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
[2169]	26/10/29	1,734	1,735	1,734	1,735	+1.0	+0.06	600	11,831,967,744
[2169]	26/10/28	1,730	1,740	1,730	1,734	+4.0	+0.23	1,500	11,825,147,904
[2169]	26/10/27	1,731	1,739	1,730	1,730	-10.0	-0.57	1,000	11,797,869,568
[2169]	26/10/26	1,742	1,743	1,725	1,740	-2.0	-0.11	3,400	11,866,065,920
[2169]	26/10/23	1,735	1,742	1,730	1,742	+13.0	+0.75	1,600	11,879,704,576
[2169]	26/10/22	1,735	1,740	1,725	1,729	+1.0	+0.06	1,400	11,791,050,752
[2169]	26/10/21	1,745	1,746	1,723	1,728	-17.0	-0.97	4,400	11,784,230,912
[2169]	26/10/20	1,738	1,745	1,731	1,745	+5.0	+0.29	1,900	11,900,164,096
[2169]	26/10/19	1,750	1,750	1,740	1,740	-7.0	-0.40	4,000	11,866,065,920
[2169]	26/10/16	1,750	1,750	1,744	1,747	-3.0	-0.17	3,100	11,913,802,752
[2169]	26/10/15	1,750	1,752	1,746	1,750	-2.0	-0.11	1,200	11,934,261,248
[2169]	26/10/14	1,751	1,755	1,751	1,752	-4.0	-0.23	1,100	11,947,900,928
[2169]	26/10/13	1,749	1,757	1,740	1,756	+7.0	+0.40	3,600	11,975,179,264
[2169]	26/10/09	1,750	1,750	1,740	1,749	-1.0	-0.06	900	11,927,442,432
[2169]	26/10/08	1,749	1,750	1,733	1,750	+8.0	+0.46	2,300	11,934,261,248
[2169]	26/10/07	1,730	1,742	1,730	1,742	+5.0	+0.29	1,900	11,879,704,576
[2169]	26/10/06	1,740	1,740	1,735	1,737	+7.0	+0.40	500	11,845,607,424
[2169]	26/10/05	1,761	1,761	1,720	1,730	-31.0	-1.76	4,800	11,797,869,568
[2169]	26/10/02	1,755	1,761	1,754	1,761	+1.0	+0.06	1,400	12,009,276,416
[2169]	26/10/01	1,757	1,765	1,753	1,760	-5.0	-0.28	1,700	12,002,457,600
[2169]	26/09/30	1,769	1,769	1,754	1,765	+8.0	+0.46	1,200	12,036,554,752
[2169]	26/09/29	1,770	1,770	1,741	1,757	-11.0	-0.62	1,700	11,981,998,080
[2169]	26/09/28	1,770	1,770	1,750	1,768	+14.0	+0.80	11,600	12,057,014,272
[2169]	26/09/25	1,740	1,754	1,740	1,754	+14.0	+0.80	2,700	11,961,539,584
[2169]	26/09/24	1,746	1,750	1,734	1,740	0	+0.00	6,100	11,866,065,920
[2169]	26/09/18	1,744	1,744	1,740	1,740	+6.0	+0.35	2,700	11,866,065,920
[2169]	26/09/17	1,733	1,734	1,726	1,734	+3.0	+0.17	1,600	11,825,147,904
[2169]	26/09/16	1,725	1,731	1,722	1,731	+6.0	+0.35	1,300	11,804,689,408
[2169]	26/09/15	1,735	1,735	1,725	1,725	-4.0	-0.23	3,200	11,763,772,416
[2169]	26/09/14	1,717	1,730	1,717	1,729	-1.0	-0.06	1,800	11,791,050,752
[2169]	26/09/11	1,723	1,730	1,723	1,730	0	+0.00	1,300	11,797,869,568
[2169]	26/09/10	1,732	1,735	1,716	1,730	-2.0	-0.12	3,800	11,797,869,568
[2169]	26/09/09	1,735	1,735	1,728	1,732	-3.0	-0.17	2,000	11,811,509,248
