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
[2209]	26/10/29	2,189	2,204	2,187	2,202	+15.0	+0.69	142,900	28,179,101,696
[2209]	26/10/28	2,233	2,233	2,181	2,187	-63.0	-2.80	83,400	27,987,146,752
[2209]	26/10/27	2,269	2,270	2,250	2,250	-19.0	-0.84	38,800	28,793,360,384
[2209]	26/10/26	2,284	2,287	2,268	2,269	-18.0	-0.79	31,600	29,036,505,088
[2209]	26/10/23	2,296	2,320	2,285	2,287	+4.0	+0.18	32,700	29,266,851,840
[2209]	26/10/22	2,287	2,295	2,283	2,283	-6.0	-0.26	12,700	29,215,662,080
[2209]	26/10/21	2,295	2,296	2,285	2,289	-4.0	-0.17	18,700	29,292,445,696
[2209]	26/10/20	2,284	2,294	2,278	2,293	+12.0	+0.53	23,700	29,343,633,408
[2209]	26/10/19	2,285	2,300	2,281	2,281	-2.0	-0.09	16,300	29,190,068,224
[2209]	26/10/16	2,285	2,293	2,275	2,283	-6.0	-0.26	19,500	29,215,662,080
[2209]	26/10/15	2,272	2,295	2,272	2,289	+11.0	+0.48	15,600	29,292,445,696
[2209]	26/10/14	2,281	2,286	2,263	2,278	-3.0	-0.13	17,400	29,151,678,464
[2209]	26/10/13	2,288	2,307	2,281	2,281	-5.0	-0.22	13,000	29,190,068,224
[2209]	26/10/09	2,272	2,303	2,271	2,286	+14.0	+0.62	23,400	29,254,053,888
[2209]	26/10/08	2,266	2,276	2,258	2,272	-11.0	-0.48	21,700	29,074,894,848
[2209]	26/10/07	2,273	2,291	2,271	2,283	-1.0	-0.04	14,400	29,215,662,080
[2209]	26/10/06	2,266	2,289	2,266	2,284	+13.0	+0.57	17,200	29,228,460,032
[2209]	26/10/05	2,275	2,281	2,256	2,271	-4.0	-0.18	26,700	29,062,098,944
[2209]	26/10/02	2,302	2,303	2,268	2,275	-42.0	-1.81	40,300	29,113,286,656
[2209]	26/10/01	2,294	2,324	2,291	2,317	+14.0	+0.61	23,400	29,650,761,728
[2209]	26/09/30	2,301	2,313	2,285	2,303	+2.0	+0.09	40,300	29,471,604,736
[2209]	26/09/29	2,340	2,340	2,300	2,301	-59.0	-2.50	48,900	29,446,008,832
[2209]	26/09/28	2,359	2,370	2,350	2,360	+4.0	+0.17	93,700	30,201,034,752
[2209]	26/09/25	2,356	2,365	2,351	2,356	+1.0	+0.04	57,500	30,149,847,040
[2209]	26/09/24	2,361	2,368	2,352	2,355	-4.0	-0.17	83,200	30,137,051,136
[2209]	26/09/18	2,364	2,372	2,359	2,359	-10.0	-0.42	35,400	30,188,238,848
[2209]	26/09/17	2,369	2,374	2,364	2,369	+3.0	+0.13	15,700	30,316,208,128
[2209]	26/09/16	2,365	2,378	2,365	2,366	+1.0	+0.04	16,000	30,277,818,368
[2209]	26/09/15	2,372	2,379	2,365	2,365	-1.0	-0.04	18,900	30,265,020,416
[2209]	26/09/14	2,362	2,370	2,355	2,366	+13.0	+0.55	19,000	30,277,818,368
[2209]	26/09/11	2,362	2,374	2,353	2,353	-16.0	-0.68	25,800	30,111,457,280
[2209]	26/09/10	2,383	2,383	2,362	2,369	-14.0	-0.59	17,900	30,316,208,128
[2209]	26/09/09	2,392	2,399	2,382	2,383	-8.0	-0.33	17,300	30,495,367,168
