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
[2217]	26/10/29	1,382	1,390	1,360	1,369	-14.0	-1.01	245,200	27,412,926,464
[2217]	26/10/28	1,429	1,429	1,383	1,383	-46.0	-3.22	99,100	27,693,264,896
[2217]	26/10/27	1,436	1,436	1,428	1,429	-11.0	-0.76	40,600	28,614,371,328
[2217]	26/10/26	1,441	1,447	1,436	1,440	-1.0	-0.07	40,300	28,834,635,776
[2217]	26/10/23	1,449	1,462	1,441	1,441	-8.0	-0.55	35,300	28,854,659,072
[2217]	26/10/22	1,445	1,453	1,445	1,449	+2.0	+0.14	17,800	29,014,851,584
[2217]	26/10/21	1,441	1,453	1,441	1,447	-1.0	-0.07	23,100	28,974,802,944
[2217]	26/10/20	1,464	1,469	1,448	1,448	-16.0	-1.09	33,700	28,994,828,288
[2217]	26/10/19	1,461	1,472	1,461	1,464	-9.0	-0.61	27,000	29,315,211,264
[2217]	26/10/16	1,466	1,473	1,460	1,473	+7.0	+0.48	31,100	29,495,429,120
[2217]	26/10/15	1,446	1,466	1,440	1,466	+18.0	+1.24	37,000	29,355,259,904
[2217]	26/10/14	1,452	1,454	1,445	1,448	-4.0	-0.28	27,800	28,994,828,288
[2217]	26/10/13	1,438	1,453	1,436	1,452	+12.0	+0.83	32,900	29,074,923,520
[2217]	26/10/09	1,411	1,442	1,410	1,440	+23.0	+1.62	45,400	28,834,635,776
[2217]	26/10/08	1,450	1,450	1,410	1,417	-33.0	-2.28	79,600	28,374,081,536
[2217]	26/10/07	1,454	1,455	1,450	1,450	-5.0	-0.34	54,100	29,136,375,808
[2217]	26/10/06	1,454	1,459	1,453	1,455	-2.0	-0.14	34,900	29,236,846,592
[2217]	26/10/05	1,457	1,459	1,453	1,457	-2.0	-0.14	32,800	29,277,034,496
[2217]	26/10/02	1,466	1,470	1,458	1,459	-7.0	-0.48	58,200	29,317,222,400
[2217]	26/10/01	1,480	1,482	1,466	1,466	-26.0	-1.74	66,100	29,457,881,088
[2217]	26/09/30	1,482	1,492	1,480	1,492	+10.0	+0.67	29,200	29,980,325,888
[2217]	26/09/29	1,493	1,493	1,482	1,482	-27.0	-1.79	38,800	29,779,384,320
[2217]	26/09/28	1,500	1,509	1,491	1,509	+11.0	+0.73	29,600	30,321,924,096
[2217]	26/09/25	1,497	1,498	1,493	1,498	+1.0	+0.07	25,000	30,100,889,600
[2217]	26/09/24	1,491	1,497	1,488	1,497	+6.0	+0.40	28,800	30,080,796,672
[2217]	26/09/18	1,487	1,492	1,486	1,491	+2.0	+0.13	39,500	29,960,230,912
[2217]	26/09/17	1,480	1,492	1,480	1,489	+6.0	+0.40	23,100	29,920,043,008
[2217]	26/09/16	1,485	1,489	1,480	1,483	-1.0	-0.07	19,000	29,799,479,296
[2217]	26/09/15	1,486	1,493	1,481	1,484	+1.0	+0.07	28,300	29,819,572,224
[2217]	26/09/14	1,476	1,484	1,476	1,483	+5.0	+0.34	22,000	29,799,479,296
[2217]	26/09/11	1,481	1,488	1,478	1,478	-5.0	-0.34	39,700	29,649,563,648
[2217]	26/09/10	1,484	1,487	1,480	1,483	-2.0	-0.13	31,000	29,749,866,496
[2217]	26/09/09	1,488	1,493	1,484	1,485	-3.0	-0.20	20,200	29,789,988,864
