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
[2206]	26/10/29	4,909	4,946	4,881	4,933	+16.0	+0.33	390,200	293,252,300,800
[2206]	26/10/28	4,999	5,036	4,909	4,917	-98.0	-1.95	221,400	292,301,144,064
[2206]	26/10/27	5,037	5,053	5,006	5,015	-38.0	-0.75	149,000	298,126,966,784
[2206]	26/10/26	5,052	5,080	5,020	5,053	0	+0.00	124,600	300,385,959,936
[2206]	26/10/23	5,103	5,140	5,037	5,053	+27.0	+0.54	177,700	300,385,959,936
[2206]	26/10/22	5,029	5,039	5,016	5,026	-15.0	-0.30	115,000	298,780,884,992
[2206]	26/10/21	5,128	5,128	5,035	5,041	-62.0	-1.21	164,500	299,672,600,576
[2206]	26/10/20	5,098	5,136	5,069	5,103	+5.0	+0.10	199,100	303,358,312,448
[2206]	26/10/19	5,140	5,163	5,085	5,098	-6.0	-0.12	186,900	303,061,073,920
[2206]	26/10/16	5,133	5,139	5,083	5,104	-40.0	-0.78	181,700	303,417,753,600
[2206]	26/10/15	5,111	5,161	5,096	5,144	+64.0	+1.26	271,200	305,795,629,056
[2206]	26/10/14	5,080	5,110	5,066	5,080	+11.0	+0.22	251,900	301,991,034,880
[2206]	26/10/13	5,050	5,072	5,017	5,069	+48.0	+0.96	151,800	301,337,116,672
[2206]	26/10/09	5,042	5,049	5,002	5,021	+28.0	+0.56	140,400	298,483,646,464
[2206]	26/10/08	5,028	5,028	4,976	4,993	-28.0	-0.56	269,500	296,819,130,368
[2206]	26/10/07	5,027	5,046	4,994	5,021	-7.0	-0.14	158,800	298,483,646,464
[2206]	26/10/06	5,040	5,046	5,002	5,028	+8.0	+0.16	203,700	298,899,767,296
[2206]	26/10/05	4,981	5,040	4,967	5,020	+39.0	+0.78	274,500	298,424,205,312
[2206]	26/10/02	4,980	5,043	4,962	4,981	-42.0	-0.84	312,400	305,378,689,024
[2206]	26/10/01	4,983	5,076	4,955	5,023	+40.0	+0.80	377,100	307,953,664,000
[2206]	26/09/30	4,956	4,983	4,946	4,983	+25.0	+0.50	220,600	305,501,306,880
[2206]	26/09/29	5,020	5,026	4,938	4,958	-62.0	-1.24	189,000	303,968,583,680
[2206]	26/09/28	5,073	5,073	5,002	5,020	-30.0	-0.59	189,500	307,769,737,216
[2206]	26/09/25	5,050	5,055	5,027	5,050	+35.0	+0.70	167,700	309,609,005,056
[2206]	26/09/24	5,001	5,034	4,948	5,015	-23.0	-0.46	195,000	307,463,192,576
[2206]	26/09/18	5,056	5,058	5,003	5,038	-24.0	-0.47	343,300	308,873,297,920
[2206]	26/09/17	5,018	5,068	5,018	5,062	+44.0	+0.88	164,900	310,344,712,192
[2206]	26/09/16	5,008	5,029	4,999	5,018	+10.0	+0.20	116,900	307,647,119,360
[2206]	26/09/15	5,063	5,071	5,004	5,008	-23.0	-0.46	145,800	307,034,030,080
[2206]	26/09/14	5,024	5,044	4,988	5,031	+47.0	+0.94	96,100	308,444,135,424
[2206]	26/09/11	4,986	5,011	4,952	4,984	-14.0	-0.28	149,500	305,562,615,808
[2206]	26/09/10	4,954	5,010	4,935	4,998	+18.0	+0.36	171,400	306,420,940,800
[2206]	26/09/09	5,083	5,110	4,980	4,980	-101.0	-1.99	115,000	305,317,380,096