[2209]	26/09/08	2,392	2,399	2,385	2,391	-8.0	-0.33	15,200	30,597,744,640
[2209]	26/09/07	2,410	2,411	2,395	2,399	-20.0	-0.83	25,800	30,700,120,064
[2209]	26/09/04	2,408	2,419	2,401	2,419	+3.0	+0.12	16,100	30,956,060,672
[2209]	26/09/03	2,413	2,429	2,408	2,416	+3.0	+0.12	20,700	30,917,670,912
[2209]	26/09/02	2,415	2,421	2,401	2,413	-5.0	-0.21	24,200	30,879,279,104
[2209]	26/09/01	2,424	2,434	2,414	2,418	0	+0.00	20,700	30,943,264,768
[2209]	26/08/31	2,407	2,423	2,401	2,418	-1.0	-0.04	18,600	30,943,264,768
[2209]	26/08/28	2,404	2,419	2,402	2,419	+4.0	+0.17	20,300	30,956,060,672
[2209]	26/08/27	2,404	2,421	2,400	2,415	+3.0	+0.12	16,500	30,904,872,960
[2209]	26/08/26	2,403	2,419	2,403	2,412	+9.0	+0.37	15,300	30,866,483,200
[2209]	26/08/25	2,415	2,423	2,400	2,403	-6.0	-0.25	17,000	30,751,307,776
[2209]	26/08/24	2,420	2,437	2,406	2,409	-8.0	-0.33	21,800	30,828,091,392
[2209]	26/08/21	2,402	2,422	2,402	2,417	+15.0	+0.62	17,000	30,930,466,816
[2209]	26/08/20	2,383	2,402	2,378	2,402	+22.0	+0.92	26,400	30,738,511,872
[2209]	26/08/19	2,363	2,380	2,353	2,380	+18.0	+0.76	26,100	30,456,977,408
[2209]	26/08/18	2,358	2,364	2,349	2,362	-1.0	-0.04	26,000	30,226,630,656
[2209]	26/08/17	2,370	2,378	2,355	2,363	-14.0	-0.59	19,100	30,239,485,952
[2209]	26/08/14	2,362	2,385	2,355	2,377	+9.0	+0.38	23,600	30,418,644,992
[2209]	26/08/13	2,364	2,369	2,350	2,368	+6.0	+0.25	19,100	30,303,471,616
[2209]	26/08/12	2,354	2,365	2,340	2,362	-6.0	-0.25	18,000	30,226,688,000
[2209]	26/08/10	2,364	2,370	2,329	2,368	+13.0	+0.55	20,600	30,303,471,616
[2209]	26/08/07	2,313	2,366	2,310	2,355	+42.0	+1.82	29,000	30,137,108,480
[2209]	26/08/06	2,300	2,326	2,300	2,313	+14.0	+0.61	26,100	29,599,631,360
[2209]	26/08/05	2,306	2,319	2,297	2,299	-16.0	-0.69	25,800	29,420,472,320
[2209]	26/08/04	2,340	2,346	2,313	2,315	-33.0	-1.41	30,000	29,625,227,264
[2209]	26/08/03	2,375	2,375	2,342	2,348	-30.0	-1.26	22,600	30,047,528,960
[2209]	26/07/31	2,423	2,428	2,378	2,378	-58.0	-2.38	24,500	30,431,442,944
[2209]	26/07/30	2,430	2,460	2,425	2,436	-29.0	-1.18	25,600	31,173,672,960
[2209]	26/07/29	2,430	2,473	2,423	2,465	+38.0	+1.57	36,700	31,544,786,944
[2209]	26/07/28	2,435	2,446	2,415	2,427	-8.0	-0.33	19,100	31,058,499,584
[2209]	26/07/27	2,400	2,437	2,400	2,435	+32.0	+1.33	19,300	31,160,875,008
[2209]	26/07/24	2,404	2,414	2,392	2,403	-1.0	-0.04	13,500	30,751,369,216
[2209]	26/07/23	2,400	2,407	2,397	2,404	-10.0	-0.41	9,600	30,764,165,120
[2209]	26/07/22	2,411	2,421	2,399	2,414	+3.0	+0.12	15,500	30,892,136,448
