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
[2207]	26/10/29	3,355	3,370	3,310	3,310	-20.0	-0.60	65,600	53,449,043,968
[2207]	26/10/28	3,450	3,455	3,315	3,330	-120.0	-3.48	45,500	53,772,001,280
[2207]	26/10/27	3,520	3,530	3,440	3,450	-70.0	-1.99	40,700	55,709,728,768
[2207]	26/10/26	3,510	3,540	3,485	3,520	+50.0	+1.44	30,000	56,840,073,216
[2207]	26/10/23	3,490	3,510	3,445	3,470	+20.0	+0.58	37,900	56,032,686,080
[2207]	26/10/22	3,535	3,540	3,450	3,450	-45.0	-1.29	18,800	55,709,728,768
[2207]	26/10/21	3,480	3,520	3,480	3,495	+20.0	+0.58	24,900	56,436,379,648
[2207]	26/10/20	3,500	3,545	3,475	3,475	-40.0	-1.14	24,500	56,113,422,336
[2207]	26/10/19	3,510	3,550	3,485	3,515	+5.0	+0.14	33,300	56,759,332,864
[2207]	26/10/16	3,600	3,605	3,510	3,510	-75.0	-2.09	39,900	56,678,596,608
[2207]	26/10/15	3,535	3,585	3,525	3,585	+50.0	+1.41	27,800	57,889,677,312
[2207]	26/10/14	3,535	3,550	3,505	3,535	+5.0	+0.14	33,200	57,082,290,176
[2207]	26/10/13	3,475	3,615	3,470	3,530	+70.0	+2.02	69,900	57,001,549,824
[2207]	26/10/09	3,375	3,460	3,375	3,460	+85.0	+2.52	42,400	55,871,209,472
[2207]	26/10/08	3,360	3,405	3,325	3,375	+5.0	+0.15	36,500	54,498,648,064
[2207]	26/10/07	3,325	3,370	3,305	3,370	+45.0	+1.35	31,100	54,417,911,808
[2207]	26/10/06	3,345	3,350	3,300	3,325	-5.0	-0.15	27,000	53,691,260,928
[2207]	26/10/05	3,305	3,330	3,250	3,330	+20.0	+0.60	57,400	53,772,001,280
[2207]	26/10/02	3,375	3,375	3,300	3,310	-65.0	-1.93	42,000	53,449,043,968
[2207]	26/10/01	3,315	3,375	3,315	3,375	+40.0	+1.20	35,900	54,498,648,064
[2207]	26/09/30	3,350	3,380	3,300	3,335	-5.0	-0.15	60,300	53,852,737,536
[2207]	26/09/29	3,495	3,495	3,340	3,340	-250.0	-6.96	123,000	53,933,477,888
[2207]	26/09/28	3,500	3,615	3,485	3,590	+115.0	+3.31	102,500	57,970,413,568
[2207]	26/09/25	3,555	3,595	3,415	3,475	+60.0	+1.76	145,000	56,113,422,336
[2207]	26/09/24	3,450	3,450	3,390	3,415	-35.0	-1.01	63,200	55,144,558,592
[2207]	26/09/18	3,470	3,470	3,435	3,450	-20.0	-0.58	32,100	55,709,728,768
[2207]	26/09/17	3,465	3,505	3,465	3,470	+5.0	+0.14	34,400	56,032,686,080
[2207]	26/09/16	3,480	3,500	3,465	3,465	-30.0	-0.86	34,700	55,951,945,728
[2207]	26/09/15	3,450	3,495	3,430	3,495	+80.0	+2.34	35,700	56,436,379,648
[2207]	26/09/14	3,395	3,430	3,375	3,415	+25.0	+0.74	32,900	55,144,558,592
[2207]	26/09/11	3,400	3,410	3,335	3,390	-20.0	-0.59	51,900	54,996,545,536
[2207]	26/09/10	3,450	3,450	3,375	3,410	-40.0	-1.16	52,800	55,321,010,176
[2207]	26/09/09	3,500	3,500	3,400	3,450	-70.0	-1.99	70,400	55,969,935,360