[2217]	26/09/08	1,490	1,492	1,485	1,488	-3.0	-0.20	20,500	29,850,169,344
[2217]	26/09/07	1,496	1,498	1,489	1,491	-5.0	-0.33	19,100	29,910,351,872
[2217]	26/09/04	1,485	1,496	1,480	1,496	+10.0	+0.67	26,100	30,010,654,720
[2217]	26/09/03	1,481	1,489	1,481	1,486	+10.0	+0.68	30,600	29,810,049,024
[2217]	26/09/02	1,500	1,500	1,476	1,476	-25.0	-1.67	108,100	29,609,443,328
[2217]	26/09/01	1,512	1,512	1,501	1,501	-10.0	-0.66	26,100	30,110,957,568
[2217]	26/08/31	1,510	1,520	1,502	1,511	+1.0	+0.07	18,800	30,311,563,264
[2217]	26/08/28	1,510	1,518	1,507	1,510	-7.0	-0.46	29,900	30,291,503,104
[2217]	26/08/27	1,516	1,525	1,510	1,517	+1.0	+0.07	21,900	30,431,926,272
[2217]	26/08/26	1,516	1,523	1,510	1,516	+1.0	+0.07	20,900	30,411,866,112
[2217]	26/08/25	1,514	1,526	1,511	1,515	+1.0	+0.07	21,300	30,391,805,952
[2217]	26/08/24	1,515	1,522	1,509	1,514	0	+0.00	15,600	30,371,745,792
[2217]	26/08/21	1,512	1,520	1,509	1,514	+5.0	+0.33	23,000	30,371,745,792
[2217]	26/08/20	1,501	1,514	1,501	1,509	+8.0	+0.53	17,600	30,271,442,944
[2217]	26/08/19	1,504	1,508	1,495	1,501	-3.0	-0.20	38,700	30,110,957,568
[2217]	26/08/18	1,509	1,517	1,501	1,504	-1.0	-0.07	18,400	30,171,140,096
[2217]	26/08/17	1,525	1,526	1,505	1,505	-20.0	-1.31	32,600	30,191,200,256
[2217]	26/08/14	1,512	1,530	1,507	1,525	+13.0	+0.86	37,300	30,592,411,648
[2217]	26/08/13	1,502	1,514	1,497	1,512	+15.0	+1.00	27,900	30,331,623,424
[2217]	26/08/12	1,500	1,500	1,492	1,497	+1.0	+0.07	30,500	30,030,714,880
[2217]	26/08/10	1,500	1,503	1,495	1,496	-1.0	-0.07	26,300	30,010,654,720
[2217]	26/08/07	1,490	1,503	1,490	1,497	+7.0	+0.47	26,500	30,030,714,880
[2217]	26/08/06	1,482	1,495	1,482	1,490	+8.0	+0.54	26,000	29,890,291,712
[2217]	26/08/05	1,485	1,488	1,480	1,482	-3.0	-0.20	21,800	29,729,806,336
[2217]	26/08/04	1,505	1,505	1,483	1,485	-15.0	-1.00	27,700	29,789,988,864
[2217]	26/08/03	1,500	1,507	1,500	1,500	0	+0.00	22,500	30,090,897,408
[2217]	26/07/31	1,525	1,528	1,500	1,500	-25.0	-1.64	40,300	30,090,897,408
[2217]	26/07/30	1,535	1,547	1,525	1,525	-96.0	-5.92	100,000	30,592,411,648
[2217]	26/07/29	1,617	1,621	1,608	1,621	+16.0	+1.00	62,800	32,518,230,016
[2217]	26/07/28	1,607	1,612	1,603	1,605	-5.0	-0.31	39,000	32,197,259,264
[2217]	26/07/27	1,612	1,620	1,606	1,610	+7.0	+0.44	28,000	32,297,562,112
[2217]	26/07/24	1,597	1,605	1,590	1,603	+5.0	+0.31	22,900	32,157,138,944
[2217]	26/07/23	1,593	1,601	1,588	1,598	+3.0	+0.19	19,800	32,056,836,096
[2217]	26/07/22	1,594	1,602	1,590	1,595	+1.0	+0.06	27,900	31,996,653,568
