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
[211A]	26/10/29	3,080	3,120	3,055	3,120	+45.0	+1.46	1,600	3,141,528,064
[211A]	26/10/28	3,085	3,105	3,075	3,075	-10.0	-0.32	1,600	3,096,217,600
[211A]	26/10/27	3,095	3,100	3,085	3,085	+10.0	+0.33	8,100	3,106,286,592
[211A]	26/10/26	3,090	3,100	3,055	3,075	-30.0	-0.97	3,300	3,096,217,600
[211A]	26/10/23	3,115	3,115	3,100	3,105	-15.0	-0.48	6,600	3,126,424,576
[211A]	26/10/22	3,120	3,120	3,105	3,120	-15.0	-0.48	6,300	3,141,528,064
[211A]	26/10/21	3,115	3,135	3,115	3,135	+30.0	+0.97	6,500	3,156,631,552
[211A]	26/10/20	3,090	3,125	3,090	3,105	0	+0.00	1,600	3,126,424,576
[211A]	26/10/19	3,030	3,125	3,030	3,105	+75.0	+2.48	6,100	3,126,424,576
[211A]	26/10/16	3,170	3,170	3,030	3,030	0	+0.00	2,200	3,050,906,880
[211A]	26/10/15	3,060	3,070	3,020	3,030	-30.0	-0.98	7,000	3,050,906,880
[211A]	26/10/14	3,080	3,080	3,060	3,060	-10.0	-0.33	900	3,081,114,112
[211A]	26/10/13	3,070	3,145	3,070	3,070	0	+0.00	1,500	3,091,183,104
[211A]	26/10/09	3,055	3,090	3,055	3,070	-15.0	-0.49	4,500	3,091,183,104
[211A]	26/10/08	3,115	3,115	3,060	3,085	-30.0	-0.96	2,700	3,106,286,592
[211A]	26/10/07	3,105	3,115	3,100	3,115	0	+0.00	2,200	3,136,493,568
[211A]	26/10/06	3,130	3,130	3,110	3,115	-15.0	-0.48	3,000	3,136,493,568
[211A]	26/10/05	3,155	3,165	3,115	3,130	-25.0	-0.79	7,600	3,151,597,056
[211A]	26/10/02	3,190	3,195	3,155	3,155	-35.0	-1.10	2,700	3,176,769,536
[211A]	26/10/01	3,190	3,190	3,165	3,190	0	+0.00	2,700	3,212,011,008
[211A]	26/09/30	3,185	3,195	3,180	3,190	+5.0	+0.16	2,000	3,212,011,008
[211A]	26/09/29	3,230	3,230	3,170	3,185	-50.0	-1.55	6,000	3,206,976,512
[211A]	26/09/28	3,250	3,250	3,220	3,235	+5.0	+0.15	8,800	3,257,321,472
[211A]	26/09/25	3,280	3,280	3,230	3,230	-50.0	-1.52	3,700	3,252,286,976
[211A]	26/09/24	3,300	3,300	3,260	3,280	-10.0	-0.30	5,200	3,302,631,936
[211A]	26/09/18	3,290	3,290	3,290	3,290	+10.0	+0.30	100	3,312,700,928
[211A]	26/09/17	3,310	3,310	3,260	3,280	-30.0	-0.91	1,500	3,302,631,936
[211A]	26/09/16	3,265	3,315	3,260	3,310	+25.0	+0.76	1,700	3,332,838,912
[211A]	26/09/15	3,285	3,300	3,260	3,285	-15.0	-0.45	13,400	3,307,666,432
[211A]	26/09/14	3,310	3,320	3,270	3,300	-50.0	-1.49	17,100	3,322,769,920
[211A]	26/09/11	3,415	3,435	3,245	3,350	-70.0	-2.05	17,000	3,373,114,880
[211A]	26/09/10	3,425	3,425	3,395	3,420	+5.0	+0.15	4,800	3,443,598,080
[211A]	26/09/09	3,370	3,420	3,370	3,415	+20.0	+0.59	3,200	3,438,563,584
[211A]	26/09/08	3,390	3,395	3,375	3,395	+20.0	+0.59	1,400	3,418,425,600
