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
[2117]	26/10/29	2,737	2,738	2,708	2,721	+4.0	+0.15	44,900	89,081,610,240
[2117]	26/10/28	2,790	2,796	2,717	2,717	-76.0	-2.72	28,200	88,950,652,928
[2117]	26/10/27	2,825	2,825	2,793	2,793	-29.0	-1.03	21,400	91,438,784,512
[2117]	26/10/26	2,811	2,846	2,809	2,822	+10.0	+0.36	18,900	92,388,204,544
[2117]	26/10/23	2,833	2,873	2,804	2,812	+12.0	+0.43	32,900	92,060,819,456
[2117]	26/10/22	2,789	2,808	2,780	2,800	+27.0	+0.97	14,000	91,667,955,712
[2117]	26/10/21	2,793	2,793	2,767	2,773	-5.0	-0.18	14,700	90,784,014,336
[2117]	26/10/20	2,790	2,813	2,770	2,778	-13.0	-0.47	16,500	90,947,706,880
[2117]	26/10/19	2,820	2,831	2,790	2,791	-7.0	-0.25	19,400	91,373,305,856
[2117]	26/10/16	2,794	2,818	2,785	2,798	+5.0	+0.18	23,800	91,602,477,056
[2117]	26/10/15	2,766	2,793	2,758	2,793	+32.0	+1.16	33,600	91,438,784,512
[2117]	26/10/14	2,744	2,762	2,739	2,761	+17.0	+0.62	15,000	90,391,150,592
[2117]	26/10/13	2,727	2,755	2,727	2,744	+31.0	+1.14	21,800	89,834,594,304
[2117]	26/10/09	2,670	2,715	2,670	2,713	+40.0	+1.50	29,600	88,819,703,808
[2117]	26/10/08	2,675	2,677	2,642	2,673	-11.0	-0.41	37,400	87,510,163,456
[2117]	26/10/07	2,695	2,700	2,678	2,684	-11.0	-0.41	26,800	87,870,283,776
[2117]	26/10/06	2,706	2,718	2,683	2,695	-11.0	-0.41	40,800	88,230,412,288
[2117]	26/10/05	2,751	2,756	2,697	2,706	-48.0	-1.74	56,800	88,590,532,608
[2117]	26/10/02	2,815	2,815	2,754	2,754	-74.0	-2.62	42,900	90,161,979,392
[2117]	26/10/01	2,809	2,832	2,790	2,828	+19.0	+0.68	32,400	92,584,632,320
[2117]	26/09/30	2,788	2,810	2,760	2,809	+46.0	+1.66	36,900	91,962,605,568
[2117]	26/09/29	2,789	2,854	2,751	2,763	-96.0	-3.36	100,500	90,456,629,248
[2117]	26/09/28	2,884	2,889	2,850	2,859	-21.0	-0.73	34,400	93,599,531,008
[2117]	26/09/25	2,847	2,883	2,847	2,880	+41.0	+1.44	26,500	94,287,044,608
[2117]	26/09/24	2,860	2,868	2,839	2,839	-16.0	-0.56	27,200	92,944,760,832
[2117]	26/09/18	2,883	2,883	2,854	2,855	-14.0	-0.49	25,700	93,468,573,696
[2117]	26/09/17	2,831	2,869	2,831	2,869	+42.0	+1.49	15,800	93,926,916,096
[2117]	26/09/16	2,837	2,838	2,824	2,827	+7.0	+0.25	11,200	92,551,897,088
[2117]	26/09/15	2,821	2,839	2,820	2,820	-12.0	-0.42	12,900	92,322,725,888
[2117]	26/09/14	2,815	2,838	2,814	2,832	+18.0	+0.64	12,200	92,715,589,632
[2117]	26/09/11	2,800	2,821	2,800	2,814	-4.0	-0.14	22,600	92,126,298,112
[2117]	26/09/10	2,810	2,821	2,801	2,818	+3.0	+0.11	16,500	92,257,247,232
[2117]	26/09/09	2,813	2,819	2,803	2,815	-8.0	-0.28	14,700	92,159,033,344