[2207]	26/09/08	3,450	3,535	3,435	3,520	+65.0	+1.88	50,600	57,105,559,552
[2207]	26/09/07	3,450	3,455	3,405	3,455	+5.0	+0.14	41,700	56,051,052,544
[2207]	26/09/04	3,480	3,480	3,435	3,450	-45.0	-1.29	67,500	55,969,935,360
[2207]	26/09/03	3,495	3,515	3,445	3,495	+15.0	+0.43	63,300	56,699,977,728
[2207]	26/09/02	3,505	3,530	3,455	3,480	0	+0.00	57,000	56,456,630,272
[2207]	26/09/01	3,500	3,535	3,475	3,480	+5.0	+0.14	54,300	56,456,630,272
[2207]	26/08/31	3,445	3,480	3,405	3,475	+45.0	+1.31	66,400	56,375,517,184
[2207]	26/08/28	3,420	3,460	3,405	3,430	-10.0	-0.29	63,000	55,645,474,816
[2207]	26/08/27	3,450	3,470	3,410	3,440	-10.0	-0.29	53,000	55,807,705,088
[2207]	26/08/26	3,445	3,470	3,425	3,450	+5.0	+0.15	31,300	55,969,935,360
[2207]	26/08/25	3,490	3,525	3,420	3,445	-30.0	-0.86	50,500	55,888,822,272
[2207]	26/08/24	3,630	3,630	3,475	3,475	-150.0	-4.14	64,100	56,375,517,184
[2207]	26/08/21	3,650	3,665	3,610	3,625	-50.0	-1.36	43,500	59,094,134,784
[2207]	26/08/20	3,650	3,675	3,595	3,675	+50.0	+1.38	37,000	59,909,226,496
[2207]	26/08/19	3,715	3,750	3,610	3,625	-85.0	-2.29	46,700	59,094,134,784
[2207]	26/08/18	3,670	3,750	3,630	3,710	+60.0	+1.64	52,400	60,479,791,104
[2207]	26/08/17	3,615	3,670	3,570	3,650	+25.0	+0.69	73,300	59,501,678,592
[2207]	26/08/14	3,585	3,630	3,535	3,625	+35.0	+0.97	59,700	59,094,134,784
[2207]	26/08/13	3,520	3,600	3,450	3,590	+60.0	+1.70	82,400	58,523,570,176
[2207]	26/08/12	3,400	3,530	3,365	3,530	+270.0	+8.28	131,800	57,545,461,760
[2207]	26/08/10	3,245	3,280	3,215	3,260	+15.0	+0.46	32,400	53,143,965,696
[2207]	26/08/07	3,160	3,260	3,145	3,245	+95.0	+3.02	45,600	52,899,438,592
[2207]	26/08/06	3,155	3,175	3,130	3,150	-10.0	-0.32	33,900	51,350,765,568
[2207]	26/08/05	3,190	3,190	3,160	3,160	-10.0	-0.32	24,500	51,513,782,272
[2207]	26/08/04	3,210	3,215	3,160	3,170	-10.0	-0.31	22,800	51,676,803,072
[2207]	26/08/03	3,180	3,210	3,155	3,180	-15.0	-0.47	37,200	51,839,819,776
[2207]	26/07/31	3,285	3,290	3,160	3,195	-65.0	-1.99	43,000	52,084,346,880
[2207]	26/07/30	3,230	3,290	3,225	3,260	0	+0.00	52,000	53,143,965,696
[2207]	26/07/29	3,160	3,280	3,155	3,260	+115.0	+3.66	47,500	53,143,965,696
[2207]	26/07/28	3,170	3,195	3,130	3,145	-25.0	-0.79	48,600	51,269,255,168
[2207]	26/07/27	3,155	3,200	3,155	3,170	+15.0	+0.48	33,700	51,676,803,072
[2207]	26/07/24	3,140	3,175	3,115	3,155	+5.0	+0.16	29,400	51,432,271,872
[2207]	26/07/23	3,125	3,150	3,105	3,150	-5.0	-0.16	35,700	51,350,765,568
[2207]	26/07/22	3,145	3,165	3,110	3,155	+10.0	+0.32	33,300	51,432,271,872
