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
[2208]	26/10/29	3,045	3,045	3,010	3,010	-15.0	-0.50	5,600	72,756,117,504
[2208]	26/10/28	3,025	3,030	3,020	3,025	+5.0	+0.17	3,400	73,118,687,232
[2208]	26/10/27	3,020	3,030	3,005	3,020	+5.0	+0.17	6,800	72,997,830,656
[2208]	26/10/26	3,025	3,025	3,015	3,015	+5.0	+0.17	2,500	72,876,974,080
[2208]	26/10/23	3,030	3,030	3,010	3,010	-5.0	-0.17	4,600	72,756,117,504
[2208]	26/10/22	3,010	3,035	3,005	3,015	+5.0	+0.17	6,800	72,876,974,080
[2208]	26/10/21	3,025	3,035	3,010	3,010	0	+0.00	4,500	72,756,117,504
[2208]	26/10/20	3,015	3,035	3,010	3,010	0	+0.00	3,700	72,756,117,504
[2208]	26/10/19	3,010	3,030	3,010	3,010	-5.0	-0.17	3,000	72,756,117,504
[2208]	26/10/16	3,050	3,050	3,015	3,015	-5.0	-0.17	3,500	72,876,974,080
[2208]	26/10/15	3,020	3,035	3,015	3,020	-5.0	-0.17	2,300	72,997,830,656
[2208]	26/10/14	3,085	3,085	3,025	3,025	-15.0	-0.49	4,900	73,118,687,232
[2208]	26/10/13	3,010	3,040	3,010	3,040	+30.0	+1.00	4,900	73,481,265,152
[2208]	26/10/09	3,010	3,045	3,010	3,010	0	+0.00	2,000	72,756,117,504
[2208]	26/10/08	3,015	3,050	3,010	3,010	-5.0	-0.17	1,100	72,756,117,504
[2208]	26/10/07	3,020	3,040	3,015	3,015	-5.0	-0.17	2,800	72,876,974,080
[2208]	26/10/06	3,035	3,035	3,020	3,020	+5.0	+0.17	800	72,997,830,656
[2208]	26/10/05	3,050	3,050	3,015	3,015	0	+0.00	3,600	72,876,974,080
[2208]	26/10/02	3,030	3,030	2,995	3,015	-5.0	-0.17	8,000	72,876,974,080
[2208]	26/10/01	3,010	3,030	3,010	3,020	+10.0	+0.33	2,200	72,997,830,656
[2208]	26/09/30	3,015	3,040	3,005	3,010	-5.0	-0.17	5,600	72,756,117,504
[2208]	26/09/29	3,085	3,085	3,010	3,015	-105.0	-3.37	9,500	72,876,974,080
[2208]	26/09/28	3,170	3,175	3,120	3,120	-50.0	-1.58	16,300	75,414,978,560
[2208]	26/09/25	3,160	3,170	3,150	3,170	+10.0	+0.32	4,900	76,623,552,512
[2208]	26/09/24	3,165	3,170	3,140	3,160	+35.0	+1.12	3,600	76,381,839,360
[2208]	26/09/18	3,145	3,150	3,120	3,125	-5.0	-0.16	4,500	75,535,835,136
[2208]	26/09/17	3,145	3,145	3,130	3,130	0	+0.00	4,300	75,656,691,712
[2208]	26/09/16	3,125	3,150	3,120	3,130	-10.0	-0.32	4,900	75,656,691,712
[2208]	26/09/15	3,135	3,140	3,125	3,140	+5.0	+0.16	2,000	75,898,413,056
[2208]	26/09/14	3,120	3,135	3,100	3,135	+50.0	+1.62	1,900	75,777,548,288
[2208]	26/09/11	3,100	3,110	3,055	3,085	-60.0	-1.91	8,900	74,568,982,528
[2208]	26/09/10	3,110	3,145	3,110	3,145	+35.0	+1.13	3,100	76,019,269,632
[2208]	26/09/09	3,105	3,130	3,105	3,110	+10.0	+0.32	1,900	75,173,265,408
