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
[2211]	26/10/29	2,430	2,452	2,424	2,430	+2.0	+0.08	242,500	62,634,721,280
[2211]	26/10/28	2,482	2,498	2,423	2,428	-61.0	-2.45	87,100	62,583,173,120
[2211]	26/10/27	2,490	2,517	2,460	2,489	-28.0	-1.11	117,200	64,155,484,160
[2211]	26/10/26	2,532	2,548	2,505	2,517	-14.0	-0.55	90,900	64,877,199,360
[2211]	26/10/23	2,529	2,552	2,522	2,531	+26.0	+1.04	53,000	65,238,056,960
[2211]	26/10/22	2,506	2,520	2,501	2,505	0	+0.00	25,300	64,567,894,016
[2211]	26/10/21	2,512	2,523	2,505	2,505	-12.0	-0.48	27,300	64,567,894,016
[2211]	26/10/20	2,513	2,528	2,501	2,517	+5.0	+0.20	28,700	64,877,199,360
[2211]	26/10/19	2,520	2,536	2,512	2,512	-8.0	-0.32	25,000	64,748,322,816
[2211]	26/10/16	2,523	2,533	2,514	2,520	-3.0	-0.12	30,400	64,954,527,744
[2211]	26/10/15	2,512	2,533	2,512	2,523	+11.0	+0.44	48,200	65,031,852,032
[2211]	26/10/14	2,517	2,523	2,500	2,512	-5.0	-0.20	18,100	64,748,322,816
[2211]	26/10/13	2,503	2,523	2,503	2,517	+18.0	+0.72	18,100	64,877,199,360
[2211]	26/10/09	2,490	2,518	2,489	2,499	+9.0	+0.36	26,400	64,413,241,344
[2211]	26/10/08	2,465	2,497	2,460	2,490	+15.0	+0.61	36,100	64,181,260,288
[2211]	26/10/07	2,485	2,489	2,475	2,475	-10.0	-0.40	22,300	63,794,626,560
[2211]	26/10/06	2,458	2,488	2,458	2,485	+22.0	+0.89	19,800	64,052,379,648
[2211]	26/10/05	2,468	2,473	2,450	2,463	+3.0	+0.12	24,600	63,485,317,120
[2211]	26/10/02	2,485	2,485	2,455	2,460	-38.0	-1.52	33,400	63,407,988,736
[2211]	26/10/01	2,481	2,516	2,481	2,498	+1.0	+0.04	23,400	64,387,465,216
[2211]	26/09/30	2,491	2,507	2,472	2,497	-1.0	-0.04	31,500	64,361,689,088
[2211]	26/09/29	2,520	2,522	2,498	2,498	-32.0	-1.26	36,800	64,387,465,216
[2211]	26/09/28	2,529	2,530	2,515	2,530	+4.0	+0.16	36,800	65,212,284,928
[2211]	26/09/25	2,514	2,526	2,504	2,526	+22.0	+0.88	33,700	65,109,180,416
[2211]	26/09/24	2,519	2,525	2,501	2,504	-26.0	-1.03	35,900	64,542,117,888
[2211]	26/09/18	2,520	2,530	2,509	2,530	+14.0	+0.56	41,400	65,212,284,928
[2211]	26/09/17	2,517	2,517	2,506	2,516	+16.0	+0.64	22,800	64,851,423,232
[2211]	26/09/16	2,508	2,525	2,500	2,500	-13.0	-0.52	24,700	64,439,013,376
[2211]	26/09/15	2,520	2,527	2,508	2,513	-4.0	-0.16	25,100	64,774,098,944
[2211]	26/09/14	2,510	2,520	2,500	2,517	+21.0	+0.84	27,100	64,877,199,360
[2211]	26/09/11	2,489	2,510	2,484	2,496	+2.0	+0.08	27,700	64,335,912,960
[2211]	26/09/10	2,484	2,495	2,476	2,494	+9.0	+0.36	17,600	64,284,360,704
[2211]	26/09/09	2,505	2,506	2,485	2,485	-20.0	-0.80	26,800	64,052,379,648