[2209]	26/07/21	2,415	2,438	2,404	2,411	-4.0	-0.17	30,000	30,853,744,640
[2209]	26/07/17	2,400	2,434	2,398	2,415	+14	+0.58	19,700	-
[2209]	26/07/16	2,410	2,424	2,401	2,401	-16	-0.66	14,900	-
[2209]	26/07/15	2,415	2,425	2,404	2,417	+2	+0.08	25,700	-
[2209]	26/07/14	2,424	2,431	2,410	2,415	+16	+0.67	20,600	-
[2209]	26/07/13	2,413	2,424	2,399	2,399	+5	+0.21	13,900	-
[2209]	26/07/10	2,410	2,410	2,385	2,394	+6	+0.25	14,100	-
[2209]	26/07/09	2,402	2,407	2,384	2,388	-14	-0.58	16,500	-
[2209]	26/07/08	2,388	2,411	2,385	2,402	+11	+0.46	19,400	-
[2209]	26/07/07	2,384	2,406	2,383	2,391	+1	+0.04	18,100	-
[2209]	26/07/06	2,383	2,390	2,370	2,390	+18	+0.76	13,500	-
[2209]	26/07/03	2,385	2,399	2,372	2,372	-6	-0.25	21,200	-
[2209]	26/07/02	2,363	2,399	2,363	2,378	+27	+1.15	16,900	-
[2209]	26/07/01	2,364	2,364	2,346	2,351	-13	-0.55	18,200	-
[2209]	26/06/30	2,386	2,396	2,363	2,364	-18	-0.76	20,200	-
[2209]	26/06/29	2,354	2,385	2,354	2,382	+36	+1.53	28,500	-
[2209]	26/06/26	2,347	2,352	2,332	2,346	+4	+0.17	12,400	-
[2209]	26/06/25	2,340	2,356	2,338	2,342	+3	+0.13	26,300	-
[2209]	26/06/24	2,321	2,348	2,321	2,339	+8	+0.34	18,600	-
[2209]	26/06/23	2,325	2,332	2,304	2,331	+6	+0.26	28,900	-
[2209]	26/06/22	2,350	2,356	2,321	2,325	-12	-0.51	30,300	-
[2209]	26/06/19	2,319	2,337	2,310	2,337	+18	+0.78	40,000	-
[2209]	26/06/18	2,315	2,320	2,292	2,319	+25	+1.09	15,500	-
[2209]	26/06/17	2,301	2,328	2,294	2,294	-5	-0.22	19,700	-
[2209]	26/06/16	2,301	2,305	2,283	2,299	-2	-0.09	22,800	-
[2209]	26/06/15	2,314	2,320	2,298	2,301	-11	-0.48	20,100	-
[2209]	26/06/12	2,290	2,312	2,286	2,312	+6	+0.26	31,800	-
[2209]	26/06/11	2,300	2,306	2,272	2,306	+20	+0.87	19,900	-
[2209]	26/06/10	2,246	2,288	2,246	2,286	+41	+1.83	21,900	-
[2209]	26/06/09	2,269	2,269	2,245	2,245	-7	-0.31	16,200	-
[2209]	26/06/08	2,239	2,270	2,234	2,252	+25	+1.12	29,700	-
[2209]	26/06/05	2,210	2,245	2,210	2,227	+28	+1.27	22,400	-
[2209]	26/06/04	2,209	2,220	2,199	2,199	-15	-0.68	18,500	-
[2209]	26/06/03	2,202	2,216	2,183	2,214	+18	+0.82	21,300	-
[2209]	26/06/02	2,206	2,219	2,193	2,196	-10	-0.45	43,000	-
[2209]	26/06/01	2,235	2,235	2,200	2,206	-27	-1.21	41,900	-
[2209]	26/05/29	2,230	2,250	2,230	2,233	+10	+0.45	16,500	-
[2209]	26/05/28	2,247	2,257	2,222	2,223	-30	-1.33	33,400	-
[2209]	26/05/27	2,225	2,253	2,225	2,253	+28	+1.26	18,700	-
[2209]	26/05/26	2,222	2,238	2,220	2,225	-2	-0.09	13,000	-
[2209]	26/05/25	2,232	2,240	2,218	2,227	-5	-0.22	32,800	-
[2209]	26/05/22	2,242	2,242	2,226	2,232	-11.0	-0.49	15,100	-
