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
[2220]	26/10/29	1,311	1,339	1,311	1,339	+24	+1.825095	1,115,900	84,690,616,320
[2220]	26/10/28	1,338	1,350	1,312	1,315	-46	-3.379868	301,600	83,172,638,720
[2220]	26/10/27	1,372	1,372	1,350	1,361	-11	-0.801749	190,200	86,082,093,056
[2220]	26/10/26	1,364	1,383	1,354	1,372	+8	+0.58651	193,900	86,777,839,616
[2220]	26/10/23	1,371	1,389	1,359	1,364	+5	+0.367918	202,000	86,271,844,352
[2220]	26/10/22	1,346	1,365	1,331	1,359	+23	+1.721557	252,700	85,955,600,384
[2220]	26/10/21	1,344	1,349	1,330	1,336	+3	+0.225056	259,500	84,500,865,024
[2220]	26/10/20	1,323	1,335	1,322	1,333	+14	+1.06141	146,300	84,311,121,920
[2220]	26/10/19	1,340	1,344	1,319	1,319	+2	+0.15186	126,500	83,425,632,256
[2220]	26/10/16	1,338	1,340	1,315	1,317	-10	-0.75358	217,700	83,299,131,392
[2220]	26/10/15	1,294	1,327	1,286	1,327	+56	+4.40598	487,400	83,931,627,520
[2220]	26/10/14	1,284	1,289	1,265	1,271	-9	-0.703125	160,800	80,389,668,864
[2220]	26/10/13	1,288	1,297	1,279	1,280	+2	+0.156495	205,800	80,958,914,560
[2220]	26/10/09	1,282	1,290	1,264	1,278	+11	+0.868193	198,800	80,832,413,696
[2220]	26/10/08	1,259	1,278	1,254	1,267	+14	+1.117318	292,600	80,136,675,328
[2220]	26/10/07	1,250	1,261	1,244	1,253	+19	+1.539708	205,700	79,251,185,664
[2220]	26/10/06	1,214	1,243	1,210	1,234	+23	+1.899257	262,900	78,049,452,032
[2220]	26/10/05	1,220	1,221	1,203	1,211	-10	-0.819001	163,000	76,594,724,864
[2220]	26/10/02	1,230	1,237	1,213	1,221	-17	-1.373183	146,000	77,227,212,800
[2220]	26/10/01	1,260	1,266	1,236	1,238	-17	-1.354582	163,100	78,302,453,760
[2220]	26/09/30	1,264	1,264	1,240	1,255	-14	-1.103231	212,400	79,377,686,528
[2220]	26/09/29	1,306	1,306	1,266	1,269	-44	-3.351104	276,100	80,263,176,192
[2220]	26/09/28	1,326	1,332	1,308	1,313	-13	-0.980392	353,000	83,046,137,856
[2220]	26/09/25	1,306	1,326	1,305	1,326	+23	+1.765157	196,100	83,868,377,088
[2220]	26/09/24	1,305	1,320	1,295	1,303	-15	-1.138088	292,700	82,413,641,728
[2220]	26/09/18	1,322	1,323	1,300	1,318	-15	-1.125281	315,200	83,362,381,824
[2220]	26/09/17	1,338	1,343	1,311	1,333	-11	-0.818452	322,000	84,311,121,920
[2220]	26/09/16	1,350	1,360	1,342	1,344	-6	-0.444444	186,200	85,006,860,288
[2220]	26/09/15	1,360	1,368	1,342	1,350	-11	-0.808229	208,300	85,386,354,688
[2220]	26/09/14	1,355	1,379	1,352	1,361	+12	+0.889548	224,900	86,082,093,056
[2220]	26/09/11	1,339	1,361	1,335	1,349	+9	+0.671642	181,900	85,323,104,256
[2220]	26/09/10	1,330	1,340	1,311	1,340	-6	-0.445765	141,700	84,753,866,752
[2220]	26/09/09	1,346	1,365	1,333	1,346	+4	+0.298063	420,800	85,133,361,152
[2220]	26/09/08	1,322	1,349	1,317	1,342	+20	+1.512859	147,600	84,880,359,424
[2220]	26/09/07	1,338	1,339	1,320	1,322	-18	-1.343284	150,400	83,615,375,360
[2220]	26/09/04	1,355	1,362	1,337	1,340	-22	-1.615272	189,800	84,753,866,752
[2220]	26/09/03	1,366	1,380	1,355	1,362	-12	-0.873362	182,400	86,145,343,488
[2220]	26/09/02	1,390	1,390	1,370	1,374	-6	-0.434783	181,900	86,904,332,288
[2220]	26/09/01	1,405	1,428	1,373	1,380	-39	-2.748414	396,100	87,283,826,688
[2220]	26/08/31	1,395	1,419	1,376	1,419	+21	+1.502146	1,308,200	89,750,544,384
[2220]	26/08/28	1,412	1,423	1,394	1,398	-11	-0.780696	186,600	88,422,318,080
[2220]	26/08/27	1,397	1,430	1,389	1,409	+5	+0.356125	257,600	89,118,056,448
[2220]	26/08/26	1,385	1,410	1,378	1,404	+17	+1.225667	178,700	88,801,812,480