[2117]	26/09/08	2,802	2,825	2,789	2,823	+21.0	+0.75	23,700	92,420,939,776
[2117]	26/09/07	2,800	2,814	2,790	2,802	-20.0	-0.71	28,500	91,733,434,368
[2117]	26/09/04	2,825	2,826	2,804	2,822	-3.0	-0.11	19,200	92,388,204,544
[2117]	26/09/03	2,806	2,829	2,802	2,825	+17.0	+0.61	25,900	92,486,418,432
[2117]	26/09/02	2,849	2,849	2,802	2,808	-37.0	-1.30	28,900	91,929,862,144
[2117]	26/09/01	2,828	2,857	2,811	2,845	+14.0	+0.49	18,800	93,141,188,608
[2117]	26/08/31	2,846	2,848	2,824	2,831	-11.0	-0.39	33,400	92,682,854,400
[2117]	26/08/28	2,856	2,874	2,824	2,842	-14.0	-0.49	41,700	93,042,974,720
[2117]	26/08/27	2,871	2,892	2,850	2,856	-26.0	-0.90	25,300	93,501,317,120
[2117]	26/08/26	2,877	2,898	2,871	2,882	+5.0	+0.17	21,500	94,352,515,072
[2117]	26/08/25	2,917	2,923	2,877	2,877	-13.0	-0.45	21,600	94,188,822,528
[2117]	26/08/24	2,880	2,910	2,870	2,890	+32.0	+1.12	27,600	94,614,429,696
[2117]	26/08/21	2,855	2,867	2,850	2,858	+2.0	+0.07	26,500	93,566,795,776
[2117]	26/08/20	2,834	2,861	2,831	2,856	+31.0	+1.10	24,100	93,501,317,120
[2117]	26/08/19	2,810	2,833	2,803	2,825	-3.0	-0.11	14,400	92,486,418,432
[2117]	26/08/18	2,804	2,828	2,781	2,828	+32.0	+1.14	21,000	92,584,632,320
[2117]	26/08/17	2,818	2,827	2,796	2,796	-31.0	-1.10	20,000	91,537,006,592
[2117]	26/08/14	2,801	2,835	2,790	2,827	+27.0	+0.96	24,600	92,551,897,088
[2117]	26/08/13	2,794	2,815	2,765	2,800	+27.0	+0.97	25,900	91,667,955,712
[2117]	26/08/12	2,788	2,806	2,757	2,773	-3.0	-0.11	22,500	90,784,014,336
[2117]	26/08/10	2,777	2,780	2,737	2,776	+7.0	+0.25	14,200	90,882,228,224
[2117]	26/08/07	2,736	2,780	2,735	2,769	+26.0	+0.95	18,600	90,653,065,216
[2117]	26/08/06	2,682	2,781	2,682	2,743	+62.0	+2.31	28,800	89,801,859,072
[2117]	26/08/05	2,681	2,696	2,672	2,681	-10.0	-0.37	22,900	87,772,069,888
[2117]	26/08/04	2,730	2,730	2,672	2,691	-45.0	-1.64	42,900	88,099,454,976
[2117]	26/08/03	2,765	2,770	2,711	2,736	-29.0	-1.05	37,400	89,572,687,872
[2117]	26/07/31	2,840	2,852	2,765	2,765	-87.0	-3.05	34,200	90,522,107,904
[2117]	26/07/30	2,875	2,879	2,843	2,852	-15.0	-0.52	40,300	93,370,359,808
[2117]	26/07/29	2,794	2,888	2,794	2,867	+76.0	+2.72	62,700	93,861,437,440
[2117]	26/07/28	2,764	2,794	2,759	2,791	+31.0	+1.12	36,400	91,373,305,856
[2117]	26/07/27	2,714	2,760	2,714	2,760	+47.0	+1.73	25,700	90,358,415,360
[2117]	26/07/24	2,710	2,720	2,700	2,713	-9.0	-0.33	19,300	88,819,703,808
[2117]	26/07/23	2,722	2,722	2,708	2,722	-8.0	-0.29	15,800	89,114,345,472
[2117]	26/07/22	2,707	2,730	2,699	2,730	+9.0	+0.33	17,600	89,376,260,096