[2209]	26/05/21	2,244	2,251	2,239	2,243	-1.0	-0.04	12,000	-
[2209]	26/05/20	2,253	2,262	2,230	2,244	-8.0	-0.36	24,600	-
[2209]	26/05/19	2,228	2,260	2,228	2,252	+30.0	+1.35	28,300	-
[2209]	26/05/18	2,243	2,243	2,222	2,222	-16.0	-0.71	37,300	-
[2209]	26/05/15	2,238	2,250	2,231	2,238	0	+0.00	27,200	-
[2209]	26/05/14	2,262	2,265	2,226	2,238	-22.0	-0.97	39,700	-
[2209]	26/05/13	2,282	2,282	2,238	2,260	-45.0	-1.95	72,900	-
[2209]	26/05/12	2,320	2,326	2,305	2,305	+2.0	+0.09	17,600	-
[2209]	26/05/11	2,306	2,316	2,302	2,303	-11.0	-0.48	28,200	-
[2209]	26/05/08	2,331	2,338	2,307	2,314	-19.0	-0.81	31,100	-
[2209]	26/05/07	2,343	2,355	2,333	2,333	-5.0	-0.21	20,700	-
[2209]	26/05/01	2,342	2,342	2,323	2,338	-14.0	-0.60	20,000	-
[2209]	26/04/30	2,365	2,365	2,342	2,352	-13.0	-0.55	22,500	-
[2209]	26/04/28	2,350	2,365	2,340	2,365	+31.0	+1.33	19,200	-
[2209]	26/04/27	2,326	2,346	2,320	2,334	+10	+0.43	25,700	-
[2209]	26/04/24	2,343	2,350	2,324	2,324	-17	-0.73	30,400	-
[2209]	26/04/23	2,367	2,367	2,341	2,341	-26	-1.10	40,100	-
[2209]	26/04/22	2,395	2,395	2,366	2,367	-33	-1.38	31,100	-
[2209]	26/04/21	2,407	2,412	2,400	2,400	-6	-0.25	12,400	-
[2209]	26/04/20	2,405	2,410	2,396	2,406	+5	+0.21	16,300	-
[2209]	26/04/17	2,389	2,406	2,389	2,401	+12	+0.50	11,600	-
[2209]	26/04/16	2,389	2,400	2,378	2,389	0	0.00	17,700	-
[2209]	26/04/15	2,383	2,395	2,383	2,389	+12	+0.50	13,000	-
[2209]	26/04/14	2,399	2,408	2,375	2,377	-19	-0.79	27,500	-
[2209]	26/04/13	2,413	2,415	2,395	2,396	-17	-0.70	24,800	-
[2209]	26/04/10	2,440	2,451	2,407	2,413	-27	-1.11	24,200	-
[2209]	26/04/09	2,456	2,464	2,437	2,440	-9	-0.37	16,300	-
[2209]	26/04/08	2,453	2,465	2,442	2,449	-2	-0.08	24,200	-
[2209]	26/04/07	2,447	2,460	2,438	2,451	+5	+0.20	13,900	-
[2209]	26/04/06	2,443	2,455	2,437	2,446	+12	+0.49	15,400	-
[2209]	26/04/03	2,418	2,448	2,418	2,434	+16	+0.66	13,500	-
[2209]	26/04/02	2,438	2,446	2,416	2,418	-16	-0.66	22,500	-
[2209]	26/04/01	2,427	2,437	2,417	2,434	+19	+0.79	13,400	-
[2209]	26/03/31	2,400	2,437	2,395	2,415	+20	+0.84	21,400	-
[2209]	26/03/30	2,369	2,400	2,361	2,395	-48	-1.96	39,000	-
[2209]	26/03/27	2,444	2,464	2,440	2,443	+4	+0.16	46,500	-
[2209]	26/03/26	2,452	2,452	2,432	2,439	-13	-0.53	38,500	-
[2209]	26/03/25	2,448	2,460	2,448	2,452	+15	+0.62	20,200	-
[2209]	26/03/24	2,424	2,444	2,420	2,437	+34	+1.41	20,000	-
[2209]	26/03/23	2,420	2,420	2,399	2,403	-29	-1.19	53,400	-
[2209]	26/03/19	2,453	2,456	2,432	2,432	-35	-1.42	31,400	-
[2209]	26/03/18	2,464	2,470	2,461	2,467	+12	+0.49	14,600	-