[2169]	26/09/08	1,733	1,735	1,728	1,735	+3.0	+0.17	2,200	11,831,967,744
[2169]	26/09/07	1,738	1,738	1,727	1,732	+11.0	+0.64	3,800	11,811,509,248
[2169]	26/09/04	1,730	1,730	1,721	1,721	-9.0	-0.52	2,200	11,736,494,080
[2169]	26/09/03	1,721	1,730	1,721	1,730	+2.0	+0.12	2,200	11,797,869,568
[2169]	26/09/02	1,725	1,729	1,720	1,728	-3.0	-0.17	900	11,784,230,912
[2169]	26/09/01	1,734	1,734	1,726	1,731	-3.0	-0.17	2,000	11,804,689,408
[2169]	26/08/31	1,735	1,735	1,725	1,734	+10.0	+0.58	1,300	11,825,147,904
[2169]	26/08/28	1,717	1,730	1,717	1,724	+6.0	+0.35	1,600	11,756,952,576
[2169]	26/08/27	1,720	1,730	1,717	1,718	-6.0	-0.35	4,800	11,716,034,560
[2169]	26/08/26	1,720	1,725	1,719	1,724	+4.0	+0.23	2,700	11,756,952,576
[2169]	26/08/25	1,734	1,734	1,716	1,720	-10.0	-0.58	3,200	11,729,674,240
[2169]	26/08/24	1,730	1,730	1,723	1,730	+5.0	+0.29	2,800	11,797,869,568
[2169]	26/08/21	1,726	1,726	1,718	1,725	+5.0	+0.29	1,300	11,763,772,416
[2169]	26/08/20	1,727	1,727	1,716	1,720	+6.0	+0.35	2,400	11,729,674,240
[2169]	26/08/19	1,719	1,719	1,712	1,714	0	+0.00	1,600	11,688,756,224
[2169]	26/08/18	1,721	1,721	1,702	1,714	-1.0	-0.06	6,200	11,688,756,224
[2169]	26/08/17	1,710	1,715	1,710	1,715	+5.0	+0.29	2,400	11,695,680,512
[2169]	26/08/14	1,715	1,715	1,710	1,710	-3.0	-0.18	1,400	11,661,582,336
[2169]	26/08/13	1,708	1,715	1,705	1,713	0	+0.00	4,300	11,682,041,856
[2169]	26/08/12	1,715	1,715	1,706	1,713	-2.0	-0.12	4,000	11,682,041,856
[2169]	26/08/10	1,719	1,722	1,715	1,715	-12.0	-0.69	3,900	11,695,680,512
[2169]	26/08/07	1,719	1,727	1,718	1,727	+9.0	+0.52	2,700	11,777,516,544
[2169]	26/08/06	1,717	1,719	1,717	1,718	+1.0	+0.06	1,500	11,716,140,032
[2169]	26/08/05	1,716	1,717	1,710	1,717	+2.0	+0.12	2,700	11,709,320,192
[2169]	26/08/04	1,715	1,715	1,705	1,715	+4.0	+0.23	2,900	11,695,680,512
[2169]	26/08/03	1,717	1,717	1,705	1,711	-2.0	-0.12	2,500	11,668,402,176
[2169]	26/07/31	1,715	1,715	1,705	1,713	+2.0	+0.12	3,900	11,682,041,856
[2169]	26/07/30	1,713	1,713	1,707	1,711	+1.0	+0.06	1,600	11,668,402,176
[2169]	26/07/29	1,715	1,715	1,702	1,710	-2.0	-0.12	2,200	11,661,582,336
[2169]	26/07/28	1,710	1,714	1,704	1,712	+7.0	+0.41	2,300	11,675,222,016
[2169]	26/07/27	1,702	1,705	1,701	1,705	0	+0.00	6,300	11,627,484,160
[2169]	26/07/24	1,700	1,705	1,700	1,705	-2.0	-0.12	7,400	11,627,484,160
[2169]	26/07/23	1,703	1,708	1,701	1,707	-8.0	-0.47	8,600	11,641,123,840
[2169]	26/07/22	1,715	1,715	1,710	1,715	+3.0	+0.18	2,300	11,695,680,512