[2217]	26/07/21	1,597	1,600	1,586	1,594	+5.0	+0.31	38,200	31,976,593,408
[2217]	26/07/17	1,574	1,589	1,574	1,589	+15	+0.95	30,000	-
[2217]	26/07/16	1,570	1,577	1,568	1,574	+2	+0.13	15,100	-
[2217]	26/07/15	1,575	1,575	1,567	1,572	+6	+0.38	14,300	-
[2217]	26/07/14	1,580	1,581	1,564	1,566	+4	+0.26	21,500	-
[2217]	26/07/13	1,570	1,581	1,562	1,562	+2	+0.13	27,300	-
[2217]	26/07/10	1,563	1,564	1,555	1,560	+5	+0.32	18,000	-
[2217]	26/07/09	1,562	1,566	1,555	1,555	-6	-0.38	24,100	-
[2217]	26/07/08	1,566	1,569	1,561	1,561	-1	-0.06	21,600	-
[2217]	26/07/07	1,568	1,568	1,561	1,562	+11	+0.71	14,100	-
[2217]	26/07/06	1,576	1,578	1,551	1,551	+2	+0.13	26,600	-
[2217]	26/07/03	1,568	1,575	1,549	1,549	-3	-0.19	35,100	-
[2217]	26/07/02	1,548	1,564	1,545	1,552	+16	+1.04	28,600	-
[2217]	26/07/01	1,540	1,549	1,535	1,536	-4	-0.26	21,500	-
[2217]	26/06/30	1,550	1,556	1,530	1,540	-10	-0.65	28,700	-
[2217]	26/06/29	1,550	1,558	1,538	1,550	+22	+1.44	41,000	-
[2217]	26/06/26	1,521	1,528	1,514	1,528	+8	+0.53	14,700	-
[2217]	26/06/25	1,518	1,523	1,511	1,520	+2	+0.13	17,000	-
[2217]	26/06/24	1,506	1,519	1,505	1,518	+12	+0.80	15,600	-
[2217]	26/06/23	1,516	1,517	1,500	1,506	-15	-0.99	23,800	-
[2217]	26/06/22	1,522	1,535	1,515	1,521	0	0.00	16,300	-
[2217]	26/06/19	1,514	1,527	1,514	1,521	+1	+0.07	15,200	-
[2217]	26/06/18	1,510	1,524	1,504	1,520	+9	+0.60	15,300	-
[2217]	26/06/17	1,512	1,524	1,507	1,511	-1	-0.07	24,200	-
[2217]	26/06/16	1,512	1,514	1,499	1,512	0	0.00	17,600	-
[2217]	26/06/15	1,515	1,516	1,507	1,512	+8	+0.53	14,200	-
[2217]	26/06/12	1,517	1,518	1,499	1,504	+2	+0.13	21,000	-
[2217]	26/06/11	1,486	1,502	1,486	1,502	+16	+1.08	17,600	-
[2217]	26/06/10	1,474	1,493	1,470	1,486	-8	-0.54	23,700	-
[2217]	26/06/09	1,476	1,494	1,475	1,494	+20	+1.36	25,700	-
[2217]	26/06/08	1,481	1,490	1,468	1,474	-1	-0.07	31,900	-
[2217]	26/06/05	1,469	1,481	1,463	1,475	+15	+1.03	16,700	-
[2217]	26/06/04	1,478	1,486	1,460	1,460	-17	-1.15	30,500	-
[2217]	26/06/03	1,461	1,477	1,461	1,477	+17	+1.16	16,600	-
[2217]	26/06/02	1,470	1,475	1,460	1,460	-14	-0.95	39,400	-
[2217]	26/06/01	1,508	1,508	1,471	1,474	-16	-1.07	49,000	-
[2217]	26/05/29	1,490	1,504	1,489	1,490	+11	+0.74	20,600	-
[2217]	26/05/28	1,480	1,486	1,471	1,479	+1	+0.07	26,900	-
[2217]	26/05/27	1,478	1,486	1,472	1,478	0	0.00	19,200	-
[2217]	26/05/26	1,481	1,485	1,471	1,478	-12	-0.81	30,900	-
[2217]	26/05/25	1,507	1,508	1,486	1,490	-15	-1.00	20,100	-
[2217]	26/05/22	1,500	1,505	1,492	1,505	+5.0	+0.33	9,800	-
