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
[2175]	26/10/30	2,618	2,678	2,498	2,588	+79.0	+3.15	598,400	212,424,196,096
[2175]	26/10/29	2,545	2,566	2,491	2,509	-70.0	-2.71	2,474,300	205,939,851,264
[2175]	26/10/28	2,613	2,627	2,572	2,579	-36.0	-1.38	472,400	211,685,474,304
[2175]	26/10/27	2,611	2,638	2,584	2,615	+7.0	+0.27	430,000	214,640,377,856
[2175]	26/10/26	2,623	2,639	2,597	2,608	+17.0	+0.66	356,800	214,065,807,360
[2175]	26/10/23	2,624	2,651	2,587	2,591	-31.0	-1.18	443,400	212,670,447,616
[2175]	26/10/22	2,658	2,705	2,609	2,622	-35.0	-1.32	582,200	215,214,931,968
[2175]	26/10/21	2,660	2,681	2,622	2,657	-3.0	-0.11	389,600	218,087,751,680
[2175]	26/10/20	2,719	2,733	2,656	2,660	-53.0	-1.95	337,400	218,333,986,816
[2175]	26/10/19	2,732	2,748	2,697	2,713	-11.0	-0.40	285,200	222,684,250,112
[2175]	26/10/16	2,695	2,754	2,688	2,724	+29.0	+1.08	271,400	223,587,139,584
[2175]	26/10/15	2,727	2,734	2,674	2,695	-50.0	-1.82	310,400	221,206,806,528
[2175]	26/10/14	2,682	2,750	2,642	2,745	+51.0	+1.89	365,200	225,310,834,688
[2175]	26/10/13	2,670	2,732	2,659	2,694	+52.0	+1.97	379,200	221,124,722,688
[2175]	26/10/09	2,608	2,642	2,592	2,642	+66.0	+2.56	250,300	216,856,543,232
[2175]	26/10/08	2,634	2,636	2,533	2,576	-62.0	-2.35	570,400	211,439,239,168
[2175]	26/10/07	2,599	2,649	2,595	2,638	+25.0	+0.96	251,900	216,528,224,256
[2175]	26/10/06	2,620	2,645	2,593	2,613	+17.0	+0.65	257,100	214,476,210,176
[2175]	26/10/05	2,590	2,607	2,547	2,596	+28.0	+1.09	273,800	213,080,850,432
[2175]	26/10/02	2,596	2,696	2,551	2,568	-128.0	-4.75	685,500	210,782,584,832
[2175]	26/10/01	2,638	2,699	2,618	2,696	+21.0	+0.79	326,800	221,288,890,368
[2175]	26/09/30	2,681	2,697	2,650	2,675	-1.0	-0.04	270,400	219,565,195,264
[2175]	26/09/29	2,634	2,692	2,626	2,676	+40.0	+1.52	263,500	219,647,279,104
[2175]	26/09/28	2,629	2,647	2,608	2,636	+6.0	+0.23	287,400	216,364,056,576
[2175]	26/09/25	2,643	2,656	2,618	2,630	-22.0	-0.83	283,600	215,871,586,304
[2175]	26/09/24	2,623	2,674	2,612	2,652	-21.0	-0.79	225,200	217,677,348,864
[2175]	26/09/18	2,676	2,696	2,666	2,673	-3.0	-0.11	261,000	219,401,043,968
[2175]	26/09/17	2,680	2,707	2,660	2,676	+24.0	+0.90	269,400	219,647,279,104
[2175]	26/09/16	2,670	2,697	2,644	2,652	-14.0	-0.53	200,000	217,677,348,864
[2175]	26/09/15	2,680	2,704	2,631	2,666	-7.0	-0.26	388,300	218,826,473,472
[2175]	26/09/14	2,613	2,709	2,596	2,673	+90.0	+3.48	483,800	219,401,043,968
[2175]	26/09/11	2,500	2,598	2,500	2,583	+45.0	+1.77	440,300	212,013,793,280
[2175]	26/09/10	2,540	2,553	2,425	2,538	+7.0	+0.28	295,300	208,320,184,320
