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
[2181]	26/10/29	289	290	285	287	-1.3	-0.45	15,085,800	641,758,461,952
[2181]	26/10/28	292	295	289	289	-4.3	-1.46	7,195,400	646,219,759,616
[2181]	26/10/27	297	297	293	294	-2.6	-0.88	7,271,300	656,703,750,144
[2181]	26/10/26	296	298	294	297	0	+0.00	6,216,400	662,503,489,536
[2181]	26/10/23	299	302	295	297	-0.9	-0.30	9,296,000	662,726,574,080
[2181]	26/10/22	291	298	290	298	+10.1	+3.51	9,210,200	664,957,222,912
[2181]	26/10/21	292	292	288	288	-3.1	-1.06	6,326,500	644,435,148,800
[2181]	26/10/20	292	293	290	292	-1.0	-0.34	4,469,500	651,350,179,840
[2181]	26/10/19	298	299	292	293	-0.5	-0.17	6,295,900	654,696,185,856
[2181]	26/10/16	291	294	289	294	+8.1	+2.83	9,684,500	656,034,562,048
[2181]	26/10/15	285	287	283	286	+3.9	+1.38	10,479,800	639,973,851,136
[2181]	26/10/14	288	288	282	283	-3.2	-1.11	7,826,000	633,058,820,096
[2181]	26/10/13	287	288	284	287	+2.9	+1.02	6,953,900	642,204,499,968
[2181]	26/10/09	284	287	281	285	+5.2	+1.86	5,711,700	636,181,807,104
[2181]	26/10/08	281	281	277	280	+2.2	+0.79	6,111,200	625,028,562,944
[2181]	26/10/07	279	281	277	278	+0.7	+0.25	6,886,600	621,682,556,928
[2181]	26/10/06	280	280	277	278	+2.3	+0.83	6,747,200	620,790,284,288
[2181]	26/10/05	279	279	274	276	-2.3	-0.82	7,085,400	617,221,259,264
[2181]	26/10/02	278	282	278	279	-2.6	-0.92	6,284,100	623,244,017,664
[2181]	26/10/01	285	285	279	282	-0.9	-0.32	7,823,300	629,266,776,064
[2181]	26/09/30	282	283	278	283	+1.1	+0.39	9,675,100	631,497,424,896
[2181]	26/09/29	283	284	280	282	-7.2	-2.48	7,181,600	630,828,171,264
[2181]	26/09/28	294	295	290	290	-2.9	-0.99	7,552,700	647,111,966,720
[2181]	26/09/25	292	294	291	293	+1.8	+0.62	9,747,800	655,365,373,952
[2181]	26/09/24	286	296	285	292	+1.8	+0.62	13,048,700	653,134,725,120
[2181]	26/09/18	300	301	291	291	-8.1	-2.70	20,214,400	651,127,095,296
[2181]	26/09/17	296	301	296	300	+3.9	+1.31	6,551,600	671,203,000,320
[2181]	26/09/16	294	299	292	297	+4.2	+1.43	8,903,100	662,949,593,088
[2181]	26/09/15	298	299	292	293	-3.5	-1.18	5,483,000	654,696,185,856
[2181]	26/09/14	284	297	284	297	+13.3	+4.68	8,594,800	663,172,612,096
[2181]	26/09/11	284	288	278	284	-4.9	-1.70	10,303,400	633,728,073,728
[2181]	26/09/10	280	289	279	289	+10.2	+3.66	14,046,800	645,104,402,432
