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
[2221]	26/10/29	3,025	3,025	3,015	3,015	-10.0	-0.33	800	30,299,203,584
[2221]	26/10/28	3,015	3,025	3,005	3,025	+20.0	+0.67	1,000	30,399,698,944
[2221]	26/10/27	3,015	3,030	3,000	3,005	-10.0	-0.33	4,800	30,198,708,224
[2221]	26/10/26	3,030	3,030	3,005	3,015	+10.0	+0.33	1,100	30,299,203,584
[2221]	26/10/23	3,005	3,010	3,005	3,005	-5.0	-0.17	1,100	30,198,708,224
[2221]	26/10/22	3,025	3,025	3,005	3,010	-5.0	-0.17	3,100	30,248,955,904
[2221]	26/10/21	3,020	3,025	3,005	3,015	+5.0	+0.17	3,600	30,299,203,584
[2221]	26/10/20	3,030	3,030	3,005	3,010	-15.0	-0.50	3,100	30,248,955,904
[2221]	26/10/19	3,020	3,025	3,010	3,025	+5.0	+0.17	2,300	30,399,698,944
[2221]	26/10/16	3,010	3,020	3,010	3,020	+15.0	+0.50	2,600	30,349,451,264
[2221]	26/10/15	3,010	3,010	3,005	3,005	-5.0	-0.17	2,500	30,198,708,224
[2221]	26/10/14	3,020	3,045	3,010	3,010	-10.0	-0.33	3,200	30,248,955,904
[2221]	26/10/13	3,030	3,040	3,020	3,020	+10.0	+0.33	1,200	30,349,451,264
[2221]	26/10/09	3,040	3,040	3,010	3,010	-5.0	-0.17	3,500	30,248,955,904
[2221]	26/10/08	3,020	3,025	3,010	3,015	0	+0.00	2,400	30,299,203,584
[2221]	26/10/07	3,020	3,030	3,015	3,015	-5.0	-0.17	3,000	30,299,203,584
[2221]	26/10/06	3,025	3,025	3,015	3,020	-5.0	-0.17	2,600	30,349,451,264
[2221]	26/10/05	3,035	3,040	3,020	3,025	-5.0	-0.17	4,800	30,399,698,944
[2221]	26/10/02	3,030	3,050	3,030	3,030	-10.0	-0.33	1,700	30,449,946,624
[2221]	26/10/01	3,050	3,050	3,035	3,040	-10.0	-0.33	900	30,550,439,936
[2221]	26/09/30	3,040	3,050	3,040	3,050	+5.0	+0.16	1,400	30,650,935,296
[2221]	26/09/29	3,040	3,055	3,035	3,045	-20.0	-0.65	4,600	30,600,687,616
[2221]	26/09/28	3,055	3,065	3,045	3,065	+15.0	+0.49	9,600	30,801,678,336
[2221]	26/09/25	3,065	3,065	3,035	3,050	-10.0	-0.33	6,900	30,650,935,296
[2221]	26/09/24	3,065	3,065	3,045	3,060	+10.0	+0.33	2,900	30,751,430,656
[2221]	26/09/18	3,050	3,050	3,040	3,050	+5.0	+0.16	1,300	30,650,935,296
[2221]	26/09/17	3,040	3,055	3,040	3,045	0	+0.00	2,300	30,600,687,616
[2221]	26/09/16	3,060	3,060	3,035	3,045	-5.0	-0.16	2,800	30,600,687,616
[2221]	26/09/15	3,055	3,060	3,035	3,050	-5.0	-0.16	3,900	30,650,935,296
[2221]	26/09/14	3,035	3,070	3,035	3,055	-5.0	-0.16	1,900	30,701,182,976
[2221]	26/09/11	3,040	3,060	3,030	3,060	0	+0.00	5,800	31,391,582,208
[2221]	26/09/10	3,070	3,070	3,055	3,060	-5.0	-0.16	2,300	31,391,582,208
[2221]	26/09/09	3,070	3,080	3,065	3,065	-5.0	-0.16	1,500	31,442,876,416