[2169]	26/07/21	1,708	1,712	1,707	1,712	+5.0	+0.29	4,300	11,675,222,016
[2169]	26/07/17	1,707	1,707	1,702	1,707	-2	-0.12	4,400	-
[2169]	26/07/16	1,705	1,710	1,705	1,709	+2	+0.12	1,800	-
[2169]	26/07/15	1,715	1,715	1,700	1,707	-3	-0.18	4,800	-
[2169]	26/07/14	1,714	1,714	1,700	1,710	+2	+0.12	4,200	-
[2169]	26/07/13	1,706	1,709	1,700	1,708	+3	+0.18	10,800	-
[2169]	26/07/10	1,739	1,739	1,703	1,705	-11	-0.64	9,900	-
[2169]	26/07/09	1,716	1,716	1,702	1,716	+9	+0.53	6,300	-
[2169]	26/07/08	1,715	1,715	1,702	1,707	-1	-0.06	8,900	-
[2169]	26/07/07	1,708	1,711	1,700	1,708	+2	+0.12	23,500	-
[2169]	26/07/06	1,714	1,714	1,702	1,706	-7	-0.41	8,600	-
[2169]	26/07/03	1,709	1,713	1,702	1,713	+4	+0.23	5,300	-
[2169]	26/07/02	1,704	1,710	1,702	1,709	+5	+0.29	4,100	-
[2169]	26/07/01	1,722	1,722	1,703	1,704	-16	-0.93	5,800	-
[2169]	26/06/30	1,738	1,738	1,711	1,720	-17	-0.98	4,200	-
[2169]	26/06/29	1,701	1,744	1,701	1,737	-23	-1.31	8,400	-
[2169]	26/06/26	1,749	1,760	1,746	1,760	+11	+0.63	5,000	-
[2169]	26/06/25	1,751	1,751	1,748	1,749	0	0.00	1,800	-
[2169]	26/06/24	1,753	1,753	1,745	1,749	+2	+0.11	2,200	-
[2169]	26/06/23	1,752	1,752	1,746	1,747	-5	-0.29	2,400	-
[2169]	26/06/22	1,771	1,771	1,745	1,752	0	0.00	4,800	-
[2169]	26/06/19	1,750	1,753	1,745	1,752	-3	-0.17	3,600	-
[2169]	26/06/18	1,760	1,760	1,750	1,755	-2	-0.11	4,900	-
[2169]	26/06/17	1,755	1,760	1,753	1,757	+2	+0.11	5,700	-
[2169]	26/06/16	1,760	1,760	1,753	1,755	-5	-0.28	2,500	-
[2169]	26/06/15	1,760	1,765	1,751	1,760	+3	+0.17	5,000	-
[2169]	26/06/12	1,760	1,760	1,751	1,757	-6	-0.34	2,600	-
[2169]	26/06/11	1,764	1,764	1,752	1,763	-1	-0.06	2,700	-
[2169]	26/06/10	1,783	1,783	1,760	1,764	-16	-0.90	2,800	-
[2169]	26/06/09	1,786	1,786	1,767	1,780	-6	-0.34	2,800	-
[2169]	26/06/08	1,789	1,790	1,750	1,786	+32	+1.82	9,700	-
[2169]	26/06/05	1,755	1,755	1,742	1,754	-1	-0.06	5,600	-
[2169]	26/06/04	1,756	1,756	1,745	1,755	0	0.00	4,100	-
[2169]	26/06/03	1,757	1,757	1,747	1,755	-2	-0.11	4,900	-
[2169]	26/06/02	1,760	1,760	1,750	1,757	-3	-0.17	5,500	-
[2169]	26/06/01	1,761	1,765	1,759	1,760	-5	-0.28	5,600	-
[2169]	26/05/29	1,775	1,775	1,763	1,765	-10	-0.56	5,100	-
[2169]	26/05/28	1,778	1,780	1,775	1,775	-3	-0.17	3,000	-
[2169]	26/05/27	1,784	1,790	1,778	1,778	-8	-0.45	2,400	-
[2169]	26/05/26	1,796	1,797	1,785	1,786	-12	-0.67	3,300	-
[2169]	26/05/25	1,804	1,806	1,796	1,798	-6	-0.33	4,600	-
[2169]	26/05/22	1,805	1,809	1,804	1,804	-1.0	-0.06	2,200	-