[211A]	26/09/07	3,405	3,405	3,375	3,375	-5.0	-0.15	2,500	3,398,287,616
[211A]	26/09/04	3,385	3,385	3,370	3,380	+15.0	+0.45	700	3,403,322,112
[211A]	26/09/03	3,365	3,370	3,365	3,365	0	+0.00	1,100	3,388,218,624
[211A]	26/09/02	3,400	3,400	3,365	3,365	-45.0	-1.32	1,400	3,388,218,624
[211A]	26/09/01	3,355	3,415	3,355	3,410	+55.0	+1.64	4,400	3,433,529,088
[211A]	26/08/31	3,355	3,360	3,350	3,355	-30.0	-0.89	1,600	3,378,149,376
[211A]	26/08/28	3,385	3,385	3,365	3,385	+10.0	+0.30	900	3,408,356,608
[211A]	26/08/27	3,370	3,375	3,350	3,375	-10.0	-0.30	1,000	3,398,287,616
[211A]	26/08/26	3,360	3,385	3,360	3,385	+25.0	+0.74	2,100	3,408,356,608
[211A]	26/08/25	3,360	3,370	3,355	3,360	0	+0.00	1,400	3,383,183,872
[211A]	26/08/24	3,355	3,380	3,335	3,360	-10.0	-0.30	1,700	3,383,183,872
[211A]	26/08/21	3,315	3,380	3,315	3,370	+30.0	+0.90	2,400	3,393,253,120
[211A]	26/08/20	3,340	3,340	3,285	3,340	-5.0	-0.15	3,000	3,363,045,888
[211A]	26/08/19	3,295	3,345	3,295	3,345	+30.0	+0.90	1,400	3,368,080,384
[211A]	26/08/18	3,310	3,345	3,310	3,315	-30.0	-0.90	2,200	3,337,873,408
[211A]	26/08/17	3,350	3,350	3,310	3,345	+25.0	+0.75	13,400	3,368,080,384
[211A]	26/08/14	3,350	3,385	3,320	3,320	-30.0	-0.90	4,300	3,342,907,904
[211A]	26/08/13	3,355	3,355	3,320	3,350	0	+0.00	1,200	3,373,114,880
[211A]	26/08/12	3,330	3,355	3,325	3,350	+20.0	+0.60	700	3,373,114,880
[211A]	26/08/10	3,325	3,330	3,280	3,330	+40.0	+1.22	16,200	3,352,976,896
[211A]	26/08/07	3,315	3,330	3,290	3,290	-25.0	-0.75	4,400	3,312,700,928
[211A]	26/08/06	3,335	3,400	3,315	3,315	-20.0	-0.60	13,400	3,337,873,408
[211A]	26/08/05	3,285	3,355	3,285	3,335	+65.0	+1.99	25,100	3,358,011,392
[211A]	26/08/04	3,305	3,375	3,250	3,270	0	+0.00	12,300	3,292,562,944
[211A]	26/08/03	3,300	3,320	3,170	3,270	-30.0	-0.91	19,300	3,292,562,944
[211A]	26/07/31	3,370	3,370	3,300	3,300	-50.0	-1.49	11,500	3,322,769,920
[211A]	26/07/30	3,550	3,550	3,300	3,350	-520.0	-13.44	36,800	3,373,114,880
[211A]	26/07/29	3,830	3,900	3,830	3,870	+15.0	+0.39	11,500	3,896,702,976
[211A]	26/07/28	3,845	3,900	3,830	3,855	+5.0	+0.13	7,400	3,881,599,488
[211A]	26/07/27	3,795	3,935	3,795	3,850	+55.0	+1.45	7,900	3,876,564,992
[211A]	26/07/24	3,780	3,895	3,770	3,795	+10.0	+0.26	5,500	3,821,185,536
[211A]	26/07/23	3,780	3,890	3,780	3,785	+5.0	+0.13	5,900	3,811,116,544
[211A]	26/07/22	3,705	3,825	3,705	3,780	+50.0	+1.34	5,500	3,806,082,048
[211A]	26/07/21	3,690	3,730	3,690	3,730	+40.0	+1.08	5,600	3,755,737,088
