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
[2266]	26/10/29	1,051	1,063	1,042	1,062	+11.0	+1.05	235,100	19,523,194,880
[2266]	26/10/28	1,073	1,074	1,050	1,051	-31.0	-2.87	139,200	19,320,977,408
[2266]	26/10/27	1,094	1,094	1,074	1,082	-13.0	-1.19	123,800	19,890,862,080
[2266]	26/10/26	1,099	1,099	1,089	1,095	-1.0	-0.09	45,100	20,129,847,296
[2266]	26/10/23	1,093	1,104	1,089	1,096	+2.0	+0.18	48,000	20,148,230,144
[2266]	26/10/22	1,088	1,095	1,087	1,094	+9.0	+0.83	25,800	20,111,464,448
[2266]	26/10/21	1,091	1,093	1,084	1,085	-2.0	-0.18	31,700	19,946,012,672
[2266]	26/10/20	1,090	1,094	1,082	1,087	-3.0	-0.28	42,700	19,982,780,416
[2266]	26/10/19	1,099	1,099	1,086	1,090	-1.0	-0.09	39,100	20,037,928,960
[2266]	26/10/16	1,088	1,092	1,082	1,091	+2.0	+0.18	38,600	20,056,313,856
[2266]	26/10/15	1,083	1,089	1,076	1,089	+9.0	+0.83	50,300	20,019,546,112
[2266]	26/10/14	1,080	1,082	1,072	1,080	-3.0	-0.28	36,900	19,854,096,384
[2266]	26/10/13	1,078	1,086	1,075	1,083	+7.0	+0.65	27,700	19,909,246,976
[2266]	26/10/09	1,073	1,080	1,071	1,076	+3.0	+0.28	42,800	19,780,562,944
[2266]	26/10/08	1,072	1,073	1,063	1,073	-6.0	-0.56	64,600	19,725,412,352
[2266]	26/10/07	1,078	1,082	1,072	1,079	-3.0	-0.28	39,700	19,835,711,488
[2266]	26/10/06	1,075	1,082	1,075	1,082	+3.0	+0.28	39,100	19,890,862,080
[2266]	26/10/05	1,083	1,089	1,075	1,079	-1.0	-0.09	45,600	19,835,711,488
[2266]	26/10/02	1,092	1,092	1,077	1,080	-19.0	-1.73	85,500	19,854,096,384
[2266]	26/10/01	1,100	1,105	1,096	1,099	-12.0	-1.08	48,600	20,203,380,736
[2266]	26/09/30	1,090	1,115	1,086	1,111	+18.0	+1.65	79,400	20,423,981,056
[2266]	26/09/29	1,104	1,104	1,091	1,093	-20.0	-1.80	75,000	20,093,079,552
[2266]	26/09/28	1,114	1,117	1,107	1,113	-1.0	-0.09	50,800	20,460,748,800
[2266]	26/09/25	1,101	1,116	1,101	1,114	+12.0	+1.09	65,100	20,479,131,648
[2266]	26/09/24	1,122	1,122	1,101	1,102	-12.0	-1.08	78,400	20,258,531,328
[2266]	26/09/18	1,107	1,119	1,106	1,114	-3.0	-0.27	442,400	20,479,131,648
[2266]	26/09/17	1,104	1,120	1,103	1,117	+10.0	+0.90	55,300	20,534,282,240
[2266]	26/09/16	1,109	1,114	1,106	1,107	-3.0	-0.27	39,600	20,350,447,616
[2266]	26/09/15	1,108	1,116	1,108	1,110	0	+0.00	48,200	20,405,598,208
[2266]	26/09/14	1,106	1,113	1,102	1,110	+1.0	+0.09	50,300	20,405,598,208
[2266]	26/09/11	1,087	1,110	1,083	1,109	+13.0	+1.19	77,300	20,387,215,360
[2266]	26/09/10	1,095	1,097	1,090	1,096	-1.0	-0.09	42,200	20,148,230,144
[2266]	26/09/09	1,105	1,112	1,097	1,097	-12.0	-1.08	42,500	20,166,612,992