[2208]	26/09/08	3,100	3,120	3,100	3,100	0	+0.00	1,500	74,931,552,256
[2208]	26/09/07	3,115	3,115	3,100	3,100	-10.0	-0.32	2,500	74,931,552,256
[2208]	26/09/04	3,095	3,110	3,070	3,110	+40.0	+1.30	2,100	75,173,265,408
[2208]	26/09/03	3,060	3,100	3,060	3,070	+10.0	+0.33	1,200	74,206,404,608
[2208]	26/09/02	3,095	3,105	3,060	3,060	-30.0	-0.97	5,300	73,964,691,456
[2208]	26/09/01	3,095	3,100	3,085	3,090	-5.0	-0.16	2,300	74,689,839,104
[2208]	26/08/31	3,090	3,095	3,080	3,095	+5.0	+0.16	3,000	74,810,695,680
[2208]	26/08/28	3,070	3,090	3,045	3,090	+20.0	+0.65	8,600	74,689,839,104
[2208]	26/08/27	3,060	3,070	3,045	3,070	+20.0	+0.66	1,900	74,206,404,608
[2208]	26/08/26	3,075	3,075	3,050	3,050	-5.0	-0.16	2,900	73,722,978,304
[2208]	26/08/25	3,080	3,080	3,025	3,055	-40.0	-1.29	16,400	73,843,834,880
[2208]	26/08/24	3,130	3,130	3,095	3,095	-5.0	-0.16	2,800	74,810,695,680
[2208]	26/08/21	3,095	3,115	3,080	3,100	+5.0	+0.16	5,600	74,931,552,256
[2208]	26/08/20	3,105	3,115	3,095	3,095	+5.0	+0.16	2,300	74,810,695,680
[2208]	26/08/19	3,105	3,105	3,055	3,090	-10.0	-0.32	5,400	74,689,839,104
[2208]	26/08/18	3,110	3,110	3,050	3,100	-10.0	-0.32	9,400	74,931,552,256
[2208]	26/08/17	3,135	3,175	3,075	3,110	-50.0	-1.58	14,100	75,173,265,408
[2208]	26/08/14	3,140	3,160	3,135	3,160	+5.0	+0.16	4,600	76,381,839,360
[2208]	26/08/13	3,145	3,160	3,130	3,155	+30.0	+0.96	2,700	76,260,982,784
[2208]	26/08/12	3,150	3,160	3,125	3,125	+5.0	+0.16	3,400	75,535,835,136
[2208]	26/08/10	3,150	3,150	3,055	3,120	-30.0	-0.95	12,700	75,414,978,560
[2208]	26/08/07	3,130	3,155	3,110	3,150	+55.0	+1.78	3,300	76,140,126,208
[2208]	26/08/06	3,075	3,105	3,075	3,095	+20.0	+0.65	2,500	74,810,695,680
[2208]	26/08/05	3,040	3,100	3,035	3,075	+30.0	+0.99	4,100	74,327,261,184
[2208]	26/08/04	3,100	3,100	3,040	3,045	-50.0	-1.62	4,100	73,602,121,728
[2208]	26/08/03	3,160	3,160	3,030	3,095	-65.0	-2.06	13,300	74,810,695,680
[2208]	26/07/31	3,165	3,190	3,155	3,160	-10.0	-0.32	3,600	76,381,839,360
[2208]	26/07/30	3,210	3,210	3,160	3,170	-40.0	-1.25	2,500	76,623,552,512
[2208]	26/07/29	3,200	3,225	3,180	3,210	+25.0	+0.78	10,600	77,590,413,312
[2208]	26/07/28	3,175	3,190	3,175	3,185	+10.0	+0.31	5,100	76,986,122,240
[2208]	26/07/27	3,160	3,180	3,160	3,175	+15.0	+0.47	2,700	76,744,409,088
[2208]	26/07/24	3,170	3,180	3,155	3,160	-10.0	-0.32	1,300	76,381,839,360
[2208]	26/07/23	3,120	3,170	3,115	3,170	+40.0	+1.28	2,200	76,623,552,512
[2208]	26/07/22	3,155	3,175	3,125	3,130	-15.0	-0.48	3,700	75,656,691,712
