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
[7211]	26/10/29	338	342	338	342	+3.6	+1.06	12,340,000	458,519,609,344
[7211]	26/10/28	346	348	339	339	-6.0	-1.74	5,445,600	453,701,533,696
[7211]	26/10/27	349	350	342	345	-1.9	-0.55	4,847,500	461,865,517,056
[7211]	26/10/26	343	351	338	347	+2.8	+0.81	7,974,800	465,479,041,024
[7211]	26/10/23	348	350	344	345	+0.9	+0.26	6,815,400	462,936,178,688
[7211]	26/10/22	348	351	345	345	-4.9	-1.40	3,316,300	461,865,517,056
[7211]	26/10/21	357	357	349	350	-2.6	-0.74	5,338,800	468,958,773,248
[7211]	26/10/20	353	357	351	353	+0.8	+0.23	4,956,900	473,509,134,336
[7211]	26/10/19	353	355	350	353	-0.8	-0.23	4,891,100	472,706,154,496
[7211]	26/10/16	352	358	350	354	+8.8	+2.54	8,774,500	474,847,510,528
[7211]	26/10/15	342	348	341	346	-0.6	-0.17	9,006,100	463,605,334,016
[7211]	26/10/14	359	359	347	347	-8.2	-2.30	7,293,300	465,479,041,024
[7211]	26/10/13	357	359	351	356	+2.2	+0.62	7,023,000	476,721,217,536
[7211]	26/10/09	342	354	341	354	+11.0	+3.21	9,448,100	473,776,848,896
[7211]	26/10/08	340	345	337	343	+1.5	+0.44	6,563,100	459,724,128,256
[7211]	26/10/07	347	349	341	342	-6.0	-1.72	7,005,700	457,716,596,736
[7211]	26/10/06	343	353	342	348	+5.9	+1.72	8,652,600	466,951,241,728
[7211]	26/10/05	340	344	339	343	+6.6	+1.96	6,839,200	459,857,985,536
[7211]	26/10/02	343	345	335	337	-9.7	-2.80	12,006,600	451,426,320,384
[7211]	26/10/01	351	351	345	347	-3.7	-1.05	7,560,400	464,809,852,928
[7211]	26/09/30	355	356	348	351	-2.9	-0.82	10,320,800	469,895,610,368
[7211]	26/09/29	363	365	353	354	-18.4	-4.93	10,516,000	474,579,861,504
[7211]	26/09/28	367	373	366	373	+6.0	+1.63	7,713,300	499,205,537,792
[7211]	26/09/25	369	371	367	367	+0.8	+0.22	7,876,300	492,246,073,344
[7211]	26/09/24	367	369	363	367	-0.5	-0.14	7,203,400	491,844,599,808
[7211]	26/09/18	380	381	366	368	-5.4	-1.44	10,734,500	493,316,800,512
[7211]	26/09/17	369	374	369	374	+9.0	+2.47	8,306,500	500,543,881,216
[7211]	26/09/16	362	366	359	365	+5.5	+1.53	5,026,100	489,167,880,192
[7211]	26/09/15	362	365	360	360	-1.8	-0.50	5,500,700	482,074,624,000
[7211]	26/09/14	368	369	361	362	-5.7	-1.55	5,363,400	484,885,135,360
[7211]	26/09/11	358	368	355	368	+8.0	+2.22	8,160,100	492,513,787,904
[7211]	26/09/10	354	361	351	360	+4.3	+1.21	7,758,200	482,208,448,512