[2181]	26/09/09	281	282	278	279	-5.0	-1.76	12,436,400	622,351,745,024
[2181]	26/09/08	292	293	284	284	-9.7	-3.30	8,455,600	634,174,177,280
[2181]	26/09/07	301	301	294	294	-4.2	-1.40	11,276,400	657,596,022,784
[2181]	26/09/04	300	302	296	299	+1.3	+0.44	8,652,300	667,633,909,760
[2181]	26/09/03	295	299	293	298	+1.1	+0.37	6,320,200	664,957,222,912
[2181]	26/09/02	301	302	297	297	-7.0	-2.30	8,322,600	662,503,489,536
[2181]	26/09/01	300	304	299	304	+3.3	+1.10	13,321,100	678,787,219,456
[2181]	26/08/31	298	302	297	301	+3.2	+1.07	12,676,900	671,872,253,952
[2181]	26/08/28	296	299	295	298	+4.9	+1.67	12,074,100	666,741,702,656
[2181]	26/08/27	293	298	292	294	-1.9	-0.64	11,134,300	656,034,562,048
[2181]	26/08/26	295	297	294	296	-1.1	-0.37	9,045,500	662,280,404,992
[2181]	26/08/25	295	298	294	298	+4.1	+1.39	11,739,700	664,957,222,912
[2181]	26/08/24	292	295	291	294	+3.5	+1.20	8,110,400	656,926,834,688
[2181]	26/08/21	290	293	290	291	+1.5	+0.52	9,212,700	650,234,888,192
[2181]	26/08/20	290	291	288	290	+3.3	+1.15	9,943,300	647,558,070,272
[2181]	26/08/19	288	289	284	287	+3.4	+1.20	13,223,900	641,089,208,320
[2181]	26/08/18	283	285	282	284	+1.5	+0.53	11,261,400	634,620,346,368
[2181]	26/08/17	285	287	283	283	-3.2	-1.11	7,962,800	633,058,820,096
[2181]	26/08/14	280	287	279	287	+5.9	+2.09	13,316,600	642,204,499,968
[2181]	26/08/13	281	283	278	282	-1.2	-0.42	11,038,800	630,828,171,264
[2181]	26/08/12	285	287	282	284	+2.0	+0.71	14,381,000	633,504,989,184
[2181]	26/08/10	275	284	269	282	+19.2	+7.30	23,547,500	629,495,889,920
[2181]	26/08/07	260	266	259	263	+3.3	+1.27	12,194,200	587,336,122,368
[2181]	26/08/06	256	260	255	260	+1.0	+0.39	8,429,600	579,974,922,240
[2181]	26/08/05	255	259	253	259	+5.0	+1.97	11,936,500	577,744,273,408
[2181]	26/08/04	256	257	252	254	-1.1	-0.43	8,631,300	568,598,528,000
[2181]	26/08/03	261	262	255	256	-6.2	-2.36	7,458,600	572,836,741,120
[2181]	26/07/31	268	271	261	263	-8.2	-3.01	10,367,900	588,451,479,552
[2181]	26/07/30	276	278	270	272	-3.4	-1.23	8,596,600	608,081,477,632
[2181]	26/07/29	272	279	270	276	+7.8	+2.90	12,782,000	617,450,242,048
[2181]	26/07/28	266	270	265	269	+3.5	+1.32	13,577,000	601,166,315,520
[2181]	26/07/27	259	266	259	266	+7.0	+2.70	6,597,000	593,359,011,840