[2208]	26/07/21	3,145	3,180	3,145	3,145	0	+0.00	5,200	76,019,269,632
[2208]	26/07/17	3,110	3,150	3,110	3,145	+10	+0.32	1,400	-
[2208]	26/07/16	3,105	3,140	3,100	3,135	+25	+0.80	1,600	-
[2208]	26/07/15	3,110	3,145	3,105	3,110	-25	-0.80	2,800	-
[2208]	26/07/14	3,105	3,150	3,085	3,135	+25	+0.80	4,000	-
[2208]	26/07/13	3,125	3,135	3,090	3,110	-5	-0.16	9,200	-
[2208]	26/07/10	3,145	3,145	3,110	3,115	-10	-0.32	2,400	-
[2208]	26/07/09	3,115	3,155	3,110	3,125	-15	-0.48	3,200	-
[2208]	26/07/08	3,095	3,160	3,070	3,140	+5	+0.16	6,300	-
[2208]	26/07/07	3,130	3,150	3,115	3,135	+5	+0.16	2,800	-
[2208]	26/07/06	3,150	3,175	3,120	3,130	-10	-0.32	5,300	-
[2208]	26/07/03	3,200	3,200	3,040	3,140	-40	-1.26	22,800	-
[2208]	26/07/02	3,135	3,180	3,085	3,180	+105	+3.41	10,300	-
[2208]	26/07/01	3,200	3,200	3,045	3,075	-45	-1.44	26,500	-
[2208]	26/06/30	3,040	3,120	3,040	3,120	+115	+3.83	10,800	-
[2208]	26/06/29	3,005	3,005	2,972	3,005	+20	+0.67	11,100	-
[2208]	26/06/26	2,941	2,990	2,941	2,985	+45	+1.53	4,400	-
[2208]	26/06/25	2,985	2,985	2,910	2,940	-26	-0.88	7,900	-
[2208]	26/06/24	2,913	2,966	2,913	2,966	+44	+1.51	2,900	-
[2208]	26/06/23	2,967	2,968	2,916	2,922	+1	+0.03	3,700	-
[2208]	26/06/22	3,005	3,005	2,916	2,921	-84	-2.80	6,800	-
[2208]	26/06/19	2,948	3,050	2,916	3,005	+67	+2.28	13,900	-
[2208]	26/06/18	2,954	2,954	2,912	2,938	-4	-0.14	6,900	-
[2208]	26/06/17	2,942	2,946	2,925	2,942	+18	+0.62	3,300	-
[2208]	26/06/16	2,944	2,944	2,915	2,924	-20	-0.68	4,700	-
[2208]	26/06/15	2,929	2,945	2,901	2,944	+52	+1.80	4,200	-
[2208]	26/06/12	2,901	2,915	2,891	2,892	+1	+0.03	4,300	-
[2208]	26/06/11	2,934	2,934	2,883	2,891	-27	-0.93	7,300	-
[2208]	26/06/10	2,872	2,925	2,872	2,918	+47	+1.64	6,400	-
[2208]	26/06/09	2,872	2,899	2,865	2,871	+7	+0.24	3,000	-
[2208]	26/06/08	2,906	2,906	2,864	2,864	+7	+0.25	5,800	-
[2208]	26/06/05	2,861	2,900	2,857	2,857	-3	-0.10	5,400	-
[2208]	26/06/04	2,875	2,903	2,850	2,860	-15	-0.52	5,700	-
[2208]	26/06/03	2,857	2,945	2,857	2,875	+19	+0.67	3,600	-
[2208]	26/06/02	2,888	2,889	2,852	2,856	-34	-1.18	5,600	-
[2208]	26/06/01	2,923	2,933	2,861	2,890	-22	-0.76	10,800	-
[2208]	26/05/29	3,045	3,045	2,889	2,912	-44	-1.49	14,600	-
[2208]	26/05/28	2,838	2,956	2,828	2,956	+131	+4.64	23,900	-
[2208]	26/05/27	2,816	2,850	2,816	2,825	+9	+0.32	2,700	-
[2208]	26/05/26	2,803	2,839	2,803	2,816	-15	-0.53	7,100	-
[2208]	26/05/25	2,885	2,885	2,824	2,831	-54	-1.87	3,900	-
[2208]	26/05/22	2,840	2,890	2,801	2,885	+45.0	+1.58	8,300	-