[2266]	26/09/08	1,108	1,113	1,097	1,109	-2.0	-0.18	74,900	20,387,215,360
[2266]	26/09/07	1,110	1,115	1,103	1,111	-1.0	-0.09	79,000	20,423,981,056
[2266]	26/09/04	1,120	1,121	1,107	1,112	-13.0	-1.16	84,400	20,442,365,952
[2266]	26/09/03	1,147	1,147	1,125	1,125	-27.0	-2.34	118,000	20,681,349,120
[2266]	26/09/02	1,171	1,173	1,137	1,152	-9.0	-0.78	192,100	21,177,702,400
[2266]	26/09/01	1,150	1,164	1,121	1,161	+86.0	+8.00	369,600	21,343,152,128
[2266]	26/08/31	1,078	1,082	1,071	1,075	-8.0	-0.74	56,700	19,762,178,048
[2266]	26/08/28	1,081	1,089	1,076	1,083	+1.0	+0.09	40,700	19,909,246,976
[2266]	26/08/27	1,091	1,095	1,082	1,082	-12.0	-1.10	46,800	19,890,862,080
[2266]	26/08/26	1,090	1,102	1,087	1,094	+4.0	+0.37	42,400	20,111,464,448
[2266]	26/08/25	1,077	1,090	1,076	1,090	+16.0	+1.49	59,800	20,037,928,960
[2266]	26/08/24	1,077	1,090	1,072	1,074	+1.0	+0.09	52,000	19,743,795,200
[2266]	26/08/21	1,079	1,080	1,067	1,073	-1.0	-0.09	40,200	19,725,412,352
[2266]	26/08/20	1,073	1,076	1,064	1,074	+4.0	+0.37	47,400	19,743,795,200
[2266]	26/08/19	1,079	1,079	1,062	1,070	-5.0	-0.47	58,100	19,670,261,760
[2266]	26/08/18	1,081	1,086	1,068	1,075	-11.0	-1.01	57,800	19,762,178,048
[2266]	26/08/17	1,065	1,089	1,064	1,086	+11.0	+1.02	92,400	19,964,395,520
[2266]	26/08/14	1,025	1,075	1,013	1,075	-5.0	-0.46	159,000	19,762,178,048
[2266]	26/08/13	1,074	1,080	1,060	1,080	+12.0	+1.12	85,700	19,854,096,384
[2266]	26/08/12	1,060	1,068	1,054	1,068	+12.0	+1.14	44,200	19,633,494,016
[2266]	26/08/10	1,058	1,066	1,054	1,056	-2.0	-0.19	42,200	19,412,893,696
[2266]	26/08/07	1,043	1,065	1,035	1,058	+24.0	+2.32	97,100	19,449,661,440
[2266]	26/08/06	1,032	1,038	1,027	1,034	+10.0	+0.98	50,800	19,008,458,752
[2266]	26/08/05	1,033	1,039	1,020	1,024	-10.0	-0.97	92,100	18,824,624,128
[2266]	26/08/04	1,044	1,046	1,034	1,034	-8.0	-0.77	62,200	19,008,458,752
[2266]	26/08/03	1,068	1,068	1,039	1,042	-22.0	-2.07	85,400	19,155,525,632
[2266]	26/07/31	1,093	1,094	1,060	1,064	-36.0	-3.27	76,500	19,559,960,576
[2266]	26/07/30	1,115	1,118	1,088	1,100	-21.0	-1.87	45,200	20,221,763,584
[2266]	26/07/29	1,095	1,123	1,091	1,121	+33.0	+3.03	54,200	20,607,815,680
[2266]	26/07/28	1,093	1,099	1,085	1,088	-6.0	-0.55	42,900	20,001,163,264
[2266]	26/07/27	1,080	1,094	1,079	1,094	+9.0	+0.83	28,800	20,111,464,448
[2266]	26/07/24	1,090	1,092	1,074	1,085	-9.0	-0.82	35,600	19,946,012,672
[2266]	26/07/23	1,097	1,097	1,088	1,094	+1.0	+0.09	11,500	20,111,464,448
[2266]	26/07/22	1,104	1,105	1,085	1,093	-11.0	-1.00	38,000	20,093,079,552
