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
[2216]	26/10/29	1,022	1,028	1,007	1,025	+9.0	+0.89	90,200	42,109,366,272
[2216]	26/10/28	1,043	1,043	1,016	1,016	-29.0	-2.78	119,100	41,739,624,448
[2216]	26/10/27	1,048	1,051	1,038	1,045	-5.0	-0.48	47,000	42,931,011,584
[2216]	26/10/26	1,047	1,055	1,045	1,050	+1.0	+0.10	37,400	43,136,421,888
[2216]	26/10/23	1,041	1,052	1,041	1,049	+8.0	+0.77	47,200	43,095,343,104
[2216]	26/10/22	1,040	1,047	1,035	1,041	+2.0	+0.19	72,200	42,766,684,160
[2216]	26/10/21	1,041	1,047	1,038	1,039	-2.0	-0.19	61,700	42,684,518,400
[2216]	26/10/20	1,065	1,069	1,041	1,041	-17.0	-1.61	71,400	42,766,684,160
[2216]	26/10/19	1,062	1,069	1,058	1,058	-4.0	-0.38	26,500	43,465,080,832
[2216]	26/10/16	1,063	1,073	1,058	1,062	-3.0	-0.28	25,900	43,629,412,352
[2216]	26/10/15	1,064	1,068	1,058	1,065	-3.0	-0.28	43,200	43,752,656,896
[2216]	26/10/14	1,063	1,079	1,060	1,068	+10.0	+0.95	61,500	43,875,905,536
[2216]	26/10/13	1,045	1,063	1,042	1,058	+21.0	+2.03	64,000	43,465,080,832
[2216]	26/10/09	1,023	1,038	1,022	1,037	+13.0	+1.27	40,000	42,602,352,640
[2216]	26/10/08	1,038	1,038	1,021	1,024	-15.0	-1.44	93,200	42,068,283,392
[2216]	26/10/07	1,040	1,049	1,038	1,039	-8.0	-0.76	43,500	42,684,518,400
[2216]	26/10/06	1,036	1,047	1,034	1,047	+11.0	+1.06	51,800	43,013,177,344
[2216]	26/10/05	1,041	1,043	1,034	1,036	-1.0	-0.10	49,300	42,561,269,760
[2216]	26/10/02	1,055	1,055	1,035	1,037	-18.0	-1.71	109,900	42,602,352,640
[2216]	26/10/01	1,061	1,067	1,055	1,055	-9.0	-0.85	52,400	43,341,836,288
[2216]	26/09/30	1,078	1,078	1,061	1,064	-6.0	-0.56	70,600	43,711,574,016
[2216]	26/09/29	1,099	1,104	1,070	1,070	-30.0	-2.73	56,500	43,958,071,296
[2216]	26/09/28	1,108	1,108	1,097	1,100	+6.0	+0.55	35,900	45,190,537,216
[2216]	26/09/25	1,105	1,106	1,093	1,094	-6.0	-0.55	33,100	44,944,044,032
[2216]	26/09/24	1,103	1,107	1,092	1,100	+1.0	+0.09	31,900	45,190,537,216
[2216]	26/09/18	1,090	1,099	1,087	1,099	+1.0	+0.09	40,800	45,149,458,432
[2216]	26/09/17	1,093	1,104	1,093	1,098	0	+0.00	28,700	45,108,375,552
[2216]	26/09/16	1,100	1,105	1,094	1,098	+6.0	+0.55	37,100	45,108,375,552
[2216]	26/09/15	1,100	1,100	1,083	1,092	+5.0	+0.46	71,300	44,861,882,368
[2216]	26/09/14	1,073	1,089	1,073	1,087	+21.0	+1.97	60,100	44,656,467,968
[2216]	26/09/11	1,076	1,076	1,062	1,066	-10.0	-0.93	50,700	43,793,739,776
[2216]	26/09/10	1,080	1,080	1,069	1,076	-5.0	-0.46	53,900	45,388,169,216
[2216]	26/09/09	1,097	1,099	1,079	1,081	-16.0	-1.46	75,800	45,599,080,448