[7211]	26/09/09	345	356	343	356	+11.7	+3.39	12,950,700	477,390,405,632
[7211]	26/09/08	363	364	345	345	-21.1	-5.75	14,425,300	462,936,178,688
[7211]	26/09/07	370	372	364	367	-1.4	-0.38	9,590,300	491,978,424,320
[7211]	26/09/04	377	380	367	369	-9.8	-2.59	13,220,500	494,119,813,120
[7211]	26/09/03	382	391	379	379	+5.7	+1.52	12,978,600	508,172,500,992
[7211]	26/09/02	391	394	374	374	-24.8	-6.22	11,852,500	500,811,563,008
[7211]	26/09/01	390	406	389	399	+6.9	+1.76	13,328,400	535,207,215,104
[7211]	26/08/31	390	394	385	393	+5.4	+1.39	12,651,800	526,507,933,696
[7211]	26/08/28	380	388	371	388	+14.7	+3.93	12,573,700	520,217,690,112
[7211]	26/08/27	374	383	372	374	+0.2	+0.05	14,951,000	500,811,563,008
[7211]	26/08/26	364	374	362	374	+9.7	+2.66	8,568,800	501,480,751,104
[7211]	26/08/25	370	371	363	365	+3.5	+0.97	11,235,800	489,167,880,192
[7211]	26/08/24	362	365	356	362	+0.2	+0.06	8,771,500	484,751,343,616
[7211]	26/08/21	354	362	351	362	+9.4	+2.66	9,087,900	485,018,992,640
[7211]	26/08/20	346	354	342	353	+15.8	+4.67	12,832,800	473,509,134,336
[7211]	26/08/19	345	347	335	338	-10.3	-2.95	8,820,100	453,300,060,160
[7211]	26/08/18	350	351	344	349	+1.0	+0.29	6,389,500	467,085,066,240
[7211]	26/08/17	347	350	343	348	+6.0	+1.75	8,029,200	465,746,722,816
[7211]	26/08/14	345	345	341	342	+0.8	+0.23	6,853,000	458,787,258,368
[7211]	26/08/13	345	347	341	342	-3.8	-1.10	7,474,700	457,984,278,528
[7211]	26/08/12	352	353	344	346	-3.3	-0.94	7,897,800	464,006,873,088
[7211]	26/08/10	354	354	346	350	+1.7	+0.49	6,928,900	469,360,279,552
[7211]	26/08/07	345	353	343	349	+4.2	+1.22	8,611,000	467,352,748,032
[7211]	26/08/06	340	348	339	345	+5.1	+1.50	8,720,900	461,865,517,056
[7211]	26/08/05	351	353	339	340	-7.1	-2.04	14,756,100	456,244,396,032
[7211]	26/08/04	345	359	341	348	-10.0	-2.79	18,106,000	465,746,722,816
[7211]	26/08/03	365	366	351	358	-9.9	-2.69	13,391,000	479,264,079,872
[7211]	26/07/31	376	378	367	368	-13.9	-3.64	10,786,600	492,647,612,416
[7211]	26/07/30	387	393	380	382	-8.4	-2.15	8,177,700	512,053,739,520
[7211]	26/07/29	377	391	367	391	+19.8	+5.32	15,900,700	524,366,544,896
[7211]	26/07/28	363	373	362	372	+8.0	+2.20	9,630,300	497,867,194,368
[7211]	26/07/27	354	366	352	364	+17.9	+5.16	14,189,800	488,364,867,584
[7211]	26/07/24	364	365	344	347	-25.0	-6.72	25,614,000	464,408,379,392