[2207]	26/07/21	3,130	3,180	3,130	3,145	+15.0	+0.48	26,700	51,269,255,168
[2207]	26/07/17	3,135	3,160	3,110	3,130	-10	-0.32	29,900	-
[2207]	26/07/16	3,120	3,175	3,120	3,140	0	0.00	23,800	-
[2207]	26/07/15	3,140	3,170	3,125	3,140	+10	+0.32	23,700	-
[2207]	26/07/14	3,115	3,160	3,115	3,130	+15	+0.48	32,100	-
[2207]	26/07/13	3,140	3,175	3,105	3,115	+5	+0.16	33,600	-
[2207]	26/07/10	3,230	3,230	3,100	3,110	-95	-2.96	36,900	-
[2207]	26/07/09	3,245	3,245	3,200	3,205	-50	-1.54	44,100	-
[2207]	26/07/08	3,250	3,290	3,240	3,255	+15	+0.46	35,200	-
[2207]	26/07/07	3,200	3,260	3,200	3,240	+15	+0.47	45,100	-
[2207]	26/07/06	3,195	3,240	3,195	3,225	+30	+0.94	30,500	-
[2207]	26/07/03	3,225	3,240	3,190	3,195	-30	-0.93	38,300	-
[2207]	26/07/02	3,240	3,265	3,195	3,225	+5	+0.16	27,200	-
[2207]	26/07/01	3,230	3,240	3,205	3,220	-10	-0.31	23,800	-
[2207]	26/06/30	3,205	3,245	3,190	3,230	+25	+0.78	36,300	-
[2207]	26/06/29	3,195	3,210	3,165	3,205	+45	+1.42	40,900	-
[2207]	26/06/26	3,130	3,160	3,080	3,160	+30	+0.96	38,600	-
[2207]	26/06/25	3,250	3,255	3,130	3,130	-55	-1.73	40,600	-
[2207]	26/06/24	3,100	3,190	3,100	3,185	+115	+3.75	44,000	-
[2207]	26/06/23	3,020	3,090	3,010	3,070	+50	+1.66	47,900	-
[2207]	26/06/22	3,040	3,060	3,005	3,020	+5	+0.17	27,500	-
[2207]	26/06/19	2,971	3,065	2,955	3,015	+44	+1.48	79,400	-
[2207]	26/06/18	2,988	2,989	2,910	2,971	+7	+0.24	39,500	-
[2207]	26/06/17	2,954	2,998	2,926	2,964	+10	+0.34	34,600	-
[2207]	26/06/16	2,936	2,955	2,913	2,954	-3	-0.10	30,100	-
[2207]	26/06/15	2,985	2,985	2,946	2,957	+11	+0.37	16,300	-
[2207]	26/06/12	2,964	2,964	2,931	2,946	+16	+0.55	28,900	-
[2207]	26/06/11	2,960	2,960	2,888	2,930	-40	-1.35	37,200	-
[2207]	26/06/10	2,905	2,970	2,875	2,970	+67	+2.31	104,600	-
[2207]	26/06/09	2,932	2,950	2,903	2,903	-12	-0.41	30,900	-
[2207]	26/06/08	2,916	2,943	2,890	2,915	-28	-0.95	34,300	-
[2207]	26/06/05	2,900	2,956	2,891	2,943	+31	+1.06	32,700	-
[2207]	26/06/04	2,902	2,948	2,902	2,912	-24	-0.82	30,400	-
[2207]	26/06/03	2,906	2,945	2,901	2,936	+5	+0.17	32,600	-
[2207]	26/06/02	2,950	2,950	2,906	2,931	-26	-0.88	56,300	-
[2207]	26/06/01	3,000	3,000	2,943	2,957	-43	-1.43	47,000	-
[2207]	26/05/29	3,010	3,035	3,000	3,000	-30	-0.99	22,600	-
[2207]	26/05/28	2,985	3,030	2,969	3,030	+41	+1.37	29,700	-
[2207]	26/05/27	3,000	3,015	2,958	2,989	-41	-1.35	38,400	-
[2207]	26/05/26	3,005	3,030	2,985	3,030	+20	+0.66	22,800	-
[2207]	26/05/25	3,015	3,040	2,965	3,010	-5	-0.17	62,700	-
[2207]	26/05/22	2,998	3,025	2,986	3,015	+17.0	+0.57	28,500	-