[2208]	26/05/21	2,860	2,860	2,840	2,840	-15.0	-0.53	5,900	-
[2208]	26/05/20	2,883	2,883	2,854	2,855	-28.0	-0.97	3,700	-
[2208]	26/05/19	2,883	2,883	2,864	2,883	0	+0.00	6,700	-
[2208]	26/05/18	2,920	2,920	2,870	2,883	-17.0	-0.59	6,400	-
[2208]	26/05/15	2,900	2,900	2,884	2,900	0	+0.00	9,500	-
[2208]	26/05/14	2,880	2,900	2,874	2,900	+2.0	+0.07	5,900	-
[2208]	26/05/13	2,860	2,898	2,851	2,898	+20.0	+0.69	2,900	-
[2208]	26/05/12	2,899	2,900	2,830	2,878	-18.0	-0.62	9,700	-
[2208]	26/05/11	2,896	2,900	2,890	2,896	-7.0	-0.24	5,000	-
[2208]	26/05/08	2,971	2,971	2,903	2,903	-57.0	-1.93	4,100	-
[2208]	26/05/07	2,915	2,978	2,896	2,960	+80.0	+2.78	7,000	-
[2208]	26/05/01	2,878	2,894	2,825	2,880	+2.0	+0.07	25,800	-
[2208]	26/04/30	2,970	2,970	2,878	2,878	-86.0	-2.90	21,800	-
[2208]	26/04/28	2,965	3,010	2,946	2,964	+18.0	+0.61	14,600	-
[2208]	26/04/27	3,000	3,000	2,911	2,946	-54	-1.80	14,000	-
[2208]	26/04/24	3,000	3,005	2,981	3,000	+1	+0.03	8,100	-
[2208]	26/04/23	3,030	3,045	2,961	2,999	-21	-0.70	14,500	-
[2208]	26/04/22	3,130	3,140	3,020	3,020	-110	-3.51	16,300	-
[2208]	26/04/21	3,160	3,160	3,120	3,130	-30	-0.95	2,700	-
[2208]	26/04/20	3,185	3,200	3,160	3,160	-15	-0.47	4,100	-
[2208]	26/04/17	3,200	3,200	3,170	3,175	-25	-0.78	4,600	-
[2208]	26/04/16	3,225	3,230	3,190	3,200	0	0.00	4,400	-
[2208]	26/04/15	3,200	3,200	3,175	3,200	0	0.00	7,500	-
[2208]	26/04/14	3,285	3,285	3,200	3,200	-75	-2.29	9,800	-
[2208]	26/04/13	3,250	3,285	3,250	3,275	+25	+0.77	4,200	-
[2208]	26/04/10	3,260	3,280	3,240	3,250	-10	-0.31	8,200	-
[2208]	26/04/09	3,240	3,275	3,240	3,260	+25	+0.77	5,600	-
[2208]	26/04/08	3,265	3,275	3,205	3,235	-25	-0.77	8,400	-
[2208]	26/04/07	3,325	3,345	3,220	3,260	-65	-1.95	11,700	-
[2208]	26/04/06	3,295	3,340	3,295	3,325	+50	+1.53	3,700	-
[2208]	26/04/03	3,255	3,325	3,255	3,275	+20	+0.61	4,400	-
[2208]	26/04/02	3,290	3,295	3,255	3,255	-35	-1.06	6,100	-
[2208]	26/04/01	3,235	3,290	3,235	3,290	+70	+2.17	6,100	-
[2208]	26/03/31	3,200	3,270	3,200	3,220	+15	+0.47	4,000	-
[2208]	26/03/30	3,195	3,225	3,175	3,205	-80	-2.44	7,100	-
[2208]	26/03/27	3,345	3,350	3,275	3,285	-60	-1.79	19,500	-
[2208]	26/03/26	3,230	3,375	3,215	3,345	+115	+3.56	24,200	-
[2208]	26/03/25	3,190	3,245	3,190	3,230	+40	+1.25	4,800	-
[2208]	26/03/24	3,230	3,230	3,085	3,190	+15	+0.47	13,300	-
[2208]	26/03/23	3,250	3,250	3,100	3,175	-45	-1.40	22,100	-
[2208]	26/03/19	3,245	3,245	3,220	3,220	-25	-0.77	5,700	-
[2208]	26/03/18	3,270	3,280	3,225	3,245	-35	-1.07	7,000	-