[7211]	26/07/23	368	373	365	372	-10.9	-2.85	15,823,300	498,001,018,880
[7211]	26/07/22	388	396	383	383	-5.3	-1.36	8,200,700	513,525,940,224
[7211]	26/07/21	381	395	380	389	+9.1	+2.39	10,625,200	521,288,351,744
[7211]	26/07/17	390.0	395.0	378.6	380.4	-8.8	-2.26	13,984,400	-
[7211]	26/07/16	364.7	392.0	362.0	389.2	+23.5	+6.43	21,335,900	-
[7211]	26/07/15	353.0	370.6	352.5	365.7	+7.8	+2.18	14,030,700	-
[7211]	26/07/14	366.5	372.9	356.1	357.9	-10.9	-2.96	16,239,600	-
[7211]	26/07/13	363.1	389.8	360.0	368.8	+7.0	+1.93	30,440,400	-
[7211]	26/07/10	380.0	386.6	350.0	361.8	+31.2	+9.44	63,040,900	-
[7211]	26/07/09	334.0	334.5	328.3	330.6	-4.5	-1.34	7,799,600	-
[7211]	26/07/08	337.9	340.3	329.5	335.1	-4.9	-1.44	9,355,100	-
[7211]	26/07/07	343.2	343.5	335.0	340.0	-3.2	-0.93	9,331,900	-
[7211]	26/07/06	336.1	343.2	335.4	343.2	+9.4	+2.82	10,041,500	-
[7211]	26/07/03	332.5	334.6	327.5	333.8	+4.9	+1.49	6,689,500	-
[7211]	26/07/02	314.5	332.0	312.3	328.9	+14.6	+4.65	15,071,800	-
[7211]	26/07/01	318.6	322.5	312.9	314.3	+2.2	+0.70	11,265,000	-
[7211]	26/06/30	317.7	317.8	308.5	312.1	-2.5	-0.79	11,378,300	-
[7211]	26/06/29	316.0	316.1	309.4	314.6	+0.8	+0.25	9,974,200	-
[7211]	26/06/26	309.5	313.8	305.0	313.8	+4.4	+1.42	10,265,800	-
[7211]	26/06/25	310.1	314.4	308.7	309.4	+0.4	+0.13	9,201,100	-
[7211]	26/06/24	311.9	314.0	307.0	309.0	-2.6	-0.83	8,384,500	-
[7211]	26/06/23	321.9	321.9	311.6	311.6	-5.7	-1.80	9,008,100	-
[7211]	26/06/22	318.0	328.0	316.6	317.3	-2.7	-0.84	8,076,200	-
[7211]	26/06/19	328.0	329.7	318.5	320.0	-8.0	-2.44	9,731,900	-
[7211]	26/06/18	326.5	330.9	324.0	328.0	-2.9	-0.88	8,865,100	-
[7211]	26/06/17	335.1	338.7	330.9	330.9	-4.4	-1.31	8,156,600	-
[7211]	26/06/16	340.0	341.8	335.2	335.3	-1.7	-0.50	12,359,200	-
[7211]	26/06/15	330.9	340.7	329.6	337.0	+14.1	+4.37	12,436,400	-
[7211]	26/06/12	327.9	331.0	322.9	322.9	-2.1	-0.65	9,353,100	-
[7211]	26/06/11	319.5	325.0	316.2	325.0	0.0	0.00	12,653,400	-
[7211]	26/06/10	331.0	332.6	322.2	325.0	-9.0	-2.69	10,346,600	-
[7211]	26/06/09	340.4	345.2	334.0	334.0	+2.5	+0.75	9,377,200	-
[7211]	26/06/08	335.0	336.9	328.6	331.5	-6.5	-1.92	9,054,000	-
[7211]	26/06/05	336.3	343.0	335.6	338.0	+3.2	+0.96	10,427,200	-
[7211]	26/06/04	340.0	341.2	332.3	334.8	-11.1	-3.21	14,179,200	-