[2211]	26/09/08	2,484	2,509	2,481	2,505	+16.0	+0.64	19,900	64,567,894,016
[2211]	26/09/07	2,487	2,497	2,464	2,489	-2.0	-0.08	17,900	64,155,484,160
[2211]	26/09/04	2,475	2,496	2,470	2,491	+7.0	+0.28	18,800	64,207,036,416
[2211]	26/09/03	2,481	2,497	2,475	2,484	+3.0	+0.12	26,200	64,026,603,520
[2211]	26/09/02	2,506	2,515	2,478	2,481	-28.0	-1.12	26,600	63,949,279,232
[2211]	26/09/01	2,519	2,525	2,506	2,509	-11.0	-0.44	26,900	64,670,994,432
[2211]	26/08/31	2,502	2,520	2,502	2,520	+5.0	+0.20	28,500	64,954,527,744
[2211]	26/08/28	2,509	2,519	2,503	2,515	+10.0	+0.40	18,600	64,825,647,104
[2211]	26/08/27	2,511	2,520	2,495	2,505	-7.0	-0.28	25,200	64,567,894,016
[2211]	26/08/26	2,500	2,512	2,497	2,512	+15.0	+0.60	29,200	64,748,322,816
[2211]	26/08/25	2,502	2,510	2,495	2,497	-5.0	-0.20	28,200	64,361,689,088
[2211]	26/08/24	2,511	2,519	2,492	2,502	-2.0	-0.08	22,400	64,490,565,632
[2211]	26/08/21	2,486	2,517	2,486	2,504	+16.0	+0.64	47,600	64,542,117,888
[2211]	26/08/20	2,489	2,502	2,475	2,488	+12.0	+0.48	26,800	64,129,708,032
[2211]	26/08/19	2,476	2,488	2,456	2,476	-5.0	-0.20	37,900	63,820,398,592
[2211]	26/08/18	2,451	2,487	2,442	2,481	+30.0	+1.22	35,800	63,949,279,232
[2211]	26/08/17	2,466	2,480	2,442	2,451	-15.0	-0.61	33,600	63,176,011,776
[2211]	26/08/14	2,447	2,475	2,430	2,466	+19.0	+0.78	31,300	63,562,645,504
[2211]	26/08/13	2,428	2,455	2,422	2,447	+19.0	+0.78	34,200	63,072,907,264
[2211]	26/08/12	2,422	2,428	2,408	2,428	+20.0	+0.83	30,100	62,583,173,120
[2211]	26/08/10	2,416	2,417	2,391	2,408	+7.0	+0.29	23,500	62,067,658,752
[2211]	26/08/07	2,385	2,414	2,380	2,401	+21.0	+0.88	36,100	61,887,229,952
[2211]	26/08/06	2,350	2,389	2,350	2,380	+36.0	+1.54	23,700	61,345,943,552
[2211]	26/08/05	2,366	2,382	2,333	2,344	-22.0	-0.93	41,800	60,418,019,328
[2211]	26/08/04	2,408	2,421	2,360	2,366	-42.0	-1.74	40,100	60,985,081,856
[2211]	26/08/03	2,433	2,440	2,401	2,408	-38.0	-1.55	36,200	62,067,658,752
[2211]	26/07/31	2,485	2,494	2,446	2,446	-40.0	-1.61	25,800	63,047,131,136
[2211]	26/07/30	2,500	2,513	2,457	2,486	-29.0	-1.15	50,000	64,078,155,776
[2211]	26/07/29	2,434	2,523	2,423	2,515	+31.0	+1.25	105,400	64,825,647,104
[2211]	26/07/28	2,467	2,484	2,459	2,484	+18.0	+0.73	29,700	64,026,603,520
[2211]	26/07/27	2,451	2,472	2,451	2,466	+20.0	+0.82	16,600	63,562,645,504
[2211]	26/07/24	2,448	2,455	2,431	2,446	+11.0	+0.45	18,200	63,047,131,136
[2211]	26/07/23	2,444	2,446	2,433	2,435	-9.0	-0.37	16,800	62,763,601,920
[2211]	26/07/22	2,450	2,457	2,429	2,444	-20.0	-0.81	33,700	62,995,582,976