[2221]	26/09/08	3,060	3,075	3,060	3,070	+5.0	+0.16	3,200	31,494,168,576
[2221]	26/09/07	3,060	3,075	3,060	3,065	+5.0	+0.16	1,400	31,442,876,416
[2221]	26/09/04	3,055	3,070	3,045	3,060	0	+0.00	3,600	31,391,582,208
[2221]	26/09/03	3,055	3,060	3,045	3,060	+10.0	+0.33	4,100	31,391,582,208
[2221]	26/09/02	3,060	3,065	3,040	3,050	-10.0	-0.33	2,400	31,288,995,840
[2221]	26/09/01	3,055	3,060	3,050	3,060	0	+0.00	1,700	31,391,582,208
[2221]	26/08/31	3,060	3,060	3,050	3,060	+5.0	+0.16	1,000	31,391,582,208
[2221]	26/08/28	3,045	3,055	3,040	3,055	0	+0.00	3,100	31,340,288,000
[2221]	26/08/27	3,060	3,065	3,050	3,055	+5.0	+0.16	1,500	31,340,288,000
[2221]	26/08/26	3,050	3,060	3,045	3,050	+5.0	+0.16	1,400	31,288,995,840
[2221]	26/08/25	3,060	3,060	3,040	3,045	-15.0	-0.49	9,600	31,237,701,632
[2221]	26/08/24	3,055	3,065	3,050	3,060	+10.0	+0.33	5,600	31,391,582,208
[2221]	26/08/21	3,060	3,060	3,040	3,050	+5.0	+0.16	7,400	31,288,995,840
[2221]	26/08/20	3,060	3,070	3,045	3,045	-25.0	-0.81	5,900	31,237,701,632
[2221]	26/08/19	3,050	3,075	3,030	3,070	+10.0	+0.33	7,700	31,494,168,576
[2221]	26/08/18	3,075	3,075	3,055	3,060	-15.0	-0.49	1,600	31,391,582,208
[2221]	26/08/17	3,055	3,080	3,055	3,075	+25.0	+0.82	3,200	31,545,462,784
[2221]	26/08/14	3,070	3,070	3,050	3,050	-10.0	-0.33	3,800	31,288,995,840
[2221]	26/08/13	3,075	3,075	3,060	3,060	-10.0	-0.33	2,300	31,391,582,208
[2221]	26/08/12	3,080	3,080	3,060	3,070	-10.0	-0.32	4,000	31,494,168,576
[2221]	26/08/10	3,085	3,115	3,075	3,080	+5.0	+0.16	5,100	31,596,754,944
[2221]	26/08/07	3,085	3,085	3,075	3,075	-5.0	-0.16	500	31,545,462,784
[2221]	26/08/06	3,080	3,080	3,075	3,080	0	+0.00	700	31,596,754,944
[2221]	26/08/05	3,085	3,085	3,080	3,080	-5.0	-0.16	900	31,596,754,944
[2221]	26/08/04	3,125	3,125	3,080	3,085	+5.0	+0.16	2,100	31,648,049,152
[2221]	26/08/03	3,095	3,095	3,070	3,080	-15.0	-0.48	1,300	31,596,754,944
[2221]	26/07/31	3,085	3,115	3,070	3,095	+10.0	+0.32	6,100	31,750,635,520
[2221]	26/07/30	3,090	3,120	3,075	3,085	-20.0	-0.64	3,900	31,648,049,152
[2221]	26/07/29	3,100	3,140	3,085	3,105	+35.0	+1.14	5,300	31,853,223,936
[2221]	26/07/28	3,085	3,100	3,070	3,070	-15.0	-0.49	5,500	31,494,168,576
[2221]	26/07/27	3,070	3,085	3,065	3,085	+25.0	+0.82	12,900	31,648,049,152
[2221]	26/07/24	3,055	3,065	3,055	3,060	-10.0	-0.33	300	31,391,582,208
[2221]	26/07/23	3,055	3,070	3,055	3,070	+15.0	+0.49	900	31,494,168,576
[2221]	26/07/22	3,065	3,065	3,050	3,055	-5.0	-0.16	700	31,340,288,000