[7211]	26/06/03	353.0	353.0	343.7	345.9	-2.8	-0.80	14,172,900	-
[7211]	26/06/02	345.0	352.9	338.5	348.7	0.0	0.00	15,878,900	-
[7211]	26/06/01	371.7	373.5	337.4	348.7	-22.8	-6.14	28,974,600	-
[7211]	26/05/29	410.0	415.5	365.4	371.5	-34.7	-8.54	42,466,800	-
[7211]	26/05/28	404.6	406.2	393.6	406.2	+1.9	+0.47	14,995,800	-
[7211]	26/05/27	397.7	407.7	391.2	404.3	+1.8	+0.45	16,187,200	-
[7211]	26/05/26	398.2	409.0	393.9	402.5	+2.3	+0.57	17,256,400	-
[7211]	26/05/25	381.4	405.0	379.0	400.2	+26.8	+7.18	26,523,700	-
[7211]	26/05/22	368.0	374.2	362.9	373.4	+5.7	+1.55	17,540,400	-
[7211]	26/05/21	349.9	367.7	349.0	367.7	+22.4	+6.49	23,154,800	-
[7211]	26/05/20	340.9	345.3	335.1	345.3	+5.4	+1.59	13,235,800	-
[7211]	26/05/19	342.9	343.6	332.1	339.9	+0.2	+0.06	9,647,200	-
[7211]	26/05/18	344.9	348.0	337.0	339.7	-7.3	-2.10	12,342,700	-
[7211]	26/05/15	342.0	348.3	340.7	347.0	+9.3	+2.75	17,503,300	-
[7211]	26/05/14	335.5	339.9	333.0	337.7	+6.1	+1.84	12,824,900	-
[7211]	26/05/13	323.0	336.3	321.0	331.6	+8.5	+2.63	14,646,200	-
[7211]	26/05/12	321.3	325.6	317.3	323.1	-5.9	-1.79	17,756,600	-
[7211]	26/05/11	316.1	329.0	314.0	329.0	+22.3	+7.27	37,918,400	-
[7211]	26/05/08	305.0	312.3	304.9	306.7	-3.3	-1.06	13,665,600	-
[7211]	26/05/07	312.0	313.1	305.5	310.0	+6.6	+2.18	14,760,200	-
[7211]	26/05/01	303.0	306.6	300.7	303.4	-2.8	-0.91	17,570,900	-
[7211]	26/04/30	311.0	312.0	303.3	306.2	-12.8	-4.01	19,276,600	-
[7211]	26/04/28	320.0	321.0	314.0	319.0	+6.0	+1.92	11,411,500	-
[7211]	26/04/27	312.0	315.6	307.5	313.0	+0.9	+0.29	12,618,600	-
[7211]	26/04/24	313.0	313.4	309.1	312.1	-4.2	-1.33	10,326,200	-
[7211]	26/04/23	320.0	323.6	314.1	316.3	-4.5	-1.40	10,097,700	-
[7211]	26/04/22	325.0	325.2	319.3	320.8	-6.9	-2.11	9,222,100	-
[7211]	26/04/21	331.7	331.7	325.3	327.7	-7.8	-2.32	11,637,400	-
[7211]	26/04/20	337.6	340.0	332.7	335.5	+5.6	+1.70	13,335,600	-
[7211]	26/04/17	334.7	335.9	329.9	329.9	+1.4	+0.43	13,279,200	-
[7211]	26/04/16	325.8	333.4	324.8	328.5	+9.1	+2.85	14,026,300	-
[7211]	26/04/15	316.9	322.4	315.3	319.4	+4.5	+1.43	11,648,300	-
[7211]	26/04/14	309.5	314.9	309.1	314.9	+9.9	+3.25	17,750,600	-
[7211]	26/04/13	311.0	313.5	304.7	305.0	-13.6	-4.27	20,710,200	-
[7211]	26/04/10	318.3	322.9	317.6	318.6	0.0	0.00	11,328,600	-