[2206]	26/09/08	5,019	5,101	5,002	5,081	+60.0	+1.19	135,900	311,509,581,824
[2206]	26/09/07	5,033	5,043	4,992	5,021	-43.0	-0.85	175,600	307,831,046,144
[2206]	26/09/04	5,057	5,084	5,014	5,064	-19.0	-0.37	184,600	310,467,330,048
[2206]	26/09/03	5,138	5,153	5,076	5,083	-49.0	-0.95	172,400	311,632,166,912
[2206]	26/09/02	5,182	5,202	5,122	5,132	-66.0	-1.27	235,400	314,636,304,384
[2206]	26/09/01	5,152	5,217	5,152	5,198	+29.0	+0.56	170,800	318,682,693,632
[2206]	26/08/31	5,192	5,222	5,168	5,169	-38.0	-0.73	220,300	316,904,734,720
[2206]	26/08/28	5,186	5,207	5,162	5,207	+3.0	+0.06	121,200	319,234,473,984
[2206]	26/08/27	5,213	5,249	5,189	5,204	-9.0	-0.17	144,500	319,050,547,200
[2206]	26/08/26	5,209	5,239	5,197	5,213	+19.0	+0.37	158,000	319,602,327,552
[2206]	26/08/25	5,230	5,236	5,173	5,194	-11.0	-0.21	176,500	318,437,457,920
[2206]	26/08/24	5,184	5,206	5,147	5,205	+20.0	+0.39	126,800	319,111,856,128
[2206]	26/08/21	5,187	5,228	5,163	5,185	-2.0	-0.04	185,800	317,885,677,568
[2206]	26/08/20	5,178	5,204	5,135	5,187	+52.0	+1.01	144,500	318,008,295,424
[2206]	26/08/19	5,138	5,151	5,071	5,135	+27.0	+0.53	166,200	314,820,231,168
[2206]	26/08/18	5,150	5,150	5,073	5,108	-43.0	-0.83	186,600	313,164,890,112
[2206]	26/08/17	5,160	5,178	5,115	5,151	-11.0	-0.21	192,700	315,801,174,016
[2206]	26/08/14	5,157	5,181	5,130	5,162	-6.0	-0.12	213,100	316,475,572,224
[2206]	26/08/13	5,136	5,171	5,108	5,168	+32.0	+0.62	187,200	316,843,425,792
[2206]	26/08/12	5,205	5,210	5,102	5,136	-27.0	-0.52	222,800	314,881,540,096
[2206]	26/08/10	5,010	5,186	5,004	5,163	+84.0	+1.65	371,400	316,536,881,152
[2206]	26/08/07	4,883	5,124	4,857	5,079	+190.0	+3.89	469,700	311,386,963,968
[2206]	26/08/06	4,705	4,889	4,685	4,889	-26.0	-0.53	487,500	299,738,300,416
[2206]	26/08/05	4,914	4,933	4,854	4,915	-2.0	-0.04	226,700	301,332,332,544
[2206]	26/08/04	4,970	4,975	4,866	4,917	-50.0	-1.01	248,900	301,454,950,400
[2206]	26/08/03	5,054	5,057	4,944	4,967	-87.0	-1.72	303,600	304,520,364,032
[2206]	26/07/31	5,150	5,178	5,040	5,054	-166.0	-3.18	303,700	309,854,240,768
[2206]	26/07/30	5,299	5,316	5,200	5,220	-79.0	-1.49	237,000	320,031,490,048
[2206]	26/07/29	5,188	5,382	5,148	5,299	+167.0	+3.25	522,400	324,874,862,592
[2206]	26/07/28	5,154	5,189	5,131	5,132	-8.0	-0.16	312,200	314,636,304,384
[2206]	26/07/27	5,062	5,143	5,044	5,140	+100.0	+1.98	322,900	315,126,775,808
[2206]	26/07/24	5,021	5,068	4,984	5,040	-12.0	-0.24	251,000	308,995,915,776
[2206]	26/07/23	5,068	5,081	5,037	5,052	-41.0	-0.81	244,000	309,731,622,912