[2117]	26/07/21	2,720	2,757	2,710	2,721	+15.0	+0.55	27,900	89,081,610,240
[2117]	26/07/17	2,683	2,718	2,683	2,706	+23	+0.86	22,700	-
[2117]	26/07/16	2,694	2,709	2,683	2,683	-26	-0.96	15,400	-
[2117]	26/07/15	2,700	2,710	2,682	2,709	+12	+0.44	19,300	-
[2117]	26/07/14	2,700	2,725	2,697	2,697	+6	+0.22	16,800	-
[2117]	26/07/13	2,693	2,710	2,683	2,691	-2	-0.07	22,700	-
[2117]	26/07/10	2,692	2,699	2,671	2,693	+2	+0.07	22,400	-
[2117]	26/07/09	2,707	2,707	2,691	2,691	-16	-0.59	24,400	-
[2117]	26/07/08	2,724	2,733	2,707	2,707	-17	-0.62	27,300	-
[2117]	26/07/07	2,698	2,727	2,690	2,724	+26	+0.96	21,800	-
[2117]	26/07/06	2,663	2,698	2,663	2,698	+38	+1.43	33,500	-
[2117]	26/07/03	2,671	2,683	2,658	2,660	+23	+0.87	43,100	-
[2117]	26/07/02	2,620	2,661	2,612	2,637	+33	+1.27	39,800	-
[2117]	26/07/01	2,588	2,620	2,584	2,604	+18	+0.70	32,700	-
[2117]	26/06/30	2,643	2,643	2,586	2,586	-31	-1.18	42,900	-
[2117]	26/06/29	2,610	2,644	2,610	2,617	+23	+0.89	42,500	-
[2117]	26/06/26	2,580	2,601	2,572	2,594	+14	+0.54	21,900	-
[2117]	26/06/25	2,600	2,600	2,577	2,580	-1	-0.04	26,600	-
[2117]	26/06/24	2,580	2,599	2,578	2,581	+6	+0.23	19,700	-
[2117]	26/06/23	2,565	2,590	2,565	2,575	+6	+0.23	38,900	-
[2117]	26/06/22	2,590	2,597	2,565	2,569	-26	-1.00	20,900	-
[2117]	26/06/19	2,590	2,599	2,573	2,595	+21	+0.82	36,800	-
[2117]	26/06/18	2,580	2,591	2,561	2,574	+3	+0.12	27,800	-
[2117]	26/06/17	2,584	2,595	2,571	2,571	+8	+0.31	24,400	-
[2117]	26/06/16	2,575	2,575	2,551	2,563	-8	-0.31	57,400	-
[2117]	26/06/15	2,560	2,587	2,556	2,571	+16	+0.63	31,000	-
[2117]	26/06/12	2,553	2,562	2,542	2,555	+2	+0.08	49,600	-
[2117]	26/06/11	2,565	2,565	2,535	2,553	-8	-0.31	23,800	-
[2117]	26/06/10	2,529	2,561	2,529	2,561	+43	+1.71	34,200	-
[2117]	26/06/09	2,530	2,533	2,511	2,518	+10	+0.40	36,700	-
[2117]	26/06/08	2,511	2,546	2,496	2,508	-13	-0.52	49,900	-
[2117]	26/06/05	2,523	2,547	2,519	2,521	+10	+0.40	25,700	-
[2117]	26/06/04	2,530	2,545	2,511	2,511	-23	-0.91	45,700	-
[2117]	26/06/03	2,540	2,545	2,511	2,534	+4	+0.16	34,200	-
[2117]	26/06/02	2,525	2,545	2,495	2,530	-11	-0.43	47,500	-
[2117]	26/06/01	2,588	2,589	2,521	2,541	-59	-2.27	66,400	-
[2117]	26/05/29	2,599	2,628	2,598	2,600	+4	+0.15	25,400	-
[2117]	26/05/28	2,610	2,615	2,594	2,596	-7	-0.27	29,600	-
[2117]	26/05/27	2,620	2,624	2,602	2,603	-11	-0.42	39,500	-
[2117]	26/05/26	2,610	2,627	2,592	2,614	-1	-0.04	23,300	-
[2117]	26/05/25	2,617	2,628	2,600	2,615	-2	-0.08	52,500	-
[2117]	26/05/22	2,628	2,628	2,590	2,617	+7.0	+0.27	45,300	-