[2217]	26/05/21	1,502	1,515	1,500	1,500	+2.0	+0.13	9,200	-
[2217]	26/05/20	1,515	1,516	1,498	1,498	-17.0	-1.12	14,100	-
[2217]	26/05/19	1,508	1,516	1,507	1,515	+16.0	+1.07	19,300	-
[2217]	26/05/18	1,507	1,514	1,490	1,499	-16.0	-1.06	21,300	-
[2217]	26/05/15	1,513	1,518	1,501	1,515	+16.0	+1.07	19,100	-
[2217]	26/05/14	1,514	1,516	1,490	1,499	-15.0	-0.99	22,600	-
[2217]	26/05/13	1,505	1,517	1,497	1,514	+12.0	+0.80	24,500	-
[2217]	26/05/12	1,488	1,503	1,480	1,502	+21.0	+1.42	30,400	-
[2217]	26/05/11	1,477	1,486	1,477	1,481	+4.0	+0.27	24,800	-
[2217]	26/05/08	1,485	1,490	1,470	1,477	-6.0	-0.40	38,600	-
[2217]	26/05/07	1,483	1,490	1,480	1,483	+7.0	+0.47	20,300	-
[2217]	26/05/01	1,480	1,480	1,473	1,476	+2.0	+0.14	19,000	-
[2217]	26/04/30	1,485	1,485	1,473	1,474	-9.0	-0.61	32,900	-
[2217]	26/04/28	1,473	1,483	1,473	1,483	+10.0	+0.68	26,900	-
[2217]	26/04/27	1,476	1,483	1,471	1,473	+3	+0.20	27,000	-
[2217]	26/04/24	1,490	1,490	1,470	1,470	-15	-1.01	33,100	-
[2217]	26/04/23	1,500	1,503	1,485	1,485	-17	-1.13	42,700	-
[2217]	26/04/22	1,513	1,517	1,502	1,502	-15	-0.99	24,900	-
[2217]	26/04/21	1,516	1,524	1,514	1,517	-1	-0.07	19,500	-
[2217]	26/04/20	1,529	1,529	1,515	1,518	-2	-0.13	20,700	-
[2217]	26/04/17	1,518	1,528	1,518	1,520	-1	-0.07	10,700	-
[2217]	26/04/16	1,530	1,531	1,517	1,521	-9	-0.59	17,500	-
[2217]	26/04/15	1,515	1,530	1,515	1,530	+19	+1.26	22,700	-
[2217]	26/04/14	1,535	1,535	1,511	1,511	-13	-0.85	18,500	-
[2217]	26/04/13	1,520	1,528	1,519	1,524	-1	-0.07	17,800	-
[2217]	26/04/10	1,533	1,533	1,517	1,525	+3	+0.20	20,500	-
[2217]	26/04/09	1,525	1,538	1,519	1,522	-3	-0.20	19,700	-
[2217]	26/04/08	1,538	1,544	1,521	1,525	-6	-0.39	35,900	-
[2217]	26/04/07	1,524	1,534	1,524	1,531	+8	+0.53	18,700	-
[2217]	26/04/06	1,520	1,530	1,519	1,523	+4	+0.26	19,500	-
[2217]	26/04/03	1,513	1,533	1,510	1,519	+6	+0.40	41,100	-
[2217]	26/04/02	1,507	1,528	1,504	1,513	-5	-0.33	23,200	-
[2217]	26/04/01	1,497	1,518	1,497	1,518	+23	+1.54	32,200	-
[2217]	26/03/31	1,493	1,523	1,490	1,495	+3	+0.20	53,800	-
[2217]	26/03/30	1,500	1,506	1,488	1,492	-32	-2.10	87,800	-
[2217]	26/03/27	1,508	1,524	1,508	1,524	+12	+0.79	50,100	-
[2217]	26/03/26	1,509	1,512	1,494	1,512	+3	+0.20	23,000	-
[2217]	26/03/25	1,495	1,512	1,495	1,509	+16	+1.07	30,500	-
[2217]	26/03/24	1,478	1,496	1,477	1,493	+25	+1.70	36,600	-
[2217]	26/03/23	1,488	1,488	1,464	1,468	-26	-1.74	51,800	-
[2217]	26/03/19	1,488	1,506	1,483	1,494	+1	+0.07	74,100	-
[2217]	26/03/18	1,472	1,494	1,467	1,493	+30	+2.05	40,500	-
