-1.64	219,400	-
[2168]	25/12/16	1,911	1,913	1,895	1,895	-16	-0.84	64,200	-
[2168]	25/12/15	1,928	1,935	1,903	1,911	-11	-0.57	100,900	-
[2168]	25/12/12	1,899	1,927	1,894	1,922	+42	+2.23	124,900	-
[2168]	25/12/11	1,889	1,890	1,869	1,880	+3	+0.16	103,700	-
[2168]	25/12/10	1,879	1,880	1,867	1,877	+15	+0.81	88,200	-
[2168]	25/12/09	1,863	1,875	1,862	1,862	-2	-0.11	115,700	-
[2168]	25/12/08	1,888	1,888	1,862	1,864	-10	-0.53	55,100	-
[2168]	25/12/05	1,875	1,881	1,858	1,874	-8	-0.43	87,300	-
[2168]	25/12/04	1,850	1,886	1,850	1,882	+32	+1.73	75,900	-
[2168]	25/12/03	1,884	1,888	1,850	1,850	-34	-1.80	123,600	-
[2168]	25/12/02	1,912	1,912	1,872	1,884	-28	-1.46	139,500	-
[2168]	25/12/01	1,918	1,932	1,909	1,912	0	0.00	134,200	-
[2168]	25/11/28	1,916	1,928	1,906	1,912	+5	+0.26	132,900	-
[2168]	25/11/27	1,898	1,916	1,896	1,907	+2	+0.10	90,800	-
[2168]	25/11/26	1,894	1,910	1,887	1,905	+34	+1.82	107,900	-
[2168]	25/11/25	1,882	1,892	1,854	1,871	+3	+0.16	109,600	-
[2168]	25/11/21	1,840	1,881	1,840	1,868	+31	+1.69	208,600	-
[2168]	25/11/20	1,844	1,859	1,837	1,837	-2	-0.11	140,200	-
[2168]	25/11/19	1,882	1,882	1,839	1,839	-38	-2.02	169,500	-
[2168]	25/11/18	1,850	1,883	1,841	1,877	+3	+0.16	160,100	-
[2168]	25/11/17	1,916	1,920	1,874	1,874	-50	-2.60	160,600	-
[2168]	25/11/14	1,940	1,949	1,923	1,924	-20	-1.03	63,300	-
[2168]	25/11/13	1,948	1,963	1,940	1,944	0	0.00	89,800	-
[2168]	25/11/12	1,931	1,990	1,931	1,944	+30	+1.57	205,500	-
[2168]	25/11/11	1,916	1,924	1,896	1,914	0	0.00	209,900	-
[2168]	25/11/10	1,920	1,936	1,912	1,914	0	0.00	145,200	-
[2168]	25/11/07	1,903	1,915	1,903	1,914	+12	+0.63	114,800	-
[2168]	25/11/06	1,901	1,916	1,896	1,902	-11	-0.58	181,600	-
[2168]	25/11/05	1,921	1,927	1,896	1,913	-13	-0.67	163,000	-
[2168]	25/11/04	1,903	1,947	1,903	1,926	+20	+1.05	159,100	-
[2168]	25/10/31	1,918	1,922	1,898	1,906	-10	-0.52	129,900	-
[2168]	25/10/30	1,903	1,928	1,902	1,916	+13	+0.68	109,600	-
[2168]	25/10/29	1,946	1,947	1,885	1,903	-32	-1.65	247,000	-
[2168]	25/10/28	1,974	1,983	1,920	1,935	-52	-2.62	340,200	-
[2168]	25/10/27	1,972	2,000	1,970	1,987	+23	+1.17	157,700	-
[2168]	25/10/24	1,993	1,996	1,964	1,964	-31	-1.55	197,800	-
[2168]	25/10/23	1,989	2,002	1,986	1,995	+6	+0.30	103,000	-
[2168]	25/10/22	2,006	2,015	1,988	1,989	-17	-0.85	149,000	-
[2168]	25/10/21	1,998	2,011	1,986	2,006	+5	+0.25	170,100	-
[2168]	25/10/20	2,020	2,029	1,990	2,001	+2	+0.10	194,800	-
[2168]	25/10/17	2,001	2,018	1,986	1,999	-20	-0.99	195,100	-
[2168]	25/10/16	1,991	2,026	1,949	2,019	-9	-0.44	364,100	-
[2168]	25/10/15	2,041	2,070	2,026	2,028	-13	-0.64	219,800	-
[2168]	25/10/14	2,022	2,067	2,018	2,041	-29	-1.40	152,700	-
[2168]	25/10/10	2,100	2,100	2,056	2,070	-54	-2.54	118,700	-
[2168]	25/10/09	2,134	2,136	2,112	2,124	+12	+0.57	76,300	-
[2168]	25/10/08	2,148	2,160	2,112	2,112	-30	-1.40	95,400	-
[2168]	25/10/07	2,125	2,143	2,114	2,142	+16	+0.75	140,600	-
[2168]	25/10/06	2,114	2,140	2,090	2,126	+29	+1.38	183,200	-
[2168]	25/10/03	2,074	2,099	2,061	2,097	+45	+2.19	126,100	-
[2168]	25/10/02	2,158	2,158	2,031	2,052	-118	-5.44	310,300	-
[2168]	25/10/01	2,167	2,201	2,160	2,170	-20	-0.91	170,600	-
[2168]	25/09/30	2,191	2,201	2,177	2,190	-1	-0.05	88,300	-
[2168]	25/09/29	2,229	2,230	2,181	2,191	-9	-0.41	104,100	-
[2168]	25/09/26	2,194	2,204	2,182	2,200	0	0.00	118,200	-
[2168]	25/09/25	2,210	2,234	2,200	2,200	-1	-0.05	112,300	-
[2168]	25/09/24	2,176	2,204	2,167	2,201	+15	+0.69	126,500	-
[2168]	25/09/22	2,181	2,202	2,175	2,186	+3	+0.14	121,800	-
[2168]	25/09/19	2,211	2,230	2,170	2,183	-21	-0.95	126,700	-
[2168]	25/09/18	2,225	2,244	2,187	2,204	-9	-0.41	116,800	-
[2168]	25/09/17	2,197	2,216	2,171	2,213	+5	+0.23	78,200	-
[2168]	25/09/16	2,159	2,219	2,154	2,208	+56	+2.60	155,700	-
[2168]	25/09/12	2,144	2,155	2,129	2,152	+4	+0.19	129,300	-
[2168]	25/09/11	2,157	2,164	2,133	2,148	-11	-0.51	99,100	-
[2168]	25/09/10	2,181	2,188	2,150	2,159	-22	-1.01	75,900	-
[2168]	25/09/09	2,194	2,206	2,180	2,181	-4	-0.18	107,700	-
[2168]	25/09/08	2,178	2,220	2,174	2,185	+35	+1.63	139,800	-
[2168]	25/09/05	2,142	2,173	2,140	2,150	0	0.00	96,600	-