[2169]	26/05/21	1,808	1,816	1,805	1,805	-2.0	-0.11	1,300	-
[2169]	26/05/20	1,808	1,815	1,807	1,807	-13.0	-0.71	1,100	-
[2169]	26/05/19	1,817	1,820	1,807	1,820	+6.0	+0.33	4,300	-
[2169]	26/05/18	1,818	1,818	1,806	1,814	-2.0	-0.11	2,300	-
[2169]	26/05/15	1,814	1,819	1,810	1,816	+5.0	+0.28	3,500	-
[2169]	26/05/14	1,815	1,815	1,810	1,811	-5.0	-0.28	3,400	-
[2169]	26/05/13	1,817	1,821	1,815	1,816	-4.0	-0.22	1,900	-
[2169]	26/05/12	1,828	1,828	1,820	1,820	-3.0	-0.16	800	-
[2169]	26/05/11	1,833	1,833	1,822	1,823	-5.0	-0.27	1,700	-
[2169]	26/05/08	1,826	1,828	1,823	1,828	+1.0	+0.05	2,300	-
[2169]	26/05/07	1,835	1,835	1,825	1,827	+6.0	+0.33	4,200	-
[2169]	26/05/01	1,820	1,821	1,816	1,821	+1.0	+0.05	2,100	-
[2169]	26/04/30	1,817	1,820	1,816	1,820	-1.0	-0.05	2,000	-
[2169]	26/04/28	1,828	1,828	1,817	1,821	-3.0	-0.16	3,000	-
[2169]	26/04/27	1,834	1,835	1,820	1,824	-4	-0.22	12,400	-
[2169]	26/04/24	1,827	1,829	1,823	1,828	+7	+0.38	3,000	-
[2169]	26/04/23	1,827	1,830	1,820	1,821	-1	-0.05	3,600	-
[2169]	26/04/22	1,825	1,825	1,818	1,822	-3	-0.16	2,500	-
[2169]	26/04/21	1,826	1,826	1,820	1,825	+5	+0.27	1,900	-
[2169]	26/04/20	1,827	1,827	1,819	1,820	-8	-0.44	1,900	-
[2169]	26/04/17	1,829	1,829	1,826	1,828	-4	-0.22	1,100	-
[2169]	26/04/16	1,819	1,836	1,819	1,832	+14	+0.77	5,600	-
[2169]	26/04/15	1,815	1,820	1,814	1,818	-7	-0.38	2,800	-
[2169]	26/04/14	1,834	1,834	1,824	1,825	-9	-0.49	2,700	-
[2169]	26/04/13	1,830	1,840	1,830	1,834	-1	-0.05	1,800	-
[2169]	26/04/10	1,838	1,841	1,832	1,835	-1	-0.05	1,600	-
[2169]	26/04/09	1,842	1,842	1,828	1,836	-1	-0.05	2,300	-
[2169]	26/04/08	1,850	1,850	1,829	1,837	-1	-0.05	6,600	-
[2169]	26/04/07	1,832	1,838	1,826	1,838	+4	+0.22	2,700	-
[2169]	26/04/06	1,834	1,834	1,827	1,834	-1	-0.05	1,800	-
[2169]	26/04/03	1,836	1,836	1,831	1,835	+3	+0.16	2,200	-
[2169]	26/04/02	1,833	1,835	1,827	1,832	+4	+0.22	3,400	-
[2169]	26/04/01	1,838	1,838	1,828	1,828	-6	-0.33	3,200	-
[2169]	26/03/31	1,835	1,835	1,823	1,834	-6	-0.33	4,400	-
[2169]	26/03/30	1,821	1,840	1,809	1,840	+20	+1.10	9,600	-
[2169]	26/03/27	1,815	1,820	1,814	1,820	-4	-0.22	1,700	-
[2169]	26/03/26	1,828	1,829	1,821	1,824	+1	+0.05	3,800	-
[2169]	26/03/25	1,820	1,823	1,815	1,823	+3	+0.16	3,500	-
[2169]	26/03/24	1,834	1,834	1,820	1,820	-3	-0.16	2,900	-
[2169]	26/03/23	1,834	1,834	1,822	1,823	+2	+0.11	4,800	-
[2169]	26/03/19	1,821	1,828	1,821	1,821	-6	-0.33	1,500	-
[2169]	26/03/18	1,827	1,828	1,823	1,827	0	0.00	1,900	-