[2216]	26/09/08	1,098	1,106	1,087	1,097	+1.0	+0.09	46,500	46,273,994,752
[2216]	26/09/07	1,105	1,109	1,096	1,096	-2.0	-0.18	87,600	46,231,814,144
[2216]	26/09/04	1,105	1,106	1,091	1,098	+4.0	+0.37	69,100	46,316,179,456
[2216]	26/09/03	1,093	1,105	1,086	1,094	+2.0	+0.18	102,800	46,147,448,832
[2216]	26/09/02	1,087	1,097	1,081	1,092	0	+0.00	102,000	46,063,083,520
[2216]	26/09/01	1,085	1,093	1,083	1,092	+7.0	+0.65	58,800	46,063,083,520
[2216]	26/08/31	1,086	1,087	1,080	1,085	+4.0	+0.37	62,500	45,767,806,976
[2216]	26/08/28	1,085	1,088	1,081	1,081	-4.0	-0.37	34,800	45,599,080,448
[2216]	26/08/27	1,090	1,097	1,081	1,085	0	+0.00	60,500	45,767,806,976
[2216]	26/08/26	1,097	1,105	1,085	1,085	-12.0	-1.09	75,700	45,767,806,976
[2216]	26/08/25	1,101	1,110	1,092	1,097	+6.0	+0.55	74,200	46,273,994,752
[2216]	26/08/24	1,102	1,103	1,091	1,091	-4.0	-0.37	64,000	46,020,902,912
[2216]	26/08/21	1,089	1,099	1,085	1,095	+4.0	+0.37	57,400	46,189,633,536
[2216]	26/08/20	1,083	1,097	1,083	1,091	+12.0	+1.11	55,500	46,020,902,912
[2216]	26/08/19	1,085	1,088	1,076	1,079	-6.0	-0.55	44,700	45,514,715,136
[2216]	26/08/18	1,094	1,094	1,076	1,085	-9.0	-0.82	68,800	45,767,806,976
[2216]	26/08/17	1,106	1,106	1,091	1,094	-12.0	-1.08	62,700	46,147,534,848
[2216]	26/08/14	1,100	1,108	1,096	1,106	+7.0	+0.64	42,000	46,653,726,720
[2216]	26/08/13	1,103	1,114	1,095	1,099	-10.0	-0.90	59,200	46,358,450,176
[2216]	26/08/12	1,105	1,115	1,091	1,109	-1.0	-0.09	87,600	46,780,272,640
[2216]	26/08/10	1,123	1,124	1,100	1,110	-2.0	-0.18	68,800	46,822,453,248
[2216]	26/08/07	1,103	1,119	1,091	1,112	+17.0	+1.55	71,600	46,906,818,560
[2216]	26/08/06	1,072	1,095	1,065	1,095	+31.0	+2.91	83,500	46,189,719,552
[2216]	26/08/05	1,060	1,075	1,049	1,064	+21.0	+2.01	115,300	44,882,063,360
[2216]	26/08/04	1,098	1,098	1,035	1,043	-43.0	-3.96	270,400	43,996,233,728
[2216]	26/08/03	1,100	1,100	1,074	1,086	-14.0	-1.27	233,600	45,810,077,696
[2216]	26/07/31	1,270	1,288	1,080	1,100	-162.0	-12.84	422,000	46,400,630,784
[2216]	26/07/30	1,275	1,284	1,245	1,262	-10.0	-0.79	88,400	53,234,180,096
[2216]	26/07/29	1,235	1,274	1,220	1,272	+49.0	+4.01	86,300	53,656,002,560
[2216]	26/07/28	1,247	1,247	1,223	1,223	-13.0	-1.05	57,800	51,589,066,752
[2216]	26/07/27	1,242	1,248	1,230	1,236	+4.0	+0.32	69,100	52,137,435,136
[2216]	26/07/24	1,210	1,242	1,210	1,232	+17.0	+1.40	58,900	51,968,708,608
[2216]	26/07/23	1,210	1,218	1,199	1,215	+15.0	+1.25	41,100	51,251,605,504
[2216]	26/07/22	1,215	1,215	1,194	1,200	-21.0	-1.72	79,000	50,618,871,808
[2216]	26/07/21	1,230	1,236	1,200	1,221	-6.0	-0.49	102,500	51,504,701,440