[2211]	26/07/21	2,469	2,500	2,456	2,464	-15.0	-0.61	44,500	63,511,093,248
[2211]	26/07/17	2,462	2,487	2,456	2,479	+17	+0.69	27,100	-
[2211]	26/07/16	2,470	2,480	2,458	2,462	-2	-0.08	18,900	-
[2211]	26/07/15	2,483	2,483	2,457	2,464	-5	-0.20	25,000	-
[2211]	26/07/14	2,468	2,496	2,467	2,469	+10	+0.41	35,700	-
[2211]	26/07/13	2,447	2,469	2,447	2,459	+25	+1.03	22,300	-
[2211]	26/07/10	2,426	2,446	2,419	2,434	-1	-0.04	19,200	-
[2211]	26/07/09	2,438	2,451	2,429	2,435	-14	-0.57	16,800	-
[2211]	26/07/08	2,439	2,460	2,430	2,449	+19	+0.78	29,800	-
[2211]	26/07/07	2,404	2,437	2,399	2,430	+34	+1.42	32,500	-
[2211]	26/07/06	2,374	2,404	2,374	2,396	+22	+0.93	26,300	-
[2211]	26/07/03	2,379	2,393	2,372	2,374	+15	+0.64	28,100	-
[2211]	26/07/02	2,345	2,373	2,342	2,359	+18	+0.77	24,000	-
[2211]	26/07/01	2,350	2,360	2,336	2,341	-10	-0.43	21,300	-
[2211]	26/06/30	2,395	2,395	2,351	2,351	-31	-1.30	33,600	-
[2211]	26/06/29	2,376	2,397	2,374	2,382	+10	+0.42	41,100	-
[2211]	26/06/26	2,340	2,379	2,335	2,372	+31	+1.32	35,300	-
[2211]	26/06/25	2,360	2,365	2,341	2,341	-9	-0.38	19,400	-
[2211]	26/06/24	2,312	2,354	2,312	2,350	+38	+1.64	22,300	-
[2211]	26/06/23	2,296	2,322	2,296	2,312	+16	+0.70	19,600	-
[2211]	26/06/22	2,331	2,347	2,282	2,296	-31	-1.33	75,700	-
[2211]	26/06/19	2,349	2,368	2,327	2,327	-21	-0.89	49,100	-
[2211]	26/06/18	2,357	2,372	2,329	2,348	-1	-0.04	53,300	-
[2211]	26/06/17	2,340	2,366	2,340	2,349	+13	+0.56	29,400	-
[2211]	26/06/16	2,346	2,346	2,327	2,336	-13	-0.55	34,100	-
[2211]	26/06/15	2,360	2,361	2,349	2,349	-11	-0.47	19,800	-
[2211]	26/06/12	2,348	2,370	2,346	2,360	+1	+0.04	31,000	-
[2211]	26/06/11	2,347	2,365	2,336	2,359	+12	+0.51	24,500	-
[2211]	26/06/10	2,331	2,353	2,331	2,347	+17	+0.73	25,700	-
[2211]	26/06/09	2,325	2,361	2,324	2,330	+12	+0.52	61,800	-
[2211]	26/06/08	2,288	2,318	2,287	2,318	+31	+1.36	44,800	-
[2211]	26/06/05	2,268	2,307	2,265	2,287	+19	+0.84	27,000	-
[2211]	26/06/04	2,285	2,293	2,268	2,268	-16	-0.70	29,300	-
[2211]	26/06/03	2,276	2,293	2,275	2,284	+8	+0.35	45,400	-
[2211]	26/06/02	2,280	2,284	2,265	2,276	-14	-0.61	55,100	-
[2211]	26/06/01	2,339	2,339	2,290	2,290	-56	-2.39	85,200	-
[2211]	26/05/29	2,325	2,363	2,325	2,346	+23	+0.99	40,100	-
[2211]	26/05/28	2,329	2,329	2,317	2,323	-14	-0.60	40,400	-
[2211]	26/05/27	2,327	2,338	2,319	2,337	+10	+0.43	36,800	-
[2211]	26/05/26	2,320	2,343	2,315	2,327	+10	+0.43	28,300	-
[2211]	26/05/25	2,335	2,336	2,316	2,317	-15	-0.64	37,500	-
[2211]	26/05/22	2,323	2,335	2,312	2,332	+9.0	+0.39	26,100	-