[2266]	26/07/21	1,117	1,131	1,103	1,104	-13.0	-1.16	33,200	20,295,297,024
[2266]	26/07/17	1,117	1,127	1,110	1,117	+13	+1.18	25,800	-
[2266]	26/07/16	1,125	1,126	1,104	1,104	-16	-1.43	22,200	-
[2266]	26/07/15	1,113	1,121	1,104	1,120	+8	+0.72	26,300	-
[2266]	26/07/14	1,125	1,136	1,112	1,112	-8	-0.71	17,900	-
[2266]	26/07/13	1,132	1,138	1,120	1,120	-5	-0.44	20,100	-
[2266]	26/07/10	1,123	1,128	1,114	1,125	+2	+0.18	19,400	-
[2266]	26/07/09	1,125	1,130	1,111	1,123	+5	+0.45	33,200	-
[2266]	26/07/08	1,111	1,125	1,110	1,118	+14	+1.27	39,600	-
[2266]	26/07/07	1,089	1,112	1,089	1,104	+11	+1.01	25,100	-
[2266]	26/07/06	1,089	1,102	1,089	1,093	+8	+0.74	18,600	-
[2266]	26/07/03	1,085	1,096	1,085	1,085	+8	+0.74	27,800	-
[2266]	26/07/02	1,073	1,091	1,073	1,077	+7	+0.65	33,000	-
[2266]	26/07/01	1,069	1,077	1,064	1,070	+1	+0.09	26,500	-
[2266]	26/06/30	1,078	1,083	1,067	1,069	-15	-1.38	24,500	-
[2266]	26/06/29	1,075	1,102	1,075	1,084	+22	+2.07	42,400	-
[2266]	26/06/26	1,062	1,071	1,057	1,062	-6	-0.56	33,200	-
[2266]	26/06/25	1,073	1,075	1,060	1,068	+3	+0.28	31,200	-
[2266]	26/06/24	1,075	1,080	1,065	1,065	-5	-0.47	14,500	-
[2266]	26/06/23	1,074	1,078	1,070	1,070	-1	-0.09	15,100	-
[2266]	26/06/22	1,067	1,079	1,067	1,071	+5	+0.47	25,600	-
[2266]	26/06/19	1,066	1,072	1,062	1,066	0	0.00	18,500	-
[2266]	26/06/18	1,052	1,072	1,052	1,066	+13	+1.23	25,000	-
[2266]	26/06/17	1,044	1,069	1,044	1,053	+9	+0.86	26,800	-
[2266]	26/06/16	1,043	1,050	1,031	1,044	+2	+0.19	25,700	-
[2266]	26/06/15	1,047	1,059	1,042	1,042	-10	-0.95	31,500	-
[2266]	26/06/12	1,052	1,065	1,044	1,052	+1	+0.10	38,000	-
[2266]	26/06/11	1,056	1,059	1,047	1,051	+4	+0.38	20,400	-
[2266]	26/06/10	1,041	1,052	1,041	1,047	+9	+0.87	21,000	-
[2266]	26/06/09	1,047	1,053	1,038	1,038	+1	+0.10	22,300	-
[2266]	26/06/08	1,031	1,047	1,030	1,037	+5	+0.48	39,400	-
[2266]	26/06/05	1,026	1,048	1,026	1,032	+6	+0.58	23,200	-
[2266]	26/06/04	1,032	1,037	1,026	1,026	-12	-1.16	25,500	-
[2266]	26/06/03	1,025	1,038	1,020	1,038	+12	+1.17	34,200	-
[2266]	26/06/02	1,041	1,044	1,022	1,026	-20	-1.91	46,500	-
[2266]	26/06/01	1,083	1,083	1,046	1,046	-45	-4.12	78,600	-
[2266]	26/05/29	1,092	1,106	1,081	1,091	+4	+0.37	69,900	-
[2266]	26/05/28	1,083	1,092	1,082	1,087	+4	+0.37	20,700	-
[2266]	26/05/27	1,084	1,091	1,078	1,083	-5	-0.46	20,800	-
[2266]	26/05/26	1,075	1,096	1,072	1,088	+6	+0.55	37,400	-
[2266]	26/05/25	1,085	1,089	1,074	1,082	0	0.00	36,200	-
[2266]	26/05/22	1,080	1,088	1,073	1,082	+10.0	+0.93	28,600	-