[2206]	26/07/22	5,091	5,104	5,040	5,093	-26.0	-0.51	271,100	312,245,256,192
[2206]	26/07/21	5,190	5,232	5,091	5,119	-51.0	-0.99	312,700	313,839,288,320
[2206]	26/07/17	5,140	5,198	5,134	5,170	+46	+0.90	334,800	-
[2206]	26/07/16	5,174	5,186	5,110	5,124	-44	-0.85	235,000	-
[2206]	26/07/15	5,225	5,225	5,152	5,168	-42	-0.81	233,200	-
[2206]	26/07/14	5,254	5,277	5,206	5,210	-2	-0.04	223,400	-
[2206]	26/07/13	5,230	5,268	5,211	5,212	+27	+0.52	396,800	-
[2206]	26/07/10	5,211	5,280	5,164	5,185	-90	-1.71	339,000	-
[2206]	26/07/09	5,328	5,328	5,247	5,275	-87	-1.62	163,300	-
[2206]	26/07/08	5,320	5,396	5,314	5,362	-27	-0.50	283,500	-
[2206]	26/07/07	5,350	5,400	5,315	5,389	+34	+0.63	186,800	-
[2206]	26/07/06	5,350	5,380	5,331	5,355	-5	-0.09	197,800	-
[2206]	26/07/03	5,364	5,420	5,335	5,360	+57	+1.07	238,000	-
[2206]	26/07/02	5,350	5,360	5,288	5,303	+18	+0.34	184,800	-
[2206]	26/07/01	5,342	5,354	5,280	5,285	-60	-1.12	189,100	-
[2206]	26/06/30	5,454	5,455	5,340	5,345	-95	-1.75	200,300	-
[2206]	26/06/29	5,445	5,471	5,405	5,440	-27	-0.49	362,900	-
[2206]	26/06/26	5,463	5,534	5,400	5,467	+52	+0.96	656,900	-
[2206]	26/06/25	5,440	5,467	5,395	5,415	+16	+0.30	395,200	-
[2206]	26/06/24	5,380	5,457	5,350	5,399	-14	-0.26	262,500	-
[2206]	26/06/23	5,379	5,453	5,337	5,413	+34	+0.63	243,800	-
[2206]	26/06/22	5,320	5,418	5,315	5,379	+59	+1.11	270,400	-
[2206]	26/06/19	5,307	5,358	5,263	5,320	-13	-0.24	282,900	-
[2206]	26/06/18	5,280	5,360	5,258	5,333	+46	+0.87	280,200	-
[2206]	26/06/17	5,366	5,436	5,283	5,287	-77	-1.44	333,100	-
[2206]	26/06/16	5,390	5,413	5,321	5,364	-43	-0.80	155,300	-
[2206]	26/06/15	5,445	5,480	5,407	5,407	-37	-0.68	151,100	-
[2206]	26/06/12	5,418	5,470	5,391	5,444	+26	+0.48	285,600	-
[2206]	26/06/11	5,400	5,433	5,373	5,418	+68	+1.27	157,700	-
[2206]	26/06/10	5,317	5,373	5,294	5,350	+56	+1.06	147,300	-
[2206]	26/06/09	5,306	5,350	5,281	5,294	-12	-0.23	139,600	-
[2206]	26/06/08	5,289	5,378	5,268	5,306	+36	+0.68	176,400	-
[2206]	26/06/05	5,231	5,295	5,223	5,270	+41	+0.78	125,000	-
[2206]	26/06/04	5,372	5,398	5,228	5,229	-143	-2.66	153,800	-
[2206]	26/06/03	5,330	5,393	5,306	5,372	+26	+0.49	189,300	-
[2206]	26/06/02	5,320	5,415	5,270	5,346	-22	-0.41	203,500	-
[2206]	26/06/01	5,430	5,438	5,311	5,368	-74	-1.36	299,400	-
[2206]	26/05/29	5,440	5,518	5,440	5,442	-12	-0.22	220,200	-
[2206]	26/05/28	5,476	5,500	5,440	5,454	-16	-0.29	175,200	-
[2206]	26/05/27	5,384	5,475	5,380	5,470	+86	+1.60	285,200	-
[2206]	26/05/26	5,418	5,438	5,379	5,384	-25	-0.46	260,900	-
[2206]	26/05/25	5,440	5,448	5,386	5,409	-39	-0.72	284,800	-