[2211]	26/05/21	2,337	2,338	2,321	2,323	-12.0	-0.51	47,400	-
[2211]	26/05/20	2,350	2,358	2,331	2,335	-17.0	-0.72	34,500	-
[2211]	26/05/19	2,340	2,366	2,340	2,352	+22.0	+0.94	39,100	-
[2211]	26/05/18	2,389	2,389	2,330	2,330	-59.0	-2.47	63,000	-
[2211]	26/05/15	2,373	2,393	2,358	2,389	+16.0	+0.67	52,900	-
[2211]	26/05/14	2,425	2,425	2,371	2,373	-42.0	-1.74	41,000	-
[2211]	26/05/13	2,409	2,427	2,409	2,415	+8.0	+0.33	28,500	-
[2211]	26/05/12	2,403	2,424	2,401	2,407	-5.0	-0.21	41,400	-
[2211]	26/05/11	2,402	2,421	2,402	2,412	+3.0	+0.12	53,600	-
[2211]	26/05/08	2,416	2,425	2,399	2,409	-11.0	-0.45	47,100	-
[2211]	26/05/07	2,431	2,431	2,417	2,420	+4.0	+0.17	29,500	-
[2211]	26/05/01	2,420	2,427	2,398	2,416	-4.0	-0.17	49,700	-
[2211]	26/04/30	2,430	2,430	2,391	2,420	-3.0	-0.12	83,000	-
[2211]	26/04/28	2,382	2,423	2,351	2,423	+23.0	+0.96	149,100	-
[2211]	26/04/27	2,399	2,412	2,397	2,400	+5	+0.21	57,800	-
[2211]	26/04/24	2,400	2,406	2,390	2,395	-2	-0.08	40,100	-
[2211]	26/04/23	2,404	2,417	2,397	2,397	-6	-0.25	47,200	-
[2211]	26/04/22	2,420	2,423	2,403	2,403	-7	-0.29	41,900	-
[2211]	26/04/21	2,427	2,434	2,410	2,410	-11	-0.45	40,000	-
[2211]	26/04/20	2,421	2,426	2,412	2,421	0	0.00	32,100	-
[2211]	26/04/17	2,430	2,443	2,417	2,421	-9	-0.37	31,700	-
[2211]	26/04/16	2,454	2,459	2,427	2,430	-13	-0.53	36,900	-
[2211]	26/04/15	2,431	2,454	2,431	2,443	+12	+0.49	32,500	-
[2211]	26/04/14	2,461	2,470	2,422	2,431	-26	-1.06	35,100	-
[2211]	26/04/13	2,470	2,483	2,454	2,457	-13	-0.53	26,500	-
[2211]	26/04/10	2,499	2,503	2,470	2,470	-16	-0.64	24,800	-
[2211]	26/04/09	2,509	2,528	2,486	2,486	-23	-0.92	40,600	-
[2211]	26/04/08	2,524	2,524	2,507	2,509	-15	-0.59	31,500	-
[2211]	26/04/07	2,504	2,524	2,503	2,524	+27	+1.08	24,700	-
[2211]	26/04/06	2,487	2,503	2,487	2,497	+10	+0.40	19,600	-
[2211]	26/04/03	2,492	2,500	2,484	2,487	-8	-0.32	18,500	-
[2211]	26/04/02	2,500	2,512	2,492	2,495	-5	-0.20	30,600	-
[2211]	26/04/01	2,483	2,500	2,476	2,500	+28	+1.13	26,900	-
[2211]	26/03/31	2,485	2,494	2,468	2,472	-13	-0.52	24,800	-
[2211]	26/03/30	2,460	2,485	2,445	2,485	-14	-0.56	41,000	-
[2211]	26/03/27	2,491	2,500	2,485	2,499	+8	+0.32	67,200	-
[2211]	26/03/26	2,471	2,491	2,471	2,491	+12	+0.48	25,400	-
[2211]	26/03/25	2,460	2,480	2,460	2,479	+28	+1.14	39,000	-
[2211]	26/03/24	2,435	2,464	2,432	2,451	+27	+1.11	33,900	-
[2211]	26/03/23	2,440	2,440	2,422	2,424	-30	-1.22	32,900	-
[2211]	26/03/19	2,460	2,471	2,446	2,454	-6	-0.24	38,000	-
[2211]	26/03/18	2,441	2,460	2,440	2,460	+28	+1.15	36,600	-