[2175]	26/09/09	2,543	2,575	2,526	2,531	-1.0	-0.04	487,300	207,745,613,824
[2175]	26/09/08	2,568	2,586	2,529	2,532	-36.0	-1.40	411,300	207,827,697,664
[2175]	26/09/07	2,550	2,603	2,541	2,568	+50.0	+1.99	614,500	210,782,584,832
[2175]	26/09/04	2,484	2,530	2,391	2,518	+35.0	+1.41	313,400	206,678,573,056
[2175]	26/09/03	2,499	2,533	2,429	2,483	-16.0	-0.64	726,800	203,805,753,344
[2175]	26/09/02	2,513	2,536	2,472	2,499	+22.0	+0.89	692,500	205,119,045,632
[2175]	26/09/01	2,505	2,522	2,458	2,477	-26.0	-1.04	505,300	203,313,266,688
[2175]	26/08/31	2,481	2,507	2,464	2,503	+41.0	+1.67	492,400	205,447,364,608
[2175]	26/08/28	2,441	2,493	2,423	2,462	+50.0	+2.07	496,400	202,082,058,240
[2175]	26/08/27	2,408	2,421	2,386	2,412	+9.0	+0.37	465,900	197,978,046,464
[2175]	26/08/26	2,386	2,427	2,372	2,403	+21.0	+0.88	425,800	197,239,324,672
[2175]	26/08/25	2,391	2,391	2,355	2,382	+12.0	+0.51	399,500	195,515,629,568
[2175]	26/08/24	2,367	2,434	2,345	2,370	+4.0	+0.17	377,500	194,530,656,256
[2175]	26/08/21	2,266	2,374	2,247	2,366	+87.0	+3.82	723,300	194,202,337,280
[2175]	26/08/20	2,235	2,289	2,211	2,279	+35.0	+1.56	666,100	187,061,338,112
[2175]	26/08/19	2,284	2,284	2,235	2,244	-40.0	-1.75	490,700	184,188,518,400
[2175]	26/08/18	2,291	2,311	2,254	2,284	-2.0	-0.09	373,300	187,471,740,928
[2175]	26/08/17	2,303	2,323	2,258	2,286	-67.0	-2.85	438,900	187,635,908,608
[2175]	26/08/14	2,293	2,361	2,270	2,353	+58.0	+2.53	445,700	193,135,296,512
[2175]	26/08/13	2,297	2,313	2,247	2,295	-16.0	-0.69	433,700	188,374,630,400
[2175]	26/08/12	2,320	2,332	2,277	2,311	+17.0	+0.74	371,200	189,687,922,688
[2175]	26/08/10	2,297	2,325	2,277	2,294	+1.0	+0.04	376,800	188,292,546,560
[2175]	26/08/07	2,314	2,327	2,256	2,293	-9.0	-0.39	539,300	188,210,462,720
[2175]	26/08/06	2,241	2,314	2,231	2,302	+65.0	+2.91	533,400	188,949,184,512
[2175]	26/08/05	2,237	2,293	2,208	2,237	+31.0	+1.41	485,200	183,613,964,288
[2175]	26/08/04	2,204	2,222	2,163	2,206	+23.0	+1.05	503,800	181,069,463,552
[2175]	26/08/03	2,208	2,213	2,125	2,183	-24.0	-1.09	685,000	179,181,617,152
[2175]	26/07/31	2,168	2,211	2,115	2,207	+40.0	+1.85	820,500	181,151,547,392
[2175]	26/07/30	2,165	2,208	2,075	2,167	-205.0	-8.64	1,195,100	177,868,324,864
[2175]	26/07/29	2,380	2,384	2,327	2,372	+20.0	+0.85	719,300	194,694,823,936
[2175]	26/07/28	2,400	2,438	2,340	2,352	-48.0	-2.00	814,700	193,053,212,672
[2175]	26/07/27	2,350	2,422	2,327	2,400	+16.0	+0.67	807,600	196,993,073,152
[2175]	26/07/24	2,358	2,406	2,339	2,384	0	+0.00	585,200	195,679,780,864
[2175]	26/07/23	2,440	2,440	2,366	2,384	-73.0	-2.97	557,400	195,679,780,864