[7211]	26/04/09	323.0	324.5	317.2	318.6	-4.0	-1.24	11,955,400	-
[7211]	26/04/08	313.0	323.7	312.9	322.6	+16.9	+5.53	17,653,500	-
[7211]	26/04/07	307.0	309.0	304.2	305.7	-3.3	-1.07	13,011,500	-
[7211]	26/04/06	313.6	315.0	307.1	309.0	-4.0	-1.28	10,666,000	-
[7211]	26/04/03	305.8	314.8	305.0	313.0	+7.5	+2.45	13,980,600	-
[7211]	26/04/02	315.4	319.4	304.4	305.5	-4.5	-1.45	20,534,500	-
[7211]	26/04/01	315.2	315.3	309.0	310.0	+2.8	+0.91	18,648,600	-
[7211]	26/03/31	306.9	313.1	303.0	307.2	-0.8	-0.26	17,231,900	-
[7211]	26/03/30	311.3	313.0	307.2	308.0	-26.4	-7.89	22,595,400	-
[7211]	26/03/27	336.2	338.5	331.6	334.4	-6.8	-1.99	12,911,500	-
[7211]	26/03/26	346.7	347.0	339.6	341.2	-3.2	-0.93	7,546,000	-
[7211]	26/03/25	350.5	351.5	344.4	344.4	+1.4	+0.41	9,048,800	-
[7211]	26/03/24	351.5	351.8	341.0	343.0	+6.8	+2.02	10,469,600	-
[7211]	26/03/23	339.9	340.9	331.7	336.2	-11.1	-3.20	12,175,500	-
[7211]	26/03/19	356.5	358.4	347.2	347.3	-18.5	-5.06	17,841,700	-
[7211]	26/03/18	365.0	366.7	362.7	365.8	+4.6	+1.27	9,257,800	-
[7211]	26/03/17	363.1	364.8	360.0	361.2	+0.6	+0.17	8,378,800	-
[7211]	26/03/16	363.0	364.7	359.9	360.6	-3.2	-0.88	11,128,800	-
[7211]	26/03/13	363.0	365.3	360.5	363.8	-4.8	-1.30	10,268,600	-
[7211]	26/03/12	378.0	378.0	364.2	368.6	-10.4	-2.74	12,552,300	-
[7211]	26/03/11	380.7	386.8	378.8	379.0	+5.8	+1.55	9,558,200	-
[7211]	26/03/10	374.9	378.8	370.3	373.2	+6.3	+1.72	10,627,500	-
[7211]	26/03/09	360.6	369.7	355.8	366.9	-14.0	-3.68	18,828,900	-
[7211]	26/03/06	377.4	385.4	373.8	380.9	+5.0	+1.33	9,676,300	-
[7211]	26/03/05	380.8	386.3	375.9	375.9	+3.1	+0.83	12,507,100	-
[7211]	26/03/04	378.0	382.9	369.3	372.8	-19.4	-4.95	17,525,600	-
[7211]	26/03/03	408.9	411.4	391.1	392.2	-20.0	-4.85	12,773,600	-
[7211]	26/03/02	412.0	415.3	401.8	412.2	-16.9	-3.94	12,477,000	-
[7211]	26/02/27	417.0	431.4	413.5	429.1	+11.2	+2.68	10,755,400	-
[7211]	26/02/26	413.0	426.1	411.0	417.9	+3.3	+0.80	11,046,400	-
[7211]	26/02/25	421.3	422.4	414.6	414.6	-0.1	-0.02	10,975,600	-
[7211]	26/02/24	421.9	423.4	414.0	414.7	-20.0	-4.60	15,623,300	-
[7211]	26/02/20	440.0	442.9	430.8	434.7	-12.3	-2.75	10,156,000	-
[7211]	26/02/19	443.0	449.9	439.0	447.0	+1.5	+0.34	7,817,200	-
[7211]	26/02/18	442.8	449.8	439.4	445.5	+1.7	+0.38	9,392,600	-
[7211]	26/02/17	437.0	446.0	435.4	443.8	+5.8	+1.32	6,734,500	-