[2207]	26/05/21	3,060	3,060	2,992	2,998	-67.0	-2.19	47,300	-
[2207]	26/05/20	3,010	3,065	2,950	3,065	+35.0	+1.16	263,000	-
[2207]	26/05/19	2,964	3,040	2,961	3,030	+69.0	+2.33	56,700	-
[2207]	26/05/18	3,040	3,055	2,912	2,961	-129.0	-4.17	153,500	-
[2207]	26/05/15	3,420	3,425	3,060	3,090	-215.0	-6.51	136,300	-
[2207]	26/05/14	3,310	3,310	3,280	3,305	-5.0	-0.15	34,600	-
[2207]	26/05/13	3,235	3,315	3,220	3,310	+70.0	+2.16	56,800	-
[2207]	26/05/12	3,230	3,280	3,210	3,240	-15.0	-0.46	52,100	-
[2207]	26/05/11	3,265	3,275	3,205	3,255	-20.0	-0.61	70,700	-
[2207]	26/05/08	3,255	3,285	3,225	3,275	+25.0	+0.77	72,200	-
[2207]	26/05/07	3,280	3,290	3,225	3,250	-30.0	-0.91	48,100	-
[2207]	26/05/01	3,275	3,280	3,195	3,280	+55.0	+1.71	56,100	-
[2207]	26/04/30	3,290	3,310	3,215	3,225	-65.0	-1.98	45,300	-
[2207]	26/04/28	3,260	3,315	3,235	3,290	+60.0	+1.86	89,700	-
[2207]	26/04/27	3,180	3,235	3,135	3,230	+25	+0.78	77,000	-
[2207]	26/04/24	3,260	3,305	3,195	3,205	-75	-2.29	110,500	-
[2207]	26/04/23	3,270	3,280	3,230	3,280	+10	+0.31	49,200	-
[2207]	26/04/22	3,280	3,335	3,225	3,270	0	0.00	67,900	-
[2207]	26/04/21	3,300	3,330	3,255	3,270	+40	+1.24	62,100	-
[2207]	26/04/20	3,270	3,285	3,230	3,230	-30	-0.92	50,100	-
[2207]	26/04/17	3,280	3,340	3,225	3,260	+15	+0.46	95,300	-
[2207]	26/04/16	3,285	3,285	3,215	3,245	-5	-0.15	82,000	-
[2207]	26/04/15	3,175	3,250	3,160	3,250	+110	+3.50	90,600	-
[2207]	26/04/14	3,125	3,150	3,090	3,140	+40	+1.29	68,200	-
[2207]	26/04/13	3,065	3,105	3,040	3,100	+30	+0.98	50,100	-
[2207]	26/04/10	3,125	3,130	3,040	3,070	-65	-2.07	116,100	-
[2207]	26/04/09	3,155	3,220	3,130	3,135	-15	-0.48	62,200	-
[2207]	26/04/08	3,175	3,175	3,120	3,150	+15	+0.48	71,800	-
[2207]	26/04/07	3,130	3,160	3,105	3,135	+15	+0.48	56,700	-
[2207]	26/04/06	3,105	3,140	3,105	3,120	+25	+0.81	31,700	-
[2207]	26/04/03	3,075	3,115	3,030	3,095	+20	+0.65	70,200	-
[2207]	26/04/02	3,075	3,135	3,050	3,075	+10	+0.33	73,500	-
[2207]	26/04/01	2,994	3,065	2,984	3,065	+88	+2.96	82,800	-
[2207]	26/03/31	2,927	2,988	2,921	2,977	+55	+1.88	97,600	-
[2207]	26/03/30	2,840	2,938	2,831	2,922	-3	-0.10	195,500	-
[2207]	26/03/27	2,937	2,948	2,910	2,925	+7	+0.24	191,200	-
[2207]	26/03/26	2,929	2,945	2,889	2,918	-11	-0.38	73,800	-
[2207]	26/03/25	2,928	2,945	2,913	2,929	+20	+0.69	97,200	-
[2207]	26/03/24	2,886	2,909	2,872	2,909	+73	+2.57	87,900	-
[2207]	26/03/23	2,860	2,889	2,836	2,836	-70	-2.41	199,200	-
[2207]	26/03/19	2,935	2,946	2,868	2,906	-28	-0.95	119,000	-
[2207]	26/03/18	2,900	2,944	2,890	2,934	+44	+1.52	86,800	-