[2175]	26/07/22	2,436	2,458	2,403	2,457	-21.0	-0.85	583,300	201,671,655,424
[2175]	26/07/21	2,433	2,490	2,426	2,478	+45.0	+1.85	730,500	203,395,350,528
[2175]	26/07/17	2,512	2,550	2,421	2,433	-83	-3.30	802,400	-
[2175]	26/07/16	2,536	2,556	2,501	2,516	-20	-0.79	428,600	-
[2175]	26/07/15	2,534	2,623	2,525	2,536	+17	+0.67	864,700	-
[2175]	26/07/14	2,466	2,537	2,440	2,519	+78	+3.20	631,000	-
[2175]	26/07/13	2,369	2,462	2,343	2,441	+98	+4.18	571,400	-
[2175]	26/07/10	2,375	2,390	2,326	2,343	-12	-0.51	429,700	-
[2175]	26/07/09	2,387	2,393	2,343	2,355	-32	-1.34	428,200	-
[2175]	26/07/08	2,335	2,388	2,316	2,387	+53	+2.27	448,000	-
[2175]	26/07/07	2,245	2,334	2,229	2,334	+97	+4.34	423,500	-
[2175]	26/07/06	2,262	2,275	2,203	2,237	-31	-1.37	196,700	-
[2175]	26/07/03	2,248	2,268	2,220	2,268	+63	+2.86	292,800	-
[2175]	26/07/02	2,249	2,263	2,192	2,205	+2	+0.09	400,100	-
[2175]	26/07/01	2,230	2,244	2,184	2,203	-31	-1.39	337,700	-
[2175]	26/06/30	2,186	2,248	2,151	2,234	+46	+2.10	471,900	-
[2175]	26/06/29	2,130	2,197	2,126	2,188	+83	+3.94	354,100	-
[2175]	26/06/26	2,069	2,105	2,054	2,105	+37	+1.79	367,800	-
[2175]	26/06/25	2,071	2,090	2,058	2,068	+4	+0.19	140,000	-
[2175]	26/06/24	2,072	2,078	2,047	2,064	+13	+0.63	220,400	-
[2175]	26/06/23	2,044	2,079	2,011	2,051	+4	+0.20	257,400	-
[2175]	26/06/22	2,003	2,062	2,003	2,047	+26	+1.29	212,600	-
[2175]	26/06/19	2,023	2,044	2,020	2,021	-11	-0.54	342,200	-
[2175]	26/06/18	2,028	2,060	2,012	2,032	+1	+0.05	176,000	-
[2175]	26/06/17	2,003	2,039	2,000	2,031	+34	+1.70	162,800	-
[2175]	26/06/16	2,000	2,012	1,986	1,997	-11	-0.55	230,000	-
[2175]	26/06/15	2,019	2,038	2,008	2,008	-10	-0.50	210,500	-
[2175]	26/06/12	2,035	2,039	2,003	2,018	-15	-0.74	286,500	-
[2175]	26/06/11	2,053	2,063	2,015	2,033	-24	-1.17	274,900	-
[2175]	26/06/10	2,027	2,061	2,015	2,057	+43	+2.14	318,900	-
[2175]	26/06/09	2,020	2,035	1,999	2,014	+12	+0.60	326,600	-
[2175]	26/06/08	2,013	2,025	1,950	2,002	-33	-1.62	425,800	-
[2175]	26/06/05	2,042	2,086	2,016	2,035	+34	+1.70	287,700	-
[2175]	26/06/04	2,018	2,034	1,989	2,001	-26	-1.28	240,400	-
[2175]	26/06/03	2,100	2,107	2,027	2,027	-55	-2.64	349,100	-
[2175]	26/06/02	2,008	2,099	2,000	2,082	+60	+2.97	423,000	-
[2175]	26/06/01	2,019	2,070	1,995	2,022	+28	+1.40	371,100	-
[2175]	26/05/29	1,978	2,007	1,965	1,994	+28	+1.42	428,800	-
[2175]	26/05/28	1,971	1,982	1,943	1,966	-6	-0.30	297,000	-
[2175]	26/05/27	1,982	1,995	1,955	1,972	-18	-0.90	280,900	-
[2175]	26/05/26	2,020	2,038	1,970	1,990	-18	-0.90	336,000	-
[2175]	26/05/25	1,956	2,008	1,905	2,008	+49	+2.50	537,800	-