[2117]	26/05/21	2,642	2,643	2,610	2,610	-10.0	-0.38	25,800	-
[2117]	26/05/20	2,659	2,659	2,590	2,620	-13.0	-0.49	47,700	-
[2117]	26/05/19	2,637	2,664	2,633	2,633	-4.0	-0.15	43,500	-
[2117]	26/05/18	2,712	2,712	2,608	2,637	-66.0	-2.44	54,900	-
[2117]	26/05/15	2,646	2,703	2,641	2,703	+70.0	+2.66	35,300	-
[2117]	26/05/14	2,667	2,675	2,585	2,633	-21.0	-0.79	61,300	-
[2117]	26/05/13	2,641	2,677	2,636	2,654	+13.0	+0.49	24,200	-
[2117]	26/05/12	2,645	2,667	2,639	2,641	+4.0	+0.15	21,700	-
[2117]	26/05/11	2,626	2,650	2,626	2,637	-2.0	-0.08	23,900	-
[2117]	26/05/08	2,680	2,687	2,615	2,639	-41.0	-1.53	46,300	-
[2117]	26/05/07	2,670	2,684	2,650	2,680	+23.0	+0.87	33,200	-
[2117]	26/05/01	2,674	2,688	2,640	2,657	-16.0	-0.60	57,100	-
[2117]	26/04/30	2,700	2,700	2,658	2,673	-26.0	-0.96	37,800	-
[2117]	26/04/28	2,665	2,699	2,665	2,699	+19.0	+0.71	28,900	-
[2117]	26/04/27	2,701	2,706	2,680	2,680	-22	-0.81	36,700	-
[2117]	26/04/24	2,735	2,735	2,702	2,702	-9	-0.33	21,000	-
[2117]	26/04/23	2,721	2,725	2,710	2,711	-9	-0.33	25,300	-
[2117]	26/04/22	2,775	2,780	2,714	2,720	-50	-1.81	37,300	-
[2117]	26/04/21	2,782	2,797	2,770	2,770	-10	-0.36	20,800	-
[2117]	26/04/20	2,798	2,809	2,779	2,780	-17	-0.61	25,100	-
[2117]	26/04/17	2,798	2,810	2,787	2,797	0	0.00	20,900	-
[2117]	26/04/16	2,815	2,821	2,797	2,797	-14	-0.50	20,500	-
[2117]	26/04/15	2,804	2,835	2,804	2,811	+7	+0.25	18,200	-
[2117]	26/04/14	2,852	2,852	2,798	2,804	-21	-0.74	23,300	-
[2117]	26/04/13	2,854	2,872	2,822	2,825	-29	-1.02	28,000	-
[2117]	26/04/10	2,916	2,916	2,844	2,854	-46	-1.59	23,100	-
[2117]	26/04/09	2,928	2,933	2,897	2,900	-28	-0.96	20,200	-
[2117]	26/04/08	2,901	2,936	2,901	2,928	+31	+1.07	34,100	-
[2117]	26/04/07	2,900	2,914	2,883	2,897	+9	+0.31	16,900	-
[2117]	26/04/06	2,878	2,900	2,876	2,888	+11	+0.38	16,000	-
[2117]	26/04/03	2,871	2,906	2,871	2,877	+5	+0.17	18,300	-
[2117]	26/04/02	2,900	2,933	2,870	2,872	-28	-0.97	36,200	-
[2117]	26/04/01	2,861	2,900	2,861	2,900	+40	+1.40	25,100	-
[2117]	26/03/31	2,844	2,889	2,844	2,860	+13	+0.46	33,800	-
[2117]	26/03/30	2,784	2,861	2,777	2,847	-80	-2.73	60,800	-
[2117]	26/03/27	2,936	2,954	2,922	2,927	-9	-0.31	93,800	-
[2117]	26/03/26	2,922	2,936	2,912	2,936	+13	+0.44	52,100	-
[2117]	26/03/25	2,939	2,939	2,910	2,923	+51	+1.78	54,700	-
[2117]	26/03/24	2,864	2,883	2,852	2,872	+45	+1.59	37,300	-
[2117]	26/03/23	2,874	2,879	2,816	2,827	-27	-0.95	94,500	-
[2117]	26/03/19	2,895	2,919	2,854	2,854	-75	-2.56	59,500	-
[2117]	26/03/18	2,897	2,929	2,888	2,929	+59	+2.06	28,400	-