[2217]	26/03/17	1,474	1,483	1,460	1,463	-9	-0.61	74,600	-
[2217]	26/03/16	1,505	1,513	1,472	1,472	-35	-2.32	74,600	-
[2217]	26/03/13	1,508	1,519	1,506	1,507	-9	-0.59	30,800	-
[2217]	26/03/12	1,522	1,522	1,508	1,516	-15	-0.98	32,500	-
[2217]	26/03/11	1,526	1,535	1,523	1,531	+5	+0.33	30,100	-
[2217]	26/03/10	1,520	1,526	1,516	1,526	+13	+0.86	37,100	-
[2217]	26/03/09	1,490	1,519	1,475	1,513	+6	+0.40	72,500	-
[2217]	26/03/06	1,500	1,507	1,486	1,507	+7	+0.47	42,400	-
[2217]	26/03/05	1,499	1,521	1,496	1,500	+18	+1.21	42,100	-
[2217]	26/03/04	1,491	1,497	1,473	1,482	-16	-1.07	86,000	-
[2217]	26/03/03	1,525	1,525	1,495	1,498	-30	-1.96	60,400	-
[2217]	26/03/02	1,530	1,541	1,522	1,528	-12	-0.78	36,800	-
[2217]	26/02/27	1,523	1,540	1,519	1,540	+23	+1.52	46,000	-
[2217]	26/02/26	1,525	1,528	1,516	1,517	-4	-0.26	39,800	-
[2217]	26/02/25	1,518	1,525	1,518	1,521	+3	+0.20	31,900	-
[2217]	26/02/24	1,504	1,522	1,500	1,518	+18	+1.20	46,800	-
[2217]	26/02/20	1,514	1,514	1,493	1,500	-19	-1.25	35,600	-
[2217]	26/02/19	1,515	1,519	1,495	1,519	+4	+0.26	51,800	-
[2217]	26/02/18	1,479	1,518	1,479	1,515	+41	+2.78	89,100	-
[2217]	26/02/17	1,481	1,483	1,472	1,474	-7	-0.47	74,900	-
[2217]	26/02/16	1,494	1,498	1,480	1,481	-9	-0.60	77,300	-
[2217]	26/02/13	1,500	1,504	1,486	1,490	-12	-0.80	100,000	-
[2217]	26/02/12	1,511	1,511	1,495	1,502	-9	-0.60	77,200	-
[2217]	26/02/10	1,505	1,517	1,503	1,511	+6	+0.40	58,700	-
[2217]	26/02/09	1,505	1,506	1,495	1,505	+13	+0.87	51,800	-
[2217]	26/02/06	1,500	1,503	1,491	1,492	-8	-0.53	96,200	-
[2217]	26/02/05	1,532	1,532	1,500	1,500	-22	-1.45	89,500	-
[2217]	26/02/04	1,513	1,530	1,511	1,522	+10	+0.66	65,500	-
[2217]	26/02/03	1,515	1,527	1,511	1,512	+6	+0.40	83,900	-
[2217]	26/02/02	1,561	1,564	1,506	1,506	-48	-3.09	116,400	-
[2217]	26/01/30	1,545	1,555	1,529	1,554	+30	+1.97	42,000	-
[2217]	26/01/29	1,556	1,558	1,524	1,524	-56	-3.54	93,600	-
[2217]	26/01/28	1,580	1,590	1,576	1,580	+2	+0.13	93,400	-
[2217]	26/01/27	1,582	1,586	1,574	1,578	-4	-0.25	43,900	-
[2217]	26/01/26	1,590	1,590	1,582	1,582	-8	-0.50	35,100	-
[2217]	26/01/23	1,585	1,591	1,582	1,590	+10	+0.63	34,600	-
[2217]	26/01/22	1,574	1,580	1,572	1,580	+6	+0.38	23,300	-
[2217]	26/01/21	1,576	1,580	1,567	1,574	-4	-0.25	28,800	-
[2217]	26/01/20	1,582	1,583	1,575	1,578	+2	+0.13	22,200	-
[2217]	26/01/19	1,582	1,585	1,573	1,576	+2	+0.13	25,200	-
[2217]	26/01/16	1,573	1,576	1,560	1,574	+1	+0.06	37,900	-
[2217]	26/01/15	1,580	1,585	1,570	1,573	-4	-0.25	35,600	-