[2175]	26/05/22	1,888	1,966	1,885	1,959	+85.0	+4.54	365,300	-
[2175]	26/05/21	1,884	1,888	1,855	1,874	+30.0	+1.63	282,300	-
[2175]	26/05/20	1,890	1,892	1,821	1,844	-63.0	-3.30	297,700	-
[2175]	26/05/19	1,930	1,938	1,891	1,907	+12.0	+0.63	359,600	-
[2175]	26/05/18	1,875	1,905	1,845	1,895	+54.0	+2.93	562,800	-
[2175]	26/05/15	1,755	1,841	1,685	1,841	+46.0	+2.56	673,300	-
[2175]	26/05/14	1,733	1,805	1,733	1,795	+66.0	+3.82	466,400	-
[2175]	26/05/13	1,717	1,746	1,709	1,729	+12.0	+0.70	433,000	-
[2175]	26/05/12	1,770	1,811	1,717	1,717	-48.0	-2.72	522,400	-
[2175]	26/05/11	1,741	1,768	1,732	1,765	+6.0	+0.34	467,000	-
[2175]	26/05/08	1,725	1,759	1,705	1,759	+58.0	+3.41	602,800	-
[2175]	26/05/07	1,665	1,703	1,602	1,701	-31.0	-1.79	782,300	-
[2175]	26/05/01	1,744	1,770	1,694	1,732	-47.0	-2.64	560,500	-
[2175]	26/04/30	1,698	1,876	1,690	1,779	-9.0	-0.50	1,486,400	-
[2175]	26/04/28	1,790	1,795	1,754	1,788	-2.0	-0.11	467,600	-
[2175]	26/04/27	1,799	1,803	1,769	1,790	-15	-0.83	365,200	-
[2175]	26/04/24	1,798	1,818	1,760	1,805	+15	+0.84	370,200	-
[2175]	26/04/23	1,756	1,793	1,754	1,790	+17	+0.96	269,800	-
[2175]	26/04/22	1,783	1,783	1,754	1,773	-6	-0.34	302,200	-
[2175]	26/04/21	1,785	1,799	1,754	1,779	-1	-0.06	333,400	-
[2175]	26/04/20	1,762	1,780	1,746	1,780	+29	+1.66	298,900	-
[2175]	26/04/17	1,772	1,773	1,750	1,751	+10	+0.57	267,400	-
[2175]	26/04/16	1,783	1,795	1,741	1,741	-12	-0.68	266,000	-
[2175]	26/04/15	1,761	1,790	1,753	1,753	+13	+0.75	354,900	-
[2175]	26/04/14	1,734	1,751	1,728	1,740	+36	+2.11	214,900	-
[2175]	26/04/13	1,692	1,714	1,690	1,704	+4	+0.24	288,500	-
[2175]	26/04/10	1,705	1,724	1,672	1,700	-10	-0.58	317,400	-
[2175]	26/04/09	1,713	1,732	1,697	1,710	-20	-1.16	334,300	-
[2175]	26/04/08	1,726	1,737	1,720	1,730	+44	+2.61	314,200	-
[2175]	26/04/07	1,680	1,719	1,678	1,686	+6	+0.36	272,200	-
[2175]	26/04/06	1,680	1,693	1,672	1,680	0	0.00	246,300	-
[2175]	26/04/03	1,670	1,689	1,663	1,680	+16	+0.96	187,500	-
[2175]	26/04/02	1,698	1,708	1,655	1,664	-32	-1.89	264,900	-
[2175]	26/04/01	1,670	1,700	1,664	1,696	+53	+3.23	400,400	-
[2175]	26/03/31	1,626	1,673	1,618	1,643	+31	+1.92	460,200	-
[2175]	26/03/30	1,594	1,652	1,552	1,612	-71	-4.22	1,025,500	-
[2175]	26/03/27	1,663	1,693	1,663	1,683	+25	+1.51	295,900	-
[2175]	26/03/26	1,644	1,676	1,644	1,658	+12	+0.73	205,800	-
[2175]	26/03/25	1,655	1,665	1,627	1,646	0	0.00	389,300	-
[2175]	26/03/24	1,662	1,663	1,628	1,646	+24	+1.48	255,700	-
[2175]	26/03/23	1,693	1,723	1,611	1,622	-106	-6.13	562,500	-
[2175]	26/03/19	1,693	1,751	1,687	1,728	-3	-0.17	485,700	-