[2211]	26/03/17	2,416	2,441	2,415	2,432	+15	+0.62	30,000	-
[2211]	26/03/16	2,417	2,420	2,396	2,417	+10	+0.42	42,500	-
[2211]	26/03/13	2,403	2,425	2,402	2,407	-12	-0.50	57,000	-
[2211]	26/03/12	2,441	2,443	2,414	2,419	-41	-1.67	52,900	-
[2211]	26/03/11	2,469	2,474	2,452	2,460	0	0.00	47,500	-
[2211]	26/03/10	2,467	2,467	2,450	2,460	+2	+0.08	41,400	-
[2211]	26/03/09	2,431	2,461	2,404	2,458	+11	+0.45	49,500	-
[2211]	26/03/06	2,450	2,450	2,420	2,447	-10	-0.41	46,200	-
[2211]	26/03/05	2,452	2,477	2,452	2,457	+27	+1.11	44,800	-
[2211]	26/03/04	2,455	2,460	2,416	2,430	-31	-1.26	69,700	-
[2211]	26/03/03	2,480	2,487	2,456	2,461	-19	-0.77	55,700	-
[2211]	26/03/02	2,509	2,510	2,475	2,480	-42	-1.67	67,400	-
[2211]	26/02/27	2,500	2,563	2,500	2,522	+32	+1.29	115,100	-
[2211]	26/02/26	2,481	2,502	2,476	2,490	+6	+0.24	41,100	-
[2211]	26/02/25	2,506	2,509	2,480	2,484	-27	-1.08	45,600	-
[2211]	26/02/24	2,462	2,514	2,461	2,511	+51	+2.07	56,600	-
[2211]	26/02/20	2,483	2,483	2,460	2,460	-33	-1.32	47,900	-
[2211]	26/02/19	2,482	2,494	2,464	2,493	+12	+0.48	44,100	-
[2211]	26/02/18	2,479	2,489	2,471	2,481	+11	+0.45	40,800	-
[2211]	26/02/17	2,491	2,498	2,470	2,470	-17	-0.68	57,100	-
[2211]	26/02/16	2,518	2,518	2,485	2,487	-32	-1.27	71,000	-
[2211]	26/02/13	2,538	2,545	2,512	2,519	-16	-0.63	64,600	-
[2211]	26/02/12	2,558	2,572	2,508	2,535	-50	-1.93	117,000	-
[2211]	26/02/10	2,567	2,585	2,560	2,585	+18	+0.70	48,100	-
[2211]	26/02/09	2,595	2,595	2,567	2,567	-16	-0.62	54,700	-
[2211]	26/02/06	2,579	2,587	2,564	2,583	+4	+0.16	50,300	-
[2211]	26/02/05	2,593	2,607	2,578	2,579	-9	-0.35	52,300	-
[2211]	26/02/04	2,560	2,598	2,560	2,588	+28	+1.09	59,900	-
[2211]	26/02/03	2,575	2,584	2,560	2,560	-14	-0.54	42,500	-
[2211]	26/02/02	2,562	2,580	2,558	2,574	+15	+0.59	42,300	-
[2211]	26/01/30	2,554	2,559	2,528	2,559	+24	+0.95	44,000	-
[2211]	26/01/29	2,515	2,535	2,494	2,535	+23	+0.92	57,800	-
[2211]	26/01/28	2,529	2,531	2,501	2,512	-7	-0.28	59,900	-
[2211]	26/01/27	2,553	2,555	2,512	2,519	-40	-1.56	61,800	-
[2211]	26/01/26	2,569	2,570	2,552	2,559	-16	-0.62	47,500	-
[2211]	26/01/23	2,593	2,600	2,574	2,575	-17	-0.66	33,300	-
[2211]	26/01/22	2,561	2,603	2,560	2,592	+13	+0.50	66,200	-
[2211]	26/01/21	2,576	2,586	2,562	2,579	-10	-0.39	57,500	-
[2211]	26/01/20	2,572	2,590	2,565	2,589	+18	+0.70	65,900	-
[2211]	26/01/19	2,569	2,588	2,565	2,571	+7	+0.27	56,400	-
[2211]	26/01/16	2,564	2,564	2,544	2,564	-9	-0.35	36,700	-
[2211]	26/01/15	2,580	2,584	2,564	2,573	-2	-0.08	71,000	-