[2117]	26/03/17	2,864	2,899	2,864	2,870	+33	+1.16	44,100	-
[2117]	26/03/16	2,829	2,848	2,825	2,837	-10	-0.35	35,100	-
[2117]	26/03/13	2,843	2,867	2,838	2,847	-13	-0.45	34,400	-
[2117]	26/03/12	2,915	2,915	2,860	2,860	-73	-2.49	65,100	-
[2117]	26/03/11	2,925	2,940	2,913	2,933	+30	+1.03	23,800	-
[2117]	26/03/10	2,911	2,924	2,890	2,903	+21	+0.73	35,200	-
[2117]	26/03/09	2,880	2,893	2,837	2,882	-45	-1.54	62,300	-
[2117]	26/03/06	2,970	2,973	2,910	2,927	0	0.00	43,500	-
[2117]	26/03/05	2,945	2,972	2,927	2,927	+31	+1.07	41,700	-
[2117]	26/03/04	2,949	2,949	2,873	2,896	-89	-2.98	83,600	-
[2117]	26/03/03	3,000	3,000	2,971	2,985	-20	-0.67	55,200	-
[2117]	26/03/02	3,005	3,010	2,980	3,005	-25	-0.83	35,700	-
[2117]	26/02/27	3,000	3,035	3,000	3,030	+30	+1.00	17,200	-
[2117]	26/02/26	3,010	3,025	2,999	3,000	-15	-0.50	31,400	-
[2117]	26/02/25	3,050	3,050	3,015	3,015	-15	-0.50	20,400	-
[2117]	26/02/24	3,025	3,045	3,010	3,030	+25	+0.83	20,900	-
[2117]	26/02/20	3,005	3,020	3,000	3,005	-25	-0.83	11,500	-
[2117]	26/02/19	3,000	3,030	2,993	3,030	+25	+0.83	20,200	-
[2117]	26/02/18	2,995	3,020	2,990	3,005	+9	+0.30	21,400	-
[2117]	26/02/17	3,005	3,020	2,992	2,996	-9	-0.30	19,100	-
[2117]	26/02/16	3,000	3,025	2,992	3,005	+5	+0.17	28,500	-
[2117]	26/02/13	3,005	3,010	2,975	3,000	-5	-0.17	26,400	-
[2117]	26/02/12	2,929	3,010	2,929	3,005	+79	+2.70	46,400	-
[2117]	26/02/10	2,931	2,950	2,921	2,926	-16	-0.54	43,300	-
[2117]	26/02/09	2,950	2,960	2,904	2,942	+16	+0.55	61,500	-
[2117]	26/02/06	2,907	2,926	2,906	2,926	+20	+0.69	22,100	-
[2117]	26/02/05	2,919	2,922	2,901	2,906	+5	+0.17	23,000	-
[2117]	26/02/04	2,868	2,904	2,866	2,901	+34	+1.19	23,300	-
[2117]	26/02/03	2,856	2,875	2,840	2,867	+31	+1.09	19,500	-
[2117]	26/02/02	2,860	2,880	2,836	2,836	-22	-0.77	31,900	-
[2117]	26/01/30	2,858	2,858	2,830	2,858	+23	+0.81	22,200	-
[2117]	26/01/29	2,840	2,848	2,818	2,835	-5	-0.18	27,300	-
[2117]	26/01/28	2,865	2,865	2,834	2,840	-26	-0.91	37,400	-
[2117]	26/01/27	2,896	2,896	2,862	2,866	-34	-1.17	35,300	-
[2117]	26/01/26	2,927	2,927	2,900	2,900	-24	-0.82	26,000	-
[2117]	26/01/23	2,918	2,929	2,904	2,924	+19	+0.65	24,500	-
[2117]	26/01/22	2,890	2,908	2,883	2,905	+19	+0.66	34,800	-
[2117]	26/01/21	2,920	2,921	2,845	2,886	-35	-1.20	68,000	-
[2117]	26/01/20	2,934	2,934	2,915	2,921	-8	-0.27	23,800	-
[2117]	26/01/19	2,919	2,935	2,910	2,929	+17	+0.58	24,300	-
[2117]	26/01/16	2,904	2,912	2,894	2,912	+15	+0.52	21,900	-
[2117]	26/01/15	2,862	2,900	2,862	2,897	+40	+1.40	31,300	-