[2216]	26/07/17	1,223	1,274	1,222	1,227	+11	+0.90	209,000	-
[2216]	26/07/16	1,211	1,235	1,192	1,216	+29	+2.44	95,900	-
[2216]	26/07/15	1,228	1,228	1,185	1,187	-26	-2.14	65,800	-
[2216]	26/07/14	1,165	1,248	1,165	1,213	+48	+4.12	208,500	-
[2216]	26/07/13	1,174	1,179	1,158	1,165	+5	+0.43	47,500	-
[2216]	26/07/10	1,178	1,189	1,160	1,160	-18	-1.53	61,200	-
[2216]	26/07/09	1,178	1,200	1,161	1,178	+1	+0.08	133,400	-
[2216]	26/07/08	1,137	1,195	1,137	1,177	+40	+3.52	218,000	-
[2216]	26/07/07	1,124	1,139	1,120	1,137	+20	+1.79	46,900	-
[2216]	26/07/06	1,104	1,131	1,104	1,117	+13	+1.18	65,300	-
[2216]	26/07/03	1,112	1,119	1,104	1,104	+1	+0.09	50,400	-
[2216]	26/07/02	1,080	1,120	1,080	1,103	+26	+2.41	42,200	-
[2216]	26/07/01	1,095	1,095	1,074	1,077	-11	-1.01	46,300	-
[2216]	26/06/30	1,104	1,109	1,086	1,088	-3	-0.27	87,400	-
[2216]	26/06/29	1,105	1,124	1,086	1,091	-14	-1.27	102,400	-
[2216]	26/06/26	1,097	1,117	1,088	1,105	+21	+1.94	93,300	-
[2216]	26/06/25	1,088	1,097	1,074	1,084	-4	-0.37	68,000	-
[2216]	26/06/24	1,090	1,110	1,083	1,088	+2	+0.18	67,500	-
[2216]	26/06/23	1,096	1,099	1,080	1,086	-12	-1.09	79,500	-
[2216]	26/06/22	1,097	1,111	1,087	1,098	+12	+1.10	41,900	-
[2216]	26/06/19	1,121	1,121	1,086	1,086	-31	-2.78	106,500	-
[2216]	26/06/18	1,112	1,127	1,105	1,117	+14	+1.27	53,300	-
[2216]	26/06/17	1,110	1,126	1,103	1,103	-4	-0.36	69,700	-
[2216]	26/06/16	1,114	1,119	1,090	1,107	+3	+0.27	66,400	-
[2216]	26/06/15	1,122	1,136	1,104	1,104	-18	-1.60	66,400	-
[2216]	26/06/12	1,139	1,148	1,119	1,122	-13	-1.15	78,200	-
[2216]	26/06/11	1,115	1,135	1,103	1,135	+20	+1.79	68,600	-
[2216]	26/06/10	1,090	1,118	1,090	1,115	+31	+2.86	63,400	-
[2216]	26/06/09	1,098	1,099	1,073	1,084	-7	-0.64	65,200	-
[2216]	26/06/08	1,078	1,091	1,068	1,091	+26	+2.44	88,800	-
[2216]	26/06/05	1,046	1,078	1,046	1,065	+18	+1.72	86,500	-
[2216]	26/06/04	1,060	1,064	1,045	1,047	-16	-1.51	87,800	-
[2216]	26/06/03	1,074	1,077	1,050	1,063	-11	-1.02	133,300	-
[2216]	26/06/02	1,057	1,090	1,053	1,074	+23	+2.19	89,700	-
[2216]	26/06/01	1,100	1,105	1,051	1,051	-49	-4.45	207,100	-
[2216]	26/05/29	1,113	1,138	1,100	1,100	-7	-0.63	122,400	-
[2216]	26/05/28	1,082	1,110	1,082	1,107	+17	+1.56	69,300	-
[2216]	26/05/27	1,085	1,094	1,080	1,090	+4	+0.37	47,400	-
[2216]	26/05/26	1,075	1,090	1,069	1,086	+20	+1.88	62,500	-
[2216]	26/05/25	1,095	1,105	1,066	1,066	-14	-1.30	80,000	-
[2216]	26/05/22	1,067	1,088	1,065	1,080	+4.0	+0.37	69,900	-
[2216]	26/05/21	1,088	1,090	1,076	1,076	-11.0	-1.01	46,400	-