[211A]	26/07/17	3,740	3,740	3,605	3,690	+15	+0.41	5,600	-
[211A]	26/07/16	3,660	3,745	3,660	3,675	0	0.00	1,800	-
[211A]	26/07/15	3,655	3,795	3,655	3,675	+25	+0.68	7,200	-
[211A]	26/07/14	3,760	3,765	3,610	3,650	-115	-3.05	9,700	-
[211A]	26/07/13	3,780	3,845	3,765	3,765	0	0.00	4,600	-
[211A]	26/07/10	3,770	3,785	3,750	3,765	-25	-0.66	3,100	-
[211A]	26/07/09	3,765	3,815	3,765	3,790	0	0.00	2,600	-
[211A]	26/07/08	3,730	3,790	3,730	3,790	+50	+1.34	2,600	-
[211A]	26/07/07	3,760	3,800	3,735	3,740	-20	-0.53	4,400	-
[211A]	26/07/06	3,735	3,790	3,730	3,760	0	0.00	6,700	-
[211A]	26/07/03	3,665	3,765	3,665	3,760	+40	+1.08	3,200	-
[211A]	26/07/02	3,695	3,720	3,695	3,720	+50	+1.36	2,700	-
[211A]	26/07/01	3,610	3,670	3,610	3,670	+10	+0.27	1,700	-
[211A]	26/06/30	3,615	3,685	3,550	3,660	+110	+3.10	3,100	-
[211A]	26/06/29	3,470	3,670	3,470	3,550	+125	+3.65	9,200	-
[211A]	26/06/26	3,415	3,425	3,415	3,425	+10	+0.29	1,800	-
[211A]	26/06/25	3,400	3,420	3,295	3,415	+5	+0.15	3,300	-
[211A]	26/06/24	3,420	3,420	3,410	3,410	-10	-0.29	300	-
[211A]	26/06/23	3,450	3,480	3,410	3,420	-60	-1.72	2,100	-
[211A]	26/06/22	3,510	3,510	3,430	3,480	-45	-1.28	2,600	-
[211A]	26/06/19	3,540	3,540	3,485	3,525	-20	-0.56	2,300	-
[211A]	26/06/18	3,510	3,545	3,490	3,545	+30	+0.85	2,200	-
[211A]	26/06/17	3,440	3,565	3,435	3,515	+95	+2.78	3,500	-
[211A]	26/06/16	3,335	3,430	3,335	3,420	+70	+2.09	4,000	-
[211A]	26/06/15	3,240	3,355	3,230	3,350	+90	+2.76	11,800	-
[211A]	26/06/12	3,480	3,555	3,225	3,260	-220	-6.32	14,300	-
[211A]	26/06/11	3,450	3,525	3,420	3,480	+50	+1.46	4,600	-
[211A]	26/06/10	3,465	3,490	3,430	3,430	-35	-1.01	1,900	-
[211A]	26/06/09	3,430	3,515	3,430	3,465	+40	+1.17	6,100	-
[211A]	26/06/08	3,285	3,425	3,285	3,425	+75	+2.24	5,400	-
[211A]	26/06/05	3,315	3,350	3,300	3,350	+55	+1.67	2,900	-
[211A]	26/06/04	3,290	3,330	3,290	3,295	-50	-1.49	3,100	-
[211A]	26/06/03	3,275	3,345	3,275	3,345	+30	+0.90	5,600	-
[211A]	26/06/02	3,440	3,440	3,230	3,315	-125	-3.63	14,200	-
[211A]	26/06/01	3,555	3,580	3,440	3,440	-115	-3.23	8,400	-
[211A]	26/05/29	3,545	3,590	3,530	3,555	-60	-1.66	6,000	-
[211A]	26/05/28	3,645	3,645	3,505	3,615	-35	-0.96	2,300	-
[211A]	26/05/27	3,585	3,650	3,530	3,650	+125	+3.55	3,100	-
[211A]	26/05/26	3,520	3,530	3,505	3,525	-65	-1.81	4,500	-
[211A]	26/05/25	3,595	3,640	3,570	3,590	+15	+0.42	3,200	-
[211A]	26/05/22	3,600	3,610	3,575	3,575	-40.0	-1.11	3,100	-
[211A]	26/05/21	3,620	3,620	3,600	3,615	+15.0	+0.42	2,700	-