[2175]	26/03/18	1,707	1,739	1,696	1,731	+31	+1.82	407,500	-
[2175]	26/03/17	1,672	1,707	1,670	1,700	+32	+1.92	647,800	-
[2175]	26/03/16	1,659	1,681	1,656	1,668	+11	+0.66	268,600	-
[2175]	26/03/13	1,640	1,690	1,630	1,657	+12	+0.73	506,000	-
[2175]	26/03/12	1,685	1,691	1,630	1,645	-43	-2.55	395,600	-
[2175]	26/03/11	1,680	1,720	1,679	1,688	-19	-1.11	345,500	-
[2175]	26/03/10	1,697	1,733	1,689	1,707	+24	+1.43	408,700	-
[2175]	26/03/09	1,687	1,731	1,658	1,683	-67	-3.83	533,500	-
[2175]	26/03/06	1,690	1,755	1,682	1,750	+52	+3.06	552,800	-
[2175]	26/03/05	1,724	1,747	1,694	1,698	+32	+1.92	446,600	-
[2175]	26/03/04	1,637	1,679	1,615	1,666	-18	-1.07	636,400	-
[2175]	26/03/03	1,750	1,761	1,673	1,684	-66	-3.77	440,400	-
[2175]	26/03/02	1,717	1,755	1,710	1,750	-4	-0.23	416,600	-
[2175]	26/02/27	1,783	1,789	1,748	1,754	+11	+0.63	496,000	-
[2175]	26/02/26	1,726	1,754	1,698	1,743	+23	+1.34	570,900	-
[2175]	26/02/25	1,686	1,728	1,661	1,720	+46	+2.75	653,000	-
[2175]	26/02/24	1,695	1,728	1,670	1,674	-29	-1.70	602,100	-
[2175]	26/02/20	1,699	1,714	1,669	1,703	-5	-0.29	476,900	-
[2175]	26/02/19	1,711	1,725	1,691	1,708	0	0.00	554,500	-
[2175]	26/02/18	1,731	1,738	1,703	1,708	-4	-0.23	520,800	-
[2175]	26/02/17	1,738	1,761	1,705	1,712	-41	-2.34	411,000	-
[2175]	26/02/16	1,752	1,763	1,743	1,753	+2	+0.11	286,300	-
[2175]	26/02/13	1,786	1,800	1,735	1,751	-26	-1.46	509,400	-
[2175]	26/02/12	1,799	1,813	1,767	1,777	-8	-0.45	525,300	-
[2175]	26/02/10	1,797	1,816	1,773	1,785	+9	+0.51	395,700	-
[2175]	26/02/09	1,788	1,792	1,746	1,776	+17	+0.97	406,800	-
[2175]	26/02/06	1,808	1,810	1,697	1,759	-59	-3.25	1,079,800	-
[2175]	26/02/05	1,824	1,851	1,762	1,818	-17	-0.93	1,045,400	-
[2175]	26/02/04	1,683	1,838	1,680	1,835	+135	+7.94	1,079,500	-
[2175]	26/02/03	1,605	1,707	1,591	1,700	+87	+5.39	884,800	-
[2175]	26/02/02	1,594	1,665	1,594	1,613	-21	-1.29	686,300	-
[2175]	26/01/30	1,660	1,676	1,634	1,634	-23	-1.39	595,400	-
[2175]	26/01/29	1,673	1,688	1,655	1,657	-54	-3.16	610,800	-
[2175]	26/01/28	1,705	1,721	1,672	1,711	+5	+0.29	680,200	-
[2175]	26/01/27	1,662	1,717	1,651	1,706	+29	+1.73	711,500	-
[2175]	26/01/26	1,651	1,692	1,644	1,677	+2	+0.12	751,100	-
[2175]	26/01/23	1,610	1,682	1,584	1,675	+59	+3.65	1,228,400	-
[2175]	26/01/22	1,621	1,650	1,572	1,616	+235	+17.02	2,492,400	-
[2175]	26/01/21	1,383	1,403	1,374	1,381	-21	-1.50	442,600	-
[2175]	26/01/20	1,405	1,412	1,382	1,402	-21	-1.48	270,300	-
[2175]	26/01/19	1,414	1,429	1,405	1,423	+7	+0.49	295,600	-
[2175]	26/01/16	1,398	1,432	1,394	1,416	+7	+0.50	318,700	-