[2206]	26/05/22	5,473	5,505	5,440	5,448	-25.0	-0.46	223,700	-
[2206]	26/05/21	5,500	5,520	5,466	5,473	-47.0	-0.85	160,000	-
[2206]	26/05/20	5,562	5,580	5,486	5,520	-42.0	-0.76	240,400	-
[2206]	26/05/19	5,501	5,569	5,501	5,562	+101.0	+1.85	212,500	-
[2206]	26/05/18	5,503	5,530	5,445	5,461	-56.0	-1.02	192,100	-
[2206]	26/05/15	5,480	5,556	5,463	5,517	+41.0	+0.75	211,800	-
[2206]	26/05/14	5,508	5,529	5,459	5,476	-24.0	-0.44	260,300	-
[2206]	26/05/13	5,536	5,574	5,484	5,500	+10.0	+0.18	211,800	-
[2206]	26/05/12	5,558	5,643	5,448	5,490	-81.0	-1.45	357,700	-
[2206]	26/05/11	5,411	5,592	5,302	5,571	+60.0	+1.09	502,100	-
[2206]	26/05/08	5,579	5,619	5,426	5,511	-109.0	-1.94	301,800	-
[2206]	26/05/07	5,603	5,678	5,603	5,620	-42.0	-0.74	217,200	-
[2206]	26/05/01	5,606	5,667	5,571	5,662	-2.0	-0.04	169,500	-
[2206]	26/04/30	5,737	5,765	5,648	5,664	-111.0	-1.92	253,200	-
[2206]	26/04/28	5,800	5,817	5,724	5,775	-36.0	-0.62	188,600	-
[2206]	26/04/27	5,778	5,839	5,756	5,811	+31	+0.54	182,100	-
[2206]	26/04/24	5,823	5,851	5,768	5,780	-43	-0.74	159,200	-
[2206]	26/04/23	5,876	5,907	5,801	5,823	-109	-1.84	261,000	-
[2206]	26/04/22	5,915	5,955	5,877	5,932	-16	-0.27	186,000	-
[2206]	26/04/21	5,942	5,972	5,892	5,948	+6	+0.10	188,300	-
[2206]	26/04/20	5,798	6,013	5,796	5,942	+144	+2.48	266,000	-
[2206]	26/04/17	5,775	5,821	5,748	5,798	+23	+0.40	179,700	-
[2206]	26/04/16	5,814	5,827	5,772	5,775	-37	-0.64	163,300	-
[2206]	26/04/15	5,804	5,834	5,790	5,812	+8	+0.14	136,200	-
[2206]	26/04/14	5,820	5,865	5,785	5,804	-58	-0.99	165,100	-
[2206]	26/04/13	5,877	5,899	5,849	5,862	-15	-0.26	217,700	-
[2206]	26/04/10	5,884	5,907	5,845	5,877	-26	-0.44	151,800	-
[2206]	26/04/09	5,943	6,010	5,899	5,903	-61	-1.02	207,100	-
[2206]	26/04/08	6,000	6,001	5,928	5,964	+29	+0.49	231,800	-
[2206]	26/04/07	5,959	5,999	5,912	5,935	+4	+0.07	148,900	-
[2206]	26/04/06	5,972	6,013	5,916	5,931	-17	-0.29	137,800	-
[2206]	26/04/03	5,958	5,958	5,899	5,948	-10	-0.17	109,800	-
[2206]	26/04/02	5,986	6,047	5,916	5,958	-57	-0.95	208,200	-
[2206]	26/04/01	5,920	6,015	5,910	6,015	+135	+2.30	336,400	-
[2206]	26/03/31	5,882	5,911	5,851	5,880	-16	-0.27	192,400	-
[2206]	26/03/30	5,800	5,934	5,800	5,896	-54	-0.91	190,900	-
[2206]	26/03/27	6,001	6,015	5,900	5,950	-71	-1.18	221,900	-
[2206]	26/03/26	6,022	6,057	5,954	6,021	+16	+0.27	162,900	-
[2206]	26/03/25	6,099	6,137	6,005	6,005	+6	+0.10	155,000	-
[2206]	26/03/24	5,929	6,041	5,915	5,999	+106	+1.80	239,100	-
[2206]	26/03/23	6,098	6,098	5,893	5,893	-283	-4.58	205,400	-
[2206]	26/03/19	6,233	6,261	6,176	6,176	-114	-1.81	192,100	-