[2216]	26/05/20	1,096	1,100	1,075	1,087	0	+0.00	91,700	-
[2216]	26/05/19	1,069	1,096	1,068	1,087	+16.0	+1.49	59,400	-
[2216]	26/05/18	1,110	1,110	1,063	1,071	-42.0	-3.77	135,000	-
[2216]	26/05/15	1,100	1,125	1,100	1,113	+13.0	+1.18	64,300	-
[2216]	26/05/14	1,120	1,122	1,088	1,100	-10.0	-0.90	65,400	-
[2216]	26/05/13	1,088	1,115	1,088	1,110	+10.0	+0.91	50,800	-
[2216]	26/05/12	1,122	1,122	1,093	1,100	-26.0	-2.31	91,800	-
[2216]	26/05/11	1,137	1,142	1,126	1,126	-14.0	-1.23	47,900	-
[2216]	26/05/08	1,165	1,167	1,126	1,140	0	+0.00	73,400	-
[2216]	26/05/07	1,190	1,191	1,133	1,140	-40.0	-3.39	197,700	-
[2216]	26/05/01	1,126	1,191	1,107	1,180	+84.0	+7.66	293,100	-
[2216]	26/04/30	1,160	1,175	1,081	1,096	-71.0	-6.08	599,000	-
[2216]	26/04/28	1,162	1,170	1,155	1,167	-2.0	-0.17	53,500	-
[2216]	26/04/27	1,155	1,182	1,150	1,169	+15	+1.30	77,500	-
[2216]	26/04/24	1,155	1,162	1,146	1,154	-2	-0.17	81,000	-
[2216]	26/04/23	1,168	1,168	1,150	1,156	-10	-0.86	74,800	-
[2216]	26/04/22	1,190	1,192	1,165	1,166	-24	-2.02	88,100	-
[2216]	26/04/21	1,182	1,193	1,180	1,190	+8	+0.68	78,600	-
[2216]	26/04/20	1,191	1,200	1,174	1,182	-8	-0.67	96,900	-
[2216]	26/04/17	1,200	1,208	1,186	1,190	-10	-0.83	84,500	-
[2216]	26/04/16	1,187	1,210	1,187	1,200	+1	+0.08	81,800	-
[2216]	26/04/15	1,197	1,205	1,183	1,199	+16	+1.35	138,100	-
[2216]	26/04/14	1,199	1,208	1,178	1,183	-13	-1.09	113,900	-
[2216]	26/04/13	1,200	1,218	1,192	1,196	-11	-0.91	91,400	-
[2216]	26/04/10	1,212	1,224	1,200	1,207	-11	-0.90	98,300	-
[2216]	26/04/09	1,230	1,240	1,211	1,218	-13	-1.06	102,800	-
[2216]	26/04/08	1,210	1,245	1,196	1,231	+26	+2.16	265,000	-
[2216]	26/04/07	1,203	1,215	1,198	1,205	+1	+0.08	71,200	-
[2216]	26/04/06	1,205	1,208	1,191	1,204	+14	+1.18	60,600	-
[2216]	26/04/03	1,205	1,216	1,190	1,190	+3	+0.25	126,500	-
[2216]	26/04/02	1,210	1,225	1,180	1,187	-19	-1.58	74,000	-
[2216]	26/04/01	1,206	1,222	1,185	1,206	+25	+2.12	92,800	-
[2216]	26/03/31	1,157	1,202	1,157	1,181	+15	+1.29	71,900	-
[2216]	26/03/30	1,145	1,166	1,123	1,166	-20	-1.69	259,200	-
[2216]	26/03/27	1,162	1,201	1,155	1,186	+24	+2.07	151,400	-
[2216]	26/03/26	1,204	1,210	1,155	1,162	-36	-3.01	285,800	-
[2216]	26/03/25	1,183	1,198	1,180	1,198	+19	+1.61	150,300	-
[2216]	26/03/24	1,170	1,182	1,156	1,179	+38	+3.33	182,500	-
[2216]	26/03/23	1,190	1,196	1,139	1,141	-55	-4.60	234,400	-
[2216]	26/03/19	1,226	1,227	1,192	1,196	-60	-4.78	177,600	-
[2216]	26/03/18	1,258	1,266	1,250	1,256	+12	+0.96	101,300	-
[2216]	26/03/17	1,210	1,255	1,210	1,244	+20	+1.63	168,500	-