[2175]	26/01/15	1,386	1,413	1,383	1,409	+24	+1.73	265,200	-
[2175]	26/01/14	1,370	1,395	1,366	1,385	+10	+0.73	413,000	-
[2175]	26/01/13	1,400	1,400	1,372	1,375	-11	-0.79	244,100	-
[2175]	26/01/09	1,386	1,397	1,382	1,386	+9	+0.65	233,900	-
[2175]	26/01/08	1,370	1,388	1,364	1,377	+10	+0.73	268,200	-
[2175]	26/01/07	1,356	1,375	1,348	1,367	+6	+0.44	257,300	-
[2175]	26/01/06	1,358	1,381	1,352	1,361	+11	+0.81	422,400	-
[2175]	26/01/05	1,350	1,359	1,332	1,350	0	0.00	540,300	-
[2175]	25/12/30	1,373	1,373	1,344	1,350	-17	-1.24	309,900	-
[2175]	25/12/29	1,360	1,368	1,351	1,367	+14	+1.03	314,400	-
[2175]	25/12/26	1,359	1,364	1,349	1,353	-9	-0.66	341,300	-
[2175]	25/12/25	1,356	1,366	1,350	1,362	+4	+0.29	160,100	-
[2175]	25/12/24	1,362	1,371	1,355	1,358	-4	-0.29	285,500	-
[2175]	25/12/23	1,340	1,389	1,331	1,362	+21	+1.57	569,300	-
[2175]	25/12/22	1,350	1,356	1,324	1,341	-9	-0.67	337,300	-
[2175]	25/12/19	1,347	1,360	1,337	1,350	+6	+0.45	284,300	-
[2175]	25/12/18	1,325	1,348	1,321	1,344	+22	+1.66	311,700	-
[2175]	25/12/17	1,344	1,350	1,317	1,322	-26	-1.93	286,300	-
[2175]	25/12/16	1,365	1,365	1,348	1,348	-22	-1.61	208,900	-
[2175]	25/12/15	1,365	1,382	1,357	1,370	+16	+1.18	153,100	-
[2175]	25/12/12	1,365	1,369	1,352	1,354	+29	+2.19	296,900	-
[2175]	25/12/11	1,340	1,353	1,317	1,325	-29	-2.14	341,800	-
[2175]	25/12/10	1,360	1,365	1,338	1,354	+1	+0.07	206,900	-
[2175]	25/12/09	1,345	1,363	1,340	1,353	+2	+0.15	353,600	-
[2175]	25/12/08	1,334	1,358	1,328	1,351	+26	+1.96	462,500	-
[2175]	25/12/05	1,353	1,367	1,316	1,325	-47	-3.43	481,100	-
[2175]	25/12/04	1,348	1,372	1,348	1,372	+12	+0.88	427,700	-
[2175]	25/12/03	1,359	1,364	1,338	1,360	-6	-0.44	536,100	-
[2175]	25/12/02	1,358	1,371	1,341	1,366	+1	+0.07	652,000	-
[2175]	25/12/01	1,365	1,378	1,355	1,365	-8	-0.58	675,500	-
[2175]	25/11/28	1,382	1,395	1,357	1,373	+7	+0.51	370,700	-
[2175]	25/11/27	1,333	1,381	1,333	1,366	+5	+0.37	739,700	-
[2175]	25/11/26	1,335	1,361	1,335	1,361	+36	+2.72	344,000	-
[2175]	25/11/25	1,343	1,349	1,324	1,325	-16	-1.19	266,000	-
[2175]	25/11/21	1,307	1,369	1,307	1,341	+41	+3.15	491,200	-
[2175]	25/11/20	1,320	1,328	1,294	1,300	+10	+0.78	367,800	-
[2175]	25/11/19	1,295	1,300	1,262	1,290	-24	-1.83	799,100	-
[2175]	25/11/18	1,325	1,329	1,302	1,314	-14	-1.05	290,000	-
[2175]	25/11/17	1,330	1,345	1,323	1,328	-12	-0.90	158,900	-
[2175]	25/11/14	1,336	1,368	1,333	1,340	-10	-0.74	270,900	-
[2175]	25/11/13	1,352	1,377	1,344	1,350	+5	+0.37	339,400	-
[2175]	25/11/12	1,337	1,360	1,332	1,345	+11	+0.82	329,700	-
[2175]	25/11/11	1,349	1,351	1,317	1,334	+14	+1.06	270,300	-