[2206]	26/03/18	6,207	6,290	6,200	6,290	+83	+1.34	159,900	-
[2206]	26/03/17	6,160	6,225	6,159	6,207	+47	+0.76	107,700	-
[2206]	26/03/16	6,172	6,218	6,146	6,160	-12	-0.19	183,000	-
[2206]	26/03/13	6,076	6,270	6,070	6,172	+96	+1.58	353,600	-
[2206]	26/03/12	6,090	6,140	6,032	6,076	-2	-0.03	196,900	-
[2206]	26/03/11	6,086	6,133	6,058	6,078	+3	+0.05	119,500	-
[2206]	26/03/10	6,117	6,162	6,053	6,075	+49	+0.81	195,900	-
[2206]	26/03/09	5,958	6,050	5,914	6,026	+33	+0.55	225,800	-
[2206]	26/03/06	5,966	6,010	5,896	5,993	-35	-0.58	133,300	-
[2206]	26/03/05	6,041	6,165	6,023	6,028	+36	+0.60	243,900	-
[2206]	26/03/04	5,934	6,025	5,870	5,992	+16	+0.27	225,100	-
[2206]	26/03/03	6,048	6,059	5,958	5,976	-115	-1.89	157,800	-
[2206]	26/03/02	6,019	6,173	6,018	6,091	+25	+0.41	340,500	-
[2206]	26/02/27	5,981	6,073	5,977	6,066	+85	+1.42	146,300	-
[2206]	26/02/26	6,045	6,111	5,977	5,981	-10	-0.17	243,900	-
[2206]	26/02/25	6,000	6,005	5,921	5,991	-21	-0.35	216,100	-
[2206]	26/02/24	5,924	6,040	5,869	6,012	+144	+2.45	192,100	-
[2206]	26/02/20	5,855	5,900	5,814	5,868	-34	-0.58	104,400	-
[2206]	26/02/19	5,890	5,939	5,856	5,902	-42	-0.71	117,400	-
[2206]	26/02/18	5,937	5,968	5,880	5,944	+35	+0.59	130,500	-
[2206]	26/02/17	5,949	5,955	5,858	5,909	+51	+0.87	131,400	-
[2206]	26/02/16	5,850	6,033	5,800	5,858	+76	+1.31	225,100	-
[2206]	26/02/13	5,880	5,883	5,736	5,782	-51	-0.87	123,400	-
[2206]	26/02/12	5,830	5,879	5,812	5,833	-15	-0.26	139,400	-
[2206]	26/02/10	5,763	5,877	5,756	5,848	+50	+0.86	180,300	-
[2206]	26/02/09	5,800	5,849	5,743	5,798	+75	+1.31	132,500	-
[2206]	26/02/06	5,755	5,764	5,673	5,723	-32	-0.56	108,900	-
[2206]	26/02/05	5,834	5,840	5,721	5,755	+21	+0.37	123,200	-
[2206]	26/02/04	5,741	5,767	5,715	5,734	+25	+0.44	125,100	-
[2206]	26/02/03	5,713	5,741	5,670	5,709	+10	+0.18	139,800	-
[2206]	26/02/02	5,621	5,738	5,613	5,699	+166	+3.00	219,700	-
[2206]	26/01/30	5,531	5,549	5,501	5,533	+25	+0.45	209,800	-
[2206]	26/01/29	5,554	5,590	5,502	5,508	-146	-2.58	194,200	-
[2206]	26/01/28	5,828	5,837	5,625	5,654	-250	-4.23	409,500	-
[2206]	26/01/27	5,528	6,071	5,512	5,904	+476	+8.77	1,259,800	-
[2206]	26/01/26	5,360	5,428	5,355	5,428	+1	+0.02	132,100	-
[2206]	26/01/23	5,462	5,483	5,395	5,427	-35	-0.64	96,000	-
[2206]	26/01/22	5,450	5,490	5,439	5,462	-5	-0.09	118,600	-
[2206]	26/01/21	5,522	5,530	5,450	5,467	-55	-1.00	148,700	-
[2206]	26/01/20	5,460	5,525	5,421	5,522	+92	+1.69	185,300	-
[2206]	26/01/19	5,344	5,503	5,344	5,430	+131	+2.47	235,200	-
[2206]	26/01/16	5,400	5,416	5,292	5,299	-117	-2.16	137,600	-
[2206]	26/01/15	5,499	5,526	5,404	5,416	-68	-1.24	183,500	-