[2209]	26/03/17	2,449	2,468	2,449	2,455	+12	+0.49	16,500	-
[2209]	26/03/16	2,435	2,445	2,422	2,443	+8	+0.33	23,700	-
[2209]	26/03/13	2,438	2,457	2,433	2,435	-22	-0.90	37,200	-
[2209]	26/03/12	2,477	2,477	2,444	2,457	-9	-0.36	37,000	-
[2209]	26/03/11	2,491	2,491	2,466	2,466	-6	-0.24	19,700	-
[2209]	26/03/10	2,479	2,492	2,466	2,472	+11	+0.45	26,100	-
[2209]	26/03/09	2,465	2,468	2,427	2,461	-22	-0.89	34,400	-
[2209]	26/03/06	2,482	2,486	2,459	2,483	-4	-0.16	19,700	-
[2209]	26/03/05	2,500	2,517	2,486	2,487	+28	+1.14	21,900	-
[2209]	26/03/04	2,490	2,490	2,443	2,459	-41	-1.64	61,300	-
[2209]	26/03/03	2,537	2,537	2,500	2,500	-40	-1.57	38,000	-
[2209]	26/03/02	2,559	2,575	2,530	2,540	-27	-1.05	28,000	-
[2209]	26/02/27	2,539	2,567	2,535	2,567	+37	+1.46	16,500	-
[2209]	26/02/26	2,539	2,556	2,530	2,530	-9	-0.35	18,400	-
[2209]	26/02/25	2,546	2,550	2,536	2,539	-5	-0.20	17,200	-
[2209]	26/02/24	2,527	2,550	2,514	2,544	+36	+1.44	14,900	-
[2209]	26/02/20	2,528	2,528	2,502	2,508	-28	-1.10	27,700	-
[2209]	26/02/19	2,546	2,546	2,517	2,536	+9	+0.36	20,700	-
[2209]	26/02/18	2,515	2,536	2,514	2,527	+15	+0.60	16,200	-
[2209]	26/02/17	2,543	2,550	2,512	2,512	-19	-0.75	32,700	-
[2209]	26/02/16	2,553	2,561	2,531	2,531	-22	-0.86	30,700	-
[2209]	26/02/13	2,596	2,600	2,543	2,553	-19	-0.74	27,300	-
[2209]	26/02/12	2,538	2,580	2,531	2,572	-46	-1.76	43,500	-
[2209]	26/02/10	2,608	2,633	2,591	2,618	+14	+0.54	33,100	-
[2209]	26/02/09	2,567	2,612	2,558	2,604	+50	+1.96	42,800	-
[2209]	26/02/06	2,541	2,559	2,540	2,554	+13	+0.51	23,300	-
[2209]	26/02/05	2,524	2,552	2,524	2,541	+18	+0.71	22,500	-
[2209]	26/02/04	2,495	2,529	2,487	2,523	+26	+1.04	29,700	-
[2209]	26/02/03	2,516	2,523	2,497	2,497	-10	-0.40	24,600	-
[2209]	26/02/02	2,500	2,525	2,500	2,507	+16	+0.64	23,300	-
[2209]	26/01/30	2,464	2,492	2,464	2,491	+24	+0.97	12,300	-
[2209]	26/01/29	2,473	2,475	2,456	2,467	-5	-0.20	25,500	-
[2209]	26/01/28	2,493	2,493	2,472	2,472	-13	-0.52	20,400	-
[2209]	26/01/27	2,481	2,497	2,471	2,485	+5	+0.20	18,800	-
[2209]	26/01/26	2,505	2,505	2,474	2,480	-26	-1.04	56,600	-
[2209]	26/01/23	2,515	2,518	2,501	2,506	-3	-0.12	19,100	-
[2209]	26/01/22	2,516	2,529	2,509	2,509	-2	-0.08	14,800	-
[2209]	26/01/21	2,533	2,534	2,509	2,511	-38	-1.49	29,500	-
[2209]	26/01/20	2,542	2,558	2,533	2,549	+6	+0.24	17,400	-
[2209]	26/01/19	2,534	2,548	2,529	2,543	+15	+0.59	12,800	-
[2209]	26/01/16	2,535	2,535	2,516	2,528	-1	-0.04	9,700	-
[2209]	26/01/15	2,534	2,541	2,515	2,529	-5	-0.20	21,200	-