[2266]	26/05/21	1,078	1,089	1,072	1,072	-5.0	-0.46	19,100	-
[2266]	26/05/20	1,094	1,094	1,071	1,077	-17.0	-1.55	35,800	-
[2266]	26/05/19	1,087	1,100	1,086	1,094	+17.0	+1.58	19,900	-
[2266]	26/05/18	1,099	1,099	1,076	1,077	-22.0	-2.00	55,200	-
[2266]	26/05/15	1,101	1,115	1,091	1,099	-4.0	-0.36	60,400	-
[2266]	26/05/14	1,125	1,126	1,091	1,103	-31.0	-2.73	90,500	-
[2266]	26/05/13	1,130	1,145	1,126	1,134	+11.0	+0.98	19,000	-
[2266]	26/05/12	1,124	1,131	1,120	1,123	-1.0	-0.09	11,700	-
[2266]	26/05/11	1,117	1,128	1,117	1,124	+8.0	+0.72	23,900	-
[2266]	26/05/08	1,123	1,123	1,111	1,116	-13.0	-1.15	50,800	-
[2266]	26/05/07	1,132	1,136	1,122	1,129	+5.0	+0.44	22,300	-
[2266]	26/05/01	1,125	1,127	1,118	1,124	0	+0.00	25,900	-
[2266]	26/04/30	1,126	1,134	1,121	1,124	-10.0	-0.88	26,800	-
[2266]	26/04/28	1,128	1,142	1,122	1,134	+13.0	+1.16	33,000	-
[2266]	26/04/27	1,136	1,140	1,121	1,121	-15	-1.32	35,300	-
[2266]	26/04/24	1,137	1,144	1,136	1,136	-4	-0.35	16,800	-
[2266]	26/04/23	1,150	1,150	1,137	1,140	-10	-0.87	33,400	-
[2266]	26/04/22	1,160	1,162	1,150	1,150	-12	-1.03	22,700	-
[2266]	26/04/21	1,170	1,172	1,162	1,162	-4	-0.34	19,400	-
[2266]	26/04/20	1,185	1,188	1,166	1,166	-19	-1.60	52,100	-
[2266]	26/04/17	1,185	1,188	1,181	1,185	0	0.00	11,600	-
[2266]	26/04/16	1,187	1,189	1,183	1,185	+1	+0.08	16,400	-
[2266]	26/04/15	1,179	1,185	1,178	1,184	+9	+0.77	14,700	-
[2266]	26/04/14	1,182	1,185	1,167	1,175	-6	-0.51	24,100	-
[2266]	26/04/13	1,189	1,190	1,181	1,181	-4	-0.34	25,400	-
[2266]	26/04/10	1,184	1,192	1,177	1,185	+1	+0.08	25,400	-
[2266]	26/04/09	1,195	1,196	1,183	1,184	-2	-0.17	20,100	-
[2266]	26/04/08	1,190	1,195	1,183	1,186	0	0.00	28,100	-
[2266]	26/04/07	1,182	1,197	1,179	1,186	+6	+0.51	23,300	-
[2266]	26/04/06	1,170	1,180	1,170	1,180	+13	+1.11	21,300	-
[2266]	26/04/03	1,160	1,176	1,160	1,167	+5	+0.43	13,800	-
[2266]	26/04/02	1,160	1,173	1,160	1,162	+2	+0.17	15,500	-
[2266]	26/04/01	1,151	1,166	1,151	1,160	+4	+0.35	23,500	-
[2266]	26/03/31	1,152	1,166	1,151	1,156	+2	+0.17	20,900	-
[2266]	26/03/30	1,156	1,156	1,143	1,154	-14	-1.20	41,600	-
[2266]	26/03/27	1,165	1,174	1,161	1,168	+1	+0.09	51,400	-
[2266]	26/03/26	1,158	1,167	1,156	1,167	+5	+0.43	30,600	-
[2266]	26/03/25	1,150	1,163	1,150	1,162	+17	+1.48	32,500	-
[2266]	26/03/24	1,131	1,145	1,129	1,145	+27	+2.42	26,400	-
[2266]	26/03/23	1,130	1,134	1,114	1,118	-17	-1.50	74,600	-
[2266]	26/03/19	1,149	1,152	1,135	1,135	-23	-1.99	32,300	-
[2266]	26/03/18	1,150	1,160	1,148	1,158	+12	+1.05	19,100	-