[2217]	26/01/14	1,580	1,585	1,570	1,577	+5	+0.32	26,000	-
[2217]	26/01/13	1,566	1,579	1,561	1,572	+17	+1.09	43,300	-
[2217]	26/01/09	1,560	1,565	1,555	1,555	+5	+0.32	24,600	-
[2217]	26/01/08	1,562	1,563	1,550	1,550	-5	-0.32	21,400	-
[2217]	26/01/07	1,563	1,567	1,552	1,555	-5	-0.32	20,400	-
[2217]	26/01/06	1,552	1,564	1,550	1,560	+8	+0.52	26,900	-
[2217]	26/01/05	1,545	1,552	1,542	1,552	+10	+0.65	25,400	-
[2217]	25/12/30	1,545	1,547	1,540	1,542	-3	-0.19	15,800	-
[2217]	25/12/29	1,545	1,549	1,535	1,545	+6	+0.39	29,700	-
[2217]	25/12/26	1,531	1,539	1,531	1,539	+8	+0.52	28,800	-
[2217]	25/12/25	1,516	1,534	1,516	1,531	+15	+0.99	20,900	-
[2217]	25/12/24	1,511	1,521	1,511	1,516	+5	+0.33	16,500	-
[2217]	25/12/23	1,518	1,520	1,508	1,511	-1	-0.07	22,700	-
[2217]	25/12/22	1,523	1,525	1,511	1,512	-4	-0.26	31,000	-
[2217]	25/12/19	1,516	1,523	1,515	1,516	+1	+0.07	23,100	-
[2217]	25/12/18	1,511	1,519	1,507	1,515	+4	+0.26	23,800	-
[2217]	25/12/17	1,519	1,519	1,507	1,511	+3	+0.20	13,500	-
[2217]	25/12/16	1,518	1,518	1,508	1,508	-10	-0.66	28,400	-
[2217]	25/12/15	1,496	1,519	1,496	1,518	+30	+2.02	48,400	-
[2217]	25/12/12	1,511	1,519	1,488	1,488	-22	-1.46	131,200	-
[2217]	25/12/11	1,543	1,545	1,510	1,510	-33	-2.14	43,200	-
[2217]	25/12/10	1,540	1,548	1,540	1,543	+3	+0.19	18,000	-
[2217]	25/12/09	1,550	1,556	1,536	1,540	-8	-0.52	27,300	-
[2217]	25/12/08	1,539	1,553	1,538	1,548	+15	+0.98	29,100	-
[2217]	25/12/05	1,534	1,540	1,527	1,533	-1	-0.07	21,300	-
[2217]	25/12/04	1,540	1,540	1,530	1,534	+4	+0.26	16,900	-
[2217]	25/12/03	1,540	1,541	1,530	1,530	-13	-0.84	25,000	-
[2217]	25/12/02	1,546	1,547	1,536	1,543	-2	-0.13	24,500	-
[2217]	25/12/01	1,560	1,562	1,542	1,545	-12	-0.77	34,700	-
[2217]	25/11/28	1,553	1,560	1,551	1,557	+9	+0.58	25,100	-
[2217]	25/11/27	1,542	1,553	1,542	1,548	+8	+0.52	26,600	-
[2217]	25/11/26	1,530	1,542	1,530	1,540	+10	+0.65	19,400	-
[2217]	25/11/25	1,542	1,544	1,530	1,530	-20	-1.29	19,600	-
[2217]	25/11/21	1,518	1,550	1,515	1,550	+32	+2.11	38,600	-
[2217]	25/11/20	1,523	1,532	1,518	1,518	-5	-0.33	20,000	-
[2217]	25/11/19	1,525	1,534	1,521	1,523	-10	-0.65	16,100	-
[2217]	25/11/18	1,539	1,539	1,526	1,533	+8	+0.52	42,400	-
[2217]	25/11/17	1,520	1,532	1,516	1,525	+5	+0.33	30,700	-
[2217]	25/11/14	1,515	1,522	1,511	1,520	+5	+0.33	19,600	-
[2217]	25/11/13	1,512	1,517	1,507	1,515	+3	+0.20	16,300	-
[2217]	25/11/12	1,498	1,515	1,496	1,512	+19	+1.27	36,000	-
[2217]	25/11/11	1,501	1,503	1,486	1,493	-10	-0.67	46,200	-
[2217]	25/11/10	1,507	1,510	1,499	1,503	-3	-0.20	28,600	-