[2209]	26/01/14	2,517	2,534	2,515	2,534	+17	+0.68	13,800	-
[2209]	26/01/13	2,524	2,533	2,510	2,517	-1	-0.04	19,400	-
[2209]	26/01/09	2,497	2,518	2,496	2,518	+18	+0.72	15,500	-
[2209]	26/01/08	2,521	2,521	2,500	2,500	-21	-0.83	18,300	-
[2209]	26/01/07	2,522	2,537	2,518	2,521	-1	-0.04	15,900	-
[2209]	26/01/06	2,526	2,535	2,521	2,522	-4	-0.16	12,700	-
[2209]	26/01/05	2,551	2,556	2,514	2,526	-33	-1.29	15,900	-
[2209]	25/12/30	2,546	2,570	2,546	2,559	-1	-0.04	9,800	-
[2209]	25/12/29	2,549	2,560	2,540	2,560	+14	+0.55	12,600	-
[2209]	25/12/26	2,545	2,551	2,538	2,546	+1	+0.04	14,500	-
[2209]	25/12/25	2,527	2,548	2,527	2,545	+21	+0.83	7,400	-
[2209]	25/12/24	2,522	2,540	2,522	2,524	-11	-0.43	10,900	-
[2209]	25/12/23	2,513	2,536	2,502	2,535	+18	+0.72	11,200	-
[2209]	25/12/22	2,549	2,549	2,517	2,517	-11	-0.44	13,000	-
[2209]	25/12/19	2,530	2,545	2,519	2,528	+12	+0.48	18,100	-
[2209]	25/12/18	2,486	2,520	2,479	2,516	+30	+1.21	21,000	-
[2209]	25/12/17	2,499	2,499	2,483	2,486	-2	-0.08	4,900	-
[2209]	25/12/16	2,490	2,503	2,488	2,488	-10	-0.40	9,200	-
[2209]	25/12/15	2,494	2,507	2,494	2,498	+4	+0.16	11,000	-
[2209]	25/12/12	2,494	2,501	2,492	2,494	+17	+0.69	15,100	-
[2209]	25/12/11	2,488	2,489	2,477	2,477	-11	-0.44	11,000	-
[2209]	25/12/10	2,500	2,500	2,480	2,488	+13	+0.53	8,300	-
[2209]	25/12/09	2,500	2,504	2,475	2,475	-17	-0.68	11,500	-
[2209]	25/12/08	2,499	2,514	2,489	2,492	+9	+0.36	16,600	-
[2209]	25/12/05	2,492	2,495	2,476	2,483	+2	+0.08	10,400	-
[2209]	25/12/04	2,479	2,492	2,473	2,481	+6	+0.24	15,800	-
[2209]	25/12/03	2,510	2,512	2,475	2,475	-37	-1.47	26,100	-
[2209]	25/12/02	2,537	2,539	2,512	2,512	-25	-0.99	15,500	-
[2209]	25/12/01	2,551	2,558	2,527	2,537	-21	-0.82	17,100	-
[2209]	25/11/28	2,547	2,570	2,547	2,558	+7	+0.27	10,500	-
[2209]	25/11/27	2,560	2,570	2,550	2,551	-11	-0.43	11,000	-
[2209]	25/11/26	2,539	2,571	2,539	2,562	+23	+0.91	11,000	-
[2209]	25/11/25	2,563	2,563	2,539	2,539	-24	-0.94	14,300	-
[2209]	25/11/21	2,519	2,569	2,510	2,563	+42	+1.67	16,700	-
[2209]	25/11/20	2,510	2,529	2,504	2,521	0	0.00	14,600	-
[2209]	25/11/19	2,540	2,547	2,519	2,521	-14	-0.55	14,400	-
[2209]	25/11/18	2,566	2,569	2,524	2,535	-26	-1.02	19,000	-
[2209]	25/11/17	2,532	2,566	2,532	2,561	+34	+1.35	27,200	-
[2209]	25/11/14	2,523	2,540	2,515	2,527	-2	-0.08	8,900	-
[2209]	25/11/13	2,525	2,544	2,518	2,529	+4	+0.16	10,200	-
[2209]	25/11/12	2,529	2,550	2,516	2,525	+5	+0.20	17,400	-
[2209]	25/11/11	2,489	2,530	2,480	2,520	+25	+1.00	15,600	-
[2209]	25/11/10	2,510	2,510	2,480	2,495	-2	-0.08	29,600	-