[2117]	26/01/14	2,868	2,874	2,850	2,857	-11	-0.38	45,200	-
[2117]	26/01/13	2,870	2,883	2,864	2,868	+5	+0.17	23,000	-
[2117]	26/01/09	2,842	2,865	2,842	2,863	+16	+0.56	18,200	-
[2117]	26/01/08	2,864	2,876	2,847	2,847	-1	-0.04	23,800	-
[2117]	26/01/07	2,826	2,855	2,826	2,848	-2	-0.07	20,900	-
[2117]	26/01/06	2,811	2,850	2,810	2,850	+47	+1.68	27,500	-
[2117]	26/01/05	2,830	2,841	2,798	2,803	-21	-0.74	74,000	-
[2117]	25/12/30	2,840	2,840	2,816	2,824	-10	-0.35	14,000	-
[2117]	25/12/29	2,829	2,837	2,817	2,834	+5	+0.18	22,800	-
[2117]	25/12/26	2,810	2,840	2,810	2,829	+19	+0.68	17,700	-
[2117]	25/12/25	2,819	2,819	2,803	2,810	+7	+0.25	16,700	-
[2117]	25/12/24	2,820	2,827	2,795	2,803	-14	-0.50	22,800	-
[2117]	25/12/23	2,802	2,817	2,801	2,817	+16	+0.57	15,500	-
[2117]	25/12/22	2,837	2,840	2,801	2,801	-25	-0.88	12,800	-
[2117]	25/12/19	2,840	2,840	2,816	2,826	-6	-0.21	22,300	-
[2117]	25/12/18	2,800	2,832	2,800	2,832	+36	+1.29	19,500	-
[2117]	25/12/17	2,810	2,810	2,793	2,796	-17	-0.60	14,300	-
[2117]	25/12/16	2,809	2,819	2,791	2,813	+4	+0.14	13,900	-
[2117]	25/12/15	2,810	2,826	2,809	2,809	+10	+0.36	20,500	-
[2117]	25/12/12	2,796	2,799	2,788	2,799	+30	+1.08	19,700	-
[2117]	25/12/11	2,796	2,796	2,765	2,769	-19	-0.68	26,200	-
[2117]	25/12/10	2,764	2,788	2,764	2,788	+29	+1.05	12,900	-
[2117]	25/12/09	2,769	2,776	2,753	2,759	-10	-0.36	16,400	-
[2117]	25/12/08	2,778	2,795	2,755	2,769	-9	-0.32	32,500	-
[2117]	25/12/05	2,800	2,804	2,770	2,778	-19	-0.68	40,500	-
[2117]	25/12/04	2,773	2,797	2,766	2,797	+24	+0.87	34,700	-
[2117]	25/12/03	2,798	2,805	2,773	2,773	-26	-0.93	41,900	-
[2117]	25/12/02	2,810	2,816	2,787	2,799	-14	-0.50	27,300	-
[2117]	25/12/01	2,825	2,839	2,800	2,813	-11	-0.39	46,400	-
[2117]	25/11/28	2,802	2,830	2,802	2,824	+19	+0.68	26,300	-
[2117]	25/11/27	2,802	2,820	2,800	2,805	-10	-0.36	31,300	-
[2117]	25/11/26	2,804	2,817	2,804	2,815	+11	+0.39	27,900	-
[2117]	25/11/25	2,844	2,844	2,795	2,804	-43	-1.51	42,700	-
[2117]	25/11/21	2,769	2,847	2,769	2,847	+82	+2.97	52,700	-
[2117]	25/11/20	2,753	2,788	2,752	2,765	+15	+0.55	41,500	-
[2117]	25/11/19	2,735	2,770	2,733	2,750	+25	+0.92	35,200	-
[2117]	25/11/18	2,720	2,738	2,708	2,725	+5	+0.18	42,300	-
[2117]	25/11/17	2,700	2,726	2,700	2,720	+20	+0.74	50,800	-
[2117]	25/11/14	2,680	2,700	2,673	2,700	+28	+1.05	37,900	-
[2117]	25/11/13	2,643	2,684	2,643	2,672	+29	+1.10	42,400	-
[2117]	25/11/12	2,614	2,644	2,606	2,643	+43	+1.65	33,000	-
[2117]	25/11/11	2,590	2,611	2,575	2,600	+22	+0.85	31,600	-