[2208]	26/03/17	3,230	3,295	3,230	3,280	+55	+1.71	6,500	-
[2208]	26/03/16	3,230	3,270	3,225	3,225	+5	+0.16	7,000	-
[2208]	26/03/13	3,200	3,245	3,190	3,220	+20	+0.63	14,200	-
[2208]	26/03/12	3,200	3,200	3,190	3,200	-20	-0.62	7,700	-
[2208]	26/03/11	3,210	3,250	3,205	3,220	+10	+0.31	5,000	-
[2208]	26/03/10	3,250	3,265	3,210	3,210	-25	-0.77	6,800	-
[2208]	26/03/09	3,235	3,240	3,160	3,235	0	0.00	7,900	-
[2208]	26/03/06	3,260	3,270	3,215	3,235	-50	-1.52	7,100	-
[2208]	26/03/05	3,225	3,300	3,225	3,285	+110	+3.46	6,800	-
[2208]	26/03/04	3,220	3,220	3,140	3,175	-95	-2.91	21,400	-
[2208]	26/03/03	3,315	3,315	3,225	3,270	-50	-1.51	12,300	-
[2208]	26/03/02	3,250	3,320	3,250	3,320	-30	-0.90	16,000	-
[2208]	26/02/27	3,270	3,350	3,270	3,350	+80	+2.45	19,600	-
[2208]	26/02/26	3,240	3,300	3,235	3,270	+30	+0.93	18,400	-
[2208]	26/02/25	3,295	3,295	3,210	3,240	-55	-1.67	9,900	-
[2208]	26/02/24	3,270	3,310	3,195	3,295	+25	+0.76	20,500	-
[2208]	26/02/20	3,215	3,275	3,205	3,270	+50	+1.55	12,300	-
[2208]	26/02/19	3,070	3,220	3,045	3,220	+160	+5.23	24,100	-
[2208]	26/02/18	3,010	3,060	3,010	3,060	+50	+1.66	4,700	-
[2208]	26/02/17	3,060	3,060	3,010	3,010	-55	-1.79	11,100	-
[2208]	26/02/16	3,000	3,070	2,969	3,065	+55	+1.83	12,500	-
[2208]	26/02/13	3,040	3,040	2,974	3,010	-35	-1.15	15,900	-
[2208]	26/02/12	3,060	3,075	2,988	3,045	-5	-0.16	20,000	-
[2208]	26/02/10	2,982	3,055	2,975	3,050	+76	+2.56	24,100	-
[2208]	26/02/09	2,952	2,974	2,930	2,974	+24	+0.81	10,000	-
[2208]	26/02/06	2,950	2,950	2,923	2,950	0	0.00	16,900	-
[2208]	26/02/05	2,935	2,950	2,917	2,950	+10	+0.34	11,800	-
[2208]	26/02/04	2,866	2,940	2,866	2,940	+75	+2.62	17,500	-
[2208]	26/02/03	2,870	2,873	2,828	2,865	-12	-0.42	13,600	-
[2208]	26/02/02	2,799	2,880	2,751	2,877	+157	+5.77	31,500	-
[2208]	26/01/30	2,737	2,763	2,716	2,720	+5	+0.18	7,800	-
[2208]	26/01/29	2,700	2,718	2,676	2,715	+9	+0.33	11,500	-
[2208]	26/01/28	2,784	2,784	2,672	2,706	-78	-2.80	43,700	-
[2208]	26/01/27	2,755	2,799	2,755	2,784	+30	+1.09	17,500	-
[2208]	26/01/26	2,744	2,754	2,739	2,754	+12	+0.44	17,600	-
[2208]	26/01/23	2,738	2,744	2,737	2,742	+4	+0.15	6,400	-
[2208]	26/01/22	2,733	2,741	2,725	2,738	+14	+0.51	8,100	-
[2208]	26/01/21	2,714	2,734	2,713	2,724	+8	+0.29	10,300	-
[2208]	26/01/20	2,740	2,740	2,716	2,716	-16	-0.59	11,600	-
[2208]	26/01/19	2,695	2,741	2,695	2,732	+45	+1.67	38,000	-
[2208]	26/01/16	2,653	2,687	2,653	2,687	+34	+1.28	10,400	-
[2208]	26/01/15	2,630	2,653	2,628	2,653	+26	+0.99	18,600	-