[2209]	25/11/07	2,477	2,499	2,466	2,497	+20	+0.81	18,500	-
[2209]	25/11/06	2,469	2,495	2,469	2,477	+9	+0.36	9,100	-
[2209]	25/11/05	2,500	2,500	2,461	2,468	-19	-0.76	14,100	-
[2209]	25/11/04	2,481	2,500	2,473	2,487	+8	+0.32	15,700	-
[2209]	25/10/31	2,488	2,490	2,462	2,479	+4	+0.16	22,400	-
[2209]	25/10/30	2,525	2,525	2,475	2,475	-36	-1.43	29,000	-
[2209]	25/10/29	2,565	2,565	2,508	2,511	-63	-2.45	19,500	-
[2209]	25/10/28	2,608	2,621	2,570	2,574	-58	-2.20	28,800	-
[2209]	25/10/27	2,615	2,684	2,613	2,632	+117	+4.65	115,000	-
[2209]	25/10/24	2,536	2,536	2,513	2,515	-11	-0.44	18,900	-
[2209]	25/10/23	2,525	2,539	2,518	2,526	+1	+0.04	10,400	-
[2209]	25/10/22	2,491	2,525	2,491	2,525	+23	+0.92	10,200	-
[2209]	25/10/21	2,495	2,502	2,486	2,502	+4	+0.16	6,100	-
[2209]	25/10/20	2,502	2,510	2,481	2,498	+15	+0.60	11,300	-
[2209]	25/10/17	2,483	2,483	2,468	2,483	+16	+0.65	7,800	-
[2209]	25/10/16	2,490	2,497	2,466	2,467	-30	-1.20	12,000	-
[2209]	25/10/15	2,482	2,509	2,480	2,497	+19	+0.77	10,300	-
[2209]	25/10/14	2,481	2,482	2,457	2,478	-9	-0.36	20,000	-
[2209]	25/10/10	2,512	2,517	2,487	2,487	-48	-1.89	18,400	-
[2209]	25/10/09	2,523	2,543	2,519	2,535	+11	+0.44	14,700	-
[2209]	25/10/08	2,524	2,535	2,524	2,524	+5	+0.20	6,300	-
[2209]	25/10/07	2,530	2,544	2,518	2,519	-19	-0.75	9,300	-
[2209]	25/10/06	2,565	2,565	2,520	2,538	+16	+0.63	13,700	-
[2209]	25/10/03	2,518	2,534	2,518	2,522	+4	+0.16	6,000	-
[2209]	25/10/02	2,511	2,530	2,510	2,518	+9	+0.36	11,700	-
[2209]	25/10/01	2,522	2,525	2,503	2,509	-13	-0.52	16,900	-
[2209]	25/09/30	2,544	2,544	2,521	2,522	-22	-0.86	19,100	-
[2209]	25/09/29	2,591	2,591	2,544	2,544	-73	-2.79	30,400	-
[2209]	25/09/26	2,590	2,617	2,579	2,617	+36	+1.39	71,100	-
[2209]	25/09/25	2,560	2,601	2,560	2,581	-12	-0.46	46,500	-
[2209]	25/09/24	2,605	2,605	2,587	2,593	-12	-0.46	24,500	-
[2209]	25/09/22	2,603	2,616	2,603	2,605	-3	-0.12	15,300	-
[2209]	25/09/19	2,609	2,619	2,600	2,608	+9	+0.35	20,400	-
[2209]	25/09/18	2,594	2,607	2,583	2,599	-1	-0.04	17,800	-
[2209]	25/09/17	2,600	2,610	2,594	2,600	+1	+0.04	11,900	-
[2209]	25/09/16	2,590	2,607	2,588	2,599	+4	+0.15	14,800	-
[2209]	25/09/12	2,600	2,610	2,590	2,595	-22	-0.84	15,500	-
[2209]	25/09/11	2,608	2,617	2,596	2,617	-1	-0.04	8,400	-
[2209]	25/09/10	2,626	2,630	2,607	2,618	-8	-0.30	14,200	-
[2209]	25/09/09	2,577	2,626	2,577	2,626	+59	+2.30	27,400	-
[2209]	25/09/08	2,565	2,581	2,565	2,567	+2	+0.08	13,100	-
[2209]	25/09/05	2,580	2,588	2,559	2,565	-15	-0.58	16,200	-