[2221]	26/07/21	3,060	3,060	3,050	3,060	-5.0	-0.16	1,500	31,391,582,208
[2221]	26/07/17	3,055	3,070	3,010	3,065	+15	+0.49	7,200	-
[2221]	26/07/16	3,065	3,065	3,050	3,050	-15	-0.49	1,200	-
[2221]	26/07/15	3,070	3,070	3,060	3,065	-5	-0.16	900	-
[2221]	26/07/14	3,055	3,070	3,055	3,070	+5	+0.16	900	-
[2221]	26/07/13	3,075	3,075	3,060	3,065	0	0.00	2,000	-
[2221]	26/07/10	3,075	3,075	3,055	3,065	-10	-0.33	1,800	-
[2221]	26/07/09	3,070	3,075	3,045	3,075	+5	+0.16	1,200	-
[2221]	26/07/08	3,070	3,070	3,055	3,070	0	0.00	1,400	-
[2221]	26/07/07	3,075	3,075	3,055	3,070	-5	-0.16	2,900	-
[2221]	26/07/06	3,070	3,075	3,065	3,075	0	0.00	2,500	-
[2221]	26/07/03	3,070	3,075	3,060	3,075	+5	+0.16	1,800	-
[2221]	26/07/02	3,070	3,070	3,050	3,070	+15	+0.49	1,300	-
[2221]	26/07/01	3,070	3,075	3,045	3,055	-5	-0.16	2,700	-
[2221]	26/06/30	3,070	3,070	3,050	3,060	+15	+0.49	1,300	-
[2221]	26/06/29	3,065	3,070	3,020	3,045	+15	+0.50	1,900	-
[2221]	26/06/26	3,015	3,070	3,015	3,030	+10	+0.33	1,700	-
[2221]	26/06/25	3,075	3,075	3,020	3,020	-55	-1.79	1,900	-
[2221]	26/06/24	3,025	3,075	3,025	3,075	+40	+1.32	9,200	-
[2221]	26/06/23	3,030	3,050	3,015	3,035	-5	-0.16	2,400	-
[2221]	26/06/22	3,025	3,040	3,025	3,040	-10	-0.33	2,100	-
[2221]	26/06/19	3,060	3,060	3,030	3,050	-5	-0.16	2,500	-
[2221]	26/06/18	3,060	3,060	3,050	3,055	-5	-0.16	2,500	-
[2221]	26/06/17	3,000	3,060	2,999	3,060	+55	+1.83	5,300	-
[2221]	26/06/16	3,015	3,015	3,000	3,005	-10	-0.33	5,600	-
[2221]	26/06/15	3,020	3,035	3,015	3,015	-45	-1.47	2,400	-
[2221]	26/06/12	3,035	3,075	3,010	3,060	+50	+1.66	3,400	-
[2221]	26/06/11	3,010	3,030	3,000	3,010	-5	-0.17	6,500	-
[2221]	26/06/10	3,010	3,025	3,010	3,015	+10	+0.33	1,400	-
[2221]	26/06/09	3,010	3,010	3,005	3,005	-10	-0.33	1,900	-
[2221]	26/06/08	3,010	3,030	3,010	3,015	-5	-0.17	2,100	-
[2221]	26/06/05	3,015	3,030	3,015	3,020	0	0.00	1,400	-
[2221]	26/06/04	3,020	3,020	3,015	3,020	0	0.00	400	-
[2221]	26/06/03	3,050	3,050	3,015	3,020	+5	+0.17	1,300	-
[2221]	26/06/02	3,045	3,045	3,015	3,015	0	0.00	300	-
[2221]	26/06/01	3,035	3,035	3,010	3,015	-20	-0.66	2,800	-
[2221]	26/05/29	3,055	3,055	3,035	3,035	-20	-0.65	4,900	-
[2221]	26/05/28	3,070	3,085	3,040	3,055	+10	+0.33	2,700	-
[2221]	26/05/27	3,070	3,100	3,045	3,045	-20	-0.65	2,000	-
[2221]	26/05/26	3,095	3,100	3,065	3,065	-15	-0.49	1,800	-
[2221]	26/05/25	3,090	3,095	3,080	3,080	-10	-0.32	1,800	-
[2221]	26/05/22	3,075	3,160	3,060	3,090	+15.0	+0.49	4,100	-