[2217]	25/11/07	1,486	1,506	1,484	1,506	+19	+1.28	41,700	-
[2217]	25/11/06	1,512	1,512	1,487	1,487	-24	-1.59	99,000	-
[2217]	25/11/05	1,522	1,533	1,511	1,511	-11	-0.72	47,000	-
[2217]	25/11/04	1,537	1,537	1,522	1,522	-3	-0.20	35,600	-
[2217]	25/10/31	1,527	1,529	1,517	1,525	+2	+0.13	42,600	-
[2217]	25/10/30	1,545	1,545	1,523	1,523	-7	-0.46	58,400	-
[2217]	25/10/29	1,554	1,554	1,530	1,530	-28	-1.80	30,900	-
[2217]	25/10/28	1,582	1,582	1,551	1,558	-24	-1.52	26,800	-
[2217]	25/10/27	1,575	1,584	1,565	1,582	+22	+1.41	31,900	-
[2217]	25/10/24	1,571	1,579	1,560	1,560	-15	-0.95	19,500	-
[2217]	25/10/23	1,568	1,580	1,562	1,575	+7	+0.45	20,500	-
[2217]	25/10/22	1,560	1,569	1,559	1,568	+11	+0.71	15,200	-
[2217]	25/10/21	1,546	1,557	1,546	1,557	+7	+0.45	14,200	-
[2217]	25/10/20	1,550	1,553	1,544	1,550	+15	+0.98	16,000	-
[2217]	25/10/17	1,539	1,539	1,530	1,535	+3	+0.20	15,800	-
[2217]	25/10/16	1,549	1,549	1,531	1,532	-9	-0.58	21,600	-
[2217]	25/10/15	1,530	1,543	1,530	1,541	+15	+0.98	19,400	-
[2217]	25/10/14	1,520	1,528	1,509	1,526	+5	+0.33	41,700	-
[2217]	25/10/10	1,530	1,530	1,520	1,521	-16	-1.04	33,000	-
[2217]	25/10/09	1,546	1,550	1,535	1,537	-13	-0.84	26,300	-
[2217]	25/10/08	1,560	1,568	1,548	1,550	-9	-0.58	27,800	-
[2217]	25/10/07	1,567	1,567	1,554	1,559	-8	-0.51	21,000	-
[2217]	25/10/06	1,570	1,570	1,554	1,567	+23	+1.49	27,200	-
[2217]	25/10/03	1,535	1,551	1,535	1,544	+6	+0.39	18,200	-
[2217]	25/10/02	1,557	1,562	1,538	1,538	-19	-1.22	38,400	-
[2217]	25/10/01	1,582	1,582	1,557	1,557	-23	-1.46	35,700	-
[2217]	25/09/30	1,596	1,597	1,580	1,580	-16	-1.00	24,600	-
[2217]	25/09/29	1,613	1,615	1,593	1,596	-19	-1.18	29,000	-
[2217]	25/09/26	1,600	1,615	1,600	1,615	+11	+0.69	42,600	-
[2217]	25/09/25	1,600	1,605	1,595	1,604	+12	+0.75	42,100	-
[2217]	25/09/24	1,583	1,595	1,575	1,592	+6	+0.38	29,500	-
[2217]	25/09/22	1,573	1,586	1,573	1,586	+8	+0.51	17,600	-
[2217]	25/09/19	1,570	1,578	1,565	1,578	+8	+0.51	43,200	-
[2217]	25/09/18	1,562	1,573	1,562	1,570	+8	+0.51	26,900	-
[2217]	25/09/17	1,578	1,579	1,561	1,562	-18	-1.14	36,700	-
[2217]	25/09/16	1,585	1,590	1,574	1,580	-5	-0.32	32,000	-
[2217]	25/09/12	1,590	1,597	1,570	1,585	+24	+1.54	102,800	-
[2217]	25/09/11	1,570	1,570	1,551	1,561	+4	+0.26	43,600	-
[2217]	25/09/10	1,564	1,569	1,555	1,557	-5	-0.32	25,200	-
[2217]	25/09/09	1,566	1,576	1,557	1,562	+2	+0.13	45,200	-
[2217]	25/09/08	1,551	1,562	1,548	1,560	+12	+0.78	30,900	-
[2217]	25/09/05	1,549	1,551	1,541	1,548	+5	+0.32	32,200	-