[211A]	26/05/20	3,695	3,695	3,600	3,600	-30.0	-0.83	2,200	-
[211A]	26/05/19	3,680	3,680	3,615	3,630	-5.0	-0.14	1,000	-
[211A]	26/05/18	3,620	3,635	3,565	3,635	+15.0	+0.41	7,700	-
[211A]	26/05/15	3,750	3,750	3,620	3,620	-95.0	-2.56	3,400	-
[211A]	26/05/14	3,780	3,780	3,650	3,715	0	+0.00	9,700	-
[211A]	26/05/13	3,610	3,820	3,610	3,715	+110.0	+3.05	11,800	-
[211A]	26/05/12	3,600	3,625	3,550	3,605	+5.0	+0.14	10,900	-
[211A]	26/05/11	3,670	3,675	3,600	3,600	-110.0	-2.96	7,700	-
[211A]	26/05/08	3,820	3,820	3,655	3,710	-85.0	-2.24	9,900	-
[211A]	26/05/07	3,865	3,865	3,730	3,795	-55.0	-1.43	15,000	-
[211A]	26/05/01	3,975	3,975	3,850	3,850	-105.0	-2.65	9,100	-
[211A]	26/04/30	4,075	4,075	3,920	3,955	-125.0	-3.06	8,800	-
[211A]	26/04/28	4,080	4,080	4,080	4,080	0	+0.00	200	-
[211A]	26/04/27	4,070	4,080	4,050	4,080	+50	+1.24	2,100	-
[211A]	26/04/24	4,020	4,080	4,005	4,030	+10	+0.25	2,800	-
[211A]	26/04/23	4,040	4,045	4,010	4,020	-10	-0.25	1,800	-
[211A]	26/04/22	4,100	4,100	4,030	4,030	-20	-0.49	1,000	-
[211A]	26/04/21	4,070	4,090	4,050	4,050	-30	-0.74	1,500	-
[211A]	26/04/20	4,065	4,120	4,065	4,080	+10	+0.25	3,100	-
[211A]	26/04/17	4,080	4,100	4,050	4,070	-5	-0.12	1,900	-
[211A]	26/04/16	4,050	4,085	4,030	4,075	+15	+0.37	2,100	-
[211A]	26/04/15	4,050	4,085	4,030	4,060	+10	+0.25	3,400	-
[211A]	26/04/14	4,075	4,085	4,050	4,050	+35	+0.87	2,400	-
[211A]	26/04/13	4,010	4,045	4,010	4,015	+10	+0.25	1,500	-
[211A]	26/04/10	4,135	4,135	4,005	4,005	-95	-2.32	2,200	-
[211A]	26/04/09	4,155	4,160	4,100	4,100	+5	+0.12	5,700	-
[211A]	26/04/08	4,060	4,120	4,060	4,095	+45	+1.11	6,700	-
[211A]	26/04/07	4,070	4,070	4,020	4,050	-10	-0.25	2,600	-
[211A]	26/04/06	4,060	4,060	4,050	4,060	0	0.00	1,100	-
[211A]	26/04/03	4,095	4,100	4,060	4,060	-20	-0.49	2,900	-
[211A]	26/04/02	4,085	4,120	4,035	4,080	+65	+1.62	6,000	-
[211A]	26/04/01	3,945	4,020	3,945	4,015	+100	+2.55	3,900	-
[211A]	26/03/31	3,940	3,980	3,870	3,915	-70	-1.76	22,600	-
[211A]	26/03/30	4,000	4,005	3,900	3,985	-85	-2.09	26,500	-
[211A]	26/03/27	4,025	4,085	3,985	4,070	+45	+1.12	13,800	-
[211A]	26/03/26	4,105	4,105	4,015	4,025	-95	-2.31	3,500	-
[211A]	26/03/25	4,100	4,180	4,065	4,120	+45	+1.10	16,200	-
[211A]	26/03/24	4,035	4,075	3,995	4,075	+70	+1.75	5,600	-
[211A]	26/03/23	4,045	4,080	3,955	4,005	-110	-2.67	21,800	-
[211A]	26/03/19	4,145	4,145	4,065	4,115	-30	-0.72	13,800	-
[211A]	26/03/18	4,140	4,160	4,120	4,145	+25	+0.61	7,300	-
[211A]	26/03/17	4,200	4,200	4,120	4,120	-10	-0.24	4,800	-