[7211]	26/02/16	445.1	450.0	438.0	438.0	-6.0	-1.35	8,569,900	-
[7211]	26/02/13	453.5	453.7	440.6	444.0	-9.6	-2.12	10,244,800	-
[7211]	26/02/12	452.9	456.9	449.8	453.6	-4.2	-0.92	11,566,400	-
[7211]	26/02/10	424.4	458.0	423.5	457.8	+32.5	+7.64	20,506,000	-
[7211]	26/02/09	444.0	446.1	424.5	425.3	-12.6	-2.88	17,716,200	-
[7211]	26/02/06	414.2	440.5	408.3	437.9	+39.7	+9.97	41,151,000	-
[7211]	26/02/05	398.8	402.5	393.8	398.2	+1.4	+0.35	15,997,600	-
[7211]	26/02/04	389.7	397.6	385.0	396.8	+13.6	+3.55	12,772,900	-
[7211]	26/02/03	383.9	385.8	378.5	383.2	+4.7	+1.24	10,825,900	-
[7211]	26/02/02	389.0	391.7	378.2	378.5	-1.1	-0.29	10,442,000	-
[7211]	26/01/30	366.2	379.6	365.8	379.6	+16.3	+4.49	12,846,500	-
[7211]	26/01/29	356.4	365.7	350.5	363.3	+4.3	+1.20	11,159,200	-
[7211]	26/01/28	366.0	369.6	359.0	359.0	-10.9	-2.95	13,878,700	-
[7211]	26/01/27	372.0	373.7	368.4	369.9	-7.2	-1.91	9,689,400	-
[7211]	26/01/26	384.7	388.2	377.1	377.1	-14.7	-3.75	11,863,600	-
[7211]	26/01/23	397.9	398.4	390.3	391.8	-5.9	-1.48	9,489,000	-
[7211]	26/01/22	400.8	406.4	397.7	397.7	+4.3	+1.09	9,589,800	-
[7211]	26/01/21	393.0	395.1	387.0	393.4	-3.5	-0.88	9,313,300	-
[7211]	26/01/20	397.8	402.2	396.0	396.9	-2.7	-0.68	8,542,400	-
[7211]	26/01/19	397.5	399.9	390.3	399.6	-1.6	-0.40	9,885,600	-
[7211]	26/01/16	388.0	401.3	387.9	401.2	+8.9	+2.27	14,692,900	-
[7211]	26/01/15	385.2	394.3	381.9	392.3	+4.9	+1.26	9,994,900	-
[7211]	26/01/14	380.5	389.9	376.3	387.4	+7.3	+1.92	12,422,400	-
[7211]	26/01/13	372.8	380.1	372.6	380.1	+13.0	+3.54	12,738,500	-
[7211]	26/01/09	364.5	369.6	364.0	367.1	+4.6	+1.27	10,735,900	-
[7211]	26/01/08	367.1	368.0	360.2	362.5	-9.2	-2.48	14,083,500	-
[7211]	26/01/07	374.8	375.0	370.1	371.7	-5.1	-1.35	7,695,800	-
[7211]	26/01/06	374.7	383.1	374.0	376.8	+4.5	+1.21	11,593,600	-
[7211]	26/01/05	373.5	376.0	371.6	372.3	+1.3	+0.35	6,791,500	-
[7211]	25/12/30	371.0	374.9	370.7	371.0	-3.2	-0.86	5,049,900	-
[7211]	25/12/29	370.0	375.2	369.1	374.2	+3.4	+0.92	4,964,000	-
[7211]	25/12/26	371.9	373.1	369.7	370.8	-2.2	-0.59	4,362,400	-
[7211]	25/12/25	373.9	374.2	371.5	373.0	+2.3	+0.62	3,332,200	-
[7211]	25/12/24	375.0	376.4	370.3	370.7	-4.8	-1.28	4,411,500	-
[7211]	25/12/23	377.5	379.5	373.4	375.5	-4.2	-1.11	5,659,400	-