[2207]	26/03/17	2,897	2,916	2,882	2,890	-2	-0.07	65,100	-
[2207]	26/03/16	2,860	2,892	2,849	2,892	+23	+0.80	57,200	-
[2207]	26/03/13	2,815	2,888	2,810	2,869	+34	+1.20	121,200	-
[2207]	26/03/12	2,913	2,944	2,803	2,835	-65	-2.24	170,500	-
[2207]	26/03/11	2,943	2,946	2,881	2,900	0	0.00	84,700	-
[2207]	26/03/10	2,855	2,904	2,839	2,900	+71	+2.51	71,100	-
[2207]	26/03/09	2,827	2,842	2,781	2,829	-21	-0.74	94,400	-
[2207]	26/03/06	2,798	2,850	2,770	2,850	+53	+1.89	76,400	-
[2207]	26/03/05	2,815	2,848	2,768	2,797	+32	+1.16	90,000	-
[2207]	26/03/04	2,741	2,819	2,718	2,765	-24	-0.86	188,500	-
[2207]	26/03/03	2,780	2,795	2,736	2,789	+54	+1.97	132,900	-
[2207]	26/03/02	2,721	2,766	2,713	2,735	-3	-0.11	72,200	-
[2207]	26/02/27	2,687	2,746	2,687	2,738	+51	+1.90	78,800	-
[2207]	26/02/26	2,669	2,688	2,666	2,687	-1	-0.04	67,500	-
[2207]	26/02/25	2,670	2,704	2,645	2,688	+41	+1.55	70,000	-
[2207]	26/02/24	2,617	2,658	2,597	2,647	+65	+2.52	123,600	-
[2207]	26/02/20	2,571	2,599	2,558	2,582	-2	-0.08	66,600	-
[2207]	26/02/19	2,569	2,584	2,546	2,584	+10	+0.39	47,900	-
[2207]	26/02/18	2,528	2,583	2,528	2,574	+55	+2.18	58,800	-
[2207]	26/02/17	2,553	2,558	2,514	2,519	-43	-1.68	84,400	-
[2207]	26/02/16	2,568	2,569	2,541	2,562	-6	-0.23	83,100	-
[2207]	26/02/13	2,590	2,590	2,514	2,568	-25	-0.96	130,200	-
[2207]	26/02/12	2,648	2,661	2,588	2,593	-25	-0.95	126,000	-
[2207]	26/02/10	2,616	2,636	2,577	2,618	+2	+0.08	163,500	-
[2207]	26/02/09	2,616	2,643	2,614	2,616	+17	+0.65	82,100	-
[2207]	26/02/06	2,581	2,607	2,576	2,599	+10	+0.39	122,900	-
[2207]	26/02/05	2,595	2,604	2,570	2,589	-11	-0.42	110,700	-
[2207]	26/02/04	2,621	2,621	2,594	2,600	-27	-1.03	51,800	-
[2207]	26/02/03	2,621	2,638	2,602	2,627	+18	+0.69	205,800	-
[2207]	26/02/02	2,580	2,629	2,580	2,609	+45	+1.76	76,800	-
[2207]	26/01/30	2,538	2,569	2,531	2,564	+24	+0.94	54,100	-
[2207]	26/01/29	2,542	2,550	2,522	2,540	-11	-0.43	64,700	-
[2207]	26/01/28	2,530	2,559	2,517	2,551	+21	+0.83	68,000	-
[2207]	26/01/27	2,501	2,532	2,487	2,530	+24	+0.96	55,000	-
[2207]	26/01/26	2,516	2,517	2,497	2,506	-10	-0.40	51,700	-
[2207]	26/01/23	2,534	2,538	2,507	2,516	-9	-0.36	38,800	-
[2207]	26/01/22	2,505	2,529	2,497	2,525	+26	+1.04	38,300	-
[2207]	26/01/21	2,510	2,510	2,487	2,499	-14	-0.56	52,200	-
[2207]	26/01/20	2,530	2,530	2,504	2,513	-11	-0.44	28,000	-
[2207]	26/01/19	2,508	2,530	2,499	2,524	+23	+0.92	37,600	-
[2207]	26/01/16	2,504	2,506	2,486	2,501	+11	+0.44	55,000	-
[2207]	26/01/15	2,499	2,510	2,490	2,490	-5	-0.20	63,200	-