[2266]	26/03/17	1,143	1,152	1,140	1,146	+3	+0.26	28,600	-
[2266]	26/03/16	1,133	1,146	1,133	1,143	+8	+0.70	32,100	-
[2266]	26/03/13	1,134	1,145	1,134	1,135	-4	-0.35	27,800	-
[2266]	26/03/12	1,153	1,153	1,137	1,139	-17	-1.47	47,700	-
[2266]	26/03/11	1,170	1,170	1,154	1,156	-8	-0.69	36,700	-
[2266]	26/03/10	1,168	1,170	1,158	1,164	+3	+0.26	31,700	-
[2266]	26/03/09	1,147	1,168	1,133	1,161	+9	+0.78	61,200	-
[2266]	26/03/06	1,169	1,169	1,146	1,152	-17	-1.45	61,800	-
[2266]	26/03/05	1,168	1,182	1,168	1,169	+21	+1.83	33,800	-
[2266]	26/03/04	1,176	1,176	1,135	1,148	-37	-3.12	85,200	-
[2266]	26/03/03	1,201	1,202	1,185	1,185	-15	-1.25	43,300	-
[2266]	26/03/02	1,222	1,222	1,200	1,200	-23	-1.88	32,300	-
[2266]	26/02/27	1,206	1,223	1,206	1,223	+17	+1.41	35,500	-
[2266]	26/02/26	1,211	1,218	1,205	1,206	-5	-0.41	25,800	-
[2266]	26/02/25	1,213	1,216	1,208	1,211	-2	-0.16	28,500	-
[2266]	26/02/24	1,208	1,219	1,199	1,213	+17	+1.42	38,000	-
[2266]	26/02/20	1,207	1,207	1,194	1,196	-11	-0.91	27,100	-
[2266]	26/02/19	1,200	1,209	1,188	1,207	+9	+0.75	42,000	-
[2266]	26/02/18	1,208	1,208	1,198	1,198	-5	-0.42	28,000	-
[2266]	26/02/17	1,224	1,224	1,201	1,203	-21	-1.72	39,000	-
[2266]	26/02/16	1,229	1,248	1,219	1,224	-5	-0.41	92,100	-
[2266]	26/02/13	1,229	1,230	1,215	1,229	+2	+0.16	37,200	-
[2266]	26/02/12	1,227	1,229	1,219	1,227	+8	+0.66	34,200	-
[2266]	26/02/10	1,217	1,223	1,214	1,219	+6	+0.49	27,000	-
[2266]	26/02/09	1,220	1,220	1,207	1,213	0	0.00	46,700	-
[2266]	26/02/06	1,201	1,213	1,193	1,213	+12	+1.00	42,700	-
[2266]	26/02/05	1,202	1,207	1,201	1,201	-1	-0.08	40,600	-
[2266]	26/02/04	1,191	1,208	1,189	1,202	+11	+0.92	40,100	-
[2266]	26/02/03	1,200	1,202	1,187	1,191	-10	-0.83	43,800	-
[2266]	26/02/02	1,200	1,209	1,192	1,201	+14	+1.18	63,500	-
[2266]	26/01/30	1,167	1,187	1,166	1,187	+20	+1.71	41,300	-
[2266]	26/01/29	1,166	1,169	1,158	1,167	0	0.00	46,700	-
[2266]	26/01/28	1,171	1,171	1,164	1,167	-9	-0.77	47,800	-
[2266]	26/01/27	1,183	1,199	1,176	1,176	-19	-1.59	36,100	-
[2266]	26/01/26	1,183	1,197	1,173	1,195	+7	+0.59	86,400	-
[2266]	26/01/23	1,191	1,198	1,187	1,188	-8	-0.67	22,300	-
[2266]	26/01/22	1,186	1,200	1,185	1,196	+10	+0.84	36,300	-
[2266]	26/01/21	1,195	1,195	1,185	1,186	-16	-1.33	50,200	-
[2266]	26/01/20	1,207	1,213	1,196	1,202	-4	-0.33	41,900	-
[2266]	26/01/19	1,199	1,214	1,197	1,206	+7	+0.58	47,500	-
[2266]	26/01/16	1,192	1,203	1,191	1,199	-4	-0.33	26,100	-
[2266]	26/01/15	1,197	1,203	1,190	1,203	+14	+1.18	41,500	-