[211A]	26/03/16	4,080	4,235	4,075	4,130	+35	+0.85	24,200	-
[211A]	26/03/13	4,230	4,255	4,060	4,095	-175	-4.10	34,000	-
[211A]	26/03/12	4,360	4,360	4,255	4,270	-115	-2.62	21,000	-
[211A]	26/03/11	4,420	4,455	4,385	4,385	-25	-0.57	6,500	-
[211A]	26/03/10	4,415	4,470	4,390	4,410	+20	+0.46	8,000	-
[211A]	26/03/09	4,440	4,440	4,260	4,390	-145	-3.20	35,200	-
[211A]	26/03/06	4,520	4,550	4,520	4,535	0	0.00	2,300	-
[211A]	26/03/05	4,450	4,560	4,445	4,535	+90	+2.02	8,200	-
[211A]	26/03/04	4,440	4,455	4,335	4,445	-40	-0.89	14,600	-
[211A]	26/03/03	4,520	4,520	4,470	4,485	-35	-0.77	8,100	-
[211A]	26/03/02	4,535	4,535	4,500	4,520	-15	-0.33	4,300	-
[211A]	26/02/27	4,500	4,540	4,500	4,535	+15	+0.33	8,900	-
[211A]	26/02/26	4,540	4,540	4,510	4,520	-20	-0.44	5,700	-
[211A]	26/02/25	4,560	4,560	4,535	4,540	+15	+0.33	4,100	-
[211A]	26/02/24	4,545	4,550	4,485	4,525	-50	-1.09	7,100	-
[211A]	26/02/20	4,630	4,630	4,565	4,575	-55	-1.19	4,400	-
[211A]	26/02/19	4,585	4,630	4,545	4,630	+45	+0.98	4,300	-
[211A]	26/02/18	4,615	4,615	4,520	4,585	0	0.00	3,100	-
[211A]	26/02/17	4,635	4,640	4,560	4,585	-50	-1.08	4,900	-
[211A]	26/02/16	4,705	4,705	4,600	4,635	-60	-1.28	8,900	-
[211A]	26/02/13	4,720	4,720	4,655	4,695	-30	-0.63	5,500	-
[211A]	26/02/12	4,550	4,725	4,550	4,725	+145	+3.17	10,400	-
[211A]	26/02/10	4,540	4,630	4,540	4,580	-30	-0.65	13,700	-
[211A]	26/02/09	4,710	5,060	4,365	4,610	-70	-1.50	123,100	-
[211A]	26/02/06	4,300	4,700	4,300	4,680	+240	+5.41	22,900	-
[211A]	26/02/05	4,440	4,580	4,390	4,440	+50	+1.14	21,000	-
[211A]	26/02/04	4,280	4,730	4,255	4,390	+140	+3.29	33,800	-
[211A]	26/02/03	4,290	4,290	4,200	4,250	-40	-0.93	11,100	-
[211A]	26/02/02	4,300	4,300	4,260	4,290	0	0.00	5,600	-
[211A]	26/01/30	4,300	4,305	4,255	4,290	+35	+0.82	3,700	-
[211A]	26/01/29	4,300	4,300	4,250	4,255	-45	-1.05	2,600	-
[211A]	26/01/28	4,315	4,330	4,280	4,300	-70	-1.60	5,000	-
[211A]	26/01/27	4,340	4,370	4,230	4,370	+40	+0.92	6,300	-
[211A]	26/01/26	4,420	4,420	4,330	4,330	-90	-2.04	6,300	-
[211A]	26/01/23	4,380	4,500	4,380	4,420	+20	+0.45	9,700	-
[211A]	26/01/22	4,390	4,440	4,390	4,400	-5	-0.11	3,200	-
[211A]	26/01/21	4,420	4,435	4,380	4,405	-20	-0.45	7,900	-
[211A]	26/01/20	4,455	4,455	4,380	4,425	-25	-0.56	1,900	-
[211A]	26/01/19	4,510	4,510	4,355	4,450	-35	-0.78	3,400	-
[211A]	26/01/16	4,480	4,490	4,470	4,485	+5	+0.11	1,200	-
[211A]	26/01/15	4,485	4,500	4,480	4,480	-10	-0.22	1,900	-
[211A]	26/01/14	4,515	4,520	4,490	4,490	-10	-0.22	1,700	-