[2181]	26/07/24	255	260	253	259	+2.9	+1.13	5,875,000	579,751,903,232
[2181]	26/07/23	258	259	255	257	-1.2	-0.46	5,764,200	575,067,455,488
[2181]	26/07/22	260	262	258	259	-7.5	-2.81	8,414,000	578,859,630,592
[2181]	26/07/21	267	270	265	267	+1.1	+0.41	7,969,200	596,035,829,760
[2181]	26/07/17	266.8	267.5	263.0	266.1	+3.8	+1.45	10,323,400	-
[2181]	26/07/16	258.7	263.5	258.7	262.3	+2.7	+1.04	4,934,000	-
[2181]	26/07/15	260.2	260.6	257.5	259.6	+0.3	+0.12	4,728,000	-
[2181]	26/07/14	257.9	260.7	256.6	259.3	+5.9	+2.33	9,176,300	-
[2181]	26/07/13	253.3	255.6	251.7	253.4	-1.9	-0.74	5,703,200	-
[2181]	26/07/10	257.3	257.9	254.3	255.3	-1.9	-0.74	5,014,500	-
[2181]	26/07/09	259.1	259.5	256.0	257.2	-2.5	-0.96	5,023,800	-
[2181]	26/07/08	261.0	261.6	258.7	259.7	+1.4	+0.54	4,589,800	-
[2181]	26/07/07	260.0	261.3	258.3	258.3	-1.1	-0.42	6,395,000	-
[2181]	26/07/06	255.8	259.6	254.6	259.4	+5.2	+2.05	4,721,700	-
[2181]	26/07/03	257.0	257.4	253.4	254.2	+2.1	+0.83	6,159,100	-
[2181]	26/07/02	249.2	252.4	247.2	252.1	+9.8	+4.04	9,980,600	-
[2181]	26/07/01	248.5	248.8	242.3	242.3	-5.1	-2.06	6,512,000	-
[2181]	26/06/30	246.4	248.8	246.2	247.4	-0.3	-0.12	7,120,600	-
[2181]	26/06/29	245.0	249.1	243.5	247.7	+4.6	+1.89	9,223,000	-
[2181]	26/06/26	240.0	244.5	239.9	243.1	+2.5	+1.04	5,315,800	-
[2181]	26/06/25	244.0	244.0	239.1	240.6	+1.2	+0.50	6,906,200	-
[2181]	26/06/24	237.2	241.5	237.0	239.4	+2.3	+0.97	7,134,400	-
[2181]	26/06/23	237.8	238.1	233.4	237.1	-0.9	-0.38	8,902,800	-
[2181]	26/06/22	238.0	241.0	236.8	238.0	0.0	0.00	4,377,100	-
[2181]	26/06/19	237.9	239.0	236.8	238.0	-2.2	-0.92	10,476,100	-
[2181]	26/06/18	241.0	242.5	237.2	240.2	-2.5	-1.03	8,869,800	-
[2181]	26/06/17	243.5	246.3	241.8	242.7	+0.1	+0.04	6,030,600	-
[2181]	26/06/16	245.3	246.4	242.0	242.6	-5.1	-2.06	6,443,000	-
[2181]	26/06/15	241.6	248.3	241.1	247.7	+3.5	+1.43	7,831,100	-
[2181]	26/06/12	250.9	251.0	244.2	244.2	-6.5	-2.59	11,973,600	-
[2181]	26/06/11	245.7	253.6	244.4	250.7	+3.2	+1.29	10,938,500	-
[2181]	26/06/10	245.5	248.8	244.7	247.5	+4.4	+1.81	11,747,000	-
[2181]	26/06/09	244.0	245.4	240.2	243.1	+0.6	+0.25	6,417,700	-
[2181]	26/06/08	243.0	244.5	239.2	242.5	+3.3	+1.38	9,404,100	-
[2181]	26/06/05	239.8	241.6	237.0	239.2	+3.4	+1.44	5,846,700	-
[2181]	26/06/04	235.0	236.5	233.9	235.8	+1.4	+0.60	7,128,900	-