[2221]	26/05/21	3,055	3,090	3,055	3,075	+25.0	+0.82	1,400	-
[2221]	26/05/20	3,090	3,090	3,050	3,050	-25.0	-0.81	1,400	-
[2221]	26/05/19	3,070	3,080	3,070	3,075	+5.0	+0.16	1,100	-
[2221]	26/05/18	3,060	3,070	3,060	3,070	-10.0	-0.32	1,400	-
[2221]	26/05/15	3,090	3,090	3,080	3,080	-10.0	-0.32	1,800	-
[2221]	26/05/14	3,080	3,090	3,060	3,090	+10.0	+0.32	4,700	-
[2221]	26/05/13	3,185	3,185	3,075	3,080	-60.0	-1.91	6,400	-
[2221]	26/05/12	3,155	3,160	3,115	3,140	+5.0	+0.16	5,200	-
[2221]	26/05/11	3,150	3,155	3,130	3,135	-25.0	-0.79	2,200	-
[2221]	26/05/08	3,155	3,165	3,150	3,160	0	+0.00	1,000	-
[2221]	26/05/07	3,210	3,210	3,150	3,160	-45.0	-1.40	6,100	-
[2221]	26/05/01	3,230	3,230	3,205	3,205	+10.0	+0.31	3,200	-
[2221]	26/04/30	3,225	3,225	3,175	3,195	+25.0	+0.79	3,400	-
[2221]	26/04/28	3,225	3,225	3,150	3,170	-15.0	-0.47	3,400	-
[2221]	26/04/27	3,165	3,225	3,130	3,185	+40	+1.27	10,900	-
[2221]	26/04/24	3,120	3,145	3,120	3,145	+20	+0.64	1,100	-
[2221]	26/04/23	3,145	3,145	3,125	3,125	-20	-0.64	600	-
[2221]	26/04/22	3,155	3,185	3,140	3,145	-35	-1.10	2,300	-
[2221]	26/04/21	3,210	3,235	3,180	3,180	-40	-1.24	1,800	-
[2221]	26/04/20	3,275	3,275	3,115	3,220	-40	-1.23	10,000	-
[2221]	26/04/17	3,260	3,275	3,245	3,260	+15	+0.46	1,600	-
[2221]	26/04/16	3,270	3,280	3,245	3,245	+5	+0.15	3,100	-
[2221]	26/04/15	3,245	3,245	3,215	3,240	+5	+0.15	600	-
[2221]	26/04/14	3,240	3,240	3,235	3,235	+5	+0.15	500	-
[2221]	26/04/13	3,255	3,255	3,220	3,230	-20	-0.62	1,300	-
[2221]	26/04/10	3,285	3,285	3,245	3,250	-30	-0.91	700	-
[2221]	26/04/09	3,280	3,280	3,255	3,280	-5	-0.15	1,500	-
[2221]	26/04/08	3,245	3,285	3,215	3,285	+45	+1.39	2,800	-
[2221]	26/04/07	3,220	3,240	3,200	3,240	+45	+1.41	2,200	-
[2221]	26/04/06	3,200	3,200	3,175	3,195	+15	+0.47	600	-
[2221]	26/04/03	3,195	3,195	3,170	3,180	-15	-0.47	2,200	-
[2221]	26/04/02	3,175	3,205	3,175	3,195	+10	+0.31	1,100	-
[2221]	26/04/01	3,200	3,205	3,160	3,185	-15	-0.47	2,900	-
[2221]	26/03/31	3,210	3,240	3,125	3,200	-40	-1.23	3,200	-
[2221]	26/03/30	3,175	3,240	3,110	3,240	-35	-1.07	6,900	-
[2221]	26/03/27	3,280	3,290	3,250	3,275	+20	+0.61	4,100	-
[2221]	26/03/26	3,295	3,295	3,250	3,255	-55	-1.66	4,400	-
[2221]	26/03/25	3,265	3,310	3,265	3,310	+60	+1.85	3,100	-
[2221]	26/03/24	3,250	3,280	3,225	3,250	-10	-0.31	2,000	-
[2221]	26/03/23	3,305	3,305	3,230	3,260	-45	-1.36	10,300	-
[2221]	26/03/19	3,330	3,335	3,305	3,305	-30	-0.90	1,700	-
[2221]	26/03/18	3,350	3,350	3,280	3,335	0	0.00	4,100	-