[211A]	26/01/13	4,500	4,500	4,465	4,500	+10	+0.22	2,400	-
[211A]	26/01/09	4,470	4,490	4,440	4,490	0	0.00	1,000	-
[211A]	26/01/08	4,510	4,510	4,465	4,490	-20	-0.44	2,000	-
[211A]	26/01/07	4,490	4,540	4,490	4,510	+20	+0.45	4,400	-
[211A]	26/01/06	4,395	4,490	4,395	4,490	+95	+2.16	5,100	-
[211A]	26/01/05	4,365	4,395	4,340	4,395	+25	+0.57	3,500	-
[211A]	25/12/30	4,360	4,380	4,345	4,370	+10	+0.23	1,500	-
[211A]	25/12/29	4,260	4,400	4,260	4,360	+100	+2.35	11,300	-
[211A]	25/12/26	4,270	4,300	4,260	4,260	-10	-0.23	2,200	-
[211A]	25/12/25	4,265	4,270	4,250	4,270	+5	+0.12	14,400	-
[211A]	25/12/24	4,300	4,300	4,260	4,265	-45	-1.04	1,200	-
[211A]	25/12/23	4,340	4,340	4,310	4,310	-10	-0.23	2,100	-
[211A]	25/12/22	4,365	4,380	4,310	4,320	-15	-0.35	4,400	-
[211A]	25/12/19	4,220	4,385	4,210	4,335	+120	+2.85	5,400	-
[211A]	25/12/18	4,200	4,215	4,180	4,215	+5	+0.12	2,100	-
[211A]	25/12/17	4,200	4,245	4,200	4,210	+70	+1.69	1,200	-
[211A]	25/12/16	4,115	4,200	4,115	4,140	-30	-0.72	3,500	-
[211A]	25/12/15	3,950	4,170	3,950	4,170	+245	+6.24	19,100	-
[211A]	25/12/12	4,335	4,475	3,900	3,925	-400	-9.25	46,300	-
[211A]	25/12/11	4,380	4,380	4,280	4,325	+45	+1.05	4,100	-
[211A]	25/12/10	4,220	4,280	4,220	4,280	+60	+1.42	700	-
[211A]	25/12/09	4,255	4,275	4,220	4,220	+25	+0.60	4,600	-
[211A]	25/12/08	4,265	4,275	4,165	4,195	-70	-1.64	19,800	-
[211A]	25/12/05	4,520	4,555	4,260	4,265	-230	-5.12	15,100	-
[211A]	25/12/04	4,420	4,500	4,410	4,495	+65	+1.47	1,900	-
[211A]	25/12/03	4,360	4,570	4,360	4,430	+50	+1.14	4,000	-
[211A]	25/12/02	4,360	4,380	4,330	4,380	+20	+0.46	1,000	-
[211A]	25/12/01	4,320	4,370	4,280	4,360	+110	+2.59	3,800	-
[211A]	25/11/28	4,255	4,270	4,225	4,250	+20	+0.47	2,300	-
[211A]	25/11/27	4,200	4,235	4,200	4,230	+35	+0.83	3,500	-
[211A]	25/11/26	4,200	4,210	4,180	4,195	+15	+0.36	1,600	-
[211A]	25/11/25	4,180	4,230	4,180	4,180	+5	+0.12	2,400	-
[211A]	25/11/21	4,125	4,175	4,065	4,175	+45	+1.09	6,800	-
[211A]	25/11/20	4,175	4,210	4,130	4,130	-50	-1.20	8,200	-
[211A]	25/11/19	4,240	4,385	4,180	4,180	-75	-1.76	23,300	-
[211A]	25/11/18	4,260	4,260	4,135	4,255	-5	-0.12	8,500	-
[211A]	25/11/17	4,275	4,295	4,260	4,260	-5	-0.12	3,100	-
[211A]	25/11/14	4,290	4,290	4,265	4,265	-20	-0.47	4,000	-
[211A]	25/11/13	4,290	4,290	4,285	4,285	-5	-0.12	1,000	-
[211A]	25/11/12	4,270	4,295	4,270	4,290	-5	-0.12	3,500	-
[211A]	25/11/11	4,350	4,350	4,240	4,295	-55	-1.26	9,600	-
[211A]	25/11/10	4,350	4,360	4,345	4,350	-20	-0.46	2,400	-