[2211]	26/01/14	2,539	2,575	2,537	2,575	+36	+1.42	82,300	-
[2211]	26/01/13	2,530	2,553	2,527	2,539	+14	+0.55	82,600	-
[2211]	26/01/09	2,525	2,535	2,515	2,525	+7	+0.28	63,300	-
[2211]	26/01/08	2,500	2,518	2,493	2,518	+12	+0.48	73,800	-
[2211]	26/01/07	2,475	2,514	2,472	2,506	+36	+1.46	98,200	-
[2211]	26/01/06	2,493	2,499	2,469	2,470	-22	-0.88	112,800	-
[2211]	26/01/05	2,524	2,524	2,489	2,492	-34	-1.35	113,300	-
[2211]	25/12/30	2,546	2,557	2,524	2,526	-35	-1.37	114,900	-
[2211]	25/12/29	2,553	2,574	2,537	2,561	-97	-3.65	287,500	-
[2211]	25/12/26	2,647	2,659	2,640	2,658	+26	+0.99	99,300	-
[2211]	25/12/25	2,629	2,635	2,629	2,632	+2	+0.08	69,000	-
[2211]	25/12/24	2,641	2,643	2,628	2,630	-8	-0.30	80,900	-
[2211]	25/12/23	2,647	2,647	2,638	2,638	-3	-0.11	50,500	-
[2211]	25/12/22	2,643	2,653	2,641	2,641	+8	+0.30	53,400	-
[2211]	25/12/19	2,633	2,646	2,633	2,633	-6	-0.23	31,700	-
[2211]	25/12/18	2,641	2,648	2,633	2,639	+9	+0.34	38,200	-
[2211]	25/12/17	2,635	2,641	2,630	2,630	-5	-0.19	28,700	-
[2211]	25/12/16	2,641	2,645	2,635	2,635	-5	-0.19	34,700	-
[2211]	25/12/15	2,648	2,652	2,640	2,640	+11	+0.42	51,400	-
[2211]	25/12/12	2,650	2,653	2,629	2,629	-10	-0.38	44,400	-
[2211]	25/12/11	2,651	2,659	2,639	2,639	-12	-0.45	37,900	-
[2211]	25/12/10	2,655	2,658	2,646	2,651	+6	+0.23	22,400	-
[2211]	25/12/09	2,658	2,660	2,640	2,645	-8	-0.30	27,800	-
[2211]	25/12/08	2,649	2,658	2,634	2,653	+23	+0.87	39,100	-
[2211]	25/12/05	2,634	2,648	2,626	2,630	-4	-0.15	39,000	-
[2211]	25/12/04	2,622	2,647	2,620	2,634	+4	+0.15	59,200	-
[2211]	25/12/03	2,650	2,657	2,630	2,630	-20	-0.75	38,200	-
[2211]	25/12/02	2,659	2,661	2,643	2,650	0	0.00	30,800	-
[2211]	25/12/01	2,670	2,674	2,641	2,650	-20	-0.75	49,100	-
[2211]	25/11/28	2,678	2,685	2,670	2,670	-10	-0.37	42,600	-
[2211]	25/11/27	2,667	2,680	2,664	2,680	+14	+0.53	41,600	-
[2211]	25/11/26	2,650	2,666	2,650	2,666	+30	+1.14	40,100	-
[2211]	25/11/25	2,648	2,659	2,636	2,636	-12	-0.45	36,800	-
[2211]	25/11/21	2,610	2,648	2,608	2,648	+42	+1.61	43,300	-
[2211]	25/11/20	2,627	2,634	2,605	2,606	-20	-0.76	31,300	-
[2211]	25/11/19	2,625	2,637	2,619	2,626	+9	+0.34	23,500	-
[2211]	25/11/18	2,630	2,638	2,611	2,617	-13	-0.49	34,900	-
[2211]	25/11/17	2,625	2,641	2,620	2,630	-1	-0.04	41,900	-
[2211]	25/11/14	2,630	2,638	2,617	2,631	+15	+0.57	51,200	-
[2211]	25/11/13	2,598	2,622	2,598	2,616	+19	+0.73	36,500	-
[2211]	25/11/12	2,603	2,622	2,597	2,597	-1	-0.04	45,700	-
[2211]	25/11/11	2,615	2,620	2,581	2,598	+8	+0.31	43,300	-
[2211]	25/11/10	2,606	2,615	2,588	2,590	-11	-0.42	57,300	-