[2216]	26/03/16	1,190	1,234	1,184	1,224	+19	+1.58	162,700	-
[2216]	26/03/13	1,180	1,215	1,173	1,205	+20	+1.69	133,000	-
[2216]	26/03/12	1,199	1,200	1,165	1,185	-27	-2.23	284,700	-
[2216]	26/03/11	1,210	1,231	1,209	1,212	+6	+0.50	104,500	-
[2216]	26/03/10	1,199	1,237	1,183	1,206	+10	+0.84	233,000	-
[2216]	26/03/09	1,200	1,215	1,170	1,196	-60	-4.78	427,400	-
[2216]	26/03/06	1,250	1,262	1,227	1,256	-51	-3.90	264,900	-
[2216]	26/03/05	1,301	1,331	1,300	1,307	+22	+1.71	155,200	-
[2216]	26/03/04	1,318	1,319	1,265	1,285	-36	-2.73	261,300	-
[2216]	26/03/03	1,390	1,392	1,321	1,321	-78	-5.58	242,800	-
[2216]	26/03/02	1,388	1,421	1,379	1,399	-26	-1.82	153,600	-
[2216]	26/02/27	1,412	1,429	1,381	1,425	+26	+1.86	193,800	-
[2216]	26/02/26	1,358	1,404	1,357	1,399	+34	+2.49	200,100	-
[2216]	26/02/25	1,315	1,374	1,311	1,365	+50	+3.80	234,100	-
[2216]	26/02/24	1,301	1,337	1,296	1,315	-16	-1.20	225,300	-
[2216]	26/02/20	1,370	1,370	1,326	1,331	-49	-3.55	215,700	-
[2216]	26/02/19	1,373	1,393	1,352	1,380	+7	+0.51	175,400	-
[2216]	26/02/18	1,372	1,380	1,349	1,373	+1	+0.07	190,700	-
[2216]	26/02/17	1,398	1,403	1,370	1,372	-37	-2.63	283,300	-
[2216]	26/02/16	1,478	1,514	1,391	1,409	-68	-4.60	550,800	-
[2216]	26/02/13	1,592	1,649	1,477	1,477	-107	-6.76	686,400	-
[2216]	26/02/12	1,600	1,601	1,584	1,584	-17	-1.06	174,400	-
[2216]	26/02/10	1,611	1,620	1,598	1,601	-10	-0.62	71,200	-
[2216]	26/02/09	1,608	1,615	1,573	1,611	+6	+0.37	135,400	-
[2216]	26/02/06	1,632	1,632	1,588	1,605	-36	-2.19	106,800	-
[2216]	26/02/05	1,622	1,645	1,610	1,641	+30	+1.86	93,200	-
[2216]	26/02/04	1,615	1,633	1,600	1,611	-20	-1.23	70,900	-
[2216]	26/02/03	1,647	1,647	1,617	1,631	+21	+1.30	77,900	-
[2216]	26/02/02	1,614	1,640	1,602	1,610	-1	-0.06	89,800	-
[2216]	26/01/30	1,616	1,623	1,597	1,611	+16	+1.00	70,600	-
[2216]	26/01/29	1,600	1,600	1,570	1,595	-18	-1.12	72,100	-
[2216]	26/01/28	1,625	1,629	1,592	1,613	-26	-1.59	104,200	-
[2216]	26/01/27	1,652	1,677	1,630	1,639	-7	-0.43	105,700	-
[2216]	26/01/26	1,695	1,695	1,630	1,646	-52	-3.06	163,000	-
[2216]	26/01/23	1,763	1,764	1,681	1,698	-30	-1.74	116,800	-
[2216]	26/01/22	1,720	1,738	1,695	1,728	+33	+1.95	155,700	-
[2216]	26/01/21	1,770	1,803	1,676	1,695	-85	-4.78	383,300	-
[2216]	26/01/20	1,729	1,785	1,710	1,780	+67	+3.91	306,300	-
[2216]	26/01/19	1,650	1,718	1,650	1,713	+77	+4.71	228,700	-
[2216]	26/01/16	1,654	1,669	1,632	1,636	-39	-2.33	104,600	-
[2216]	26/01/15	1,626	1,688	1,625	1,675	+65	+4.04	148,600	-
[2216]	26/01/14	1,647	1,653	1,599	1,610	-45	-2.72	135,500	-