[2208]	26/01/14	2,630	2,634	2,620	2,627	-7	-0.27	15,500	-
[2208]	26/01/13	2,638	2,638	2,614	2,634	-4	-0.15	12,800	-
[2208]	26/01/09	2,615	2,638	2,615	2,638	+31	+1.19	14,100	-
[2208]	26/01/08	2,623	2,623	2,603	2,607	-23	-0.87	10,800	-
[2208]	26/01/07	2,634	2,635	2,623	2,630	-4	-0.15	7,100	-
[2208]	26/01/06	2,620	2,637	2,615	2,634	+14	+0.53	12,800	-
[2208]	26/01/05	2,620	2,620	2,609	2,620	+9	+0.34	16,400	-
[2208]	25/12/30	2,612	2,624	2,601	2,611	-14	-0.53	8,700	-
[2208]	25/12/29	2,625	2,639	2,609	2,625	+28	+1.08	28,200	-
[2208]	25/12/26	2,553	2,597	2,553	2,597	+111	+4.47	50,700	-
[2208]	25/12/25	2,485	2,487	2,481	2,486	+4	+0.16	4,400	-
[2208]	25/12/24	2,476	2,484	2,475	2,482	0	0.00	6,000	-
[2208]	25/12/23	2,490	2,490	2,475	2,482	-8	-0.32	7,600	-
[2208]	25/12/22	2,485	2,494	2,485	2,490	+5	+0.20	4,700	-
[2208]	25/12/19	2,482	2,493	2,482	2,485	+4	+0.16	6,200	-
[2208]	25/12/18	2,501	2,501	2,481	2,481	-20	-0.80	6,700	-
[2208]	25/12/17	2,490	2,504	2,486	2,501	+15	+0.60	14,000	-
[2208]	25/12/16	2,485	2,488	2,483	2,486	-3	-0.12	5,900	-
[2208]	25/12/15	2,495	2,497	2,483	2,489	-6	-0.24	20,800	-
[2208]	25/12/12	2,486	2,495	2,482	2,495	+20	+0.81	15,500	-
[2208]	25/12/11	2,471	2,475	2,471	2,475	+5	+0.20	6,200	-
[2208]	25/12/10	2,462	2,470	2,460	2,470	+8	+0.32	6,200	-
[2208]	25/12/09	2,487	2,487	2,459	2,462	-9	-0.36	29,700	-
[2208]	25/12/08	2,450	2,471	2,449	2,471	+25	+1.02	17,500	-
[2208]	25/12/05	2,446	2,449	2,445	2,446	+5	+0.20	3,900	-
[2208]	25/12/04	2,439	2,441	2,431	2,441	+6	+0.25	4,100	-
[2208]	25/12/03	2,450	2,450	2,435	2,435	-11	-0.45	17,700	-
[2208]	25/12/02	2,455	2,455	2,446	2,446	-5	-0.20	3,600	-
[2208]	25/12/01	2,455	2,455	2,446	2,451	+9	+0.37	11,100	-
[2208]	25/11/28	2,438	2,451	2,437	2,442	+5	+0.21	10,700	-
[2208]	25/11/27	2,429	2,437	2,429	2,437	+12	+0.49	4,300	-
[2208]	25/11/26	2,433	2,440	2,422	2,425	-13	-0.53	10,000	-
[2208]	25/11/25	2,425	2,438	2,420	2,438	+18	+0.74	12,500	-
[2208]	25/11/21	2,412	2,422	2,410	2,420	+5	+0.21	12,700	-
[2208]	25/11/20	2,410	2,415	2,408	2,415	+6	+0.25	7,000	-
[2208]	25/11/19	2,402	2,410	2,401	2,409	+7	+0.29	4,500	-
[2208]	25/11/18	2,410	2,410	2,402	2,402	-1	-0.04	4,800	-
[2208]	25/11/17	2,408	2,409	2,398	2,403	-5	-0.21	13,900	-
[2208]	25/11/14	2,420	2,422	2,404	2,408	-17	-0.70	14,900	-
[2208]	25/11/13	2,417	2,430	2,417	2,425	+10	+0.41	4,700	-
[2208]	25/11/12	2,424	2,429	2,415	2,415	-3	-0.12	10,200	-
[2208]	25/11/11	2,411	2,420	2,410	2,418	+16	+0.67	9,800	-