[2117]	25/11/10	2,550	2,586	2,548	2,578	+44	+1.74	33,700	-
[2117]	25/11/07	2,543	2,560	2,527	2,534	+3	+0.12	45,200	-
[2117]	25/11/06	2,523	2,548	2,516	2,531	+9	+0.36	27,500	-
[2117]	25/11/05	2,558	2,560	2,515	2,522	-23	-0.90	37,400	-
[2117]	25/11/04	2,520	2,554	2,512	2,545	+23	+0.91	32,400	-
[2117]	25/10/31	2,559	2,560	2,517	2,522	-22	-0.86	35,300	-
[2117]	25/10/30	2,556	2,560	2,544	2,544	-11	-0.43	35,300	-
[2117]	25/10/29	2,581	2,581	2,555	2,555	-34	-1.31	31,700	-
[2117]	25/10/28	2,626	2,626	2,588	2,589	-38	-1.45	32,800	-
[2117]	25/10/27	2,622	2,643	2,620	2,627	+6	+0.23	17,800	-
[2117]	25/10/24	2,641	2,650	2,620	2,621	-17	-0.64	24,000	-
[2117]	25/10/23	2,605	2,640	2,605	2,638	+37	+1.42	18,500	-
[2117]	25/10/22	2,614	2,616	2,593	2,601	+3	+0.12	40,600	-
[2117]	25/10/21	2,625	2,625	2,595	2,598	-22	-0.84	26,800	-
[2117]	25/10/20	2,630	2,642	2,615	2,620	-1	-0.04	20,500	-
[2117]	25/10/17	2,630	2,634	2,608	2,621	+1	+0.04	21,800	-
[2117]	25/10/16	2,622	2,627	2,608	2,620	+8	+0.31	19,100	-
[2117]	25/10/15	2,603	2,623	2,602	2,612	+23	+0.89	19,800	-
[2117]	25/10/14	2,581	2,596	2,555	2,589	+7	+0.27	31,400	-
[2117]	25/10/10	2,613	2,613	2,578	2,582	-52	-1.97	49,400	-
[2117]	25/10/09	2,665	2,667	2,625	2,634	+2	+0.08	40,400	-
[2117]	25/10/08	2,642	2,667	2,631	2,632	+2	+0.08	52,000	-
[2117]	25/10/07	2,600	2,637	2,597	2,630	+73	+2.85	58,400	-
[2117]	25/10/06	2,559	2,567	2,535	2,557	+32	+1.27	42,800	-
[2117]	25/10/03	2,535	2,554	2,522	2,525	-8	-0.32	21,300	-
[2117]	25/10/02	2,530	2,553	2,515	2,533	+4	+0.16	35,300	-
[2117]	25/10/01	2,582	2,582	2,518	2,529	-56	-2.17	40,900	-
[2117]	25/09/30	2,620	2,620	2,569	2,585	-41	-1.56	53,400	-
[2117]	25/09/29	2,660	2,665	2,616	2,626	-60	-2.23	43,200	-
[2117]	25/09/26	2,670	2,693	2,667	2,686	+24	+0.90	38,300	-
[2117]	25/09/25	2,679	2,680	2,651	2,662	-10	-0.37	42,000	-
[2117]	25/09/24	2,649	2,674	2,649	2,672	+22	+0.83	36,700	-
[2117]	25/09/22	2,646	2,656	2,638	2,650	+4	+0.15	28,800	-
[2117]	25/09/19	2,680	2,689	2,638	2,646	-34	-1.27	43,800	-
[2117]	25/09/18	2,690	2,691	2,658	2,680	+13	+0.49	51,400	-
[2117]	25/09/17	2,612	2,709	2,594	2,667	+55	+2.11	152,600	-
[2117]	25/09/16	2,600	2,613	2,589	2,612	+22	+0.85	26,200	-
[2117]	25/09/12	2,614	2,620	2,588	2,590	+1	+0.04	38,000	-
[2117]	25/09/11	2,594	2,609	2,580	2,589	+9	+0.35	38,100	-
[2117]	25/09/10	2,577	2,590	2,571	2,580	+5	+0.19	20,800	-
[2117]	25/09/09	2,593	2,593	2,567	2,575	0	0.00	32,800	-
[2117]	25/09/08	2,546	2,575	2,546	2,575	+38	+1.50	33,300	-
[2117]	25/09/05	2,514	2,542	2,508	2,537	+28	+1.12	46,500	-