[7211]	25/12/22	379.1	380.8	377.5	379.7	+4.7	+1.25	6,868,200	-
[7211]	25/12/19	370.6	375.0	369.7	375.0	+4.4	+1.19	7,801,500	-
[7211]	25/12/18	375.0	376.5	369.9	370.6	-3.0	-0.80	6,551,900	-
[7211]	25/12/17	369.0	374.3	367.0	373.6	+5.0	+1.36	8,100,100	-
[7211]	25/12/16	374.8	377.0	366.3	368.6	-9.0	-2.38	6,912,000	-
[7211]	25/12/15	372.1	378.1	370.2	377.6	+6.0	+1.61	9,256,800	-
[7211]	25/12/12	369.9	373.3	367.7	371.6	+5.3	+1.45	7,068,800	-
[7211]	25/12/11	372.0	372.5	364.6	366.3	-0.7	-0.19	4,236,100	-
[7211]	25/12/10	369.0	373.9	367.0	367.0	0.0	0.00	5,689,900	-
[7211]	25/12/09	365.0	367.1	363.5	367.0	+1.4	+0.38	4,816,100	-
[7211]	25/12/08	365.0	365.8	361.8	365.6	+2.8	+0.77	5,624,100	-
[7211]	25/12/05	368.8	370.9	359.2	362.8	-5.7	-1.55	9,710,100	-
[7211]	25/12/04	355.1	369.8	354.8	368.5	+12.9	+3.63	10,721,300	-
[7211]	25/12/03	355.5	360.9	353.7	355.6	-0.6	-0.17	7,881,800	-
[7211]	25/12/02	363.0	363.5	356.2	356.2	-6.9	-1.90	7,092,700	-
[7211]	25/12/01	371.0	371.3	362.8	363.1	-9.2	-2.47	8,637,800	-
[7211]	25/11/28	369.2	375.4	368.8	372.3	+1.4	+0.38	7,227,000	-
[7211]	25/11/27	369.4	371.6	368.1	370.9	-1.4	-0.38	4,665,500	-
[7211]	25/11/26	368.5	373.6	366.4	372.3	+4.4	+1.20	6,290,800	-
[7211]	25/11/25	374.4	374.4	367.9	367.9	-3.1	-0.84	6,331,000	-
[7211]	25/11/21	355.2	372.2	355.1	371.0	+14.1	+3.95	11,362,900	-
[7211]	25/11/20	361.3	361.8	354.3	356.9	-0.3	-0.08	8,006,900	-
[7211]	25/11/19	362.0	362.3	354.3	357.2	-3.6	-1.00	8,507,600	-
[7211]	25/11/18	367.2	369.8	360.1	360.8	-9.2	-2.49	8,662,900	-
[7211]	25/11/17	374.0	377.4	368.1	370.0	-6.0	-1.60	7,383,900	-
[7211]	25/11/14	370.2	376.4	367.3	376.0	+2.1	+0.56	8,251,300	-
[7211]	25/11/13	376.7	377.0	370.9	373.9	-0.3	-0.08	8,038,800	-
[7211]	25/11/12	373.8	378.9	370.5	374.2	+2.2	+0.59	7,454,500	-
[7211]	25/11/11	367.0	372.0	363.5	372.0	-0.9	-0.24	8,236,000	-
[7211]	25/11/10	362.5	372.9	362.5	372.9	+8.8	+2.42	10,629,500	-
[7211]	25/11/07	360.0	365.4	357.5	364.1	+6.6	+1.85	11,635,100	-
[7211]	25/11/06	368.2	371.1	357.5	357.5	-9.5	-2.59	21,470,500	-
[7211]	25/11/05	370.0	373.2	361.8	367.0	-5.2	-1.40	14,707,500	-
[7211]	25/11/04	380.0	380.3	370.1	372.2	-4.9	-1.30	11,876,200	-
[7211]	25/10/31	385.0	387.2	373.9	377.1	-11.4	-2.93	18,052,200	-
[7211]	25/10/30	386.0	390.5	385.5	388.5	+0.5	+0.13	6,037,300	-