[2206]	26/01/14	5,420	5,491	5,407	5,484	+22	+0.40	129,400	-
[2206]	26/01/13	5,501	5,506	5,462	5,462	-2	-0.04	146,100	-
[2206]	26/01/09	5,430	5,473	5,417	5,464	+54	+1.00	309,900	-
[2206]	26/01/08	5,457	5,457	5,394	5,410	-19	-0.35	226,600	-
[2206]	26/01/07	5,419	5,503	5,396	5,429	-30	-0.55	207,700	-
[2206]	26/01/06	5,371	5,490	5,371	5,459	+96	+1.79	173,600	-
[2206]	26/01/05	5,412	5,436	5,310	5,363	-58	-1.07	195,500	-
[2206]	25/12/30	5,503	5,503	5,391	5,421	-71	-1.29	240,600	-
[2206]	25/12/29	5,507	5,524	5,469	5,492	-47	-0.85	144,700	-
[2206]	25/12/26	5,543	5,550	5,515	5,539	+14	+0.25	120,500	-
[2206]	25/12/25	5,546	5,546	5,496	5,525	+19	+0.35	63,200	-
[2206]	25/12/24	5,495	5,533	5,489	5,506	+6	+0.11	92,400	-
[2206]	25/12/23	5,460	5,500	5,455	5,500	+68	+1.25	118,100	-
[2206]	25/12/22	5,454	5,454	5,419	5,432	-6	-0.11	93,900	-
[2206]	25/12/19	5,435	5,445	5,399	5,438	+20	+0.37	179,300	-
[2206]	25/12/18	5,434	5,465	5,399	5,418	-3	-0.06	199,300	-
[2206]	25/12/17	5,420	5,443	5,385	5,421	+1	+0.02	109,700	-
[2206]	25/12/16	5,454	5,472	5,420	5,420	-6	-0.11	140,100	-
[2206]	25/12/15	5,449	5,477	5,425	5,426	+1	+0.02	83,700	-
[2206]	25/12/12	5,421	5,426	5,365	5,425	+75	+1.40	133,600	-
[2206]	25/12/11	5,423	5,445	5,331	5,350	-56	-1.04	106,300	-
[2206]	25/12/10	5,352	5,432	5,301	5,406	+54	+1.01	173,800	-
[2206]	25/12/09	5,364	5,400	5,335	5,352	-12	-0.22	149,400	-
[2206]	25/12/08	5,350	5,402	5,342	5,364	+34	+0.64	98,900	-
[2206]	25/12/05	5,352	5,379	5,320	5,330	-54	-1.00	87,700	-
[2206]	25/12/04	5,342	5,402	5,341	5,384	+34	+0.64	97,500	-
[2206]	25/12/03	5,337	5,364	5,316	5,350	-12	-0.22	130,200	-
[2206]	25/12/02	5,443	5,443	5,339	5,362	-105	-1.92	157,400	-
[2206]	25/12/01	5,499	5,556	5,467	5,467	-33	-0.60	179,000	-
[2206]	25/11/28	5,488	5,528	5,487	5,500	+20	+0.36	109,700	-
[2206]	25/11/27	5,480	5,515	5,470	5,480	-33	-0.60	100,400	-
[2206]	25/11/26	5,435	5,538	5,435	5,513	+103	+1.90	192,700	-
[2206]	25/11/25	5,386	5,424	5,379	5,410	-19	-0.35	157,400	-
[2206]	25/11/21	5,370	5,443	5,361	5,429	+149	+2.82	202,500	-
[2206]	25/11/20	5,285	5,326	5,280	5,280	-33	-0.62	220,300	-
[2206]	25/11/19	5,309	5,353	5,288	5,313	+33	+0.63	149,100	-
[2206]	25/11/18	5,327	5,350	5,267	5,280	-50	-0.94	229,200	-
[2206]	25/11/17	5,300	5,370	5,284	5,330	+41	+0.78	175,800	-
[2206]	25/11/14	5,309	5,311	5,271	5,289	-6	-0.11	115,700	-
[2206]	25/11/13	5,230	5,311	5,230	5,295	+39	+0.74	119,700	-
[2206]	25/11/12	5,250	5,289	5,225	5,256	+36	+0.69	163,900	-
[2206]	25/11/11	5,180	5,225	5,147	5,220	+46	+0.89	209,000	-