[2169]	26/03/17	1,832	1,835	1,820	1,827	-3	-0.16	2,300	-
[2169]	26/03/16	1,830	1,830	1,823	1,830	-3	-0.16	1,700	-
[2169]	26/03/13	1,825	1,836	1,822	1,833	+2	+0.11	2,400	-
[2169]	26/03/12	1,834	1,835	1,820	1,831	-4	-0.22	1,800	-
[2169]	26/03/11	1,840	1,840	1,830	1,835	+4	+0.22	2,000	-
[2169]	26/03/10	1,839	1,840	1,830	1,831	-9	-0.49	4,500	-
[2169]	26/03/09	1,840	1,840	1,820	1,840	+5	+0.27	7,900	-
[2169]	26/03/06	1,836	1,836	1,830	1,835	-1	-0.05	1,800	-
[2169]	26/03/05	1,840	1,840	1,823	1,836	+6	+0.33	5,300	-
[2169]	26/03/04	1,818	1,834	1,815	1,830	-3	-0.16	6,000	-
[2169]	26/03/03	1,834	1,834	1,826	1,833	-2	-0.11	1,200	-
[2169]	26/03/02	1,835	1,835	1,830	1,835	-2	-0.11	2,300	-
[2169]	26/02/27	1,834	1,837	1,829	1,837	+12	+0.66	3,300	-
[2169]	26/02/26	1,835	1,835	1,825	1,825	-6	-0.33	2,800	-
[2169]	26/02/25	1,824	1,831	1,824	1,831	+7	+0.38	2,700	-
[2169]	26/02/24	1,830	1,830	1,821	1,824	-6	-0.33	3,000	-
[2169]	26/02/20	1,830	1,830	1,824	1,830	-1	-0.05	1,900	-
[2169]	26/02/19	1,833	1,833	1,824	1,831	-2	-0.11	2,900	-
[2169]	26/02/18	1,835	1,839	1,830	1,833	+1	+0.05	2,400	-
[2169]	26/02/17	1,831	1,835	1,829	1,832	-3	-0.16	2,700	-
[2169]	26/02/16	1,836	1,839	1,831	1,835	-1	-0.05	4,100	-
[2169]	26/02/13	1,839	1,842	1,833	1,836	+4	+0.22	3,000	-
[2169]	26/02/12	1,835	1,840	1,832	1,832	+4	+0.22	4,700	-
[2169]	26/02/10	1,846	1,846	1,826	1,828	-7	-0.38	5,900	-
[2169]	26/02/09	1,848	1,850	1,826	1,835	+7	+0.38	7,800	-
[2169]	26/02/06	1,827	1,831	1,825	1,828	-3	-0.16	2,200	-
[2169]	26/02/05	1,820	1,831	1,820	1,831	-1	-0.05	3,100	-
[2169]	26/02/04	1,830	1,833	1,822	1,832	+1	+0.05	2,200	-
[2169]	26/02/03	1,830	1,836	1,826	1,831	+2	+0.11	2,600	-
[2169]	26/02/02	1,836	1,836	1,821	1,829	+10	+0.55	2,200	-
[2169]	26/01/30	1,827	1,830	1,819	1,819	0	0.00	1,800	-
[2169]	26/01/29	1,830	1,830	1,818	1,819	-1	-0.05	2,100	-
[2169]	26/01/28	1,816	1,820	1,815	1,820	-3	-0.16	1,300	-
[2169]	26/01/27	1,824	1,825	1,816	1,823	+7	+0.39	2,000	-
[2169]	26/01/26	1,828	1,828	1,816	1,816	-12	-0.66	4,600	-
[2169]	26/01/23	1,830	1,830	1,824	1,828	+3	+0.16	2,300	-
[2169]	26/01/22	1,815	1,825	1,812	1,825	+9	+0.50	4,300	-
[2169]	26/01/21	1,817	1,817	1,811	1,816	-2	-0.11	2,700	-
[2169]	26/01/20	1,828	1,828	1,818	1,818	-1	-0.05	3,400	-
[2169]	26/01/19	1,828	1,828	1,815	1,819	-9	-0.49	4,100	-
[2169]	26/01/16	1,830	1,830	1,820	1,828	0	0.00	3,500	-
[2169]	26/01/15	1,830	1,830	1,819	1,828	-2	-0.11	5,600	-