[2221]	26/03/17	3,315	3,340	3,280	3,335	+25	+0.76	2,500	-
[2221]	26/03/16	3,300	3,310	3,300	3,310	+10	+0.30	1,200	-
[2221]	26/03/13	3,270	3,310	3,270	3,300	+30	+0.92	3,100	-
[2221]	26/03/12	3,300	3,310	3,255	3,270	-15	-0.46	2,500	-
[2221]	26/03/11	3,290	3,315	3,285	3,285	+15	+0.46	2,500	-
[2221]	26/03/10	3,260	3,315	3,230	3,270	+35	+1.08	2,900	-
[2221]	26/03/09	3,230	3,235	3,190	3,235	-30	-0.92	6,500	-
[2221]	26/03/06	3,255	3,270	3,215	3,265	-10	-0.31	2,600	-
[2221]	26/03/05	3,255	3,295	3,255	3,275	+55	+1.71	2,800	-
[2221]	26/03/04	3,250	3,290	3,160	3,220	-55	-1.68	15,100	-
[2221]	26/03/03	3,350	3,355	3,275	3,275	-45	-1.36	6,800	-
[2221]	26/03/02	3,320	3,345	3,310	3,320	-10	-0.30	2,900	-
[2221]	26/02/27	3,330	3,345	3,300	3,330	+20	+0.60	5,100	-
[2221]	26/02/26	3,310	3,325	3,300	3,310	-25	-0.75	3,400	-
[2221]	26/02/25	3,305	3,340	3,290	3,335	+35	+1.06	5,400	-
[2221]	26/02/24	3,370	3,370	3,280	3,300	-65	-1.93	8,100	-
[2221]	26/02/20	3,325	3,370	3,270	3,365	+40	+1.20	7,200	-
[2221]	26/02/19	3,275	3,340	3,260	3,325	+60	+1.84	6,800	-
[2221]	26/02/18	3,265	3,275	3,260	3,265	+5	+0.15	3,500	-
[2221]	26/02/17	3,235	3,265	3,205	3,260	+25	+0.77	5,400	-
[2221]	26/02/16	3,225	3,235	3,160	3,235	+80	+2.54	10,100	-
[2221]	26/02/13	3,105	3,175	3,100	3,155	+35	+1.12	8,000	-
[2221]	26/02/12	3,095	3,125	3,095	3,120	+25	+0.81	3,600	-
[2221]	26/02/10	3,090	3,145	3,090	3,095	+10	+0.32	4,800	-
[2221]	26/02/09	3,065	3,100	3,065	3,085	+25	+0.82	4,100	-
[2221]	26/02/06	3,060	3,070	3,055	3,060	-5	-0.16	2,400	-
[2221]	26/02/05	3,055	3,085	3,055	3,065	+20	+0.66	4,700	-
[2221]	26/02/04	3,055	3,055	3,045	3,045	0	0.00	2,300	-
[2221]	26/02/03	3,050	3,055	3,045	3,045	0	0.00	2,300	-
[2221]	26/02/02	3,050	3,050	3,045	3,045	0	0.00	3,400	-
[2221]	26/01/30	3,050	3,055	3,045	3,045	-5	-0.16	3,500	-
[2221]	26/01/29	3,055	3,055	3,040	3,050	+5	+0.16	3,900	-
[2221]	26/01/28	3,055	3,055	3,045	3,045	0	0.00	3,200	-
[2221]	26/01/27	3,055	3,055	3,040	3,045	0	0.00	2,300	-
[2221]	26/01/26	3,050	3,065	3,045	3,045	+5	+0.16	2,400	-
[2221]	26/01/23	3,055	3,055	3,040	3,040	0	0.00	2,700	-
[2221]	26/01/22	3,045	3,050	3,035	3,040	0	0.00	3,100	-
[2221]	26/01/21	3,035	3,060	3,035	3,040	+10	+0.33	3,000	-
[2221]	26/01/20	3,040	3,055	3,030	3,030	0	0.00	4,600	-
[2221]	26/01/19	3,030	3,045	3,025	3,030	0	0.00	3,600	-
[2221]	26/01/16	3,045	3,045	3,020	3,030	-10	-0.33	4,500	-
[2221]	26/01/15	3,040	3,050	3,040	3,040	0	0.00	3,200	-