[211A]	25/11/07	4,385	4,385	4,335	4,370	-15	-0.34	3,000	-
[211A]	25/11/06	4,360	4,385	4,360	4,385	+55	+1.27	500	-
[211A]	25/11/05	4,310	4,350	4,305	4,330	-15	-0.35	2,400	-
[211A]	25/11/04	4,235	4,350	4,235	4,345	+130	+3.08	6,800	-
[211A]	25/10/31	4,220	4,235	4,215	4,215	-5	-0.12	2,200	-
[211A]	25/10/30	4,210	4,295	4,200	4,220	-15	-0.35	5,700	-
[211A]	25/10/29	4,350	4,390	4,225	4,235	-85	-1.97	3,800	-
[211A]	25/10/28	4,450	4,450	4,320	4,320	-65	-1.48	2,200	-
[211A]	25/10/27	4,390	4,425	4,370	4,385	-5	-0.11	3,500	-
[211A]	25/10/24	4,415	4,415	4,390	4,390	-30	-0.68	400	-
[211A]	25/10/23	4,395	4,425	4,395	4,420	+60	+1.38	1,000	-
[211A]	25/10/22	4,335	4,360	4,315	4,360	+40	+0.93	1,300	-
[211A]	25/10/21	4,340	4,340	4,260	4,320	-10	-0.23	3,200	-
[211A]	25/10/20	4,340	4,385	4,330	4,330	-10	-0.23	2,700	-
[211A]	25/10/17	4,400	4,400	4,340	4,340	-55	-1.25	1,500	-
[211A]	25/10/16	4,360	4,430	4,360	4,395	+25	+0.57	1,700	-
[211A]	25/10/15	4,310	4,380	4,305	4,370	+25	+0.58	4,700	-
[211A]	25/10/14	4,325	4,390	4,320	4,345	-105	-2.36	4,300	-
[211A]	25/10/10	4,465	4,490	4,450	4,450	-15	-0.34	2,100	-
[211A]	25/10/09	4,500	4,500	4,355	4,465	+15	+0.34	7,700	-
[211A]	25/10/08	4,410	4,525	4,405	4,450	+15	+0.34	5,100	-
[211A]	25/10/07	4,460	4,460	4,405	4,435	-25	-0.56	2,400	-
[211A]	25/10/06	4,460	4,475	4,405	4,460	0	0.00	6,700	-
[211A]	25/10/03	4,475	4,570	4,455	4,460	+20	+0.45	3,200	-
[211A]	25/10/02	4,435	4,440	4,350	4,440	+5	+0.11	7,100	-
[211A]	25/10/01	4,600	4,600	4,420	4,435	-110	-2.42	8,100	-
[211A]	25/09/30	4,565	4,600	4,520	4,545	-40	-0.87	3,100	-
[211A]	25/09/29	4,590	4,640	4,550	4,585	+15	+0.33	1,600	-
[211A]	25/09/26	4,685	4,685	4,570	4,570	-105	-2.25	5,200	-
[211A]	25/09/25	4,775	4,775	4,675	4,675	-100	-2.09	6,000	-
[211A]	25/09/24	4,780	4,780	4,705	4,775	-5	-0.10	2,200	-
[211A]	25/09/22	4,700	4,830	4,700	4,780	+125	+2.69	10,300	-
[211A]	25/09/19	4,715	4,720	4,545	4,655	-100	-2.10	10,900	-
[211A]	25/09/18	4,780	4,780	4,715	4,755	-15	-0.31	2,300	-
[211A]	25/09/17	4,720	4,770	4,630	4,770	+45	+0.95	3,500	-
[211A]	25/09/16	4,560	4,870	4,480	4,725	+280	+6.30	33,100	-
[211A]	25/09/12	4,660	4,800	4,415	4,445	-210	-4.51	54,900	-
[211A]	25/09/11	4,595	4,660	4,560	4,655	+60	+1.31	3,700	-
[211A]	25/09/10	4,645	4,655	4,585	4,595	-85	-1.82	2,500	-
[211A]	25/09/09	4,720	4,725	4,640	4,680	-40	-0.85	2,300	-
[211A]	25/09/08	4,605	4,720	4,605	4,720	+115	+2.50	2,200	-
[211A]	25/09/05	4,555	4,665	4,550	4,605	+50	+1.10	4,300	-