[2181]	26/06/03	229.0	236.0	224.2	234.4	+4.4	+1.91	12,157,700	-
[2181]	26/06/02	246.7	248.2	221.8	230.0	-16.0	-6.50	28,447,000	-
[2181]	26/06/01	245.0	246.5	243.5	246.0	+3.6	+1.49	8,746,600	-
[2181]	26/05/29	240.4	245.0	239.0	242.4	+4.0	+1.68	12,352,900	-
[2181]	26/05/28	240.1	241.4	237.5	238.4	-3.3	-1.37	9,773,600	-
[2181]	26/05/27	240.0	241.9	239.3	241.7	+2.1	+0.88	9,697,800	-
[2181]	26/05/26	240.0	241.1	237.9	239.6	+2.3	+0.97	7,640,700	-
[2181]	26/05/25	241.2	241.4	235.1	237.3	-3.9	-1.62	6,619,500	-
[2181]	26/05/22	239.1	242.0	238.3	241.2	+1.2	+0.50	7,838,500	-
[2181]	26/05/21	238.9	241.5	238.6	240.0	-1.0	-0.41	6,692,100	-
[2181]	26/05/20	246.8	247.0	240.5	241.0	-5.0	-2.03	15,046,100	-
[2181]	26/05/19	241.3	246.5	238.1	246.0	+6.3	+2.63	11,883,300	-
[2181]	26/05/18	238.0	243.3	237.2	239.7	+3.4	+1.44	14,132,400	-
[2181]	26/05/15	224.9	237.0	218.0	236.3	+0.2	+0.08	17,425,500	-
[2181]	26/05/14	238.0	238.0	232.7	236.1	-2.3	-0.96	6,584,100	-
[2181]	26/05/13	238.0	239.8	237.6	238.4	+3.0	+1.27	7,941,600	-
[2181]	26/05/12	237.7	238.2	235.3	235.4	-1.1	-0.47	6,281,600	-
[2181]	26/05/11	236.1	237.8	235.6	236.5	0.0	0.00	6,194,300	-
[2181]	26/05/08	239.0	239.1	235.4	236.5	+1.1	+0.47	6,644,600	-
[2181]	26/05/07	232.8	235.7	232.3	235.4	+2.7	+1.16	11,750,400	-
[2181]	26/05/01	232.1	233.7	229.5	232.7	-1.0	-0.43	4,735,900	-
[2181]	26/04/30	235.0	236.0	232.2	233.7	-6.5	-2.71	8,586,100	-
[2181]	26/04/28	236.9	240.3	236.3	240.2	+5.5	+2.34	5,907,600	-
[2181]	26/04/27	236.0	237.0	234.5	234.7	-2.0	-0.84	6,018,700	-
[2181]	26/04/24	239.1	240.8	236.7	236.7	-4.9	-2.03	4,638,500	-
[2181]	26/04/23	241.1	242.8	240.1	241.6	-2.6	-1.06	6,496,200	-
[2181]	26/04/22	243.4	246.1	243.0	244.2	+3.5	+1.45	9,631,700	-
[2181]	26/04/21	239.9	241.3	239.5	240.7	+0.8	+0.33	5,589,600	-
[2181]	26/04/20	242.4	243.6	239.4	239.9	-1.1	-0.46	5,622,900	-
[2181]	26/04/17	237.3	243.2	237.1	241.0	+1.1	+0.46	8,829,600	-
[2181]	26/04/16	240.0	240.9	238.9	239.9	+3.0	+1.27	6,027,500	-
[2181]	26/04/15	238.7	239.3	236.6	236.9	-0.4	-0.17	9,877,500	-
[2181]	26/04/14	239.9	239.9	235.7	237.3	+1.6	+0.68	7,147,500	-
[2181]	26/04/13	237.9	239.2	235.7	235.7	-3.2	-1.34	5,653,100	-
[2181]	26/04/10	238.5	241.7	238.2	238.9	+0.5	+0.21	10,272,900	-