[2266]	26/01/14	1,181	1,190	1,176	1,189	+12	+1.02	35,900	-
[2266]	26/01/13	1,200	1,200	1,177	1,177	-13	-1.09	69,600	-
[2266]	26/01/09	1,183	1,194	1,183	1,190	+10	+0.85	24,900	-
[2266]	26/01/08	1,195	1,195	1,180	1,180	-9	-0.76	42,200	-
[2266]	26/01/07	1,209	1,209	1,189	1,189	-23	-1.90	51,600	-
[2266]	26/01/06	1,195	1,214	1,193	1,212	+22	+1.85	65,500	-
[2266]	26/01/05	1,199	1,199	1,189	1,190	-6	-0.50	32,200	-
[2266]	25/12/30	1,200	1,201	1,196	1,196	-1	-0.08	37,100	-
[2266]	25/12/29	1,210	1,217	1,194	1,197	-44	-3.55	174,700	-
[2266]	25/12/26	1,246	1,247	1,240	1,241	0	0.00	207,400	-
[2266]	25/12/25	1,242	1,246	1,240	1,241	0	0.00	114,900	-
[2266]	25/12/24	1,246	1,246	1,241	1,241	-2	-0.16	46,200	-
[2266]	25/12/23	1,245	1,250	1,238	1,243	-2	-0.16	48,700	-
[2266]	25/12/22	1,248	1,250	1,239	1,245	+2	+0.16	106,000	-
[2266]	25/12/19	1,247	1,249	1,243	1,243	-2	-0.16	44,200	-
[2266]	25/12/18	1,236	1,249	1,233	1,245	+14	+1.14	42,200	-
[2266]	25/12/17	1,230	1,235	1,230	1,231	+1	+0.08	24,400	-
[2266]	25/12/16	1,234	1,237	1,230	1,230	-4	-0.32	105,400	-
[2266]	25/12/15	1,242	1,242	1,233	1,234	+5	+0.41	86,700	-
[2266]	25/12/12	1,239	1,241	1,229	1,229	+4	+0.33	55,200	-
[2266]	25/12/11	1,235	1,241	1,225	1,225	-14	-1.13	58,400	-
[2266]	25/12/10	1,244	1,250	1,238	1,239	-5	-0.40	35,200	-
[2266]	25/12/09	1,244	1,247	1,234	1,244	-2	-0.16	33,900	-
[2266]	25/12/08	1,235	1,246	1,235	1,246	+16	+1.30	31,200	-
[2266]	25/12/05	1,234	1,237	1,230	1,230	-5	-0.40	16,800	-
[2266]	25/12/04	1,235	1,243	1,231	1,235	0	0.00	22,600	-
[2266]	25/12/03	1,253	1,253	1,235	1,235	-18	-1.44	29,000	-
[2266]	25/12/02	1,256	1,260	1,250	1,253	-3	-0.24	20,300	-
[2266]	25/12/01	1,270	1,274	1,251	1,256	-14	-1.10	38,300	-
[2266]	25/11/28	1,253	1,275	1,253	1,270	+17	+1.36	28,600	-
[2266]	25/11/27	1,256	1,260	1,249	1,253	-3	-0.24	23,300	-
[2266]	25/11/26	1,244	1,257	1,239	1,256	+25	+2.03	31,300	-
[2266]	25/11/25	1,241	1,248	1,231	1,231	-15	-1.20	24,500	-
[2266]	25/11/21	1,219	1,246	1,217	1,246	+30	+2.47	34,500	-
[2266]	25/11/20	1,216	1,225	1,210	1,216	+2	+0.16	23,400	-
[2266]	25/11/19	1,221	1,226	1,214	1,214	-7	-0.57	17,400	-
[2266]	25/11/18	1,226	1,226	1,215	1,221	-1	-0.08	26,200	-
[2266]	25/11/17	1,210	1,230	1,210	1,222	+12	+0.99	32,600	-
[2266]	25/11/14	1,210	1,217	1,208	1,210	+1	+0.08	19,100	-
[2266]	25/11/13	1,202	1,218	1,202	1,209	+7	+0.58	25,800	-
[2266]	25/11/12	1,185	1,209	1,185	1,202	+19	+1.61	35,700	-
[2266]	25/11/11	1,179	1,184	1,165	1,183	-1	-0.08	16,600	-
[2266]	25/11/10	1,171	1,184	1,166	1,184	+14	+1.20	37,800	-