[2169]	26/01/14	1,829	1,834	1,827	1,830	-5	-0.27	3,100	-
[2169]	26/01/13	1,839	1,839	1,828	1,835	+11	+0.60	6,500	-
[2169]	26/01/09	1,829	1,829	1,818	1,824	+2	+0.11	2,500	-
[2169]	26/01/08	1,828	1,828	1,818	1,822	-2	-0.11	3,200	-
[2169]	26/01/07	1,819	1,824	1,817	1,824	+6	+0.33	7,700	-
[2169]	26/01/06	1,809	1,818	1,796	1,818	+10	+0.55	7,900	-
[2169]	26/01/05	1,818	1,820	1,807	1,808	-8	-0.44	4,600	-
[2169]	25/12/30	1,807	1,816	1,807	1,816	+1	+0.06	2,100	-
[2169]	25/12/29	1,798	1,819	1,798	1,815	-9	-0.49	5,500	-
[2169]	25/12/26	1,840	1,840	1,821	1,824	-6	-0.33	13,600	-
[2169]	25/12/25	1,821	1,830	1,817	1,830	+15	+0.83	5,800	-
[2169]	25/12/24	1,810	1,820	1,810	1,815	+1	+0.06	2,000	-
[2169]	25/12/23	1,815	1,819	1,814	1,814	+1	+0.06	2,300	-
[2169]	25/12/22	1,820	1,820	1,785	1,813	-4	-0.22	8,600	-
[2169]	25/12/19	1,810	1,818	1,810	1,817	+2	+0.11	1,400	-
[2169]	25/12/18	1,814	1,819	1,809	1,815	+1	+0.06	2,100	-
[2169]	25/12/17	1,816	1,816	1,806	1,814	+1	+0.06	1,100	-
[2169]	25/12/16	1,810	1,815	1,806	1,813	+3	+0.17	1,900	-
[2169]	25/12/15	1,800	1,810	1,800	1,810	+9	+0.50	2,900	-
[2169]	25/12/12	1,810	1,815	1,801	1,801	+1	+0.06	1,500	-
[2169]	25/12/11	1,805	1,805	1,797	1,800	-4	-0.22	1,700	-
[2169]	25/12/10	1,807	1,807	1,800	1,804	+1	+0.06	3,800	-
[2169]	25/12/09	1,805	1,805	1,801	1,803	-2	-0.11	3,400	-
[2169]	25/12/08	1,809	1,809	1,800	1,805	+3	+0.17	5,500	-
[2169]	25/12/05	1,807	1,807	1,802	1,802	-5	-0.28	2,000	-
[2169]	25/12/04	1,805	1,810	1,803	1,807	+4	+0.22	1,600	-
[2169]	25/12/03	1,802	1,804	1,800	1,803	+1	+0.06	1,800	-
[2169]	25/12/02	1,808	1,808	1,802	1,802	-3	-0.17	2,000	-
[2169]	25/12/01	1,805	1,808	1,803	1,805	+2	+0.11	2,700	-
[2169]	25/11/28	1,801	1,807	1,801	1,803	+2	+0.11	4,800	-
[2169]	25/11/27	1,801	1,801	1,798	1,801	0	0.00	2,100	-
[2169]	25/11/26	1,803	1,803	1,796	1,801	-2	-0.11	4,700	-
[2169]	25/11/25	1,801	1,804	1,799	1,803	+8	+0.45	3,000	-
[2169]	25/11/21	1,795	1,798	1,793	1,795	-4	-0.22	2,800	-
[2169]	25/11/20	1,799	1,800	1,796	1,799	+5	+0.28	2,000	-
[2169]	25/11/19	1,799	1,801	1,794	1,794	-2	-0.11	2,100	-
[2169]	25/11/18	1,797	1,798	1,794	1,796	-1	-0.06	2,800	-
[2169]	25/11/17	1,803	1,806	1,795	1,797	-2	-0.11	3,600	-
[2169]	25/11/14	1,804	1,805	1,795	1,799	0	0.00	2,900	-
[2169]	25/11/13	1,802	1,807	1,799	1,799	-7	-0.39	2,700	-
[2169]	25/11/12	1,819	1,819	1,805	1,806	-8	-0.44	2,100	-
[2169]	25/11/11	1,818	1,818	1,804	1,814	-4	-0.22	2,000	-
[2169]	25/11/10	1,823	1,823	1,807	1,818	+14	+0.78	4,600	-