[2181]	26/04/09	238.5	240.6	238.1	238.4	-2.4	-1.00	6,267,800	-
[2181]	26/04/08	240.0	242.0	238.1	240.8	+3.0	+1.26	9,847,400	-
[2181]	26/04/07	238.3	240.1	237.6	237.8	+1.1	+0.46	5,560,600	-
[2181]	26/04/06	237.0	238.4	236.1	236.7	-1.4	-0.59	6,529,800	-
[2181]	26/04/03	235.3	238.1	234.5	238.1	+4.9	+2.10	5,233,800	-
[2181]	26/04/02	234.6	237.4	232.7	233.2	-1.1	-0.47	7,521,000	-
[2181]	26/04/01	232.7	235.2	231.1	234.3	+3.3	+1.43	8,323,700	-
[2181]	26/03/31	232.3	232.6	229.5	231.0	+3.9	+1.72	13,215,700	-
[2181]	26/03/30	222.7	228.3	222.4	227.1	-6.0	-2.57	13,104,300	-
[2181]	26/03/27	232.0	234.9	231.2	233.1	+3.3	+1.44	10,983,700	-
[2181]	26/03/26	227.4	230.0	226.6	229.8	+0.8	+0.35	7,992,900	-
[2181]	26/03/25	226.0	231.2	225.5	229.0	-1.2	-0.52	11,164,000	-
[2181]	26/03/24	227.6	230.3	226.5	230.2	+5.4	+2.40	9,371,100	-
[2181]	26/03/23	227.0	227.2	222.2	224.8	-2.3	-1.01	13,714,200	-
[2181]	26/03/19	231.0	232.6	227.1	227.1	-7.1	-3.03	29,676,200	-
[2181]	26/03/18	231.0	234.2	230.7	234.2	+2.9	+1.25	10,633,600	-
[2181]	26/03/17	232.0	233.6	230.4	231.3	-2.7	-1.15	15,667,300	-
[2181]	26/03/16	234.1	236.5	233.3	234.0	-0.6	-0.26	12,225,600	-
[2181]	26/03/13	232.2	235.4	232.2	234.6	-0.9	-0.38	13,608,600	-
[2181]	26/03/12	235.0	237.1	232.6	235.5	-3.2	-1.34	20,812,700	-
[2181]	26/03/11	242.0	242.5	238.2	238.7	-2.8	-1.16	18,935,100	-
[2181]	26/03/10	241.5	243.3	240.0	241.5	-0.2	-0.08	25,891,200	-
[2181]	26/03/09	244.8	246.2	241.3	241.7	-2.1	-0.86	26,312,100	-
[2181]	26/03/06	240.0	245.2	239.1	243.8	+3.0	+1.25	16,542,400	-
[2181]	26/03/05	245.0	246.1	240.8	240.8	-1.4	-0.58	14,466,300	-
[2181]	26/03/04	244.0	245.7	239.8	242.2	-2.1	-0.86	13,031,000	-
[2181]	26/03/03	250.0	250.8	244.2	244.3	-4.7	-1.89	12,313,500	-
[2181]	26/03/02	247.9	249.8	245.5	249.0	-0.8	-0.32	14,262,500	-
[2181]	26/02/27	251.5	251.7	247.7	249.8	+2.9	+1.17	15,230,100	-
[2181]	26/02/26	242.1	247.8	242.0	246.9	+4.9	+2.02	9,734,200	-
[2181]	26/02/25	244.3	245.6	242.0	242.0	+1.5	+0.62	11,221,300	-
[2181]	26/02/24	241.1	243.2	239.4	240.5	0.0	0.00	13,720,300	-
[2181]	26/02/20	237.5	240.8	237.1	240.5	+3.0	+1.26	13,881,300	-
[2181]	26/02/19	241.6	241.6	236.6	237.5	-1.9	-0.79	11,346,000	-
[2181]	26/02/18	240.1	241.1	238.0	239.4	-1.0	-0.42	12,479,700	-
[2181]	26/02/17	242.1	244.1	240.4	240.4	-3.2	-1.31	12,958,800	-