[2216]	26/01/13	1,667	1,674	1,625	1,655	-15	-0.90	138,700	-
[2216]	26/01/09	1,662	1,687	1,653	1,670	+9	+0.54	117,900	-
[2216]	26/01/08	1,728	1,729	1,644	1,661	-50	-2.92	250,900	-
[2216]	26/01/07	1,690	1,733	1,686	1,711	+13	+0.77	192,500	-
[2216]	26/01/06	1,687	1,730	1,671	1,698	+33	+1.98	192,600	-
[2216]	26/01/05	1,681	1,690	1,640	1,665	+8	+0.48	153,500	-
[2216]	25/12/30	1,640	1,675	1,640	1,657	+26	+1.59	201,300	-
[2216]	25/12/29	1,624	1,636	1,603	1,631	+1	+0.06	237,600	-
[2216]	25/12/26	1,633	1,650	1,613	1,630	+20	+1.24	239,200	-
[2216]	25/12/25	1,597	1,624	1,575	1,610	+33	+2.09	194,800	-
[2216]	25/12/24	1,581	1,588	1,573	1,577	-3	-0.19	124,300	-
[2216]	25/12/23	1,597	1,599	1,578	1,580	-13	-0.82	139,400	-
[2216]	25/12/22	1,590	1,597	1,566	1,593	+16	+1.01	190,900	-
[2216]	25/12/19	1,559	1,580	1,553	1,577	+29	+1.87	130,600	-
[2216]	25/12/18	1,540	1,562	1,534	1,548	+9	+0.58	134,400	-
[2216]	25/12/17	1,555	1,575	1,530	1,539	+4	+0.26	144,400	-
[2216]	25/12/16	1,508	1,543	1,508	1,535	+38	+2.54	146,900	-
[2216]	25/12/15	1,475	1,502	1,470	1,497	+43	+2.96	99,200	-
[2216]	25/12/12	1,481	1,489	1,446	1,454	-31	-2.09	129,900	-
[2216]	25/12/11	1,500	1,500	1,468	1,485	-5	-0.34	99,200	-
[2216]	25/12/10	1,500	1,510	1,488	1,490	-11	-0.73	154,600	-
[2216]	25/12/09	1,520	1,547	1,501	1,501	-26	-1.70	86,900	-
[2216]	25/12/08	1,457	1,536	1,457	1,527	+75	+5.17	131,500	-
[2216]	25/12/05	1,479	1,485	1,452	1,452	-23	-1.56	107,800	-
[2216]	25/12/04	1,482	1,492	1,467	1,475	-10	-0.67	77,900	-
[2216]	25/12/03	1,486	1,495	1,475	1,485	-1	-0.07	68,000	-
[2216]	25/12/02	1,507	1,507	1,479	1,486	-5	-0.34	101,000	-
[2216]	25/12/01	1,524	1,524	1,491	1,491	-33	-2.17	144,600	-
[2216]	25/11/28	1,515	1,535	1,513	1,524	+7	+0.46	77,700	-
[2216]	25/11/27	1,535	1,555	1,511	1,517	-22	-1.43	112,300	-
[2216]	25/11/26	1,569	1,593	1,536	1,539	-26	-1.66	135,600	-
[2216]	25/11/25	1,601	1,613	1,563	1,565	-23	-1.45	93,000	-
[2216]	25/11/21	1,525	1,591	1,525	1,588	+53	+3.45	143,300	-
[2216]	25/11/20	1,536	1,557	1,520	1,535	-28	-1.79	138,700	-
[2216]	25/11/19	1,531	1,580	1,515	1,563	+29	+1.89	127,500	-
[2216]	25/11/18	1,560	1,561	1,514	1,534	-31	-1.98	186,400	-
[2216]	25/11/17	1,602	1,608	1,526	1,565	-68	-4.16	319,100	-
[2216]	25/11/14	1,653	1,700	1,626	1,633	-19	-1.15	341,200	-
[2216]	25/11/13	1,591	1,659	1,587	1,652	+57	+3.57	298,600	-
[2216]	25/11/12	1,529	1,622	1,524	1,595	+77	+5.07	339,100	-
[2216]	25/11/11	1,521	1,556	1,505	1,518	-17	-1.11	234,400	-
[2216]	25/11/10	1,488	1,538	1,488	1,535	+63	+4.28	266,900	-