[2207]	26/01/14	2,500	2,513	2,471	2,495	-9	-0.36	65,600	-
[2207]	26/01/13	2,530	2,541	2,491	2,504	-16	-0.63	91,400	-
[2207]	26/01/09	2,505	2,558	2,505	2,520	+15	+0.60	100,200	-
[2207]	26/01/08	2,470	2,509	2,455	2,505	+35	+1.42	90,200	-
[2207]	26/01/07	2,485	2,492	2,464	2,470	-17	-0.68	81,500	-
[2207]	26/01/06	2,465	2,517	2,465	2,487	+23	+0.93	89,800	-
[2207]	26/01/05	2,420	2,469	2,420	2,464	+52	+2.16	86,700	-
[2207]	25/12/30	2,373	2,420	2,365	2,412	+38	+1.60	77,000	-
[2207]	25/12/29	2,363	2,381	2,361	2,374	+14	+0.59	79,100	-
[2207]	25/12/26	2,358	2,360	2,346	2,360	+11	+0.47	30,000	-
[2207]	25/12/25	2,345	2,363	2,345	2,349	+5	+0.21	23,100	-
[2207]	25/12/24	2,372	2,372	2,329	2,344	-35	-1.47	66,000	-
[2207]	25/12/23	2,362	2,387	2,358	2,379	+17	+0.72	47,900	-
[2207]	25/12/22	2,360	2,365	2,341	2,362	+11	+0.47	46,700	-
[2207]	25/12/19	2,355	2,362	2,346	2,351	-4	-0.17	34,500	-
[2207]	25/12/18	2,354	2,362	2,343	2,355	+8	+0.34	49,300	-
[2207]	25/12/17	2,350	2,357	2,330	2,347	-3	-0.13	61,000	-
[2207]	25/12/16	2,380	2,383	2,350	2,350	-37	-1.55	62,700	-
[2207]	25/12/15	2,351	2,398	2,351	2,387	+34	+1.44	76,500	-
[2207]	25/12/12	2,349	2,365	2,340	2,353	+10	+0.43	62,700	-
[2207]	25/12/11	2,345	2,355	2,334	2,343	-2	-0.09	54,700	-
[2207]	25/12/10	2,369	2,373	2,345	2,345	-23	-0.97	83,800	-
[2207]	25/12/09	2,350	2,370	2,348	2,368	+30	+1.28	88,000	-
[2207]	25/12/08	2,308	2,368	2,308	2,338	+31	+1.34	105,800	-
[2207]	25/12/05	2,300	2,322	2,270	2,307	-3	-0.13	103,000	-
[2207]	25/12/04	2,315	2,323	2,291	2,310	-6	-0.26	108,200	-
[2207]	25/12/03	2,307	2,323	2,293	2,316	+9	+0.39	122,600	-
[2207]	25/12/02	2,316	2,343	2,288	2,307	-7	-0.30	105,700	-
[2207]	25/12/01	2,344	2,361	2,288	2,314	-48	-2.03	160,400	-
[2207]	25/11/28	2,267	2,364	2,234	2,362	+102	+4.51	385,000	-
[2207]	25/11/27	2,220	2,265	2,217	2,260	+44	+1.99	144,800	-
[2207]	25/11/26	2,199	2,227	2,197	2,216	+17	+0.77	113,600	-
[2207]	25/11/25	2,198	2,215	2,197	2,199	+1	+0.05	100,400	-
[2207]	25/11/21	2,196	2,212	2,192	2,198	-6	-0.27	80,800	-
[2207]	25/11/20	2,195	2,230	2,195	2,204	+14	+0.64	117,400	-
[2207]	25/11/19	2,190	2,212	2,190	2,190	-2	-0.09	95,600	-
[2207]	25/11/18	2,204	2,217	2,183	2,192	-17	-0.77	142,400	-
[2207]	25/11/17	2,202	2,218	2,193	2,209	+10	+0.45	91,500	-
[2207]	25/11/14	2,224	2,225	2,194	2,199	-17	-0.77	51,600	-
[2207]	25/11/13	2,200	2,223	2,194	2,216	+16	+0.73	125,100	-
[2207]	25/11/12	2,208	2,222	2,184	2,200	0	0.00	124,000	-
[2207]	25/11/11	2,155	2,244	2,149	2,200	+7	+0.32	267,500	-