[2181]	26/02/16	243.5	246.4	240.0	243.6	-15.9	-6.13	21,427,400	-
[2181]	26/02/13	267.0	268.4	259.5	259.5	-8.6	-3.21	12,002,900	-
[2181]	26/02/12	271.4	274.8	265.6	268.1	-9.4	-3.39	10,173,000	-
[2181]	26/02/10	274.8	278.7	272.7	277.5	+6.4	+2.36	8,519,700	-
[2181]	26/02/09	273.6	273.9	269.3	271.1	+2.1	+0.78	5,445,900	-
[2181]	26/02/06	271.3	273.2	267.4	269.0	-2.2	-0.81	7,085,800	-
[2181]	26/02/05	273.6	276.5	270.1	271.2	+2.8	+1.04	8,448,100	-
[2181]	26/02/04	267.0	270.6	265.0	268.4	-2.2	-0.81	7,963,900	-
[2181]	26/02/03	267.4	271.7	267.0	270.6	+1.0	+0.37	5,139,500	-
[2181]	26/02/02	275.3	276.0	269.0	269.6	-0.8	-0.30	5,579,800	-
[2181]	26/01/30	269.0	270.8	266.6	270.4	+3.0	+1.12	5,892,400	-
[2181]	26/01/29	267.6	269.0	265.4	267.4	-5.1	-1.87	5,970,700	-
[2181]	26/01/28	272.5	273.4	270.0	272.5	-2.5	-0.91	5,500,200	-
[2181]	26/01/27	278.0	278.7	275.0	275.0	-2.9	-1.04	5,533,600	-
[2181]	26/01/26	280.1	281.0	276.3	277.9	-3.5	-1.24	4,622,700	-
[2181]	26/01/23	280.2	283.4	280.0	281.4	+2.4	+0.86	5,755,000	-
[2181]	26/01/22	279.1	279.8	276.5	279.0	+3.7	+1.34	5,894,700	-
[2181]	26/01/21	280.0	281.5	275.0	275.3	-6.2	-2.20	6,081,300	-
[2181]	26/01/20	281.0	283.8	280.2	281.5	-2.0	-0.71	4,670,000	-
[2181]	26/01/19	283.0	284.5	280.8	283.5	+0.3	+0.11	4,816,200	-
[2181]	26/01/16	284.3	290.0	280.8	283.2	-5.8	-2.01	6,277,800	-
[2181]	26/01/15	289.4	290.0	286.1	289.0	+1.9	+0.66	4,582,800	-
[2181]	26/01/14	285.6	288.6	285.1	287.1	-1.7	-0.59	4,979,100	-
[2181]	26/01/13	293.0	294.0	288.3	288.8	-3.9	-1.33	9,697,800	-
[2181]	26/01/09	290.9	292.8	290.4	292.7	+0.9	+0.31	4,248,200	-
[2181]	26/01/08	290.8	292.7	289.6	291.8	-2.3	-0.78	4,089,700	-
[2181]	26/01/07	291.0	294.3	289.1	294.1	+0.9	+0.31	4,843,600	-
[2181]	26/01/06	292.5	294.3	291.0	293.2	+4.1	+1.42	5,557,600	-
[2181]	26/01/05	291.1	292.0	286.4	289.1	-1.5	-0.52	5,162,300	-
[2181]	25/12/30	293.0	293.1	290.6	290.6	-2.4	-0.82	3,427,500	-
[2181]	25/12/29	292.3	293.0	290.4	293.0	+0.8	+0.27	4,579,700	-
[2181]	25/12/26	294.0	294.0	291.8	292.2	-0.4	-0.14	2,566,500	-
[2181]	25/12/25	294.5	294.5	291.1	292.6	-0.6	-0.20	3,136,300	-
[2181]	25/12/24	293.0	293.3	291.7	293.2	+1.0	+0.34	3,046,100	-
[2181]	25/12/23	290.3	294.4	290.1	292.2	+1.6	+0.55	3,347,900	-