[2211]	25/11/07	2,558	2,601	2,558	2,601	+51	+2.00	25,900	-
[2211]	25/11/06	2,550	2,560	2,544	2,550	-7	-0.27	45,100	-
[2211]	25/11/05	2,596	2,599	2,549	2,557	-18	-0.70	107,700	-
[2211]	25/11/04	2,587	2,590	2,565	2,575	-10	-0.39	103,600	-
[2211]	25/10/31	2,555	2,591	2,555	2,585	+48	+1.89	103,300	-
[2211]	25/10/30	2,574	2,582	2,529	2,537	-37	-1.44	183,500	-
[2211]	25/10/29	2,555	2,589	2,544	2,574	-20	-0.77	153,500	-
[2211]	25/10/28	2,598	2,641	2,594	2,594	-16	-0.61	82,800	-
[2211]	25/10/27	2,633	2,638	2,610	2,610	-18	-0.68	103,900	-
[2211]	25/10/24	2,636	2,637	2,621	2,628	+5	+0.19	46,500	-
[2211]	25/10/23	2,590	2,630	2,590	2,623	+22	+0.85	45,000	-
[2211]	25/10/22	2,600	2,606	2,594	2,601	+16	+0.62	30,500	-
[2211]	25/10/21	2,585	2,600	2,585	2,585	0	0.00	39,600	-
[2211]	25/10/20	2,585	2,589	2,570	2,585	+19	+0.74	40,000	-
[2211]	25/10/17	2,565	2,583	2,565	2,566	+1	+0.04	33,000	-
[2211]	25/10/16	2,574	2,585	2,565	2,565	-18	-0.70	29,500	-
[2211]	25/10/15	2,576	2,590	2,572	2,583	+10	+0.39	23,800	-
[2211]	25/10/14	2,560	2,575	2,545	2,573	+1	+0.04	39,500	-
[2211]	25/10/10	2,574	2,586	2,572	2,572	-17	-0.66	28,900	-
[2211]	25/10/09	2,574	2,592	2,571	2,589	+2	+0.08	34,000	-
[2211]	25/10/08	2,589	2,604	2,581	2,587	+3	+0.12	33,800	-
[2211]	25/10/07	2,556	2,584	2,550	2,584	+22	+0.86	31,500	-
[2211]	25/10/06	2,550	2,567	2,550	2,562	+16	+0.63	47,900	-
[2211]	25/10/03	2,558	2,570	2,546	2,546	-8	-0.31	35,800	-
[2211]	25/10/02	2,573	2,576	2,551	2,554	-28	-1.08	44,400	-
[2211]	25/10/01	2,601	2,601	2,571	2,582	-18	-0.69	37,700	-
[2211]	25/09/30	2,611	2,614	2,593	2,600	0	0.00	30,400	-
[2211]	25/09/29	2,635	2,638	2,600	2,600	-36	-1.37	37,700	-
[2211]	25/09/26	2,634	2,639	2,626	2,636	+3	+0.11	29,800	-
[2211]	25/09/25	2,630	2,635	2,626	2,633	+9	+0.34	20,400	-
[2211]	25/09/24	2,615	2,626	2,615	2,624	+11	+0.42	17,300	-
[2211]	25/09/22	2,613	2,625	2,606	2,613	0	0.00	24,300	-
[2211]	25/09/19	2,604	2,613	2,596	2,613	+9	+0.35	28,900	-
[2211]	25/09/18	2,615	2,625	2,590	2,604	-11	-0.42	23,400	-
[2211]	25/09/17	2,616	2,628	2,602	2,615	-1	-0.04	36,700	-
[2211]	25/09/16	2,594	2,617	2,581	2,616	+24	+0.93	32,400	-
[2211]	25/09/12	2,588	2,594	2,582	2,592	+4	+0.15	23,400	-
[2211]	25/09/11	2,572	2,590	2,563	2,588	+17	+0.66	17,300	-
[2211]	25/09/10	2,593	2,594	2,570	2,571	-6	-0.23	15,400	-
[2211]	25/09/09	2,584	2,598	2,577	2,577	-13	-0.50	27,700	-
[2211]	25/09/08	2,582	2,591	2,578	2,590	+18	+0.70	22,200	-
[2211]	25/09/05	2,584	2,588	2,570	2,572	-12	-0.46	20,000	-