[2175]	25/11/10	1,358	1,358	1,318	1,320	-28	-2.08	321,200	-
[2175]	25/11/07	1,329	1,358	1,329	1,348	+16	+1.20	367,900	-
[2175]	25/11/06	1,318	1,357	1,313	1,332	+22	+1.68	597,600	-
[2175]	25/11/05	1,310	1,337	1,272	1,310	-9	-0.68	570,500	-
[2175]	25/11/04	1,331	1,344	1,288	1,319	-12	-0.90	641,600	-
[2175]	25/10/31	1,340	1,364	1,316	1,331	-8	-0.60	572,400	-
[2175]	25/10/30	1,336	1,364	1,306	1,339	+29	+2.21	1,111,600	-
[2175]	25/10/29	1,401	1,443	1,305	1,310	-191	-12.72	1,739,800	-
[2175]	25/10/28	1,568	1,575	1,496	1,501	-72	-4.58	515,900	-
[2175]	25/10/27	1,592	1,616	1,573	1,573	-7	-0.44	347,600	-
[2175]	25/10/24	1,581	1,591	1,572	1,580	-10	-0.63	210,700	-
[2175]	25/10/23	1,581	1,595	1,571	1,590	+19	+1.21	287,100	-
[2175]	25/10/22	1,566	1,588	1,566	1,571	+8	+0.51	230,800	-
[2175]	25/10/21	1,542	1,577	1,526	1,563	+21	+1.36	275,500	-
[2175]	25/10/20	1,552	1,552	1,531	1,542	+21	+1.38	162,300	-
[2175]	25/10/17	1,521	1,537	1,503	1,521	-14	-0.91	198,700	-
[2175]	25/10/16	1,565	1,574	1,521	1,535	-26	-1.67	204,900	-
[2175]	25/10/15	1,534	1,580	1,527	1,561	+41	+2.70	278,500	-
[2175]	25/10/14	1,544	1,569	1,508	1,520	-52	-3.31	377,900	-
[2175]	25/10/10	1,630	1,630	1,566	1,572	-59	-3.62	328,400	-
[2175]	25/10/09	1,640	1,666	1,627	1,631	-3	-0.18	294,300	-
[2175]	25/10/08	1,628	1,659	1,625	1,634	+2	+0.12	272,800	-
[2175]	25/10/07	1,656	1,656	1,627	1,632	-19	-1.15	458,900	-
[2175]	25/10/06	1,641	1,657	1,561	1,651	+160	+10.73	890,000	-
[2175]	25/10/03	1,497	1,507	1,484	1,491	+9	+0.61	204,000	-
[2175]	25/10/02	1,528	1,533	1,471	1,482	-46	-3.01	233,000	-
[2175]	25/10/01	1,542	1,552	1,517	1,528	-31	-1.99	242,600	-
[2175]	25/09/30	1,551	1,568	1,542	1,559	+8	+0.52	263,900	-
[2175]	25/09/29	1,582	1,588	1,546	1,551	-21	-1.34	305,100	-
[2175]	25/09/26	1,561	1,577	1,554	1,572	-3	-0.19	323,500	-
[2175]	25/09/25	1,567	1,589	1,564	1,575	+28	+1.81	420,400	-
[2175]	25/09/24	1,600	1,607	1,538	1,547	-85	-5.21	474,600	-
[2175]	25/09/22	1,621	1,638	1,619	1,632	+26	+1.62	244,000	-
[2175]	25/09/19	1,644	1,644	1,590	1,606	-24	-1.47	455,200	-
[2175]	25/09/18	1,620	1,645	1,615	1,630	+9	+0.56	329,200	-
[2175]	25/09/17	1,600	1,630	1,598	1,621	+4	+0.25	245,200	-
[2175]	25/09/16	1,607	1,626	1,601	1,617	+11	+0.68	232,400	-
[2175]	25/09/12	1,594	1,618	1,594	1,606	+12	+0.75	308,300	-
[2175]	25/09/11	1,604	1,618	1,582	1,594	+15	+0.95	303,200	-
[2175]	25/09/10	1,609	1,610	1,574	1,579	-26	-1.62	193,100	-
[2175]	25/09/09	1,632	1,632	1,595	1,605	-20	-1.23	226,200	-
[2175]	25/09/08	1,620	1,629	1,600	1,625	+23	+1.44	225,900	-
[2175]	25/09/05	1,603	1,623	1,586	1,602	-10	-0.62	269,100	-