[2169]	25/11/07	1,806	1,807	1,793	1,804	-4	-0.22	2,700	-
[2169]	25/11/06	1,802	1,810	1,802	1,808	+6	+0.33	1,400	-
[2169]	25/11/05	1,809	1,809	1,802	1,802	-7	-0.39	2,400	-
[2169]	25/11/04	1,810	1,810	1,802	1,809	+5	+0.28	3,200	-
[2169]	25/10/31	1,799	1,804	1,798	1,804	+4	+0.22	1,200	-
[2169]	25/10/30	1,797	1,800	1,794	1,800	+1	+0.06	1,600	-
[2169]	25/10/29	1,799	1,799	1,795	1,799	+5	+0.28	1,600	-
[2169]	25/10/28	1,800	1,802	1,794	1,794	-6	-0.33	2,900	-
[2169]	25/10/27	1,808	1,808	1,795	1,800	-8	-0.44	4,600	-
[2169]	25/10/24	1,808	1,809	1,804	1,808	0	0.00	2,900	-
[2169]	25/10/23	1,808	1,811	1,802	1,808	-1	-0.06	2,000	-
[2169]	25/10/22	1,805	1,810	1,802	1,809	+4	+0.22	2,000	-
[2169]	25/10/21	1,803	1,808	1,800	1,805	+2	+0.11	2,200	-
[2169]	25/10/20	1,805	1,805	1,791	1,803	+6	+0.33	3,300	-
[2169]	25/10/17	1,790	1,797	1,783	1,797	+12	+0.67	2,300	-
[2169]	25/10/16	1,805	1,805	1,762	1,785	-17	-0.94	5,100	-
[2169]	25/10/15	1,800	1,802	1,796	1,802	+7	+0.39	2,000	-
[2169]	25/10/14	1,783	1,795	1,783	1,795	+1	+0.06	3,900	-
[2169]	25/10/10	1,808	1,810	1,794	1,794	-9	-0.50	4,200	-
[2169]	25/10/09	1,815	1,815	1,799	1,803	-5	-0.28	6,100	-
[2169]	25/10/08	1,812	1,815	1,801	1,808	+8	+0.44	4,600	-
[2169]	25/10/07	1,797	1,800	1,790	1,800	+6	+0.33	4,900	-
[2169]	25/10/06	1,812	1,812	1,794	1,794	-4	-0.22	6,800	-
[2169]	25/10/03	1,788	1,798	1,783	1,798	+15	+0.84	3,400	-
[2169]	25/10/02	1,798	1,798	1,760	1,783	-5	-0.28	7,900	-
[2169]	25/10/01	1,805	1,814	1,788	1,788	-17	-0.94	7,000	-
[2169]	25/09/30	1,815	1,815	1,804	1,805	-9	-0.50	2,400	-
[2169]	25/09/29	1,824	1,824	1,802	1,814	-10	-0.55	3,000	-
[2169]	25/09/26	1,829	1,829	1,806	1,824	+17	+0.94	13,500	-
[2169]	25/09/25	1,800	1,807	1,797	1,807	+2	+0.11	5,600	-
[2169]	25/09/24	1,799	1,805	1,796	1,805	+12	+0.67	6,600	-
[2169]	25/09/22	1,792	1,800	1,792	1,793	-3	-0.17	4,500	-
[2169]	25/09/19	1,790	1,796	1,789	1,796	+3	+0.17	4,100	-
[2169]	25/09/18	1,787	1,793	1,787	1,793	+1	+0.06	2,300	-
[2169]	25/09/17	1,790	1,793	1,783	1,792	+4	+0.22	2,300	-
[2169]	25/09/16	1,788	1,790	1,786	1,788	+4	+0.22	3,700	-
[2169]	25/09/12	1,786	1,789	1,784	1,784	-4	-0.22	2,700	-
[2169]	25/09/11	1,798	1,798	1,785	1,788	-5	-0.28	1,900	-
[2169]	25/09/10	1,800	1,804	1,792	1,793	-7	-0.39	1,700	-
[2169]	25/09/09	1,807	1,808	1,800	1,800	-7	-0.39	8,200	-
[2169]	25/09/08	1,803	1,807	1,801	1,807	+6	+0.33	4,600	-
[2169]	25/09/05	1,805	1,807	1,785	1,801	-2	-0.11	5,800	-