[2221]	26/01/14	3,035	3,055	3,030	3,040	+10	+0.33	1,700	-
[2221]	26/01/13	3,035	3,040	3,030	3,030	+5	+0.17	4,400	-
[2221]	26/01/09	3,035	3,045	3,025	3,025	0	0.00	7,000	-
[2221]	26/01/08	3,035	3,040	3,025	3,025	-10	-0.33	2,900	-
[2221]	26/01/07	3,045	3,060	3,030	3,035	-10	-0.33	4,600	-
[2221]	26/01/06	3,045	3,060	3,045	3,045	+5	+0.16	2,600	-
[2221]	26/01/05	3,045	3,055	3,030	3,040	0	0.00	6,800	-
[2221]	25/12/30	3,055	3,055	3,030	3,040	+10	+0.33	3,600	-
[2221]	25/12/29	3,030	3,065	3,025	3,030	+15	+0.50	5,400	-
[2221]	25/12/26	3,005	3,015	3,000	3,015	+20	+0.67	3,700	-
[2221]	25/12/25	2,996	3,000	2,994	2,995	+1	+0.03	7,600	-
[2221]	25/12/24	2,996	2,999	2,990	2,994	0	0.00	2,200	-
[2221]	25/12/23	2,990	2,994	2,983	2,994	+6	+0.20	5,800	-
[2221]	25/12/22	2,983	2,988	2,983	2,988	+6	+0.20	4,100	-
[2221]	25/12/19	2,985	2,992	2,980	2,982	-3	-0.10	7,900	-
[2221]	25/12/18	2,986	2,990	2,985	2,985	-3	-0.10	2,900	-
[2221]	25/12/17	2,991	2,995	2,988	2,988	-3	-0.10	3,000	-
[2221]	25/12/16	3,005	3,005	2,988	2,991	-3	-0.10	3,100	-
[2221]	25/12/15	3,010	3,010	2,994	2,994	-6	-0.20	2,300	-
[2221]	25/12/12	3,005	3,005	2,999	3,000	+6	+0.20	800	-
[2221]	25/12/11	3,025	3,025	2,994	2,994	0	0.00	2,200	-
[2221]	25/12/10	2,988	3,005	2,985	2,994	-26	-0.86	8,400	-
[2221]	25/12/09	3,030	3,030	3,000	3,020	+15	+0.50	3,100	-
[2221]	25/12/08	3,010	3,015	3,005	3,005	-5	-0.17	2,800	-
[2221]	25/12/05	3,015	3,020	3,005	3,010	0	0.00	1,400	-
[2221]	25/12/04	3,010	3,040	3,010	3,010	0	0.00	2,800	-
[2221]	25/12/03	3,010	3,040	3,010	3,010	0	0.00	4,400	-
[2221]	25/12/02	3,010	3,050	3,000	3,010	0	0.00	3,100	-
[2221]	25/12/01	3,040	3,050	3,005	3,010	-5	-0.17	3,700	-
[2221]	25/11/28	3,010	3,045	3,005	3,015	+28	+0.94	5,400	-
[2221]	25/11/27	3,000	3,010	2,982	2,987	+2	+0.07	4,400	-
[2221]	25/11/26	2,973	3,000	2,973	2,985	+15	+0.51	2,700	-
[2221]	25/11/25	3,005	3,005	2,960	2,970	+10	+0.34	6,000	-
[2221]	25/11/21	2,941	2,966	2,939	2,960	0	0.00	2,500	-
[2221]	25/11/20	2,938	2,977	2,933	2,960	+22	+0.75	6,800	-
[2221]	25/11/19	2,980	2,980	2,938	2,938	-42	-1.41	29,500	-
[2221]	25/11/18	3,005	3,015	2,979	2,980	-35	-1.16	10,400	-
[2221]	25/11/17	3,025	3,025	3,000	3,015	+5	+0.17	2,000	-
[2221]	25/11/14	2,982	3,010	2,981	3,010	+28	+0.94	2,600	-
[2221]	25/11/13	2,984	2,994	2,971	2,982	-2	-0.07	4,700	-
[2221]	25/11/12	2,975	3,010	2,975	2,984	+9	+0.30	5,600	-
[2221]	25/11/11	2,982	2,993	2,975	2,975	-5	-0.17	15,700	-
[2221]	25/11/10	2,972	2,984	2,972	2,980	+8	+0.27	3,800	-