[2181]	25/12/22	295.3	295.8	288.5	290.6	-0.3	-0.10	5,634,400	-
[2181]	25/12/19	291.6	292.4	289.8	290.9	+0.9	+0.31	6,053,300	-
[2181]	25/12/18	286.2	290.0	285.2	290.0	+4.1	+1.43	7,123,100	-
[2181]	25/12/17	290.3	291.1	284.5	285.9	-3.4	-1.18	4,908,400	-
[2181]	25/12/16	287.4	290.5	286.4	289.3	+0.9	+0.31	5,259,000	-
[2181]	25/12/15	283.9	288.8	282.1	288.4	+7.7	+2.74	6,152,700	-
[2181]	25/12/12	280.6	281.3	279.2	280.7	+2.9	+1.04	4,418,800	-
[2181]	25/12/11	282.1	282.1	276.0	277.8	-1.6	-0.57	6,077,800	-
[2181]	25/12/10	279.1	282.7	278.7	279.4	+0.4	+0.14	6,022,300	-
[2181]	25/12/09	277.6	279.2	275.8	279.0	+1.3	+0.47	7,413,400	-
[2181]	25/12/08	279.9	280.1	276.6	277.7	+1.9	+0.69	7,881,700	-
[2181]	25/12/05	277.1	279.4	275.0	275.8	-3.5	-1.25	7,536,200	-
[2181]	25/12/04	279.3	280.5	277.8	279.3	-2.0	-0.71	5,538,600	-
[2181]	25/12/03	281.3	283.5	279.5	281.3	+0.7	+0.25	9,597,700	-
[2181]	25/12/02	277.6	281.5	276.6	280.6	+2.4	+0.86	17,478,200	-
[2181]	25/12/01	281.0	284.8	277.3	278.2	-2.7	-0.96	14,274,100	-
[2181]	25/11/28	284.2	285.4	277.0	280.9	-3.9	-1.37	18,611,300	-
[2181]	25/11/27	288.5	288.9	284.0	284.8	-1.8	-0.63	4,993,600	-
[2181]	25/11/26	287.4	289.0	285.6	286.6	-1.6	-0.56	6,790,100	-
[2181]	25/11/25	292.8	293.3	287.4	288.2	+0.3	+0.10	6,113,800	-
[2181]	25/11/21	284.4	289.2	283.7	287.9	+2.4	+0.84	10,726,000	-
[2181]	25/11/20	282.0	287.5	280.6	285.5	+3.5	+1.24	8,890,100	-
[2181]	25/11/19	279.0	283.8	278.1	282.0	+1.8	+0.64	9,632,600	-
[2181]	25/11/18	282.0	282.0	277.4	280.2	+5.9	+2.15	8,676,100	-
[2181]	25/11/17	273.8	277.0	270.9	274.3	-3.5	-1.26	7,101,200	-
[2181]	25/11/14	272.0	277.8	270.4	277.8	+9.5	+3.54	9,394,400	-
[2181]	25/11/13	276.4	277.0	268.2	268.3	-7.7	-2.79	8,323,500	-
[2181]	25/11/12	272.0	283.9	269.9	276.0	+15.4	+5.91	18,352,200	-
[2181]	25/11/11	262.6	263.4	258.8	260.6	+3.0	+1.16	7,477,700	-
[2181]	25/11/10	258.0	258.9	256.8	257.6	-0.2	-0.08	5,619,800	-
[2181]	25/11/07	256.0	258.0	254.4	257.8	+4.3	+1.70	6,165,100	-
[2181]	25/11/06	254.2	256.0	253.0	253.5	-1.4	-0.55	4,188,400	-
[2181]	25/11/05	254.5	256.4	252.6	254.9	-0.7	-0.27	7,411,700	-
[2181]	25/11/04	252.6	257.3	252.3	255.6	-0.3	-0.12	6,577,200	-
[2181]	25/10/31	257.9	258.3	255.1	255.9	-0.5	-0.20	6,415,800	-
[2181]	25/10/30	252.0	256.4	251.7	256.4	+4.0	+1.58	8,457,500	-