[2216]	25/11/07	1,427	1,479	1,427	1,472	+47	+3.30	132,500	-
[2216]	25/11/06	1,440	1,464	1,421	1,425	-20	-1.38	141,400	-
[2216]	25/11/05	1,419	1,450	1,406	1,445	+26	+1.83	206,500	-
[2216]	25/11/04	1,446	1,446	1,406	1,419	-33	-2.27	244,700	-
[2216]	25/10/31	1,465	1,485	1,433	1,452	-3	-0.21	285,500	-
[2216]	25/10/30	1,530	1,549	1,454	1,455	-74	-4.84	554,000	-
[2216]	25/10/29	1,716	1,740	1,464	1,529	-147	-8.77	1,774,600	-
[2216]	25/10/28	1,740	1,740	1,656	1,676	-90	-5.10	521,500	-
[2216]	25/10/27	1,825	1,826	1,760	1,766	-59	-3.23	329,000	-
[2216]	25/10/24	1,822	1,843	1,799	1,825	-5	-0.27	146,300	-
[2216]	25/10/23	1,790	1,850	1,788	1,830	+43	+2.41	217,600	-
[2216]	25/10/22	1,760	1,808	1,736	1,787	+25	+1.42	159,000	-
[2216]	25/10/21	1,751	1,770	1,728	1,762	-20	-1.12	236,300	-
[2216]	25/10/20	1,843	1,853	1,770	1,782	-38	-2.09	265,300	-
[2216]	25/10/17	1,820	1,839	1,806	1,820	-29	-1.57	108,900	-
[2216]	25/10/16	1,906	1,915	1,830	1,849	-57	-2.99	182,600	-
[2216]	25/10/15	1,904	1,923	1,865	1,906	+2	+0.11	107,900	-
[2216]	25/10/14	1,901	1,950	1,899	1,904	-21	-1.09	117,700	-
[2216]	25/10/10	1,905	1,950	1,895	1,925	-20	-1.03	127,200	-
[2216]	25/10/09	2,016	2,024	1,931	1,945	-71	-3.52	194,700	-
[2216]	25/10/08	2,043	2,072	2,000	2,016	-28	-1.37	98,700	-
[2216]	25/10/07	2,110	2,113	2,036	2,044	-76	-3.58	145,400	-
[2216]	25/10/06	2,096	2,134	2,086	2,120	+45	+2.17	126,200	-
[2216]	25/10/03	2,032	2,091	2,029	2,075	+23	+1.12	159,500	-
[2216]	25/10/02	2,228	2,229	2,040	2,052	-174	-7.82	327,700	-
[2216]	25/10/01	2,348	2,348	2,217	2,226	-125	-5.32	147,000	-
[2216]	25/09/30	2,350	2,361	2,300	2,351	-16	-0.68	107,900	-
[2216]	25/09/29	2,447	2,456	2,365	2,367	-58	-2.39	105,500	-
[2216]	25/09/26	2,467	2,470	2,400	2,425	-10	-0.41	174,100	-
[2216]	25/09/25	2,384	2,441	2,352	2,435	+65	+2.74	157,800	-
[2216]	25/09/24	2,335	2,380	2,315	2,370	+34	+1.46	113,400	-
[2216]	25/09/22	2,281	2,368	2,281	2,336	+60	+2.64	216,600	-
[2216]	25/09/19	2,158	2,323	2,137	2,276	+154	+7.26	1,212,700	-
[2216]	25/09/18	2,116	2,140	2,080	2,122	+42	+2.02	102,100	-
[2216]	25/09/17	2,120	2,134	2,057	2,080	-37	-1.75	80,800	-
[2216]	25/09/16	2,058	2,144	2,050	2,117	+82	+4.03	182,100	-
[2216]	25/09/12	2,046	2,055	2,020	2,035	-11	-0.54	59,800	-
[2216]	25/09/11	2,049	2,064	2,026	2,046	-3	-0.15	68,400	-
[2216]	25/09/10	2,059	2,081	2,042	2,049	-18	-0.87	51,100	-
[2216]	25/09/09	2,112	2,112	2,061	2,067	-25	-1.20	83,800	-
[2216]	25/09/08	2,119	2,160	2,085	2,092	-49	-2.29	127,700	-
[2216]	25/09/05	2,147	2,169	2,131	2,141	-11	-0.51	68,500	-