[2206]	25/11/10	5,150	5,175	5,066	5,174	+84	+1.65	218,900	-
[2206]	25/11/07	4,955	5,119	4,942	5,090	+166	+3.37	351,500	-
[2206]	25/11/06	4,911	4,964	4,900	4,924	+24	+0.49	150,500	-
[2206]	25/11/05	4,904	4,960	4,897	4,900	-4	-0.08	149,000	-
[2206]	25/11/04	4,919	4,946	4,891	4,904	-15	-0.30	147,700	-
[2206]	25/10/31	4,951	4,954	4,885	4,919	+7	+0.14	140,300	-
[2206]	25/10/30	4,869	4,919	4,859	4,912	+21	+0.43	183,000	-
[2206]	25/10/29	4,950	4,966	4,890	4,891	-74	-1.49	120,000	-
[2206]	25/10/28	4,950	4,982	4,900	4,965	-5	-0.10	119,800	-
[2206]	25/10/27	4,990	5,024	4,967	4,970	+14	+0.28	158,900	-
[2206]	25/10/24	4,977	4,977	4,929	4,956	-33	-0.66	162,600	-
[2206]	25/10/23	5,020	5,049	4,960	4,989	-31	-0.62	175,700	-
[2206]	25/10/22	5,060	5,094	5,014	5,020	-53	-1.04	165,400	-
[2206]	25/10/21	5,042	5,087	5,039	5,073	+33	+0.65	155,500	-
[2206]	25/10/20	5,035	5,066	5,027	5,040	+38	+0.76	107,000	-
[2206]	25/10/17	5,000	5,041	4,986	5,002	+41	+0.83	105,000	-
[2206]	25/10/16	4,964	4,978	4,945	4,961	-19	-0.38	93,000	-
[2206]	25/10/15	4,972	4,985	4,953	4,980	+30	+0.61	89,300	-
[2206]	25/10/14	4,881	4,970	4,880	4,950	+9	+0.18	148,000	-
[2206]	25/10/10	4,900	4,941	4,880	4,941	-4	-0.08	114,300	-
[2206]	25/10/09	4,948	4,980	4,898	4,945	-10	-0.20	129,900	-
[2206]	25/10/08	5,000	5,039	4,955	4,955	-25	-0.50	102,100	-
[2206]	25/10/07	4,968	4,993	4,953	4,980	+3	+0.06	100,600	-
[2206]	25/10/06	4,986	5,000	4,965	4,977	+25	+0.50	125,600	-
[2206]	25/10/03	4,913	4,987	4,913	4,952	-31	-0.62	99,500	-
[2206]	25/10/02	4,994	5,028	4,928	4,983	-25	-0.50	91,300	-
[2206]	25/10/01	5,044	5,053	4,961	5,008	-55	-1.09	136,400	-
[2206]	25/09/30	5,110	5,122	5,059	5,063	-77	-1.50	144,400	-
[2206]	25/09/29	5,280	5,283	5,116	5,140	-146	-2.76	153,700	-
[2206]	25/09/26	5,240	5,299	5,239	5,286	+71	+1.36	186,700	-
[2206]	25/09/25	5,200	5,247	5,196	5,215	+27	+0.52	105,700	-
[2206]	25/09/24	5,200	5,227	5,166	5,188	-12	-0.23	116,200	-
[2206]	25/09/22	5,200	5,396	5,189	5,200	-22	-0.42	150,600	-
[2206]	25/09/19	5,198	5,233	5,190	5,222	+24	+0.46	176,600	-
[2206]	25/09/18	5,312	5,445	5,170	5,198	+31	+0.60	304,200	-
[2206]	25/09/17	5,150	5,182	5,133	5,167	+28	+0.54	101,000	-
[2206]	25/09/16	5,109	5,141	5,095	5,139	+30	+0.59	110,800	-
[2206]	25/09/12	5,150	5,150	5,097	5,109	-31	-0.60	148,000	-
[2206]	25/09/11	5,100	5,154	5,095	5,140	+35	+0.69	76,800	-
[2206]	25/09/10	5,150	5,154	5,101	5,105	-29	-0.56	89,500	-
[2206]	25/09/09	5,149	5,152	5,091	5,134	+34	+0.67	125,300	-
[2206]	25/09/08	5,115	5,143	5,096	5,100	0	0.00	102,300	-
[2206]	25/09/05	5,100	5,119	5,068	5,100	+1	+0.02	135,000	-