[2208]	25/11/10	2,419	2,421	2,400	2,402	-13	-0.54	13,600	-
[2208]	25/11/07	2,419	2,419	2,407	2,415	+2	+0.08	3,000	-
[2208]	25/11/06	2,407	2,413	2,398	2,413	+6	+0.25	3,800	-
[2208]	25/11/05	2,392	2,407	2,390	2,407	+15	+0.63	5,800	-
[2208]	25/11/04	2,420	2,420	2,391	2,392	-36	-1.48	16,300	-
[2208]	25/10/31	2,430	2,430	2,405	2,428	+3	+0.12	5,600	-
[2208]	25/10/30	2,433	2,433	2,410	2,425	+5	+0.21	4,800	-
[2208]	25/10/29	2,441	2,441	2,416	2,420	-21	-0.86	10,000	-
[2208]	25/10/28	2,456	2,457	2,440	2,441	-15	-0.61	11,500	-
[2208]	25/10/27	2,456	2,457	2,450	2,456	0	0.00	6,600	-
[2208]	25/10/24	2,454	2,458	2,450	2,456	+5	+0.20	3,800	-
[2208]	25/10/23	2,459	2,467	2,450	2,451	-2	-0.08	5,400	-
[2208]	25/10/22	2,450	2,454	2,441	2,453	+19	+0.78	7,000	-
[2208]	25/10/21	2,440	2,441	2,433	2,434	-3	-0.12	7,800	-
[2208]	25/10/20	2,440	2,445	2,428	2,437	-5	-0.20	9,600	-
[2208]	25/10/17	2,436	2,442	2,426	2,442	+11	+0.45	5,900	-
[2208]	25/10/16	2,442	2,442	2,419	2,431	-7	-0.29	4,900	-
[2208]	25/10/15	2,437	2,444	2,405	2,438	+13	+0.54	9,400	-
[2208]	25/10/14	2,430	2,444	2,398	2,425	-5	-0.21	22,900	-
[2208]	25/10/10	2,438	2,438	2,412	2,430	-12	-0.49	9,500	-
[2208]	25/10/09	2,447	2,447	2,434	2,442	-3	-0.12	4,000	-
[2208]	25/10/08	2,446	2,450	2,439	2,445	-1	-0.04	10,100	-
[2208]	25/10/07	2,447	2,452	2,439	2,446	+3	+0.12	7,600	-
[2208]	25/10/06	2,465	2,465	2,428	2,443	+8	+0.33	13,000	-
[2208]	25/10/03	2,446	2,453	2,422	2,435	+12	+0.50	8,800	-
[2208]	25/10/02	2,438	2,445	2,382	2,423	-8	-0.33	24,100	-
[2208]	25/10/01	2,511	2,511	2,431	2,431	-79	-3.15	28,900	-
[2208]	25/09/30	2,516	2,517	2,510	2,510	-6	-0.24	4,700	-
[2208]	25/09/29	2,547	2,547	2,516	2,516	-31	-1.22	13,600	-
[2208]	25/09/26	2,546	2,547	2,542	2,547	+6	+0.24	12,000	-
[2208]	25/09/25	2,545	2,548	2,541	2,541	-4	-0.16	14,200	-
[2208]	25/09/24	2,551	2,556	2,537	2,545	-10	-0.39	16,100	-
[2208]	25/09/22	2,560	2,560	2,554	2,555	+3	+0.12	5,500	-
[2208]	25/09/19	2,556	2,559	2,551	2,552	-4	-0.16	10,300	-
[2208]	25/09/18	2,554	2,559	2,551	2,556	+3	+0.12	10,000	-
[2208]	25/09/17	2,552	2,554	2,551	2,553	+1	+0.04	5,000	-
[2208]	25/09/16	2,558	2,558	2,551	2,552	-1	-0.04	7,600	-
[2208]	25/09/12	2,555	2,556	2,552	2,553	-2	-0.08	6,900	-
[2208]	25/09/11	2,550	2,555	2,548	2,555	+5	+0.20	8,200	-
[2208]	25/09/10	2,550	2,552	2,548	2,550	0	0.00	11,400	-
[2208]	25/09/09	2,541	2,552	2,535	2,550	+10	+0.39	26,400	-
[2208]	25/09/08	2,545	2,545	2,530	2,540	+6	+0.24	9,500	-
[2208]	25/09/05	2,545	2,545	2,534	2,534	-3	-0.12	10,400	-