[2221]	25/11/07	2,997	2,997	2,968	2,972	-25	-0.83	900	-
[2221]	25/11/06	2,977	2,997	2,970	2,997	+20	+0.67	900	-
[2221]	25/11/05	2,985	2,990	2,961	2,977	-8	-0.27	7,100	-
[2221]	25/11/04	3,005	3,005	2,985	2,985	-2	-0.07	10,400	-
[2221]	25/10/31	2,987	3,010	2,983	2,987	+1	+0.03	3,400	-
[2221]	25/10/30	2,995	3,000	2,985	2,986	-9	-0.30	7,300	-
[2221]	25/10/29	3,055	3,055	2,976	2,995	-15	-0.50	21,700	-
[2221]	25/10/28	3,030	3,050	3,005	3,010	0	0.00	3,700	-
[2221]	25/10/27	3,000	3,040	2,995	3,010	+5	+0.17	8,300	-
[2221]	25/10/24	3,030	3,030	3,005	3,005	-20	-0.66	1,100	-
[2221]	25/10/23	3,000	3,115	3,000	3,025	+15	+0.50	2,500	-
[2221]	25/10/22	3,010	3,020	3,005	3,010	-10	-0.33	1,300	-
[2221]	25/10/21	3,015	3,020	2,999	3,020	+5	+0.17	2,500	-
[2221]	25/10/20	3,000	3,015	3,000	3,015	+16	+0.53	2,700	-
[2221]	25/10/17	3,015	3,015	2,999	2,999	-11	-0.37	1,900	-
[2221]	25/10/16	3,000	3,050	3,000	3,010	+11	+0.37	1,300	-
[2221]	25/10/15	3,000	3,025	2,994	2,999	-1	-0.03	3,300	-
[2221]	25/10/14	3,025	3,025	2,994	3,000	-25	-0.83	6,000	-
[2221]	25/10/10	3,075	3,075	3,000	3,025	-70	-2.26	14,800	-
[2221]	25/10/09	3,095	3,095	3,085	3,095	0	0.00	1,200	-
[2221]	25/10/08	3,070	3,095	3,055	3,095	+25	+0.81	2,400	-
[2221]	25/10/07	3,050	3,070	3,045	3,070	+10	+0.33	4,400	-
[2221]	25/10/06	3,075	3,075	3,060	3,060	-10	-0.33	2,900	-
[2221]	25/10/03	3,065	3,095	3,065	3,070	+5	+0.16	1,900	-
[2221]	25/10/02	3,095	3,100	3,065	3,065	-30	-0.97	1,000	-
[2221]	25/10/01	3,105	3,110	3,085	3,095	-25	-0.80	2,100	-
[2221]	25/09/30	3,135	3,145	3,120	3,120	-30	-0.95	5,500	-
[2221]	25/09/29	3,200	3,200	3,145	3,150	-85	-2.63	8,600	-
[2221]	25/09/26	3,245	3,245	3,205	3,235	-5	-0.15	6,100	-
[2221]	25/09/25	3,255	3,265	3,210	3,240	+35	+1.09	5,000	-
[2221]	25/09/24	3,280	3,280	3,185	3,205	-75	-2.29	11,600	-
[2221]	25/09/22	3,265	3,290	3,235	3,280	+60	+1.86	7,600	-
[2221]	25/09/19	3,255	3,265	3,190	3,220	+5	+0.16	7,600	-
[2221]	25/09/18	3,170	3,245	3,170	3,215	+45	+1.42	7,600	-
[2221]	25/09/17	3,175	3,200	3,155	3,170	+20	+0.63	3,800	-
[2221]	25/09/16	3,125	3,160	3,105	3,150	+20	+0.64	4,900	-
[2221]	25/09/12	3,090	3,170	3,080	3,130	+50	+1.62	7,500	-
[2221]	25/09/11	3,070	3,080	3,060	3,080	+20	+0.65	3,800	-
[2221]	25/09/10	3,075	3,075	3,050	3,060	-15	-0.49	700	-
[2221]	25/09/09	3,065	3,075	3,050	3,075	+5	+0.16	2,400	-
[2221]	25/09/08	3,070	3,095	3,015	3,070	0	0.00	8,300	-
[2221]	25/09/05	3,045	3,070	3,035	3,070	+35	+1.15	2,700	-