[2181]	25/10/29	258.6	260.8	252.4	252.4	-8.1	-3.11	7,896,600	-
[2181]	25/10/28	262.1	263.6	259.7	260.5	-3.1	-1.18	5,860,800	-
[2181]	25/10/27	263.8	266.5	263.1	263.6	+2.0	+0.76	5,857,800	-
[2181]	25/10/24	262.0	262.7	260.2	261.6	+0.4	+0.15	5,759,400	-
[2181]	25/10/23	262.0	264.0	261.2	261.2	-0.8	-0.31	5,270,300	-
[2181]	25/10/22	260.0	263.0	260.0	262.0	-0.9	-0.34	6,880,300	-
[2181]	25/10/21	259.8	263.3	259.8	262.9	+2.8	+1.08	4,519,400	-
[2181]	25/10/20	261.5	261.9	259.0	260.1	+1.9	+0.74	3,377,100	-
[2181]	25/10/17	260.4	261.6	258.0	258.2	-0.8	-0.31	4,062,700	-
[2181]	25/10/16	266.1	266.6	257.7	259.0	-5.3	-2.01	4,615,700	-
[2181]	25/10/15	263.4	266.2	263.2	264.3	+2.5	+0.95	6,991,600	-
[2181]	25/10/14	260.6	262.7	258.5	261.8	-4.0	-1.50	6,882,800	-
[2181]	25/10/10	263.3	267.0	263.3	265.8	-1.0	-0.37	5,370,300	-
[2181]	25/10/09	265.1	267.6	263.5	266.8	+1.0	+0.38	5,633,000	-
[2181]	25/10/08	267.1	270.8	265.8	265.8	-0.4	-0.15	6,333,100	-
[2181]	25/10/07	266.0	267.0	264.8	266.2	-2.1	-0.78	4,529,700	-
[2181]	25/10/06	267.7	269.6	264.3	268.3	+4.9	+1.86	8,106,300	-
[2181]	25/10/03	262.0	264.1	261.5	263.4	+2.8	+1.07	6,934,200	-
[2181]	25/10/02	261.8	263.3	258.4	260.6	-3.4	-1.29	10,533,200	-
[2181]	25/10/01	266.1	267.4	262.9	264.0	-5.7	-2.11	7,190,100	-
[2181]	25/09/30	270.2	271.4	268.8	269.7	-0.5	-0.19	6,459,000	-
[2181]	25/09/29	270.2	270.9	267.7	270.2	-5.4	-1.96	7,261,200	-
[2181]	25/09/26	275.2	278.1	275.2	275.6	+1.0	+0.36	6,501,100	-
[2181]	25/09/25	274.9	276.1	273.3	274.6	+1.8	+0.66	8,328,300	-
[2181]	25/09/24	275.8	276.9	272.8	272.8	-6.0	-2.15	7,793,900	-
[2181]	25/09/22	278.2	280.3	276.9	278.8	+0.2	+0.07	3,693,000	-
[2181]	25/09/19	283.1	283.4	278.0	278.6	-3.2	-1.14	6,829,200	-
[2181]	25/09/18	283.3	283.6	281.3	281.8	-1.2	-0.42	5,220,800	-
[2181]	25/09/17	284.5	284.8	282.5	283.0	-3.7	-1.29	3,716,400	-
[2181]	25/09/16	287.7	288.9	286.6	286.7	-2.3	-0.80	5,024,100	-
[2181]	25/09/12	288.0	290.0	285.4	289.0	+2.8	+0.98	5,445,900	-
[2181]	25/09/11	289.3	290.0	285.5	286.2	-5.0	-1.72	7,030,500	-
[2181]	25/09/10	290.0	291.5	289.6	291.2	0.0	0.00	8,580,500	-
[2181]	25/09/09	292.8	293.5	288.8	291.2	+1.2	+0.41	6,563,800	-
[2181]	25/09/08	289.3	292.6	286.8	290.0	+8.2	+2.91	9,282,700	-
[2181]	25/09/05	283.3	286.3	281.7	281.8	-2.1	-0.74	6,465,500	-