[7211]	25/10/29	400.0	400.2	388.0	388.0	-12.0	-3.00	8,612,400	-
[7211]	25/10/28	410.4	410.4	400.0	400.0	-12.6	-3.05	8,102,700	-
[7211]	25/10/27	406.0	413.5	405.8	412.6	+12.5	+3.12	9,012,800	-
[7211]	25/10/24	402.0	404.5	399.5	400.1	-1.5	-0.37	4,358,800	-
[7211]	25/10/23	398.9	401.6	396.3	401.6	-0.3	-0.07	5,803,900	-
[7211]	25/10/22	399.0	406.0	394.9	401.9	+7.2	+1.82	12,249,600	-
[7211]	25/10/21	395.6	397.6	391.8	394.7	+3.6	+0.92	6,519,300	-
[7211]	25/10/20	386.6	391.1	385.8	391.1	+11.0	+2.89	6,057,000	-
[7211]	25/10/17	381.0	382.8	378.8	380.1	-3.3	-0.86	5,965,600	-
[7211]	25/10/16	389.2	389.7	382.5	383.4	-0.6	-0.16	4,719,500	-
[7211]	25/10/15	384.1	385.3	380.6	384.0	+4.2	+1.11	5,733,900	-
[7211]	25/10/14	382.7	387.3	377.7	379.8	-12.9	-3.28	12,288,500	-
[7211]	25/10/10	397.0	400.6	391.3	392.7	-9.0	-2.24	8,328,500	-
[7211]	25/10/09	405.1	405.8	399.7	401.7	-4.8	-1.18	5,783,700	-
[7211]	25/10/08	417.0	417.7	405.8	406.5	-6.5	-1.57	7,165,500	-
[7211]	25/10/07	407.7	414.2	406.7	413.0	+6.7	+1.65	6,075,100	-
[7211]	25/10/06	411.8	415.6	405.1	406.3	+10.5	+2.65	10,545,500	-
[7211]	25/10/03	391.1	399.9	388.8	395.8	+5.5	+1.41	6,999,400	-
[7211]	25/10/02	389.8	392.9	385.3	390.3	-3.0	-0.76	7,393,500	-
[7211]	25/10/01	397.9	398.9	392.8	393.3	-8.7	-2.16	10,175,600	-
[7211]	25/09/30	408.9	409.9	402.0	402.0	-11.2	-2.71	9,500,200	-
[7211]	25/09/29	426.4	428.9	413.2	413.2	-19.2	-4.44	8,038,100	-
[7211]	25/09/26	430.0	435.7	426.2	432.4	+0.2	+0.05	6,190,400	-
[7211]	25/09/25	425.9	432.2	423.3	432.2	+11.9	+2.83	10,354,600	-
[7211]	25/09/24	423.8	424.4	417.5	420.3	+0.5	+0.12	6,034,000	-
[7211]	25/09/22	415.4	423.0	414.0	419.8	+2.8	+0.67	8,400,900	-
[7211]	25/09/19	412.8	420.9	411.0	417.0	+2.0	+0.48	9,305,800	-
[7211]	25/09/18	421.0	421.6	413.9	415.0	-3.0	-0.72	6,554,200	-
[7211]	25/09/17	419.2	421.4	415.2	418.0	-2.1	-0.50	4,391,100	-
[7211]	25/09/16	414.9	422.0	414.5	420.1	+6.2	+1.50	6,469,600	-
[7211]	25/09/12	416.2	418.0	413.9	413.9	+1.2	+0.29	5,771,300	-
[7211]	25/09/11	419.0	419.6	412.7	412.7	-9.2	-2.18	9,764,400	-
[7211]	25/09/10	428.0	429.5	420.5	421.9	-6.5	-1.52	6,432,800	-
[7211]	25/09/09	426.0	431.9	422.1	428.4	+4.5	+1.06	7,690,700	-
[7211]	25/09/08	419.1	426.0	418.7	423.9	+5.0	+1.19	6,251,900	-
[7211]	25/09/05	424.0	427.4	413.1	418.9	+2.9	+0.70	9,718,300	-