[2207]	25/11/10	2,162	2,204	2,157	2,193	+24	+1.11	246,700	-
[2207]	25/11/07	2,120	2,169	2,120	2,169	+49	+2.31	119,200	-
[2207]	25/11/06	2,128	2,158	2,114	2,120	-4	-0.19	105,700	-
[2207]	25/11/05	2,115	2,134	2,080	2,124	-4	-0.19	161,900	-
[2207]	25/11/04	2,126	2,136	2,102	2,128	-4	-0.19	148,600	-
[2207]	25/10/31	2,104	2,132	2,100	2,132	+28	+1.33	109,000	-
[2207]	25/10/30	2,079	2,113	2,077	2,104	+7	+0.33	177,600	-
[2207]	25/10/29	2,070	2,108	2,068	2,097	+1	+0.05	625,400	-
[2207]	25/10/28	2,109	2,112	2,083	2,096	-16	-0.76	130,800	-
[2207]	25/10/27	2,118	2,125	2,111	2,112	-18	-0.85	81,600	-
[2207]	25/10/24	2,166	2,166	2,125	2,130	-31	-1.43	43,700	-
[2207]	25/10/23	2,180	2,180	2,115	2,161	+31	+1.46	83,400	-
[2207]	25/10/22	2,118	2,134	2,114	2,130	0	0.00	87,200	-
[2207]	25/10/21	2,156	2,202	2,128	2,130	+12	+0.57	47,800	-
[2207]	25/10/20	2,125	2,147	2,116	2,118	-3	-0.14	22,600	-
[2207]	25/10/17	2,125	2,134	2,107	2,121	-15	-0.70	34,900	-
[2207]	25/10/16	2,139	2,149	2,126	2,136	-14	-0.65	26,000	-
[2207]	25/10/15	2,164	2,170	2,135	2,150	+36	+1.70	75,500	-
[2207]	25/10/14	2,085	2,119	2,085	2,114	+12	+0.57	36,800	-
[2207]	25/10/10	2,112	2,112	2,098	2,102	-15	-0.71	35,400	-
[2207]	25/10/09	2,130	2,131	2,112	2,117	-13	-0.61	28,400	-
[2207]	25/10/08	2,152	2,153	2,130	2,130	-7	-0.33	27,700	-
[2207]	25/10/07	2,149	2,149	2,130	2,137	-13	-0.60	27,700	-
[2207]	25/10/06	2,153	2,158	2,138	2,150	+9	+0.42	34,000	-
[2207]	25/10/03	2,150	2,151	2,140	2,141	-17	-0.79	26,100	-
[2207]	25/10/02	2,180	2,182	2,158	2,158	-37	-1.69	27,900	-
[2207]	25/10/01	2,208	2,210	2,185	2,195	-23	-1.04	50,500	-
[2207]	25/09/30	2,222	2,222	2,208	2,218	-7	-0.31	32,400	-
[2207]	25/09/29	2,270	2,270	2,225	2,225	-55	-2.41	178,800	-
[2207]	25/09/26	2,279	2,291	2,273	2,280	+7	+0.31	266,300	-
[2207]	25/09/25	2,276	2,284	2,271	2,273	+5	+0.22	61,800	-
[2207]	25/09/24	2,260	2,268	2,253	2,268	+14	+0.62	50,700	-
[2207]	25/09/22	2,251	2,259	2,251	2,254	+3	+0.13	29,600	-
[2207]	25/09/19	2,255	2,270	2,251	2,251	-3	-0.13	45,400	-
[2207]	25/09/18	2,267	2,268	2,252	2,254	-6	-0.27	33,600	-
[2207]	25/09/17	2,267	2,271	2,254	2,260	-7	-0.31	30,200	-
[2207]	25/09/16	2,296	2,296	2,262	2,267	-29	-1.26	51,400	-
[2207]	25/09/12	2,285	2,302	2,262	2,296	+35	+1.55	71,300	-
[2207]	25/09/11	2,231	2,262	2,202	2,261	+79	+3.62	94,000	-
[2207]	25/09/10	2,188	2,194	2,181	2,182	-4	-0.18	23,800	-
[2207]	25/09/09	2,190	2,205	2,185	2,186	+1	+0.05	33,600	-
[2207]	25/09/08	2,200	2,201	2,183	2,185	-3	-0.14	57,800	-
[2207]	25/09/05	2,189	2,193	2,178	2,188	-4	-0.18	41,400	-