[2266]	25/11/07	1,165	1,177	1,165	1,170	+6	+0.52	19,100	-
[2266]	25/11/06	1,161	1,174	1,158	1,164	+3	+0.26	28,500	-
[2266]	25/11/05	1,180	1,185	1,157	1,161	-16	-1.36	58,000	-
[2266]	25/11/04	1,175	1,186	1,172	1,177	+3	+0.26	31,300	-
[2266]	25/10/31	1,173	1,186	1,167	1,174	+1	+0.09	51,000	-
[2266]	25/10/30	1,177	1,186	1,170	1,173	-4	-0.34	48,700	-
[2266]	25/10/29	1,205	1,205	1,177	1,177	-28	-2.32	66,400	-
[2266]	25/10/28	1,221	1,221	1,205	1,205	-16	-1.31	28,800	-
[2266]	25/10/27	1,212	1,223	1,212	1,221	+9	+0.74	15,200	-
[2266]	25/10/24	1,221	1,222	1,212	1,212	-17	-1.38	22,300	-
[2266]	25/10/23	1,230	1,238	1,229	1,229	-1	-0.08	21,600	-
[2266]	25/10/22	1,220	1,233	1,220	1,230	+12	+0.99	17,700	-
[2266]	25/10/21	1,215	1,225	1,215	1,218	+3	+0.25	16,800	-
[2266]	25/10/20	1,217	1,226	1,215	1,215	-1	-0.08	17,700	-
[2266]	25/10/17	1,216	1,221	1,216	1,216	-1	-0.08	17,600	-
[2266]	25/10/16	1,215	1,225	1,215	1,217	-1	-0.08	15,700	-
[2266]	25/10/15	1,215	1,225	1,211	1,218	+15	+1.25	14,900	-
[2266]	25/10/14	1,205	1,215	1,193	1,203	-3	-0.25	34,900	-
[2266]	25/10/10	1,218	1,218	1,205	1,206	-22	-1.79	32,200	-
[2266]	25/10/09	1,229	1,229	1,218	1,228	-4	-0.32	37,300	-
[2266]	25/10/08	1,230	1,238	1,230	1,232	-2	-0.16	12,500	-
[2266]	25/10/07	1,236	1,237	1,228	1,234	-6	-0.48	20,800	-
[2266]	25/10/06	1,253	1,253	1,236	1,240	+6	+0.49	32,900	-
[2266]	25/10/03	1,230	1,243	1,230	1,234	+4	+0.33	14,400	-
[2266]	25/10/02	1,232	1,238	1,229	1,230	-2	-0.16	22,100	-
[2266]	25/10/01	1,260	1,260	1,231	1,232	-28	-2.22	41,900	-
[2266]	25/09/30	1,278	1,278	1,260	1,260	-18	-1.41	24,300	-
[2266]	25/09/29	1,305	1,310	1,275	1,278	-27	-2.07	25,300	-
[2266]	25/09/26	1,287	1,305	1,287	1,305	+18	+1.40	42,700	-
[2266]	25/09/25	1,280	1,287	1,275	1,287	+12	+0.94	19,300	-
[2266]	25/09/24	1,268	1,281	1,262	1,275	+7	+0.55	25,200	-
[2266]	25/09/22	1,264	1,273	1,264	1,268	+4	+0.32	13,600	-
[2266]	25/09/19	1,268	1,280	1,262	1,264	-9	-0.71	30,400	-
[2266]	25/09/18	1,269	1,274	1,261	1,273	+4	+0.32	15,100	-
[2266]	25/09/17	1,265	1,279	1,259	1,269	-11	-0.86	18,300	-
[2266]	25/09/16	1,269	1,280	1,265	1,280	+15	+1.19	15,800	-
[2266]	25/09/12	1,270	1,271	1,261	1,265	-7	-0.55	21,100	-
[2266]	25/09/11	1,278	1,278	1,268	1,272	-6	-0.47	12,200	-
[2266]	25/09/10	1,270	1,278	1,265	1,278	+9	+0.71	16,400	-
[2266]	25/09/09	1,293	1,293	1,266	1,269	-20	-1.55	25,900	-
[2266]	25/09/08	1,282	1,293	1,277	1,289	+1	+0.08	20,100	-
[2266]	25/09/05	1,288	1,288	1,267	1,288	0	0.00	31,000	-