[2220]	26/08/25	1,390	1,410	1,382	1,387	+3	+0.216763	168,700	87,726,571,520
[2220]	26/08/24	1,361	1,390	1,353	1,384	+23	+1.689934	216,300	87,536,828,416
[2220]	26/08/21	1,338	1,372	1,338	1,361	+23	+1.718984	244,900	86,082,093,056
[2220]	26/08/20	1,338	1,345	1,321	1,338	+6	+0.45045	156,500	84,627,365,888
[2220]	26/08/19	1,340	1,347	1,322	1,332	+1	+0.075131	175,500	84,247,871,488
[2220]	26/08/18	1,336	1,340	1,318	1,331	-14	-1.040892	188,700	84,184,621,056
[2220]	26/08/17	1,330	1,346	1,329	1,345	0	0	130,800	85,070,110,720
[2220]	26/08/14	1,315	1,345	1,310	1,345	+30	+2.281369	222,000	85,070,110,720
[2220]	26/08/13	1,286	1,318	1,281	1,315	+7	+0.535168	229,700	83,172,638,720
[2220]	26/08/12	1,300	1,309	1,286	1,308	+16	+1.23839	176,900	82,729,893,888
[2220]	26/08/10	1,299	1,300	1,278	1,292	-8	-0.615385	166,800	81,717,903,360
[2220]	26/08/07	1,272	1,305	1,263	1,300	+26	+2.040816	233,100	82,223,898,624
[2220]	26/08/06	1,246	1,281	1,235	1,274	+43	+3.493095	208,900	80,579,420,160
[2220]	26/08/05	1,225	1,237	1,212	1,231	0	0	249,200	77,859,708,928
[2220]	26/08/04	1,242	1,246	1,215	1,231	-17	-1.362179	266,200	77,859,708,928
[2220]	26/08/03	1,269	1,281	1,241	1,248	-24	-1.886792	304,300	78,934,941,696
[2220]	26/07/31	1,290	1,313	1,245	1,272	-18	-1.395349	402,500	80,452,919,296
[2220]	26/07/30	1,296	1,302	1,273	1,290	-9	-0.692841	229,800	81,591,402,496
[2220]	26/07/29	1,263	1,312	1,258	1,299	+49	+3.92	325,000	82,160,648,192
[2220]	26/07/28	1,250	1,260	1,243	1,250	+8	+0.644122	138,900	79,061,442,560
[2220]	26/07/27	1,229	1,243	1,228	1,242	+20	+1.636661	100,800	78,555,447,296
[2220]	26/07/24	1,215	1,223	1,208	1,222	+4	+0.328407	113,800	77,290,463,232
[2220]	26/07/23	1,222	1,233	1,215	1,218	-22	-1.774194	174,400	77,037,469,696
[2220]	26/07/22	1,245	1,245	1,226	1,240	-9	-0.720576	175,600	78,428,946,432
[2220]	26/07/21	1,258	1,272	1,244	1,249	-4	-0.319234	150,300	78,998,192,128
[2220]	26/07/17	1,256	1,268	1,246	1,253	+3	+0.24	133,700	-
[2220]	26/07/16	1,267	1,273	1,243	1,250	-11	-0.872324	155,100	-
[2220]	26/07/15	1,275	1,278	1,255	1,261	-9	-0.708661	130,200	-
[2220]	26/07/14	1,284	1,290	1,262	1,270	-1	-0.078678	138,200	-
[2220]	26/07/13	1,272	1,282	1,263	1,271	+8	+0.633413	101,700	-
[2220]	26/07/10	1,285	1,285	1,257	1,263	-26	-2.017067	147,400	-
[2220]	26/07/09	1,305	1,305	1,282	1,289	-16	-1.226054	242,900	-
[2220]	26/07/08	1,303	1,316	1,299	1,305	+12	+0.928074	255,200	-
[2220]	26/07/07	1,261	1,300	1,251	1,293	+32	+2.537669	226,200	-
[2220]	26/07/06	1,228	1,264	1,226	1,261	+38	+3.107114	229,600	-
[2220]	26/07/03	1,225	1,237	1,221	1,223	+10	+0.824402	155,500	-
[2220]	26/07/02	1,205	1,222	1,199	1,213	+23	+1.932773	149,700	-
[2220]	26/07/01	1,220	1,220	1,186	1,190	-33	-2.698283	237,100	-
[2220]	26/06/30	1,232	1,235	1,211	1,223	-11	-0.89141	241,800	-
[2220]	26/06/29	1,230	1,244	1,222	1,234	+9	+0.734694	244,500	-
[2220]	26/06/26	1,203	1,229	1,203	1,225	+22	+1.828761	157,900	-
[2220]	26/06/25	1,214	1,218	1,203	1,203	-4	-0.3314	139,200	-
[2220]	26/06/24	1,206	1,218	1,201	1,207	+4	+0.332502	192,800	-
[2220]	26/06/23	1,185	1,207	1,183	1,203	+23	+1.949153	201,100	-
[2220]	26/06/22	1,200	1,202	1,180	1,180	-26	-2.155887	188,000	-
[2220]	26/06/19	1,203	1,210	1,191	1,206	+3	+0.249377	288,200	-
[2220]	26/06/18	1,214	1,222	1,203	1,203	-11	-0.906096	145,800	-
[2220]	26/06/17	1,239	1,249	1,214	1,214	-23	-1.859337	198,700	-
[2220]	26/06/16	1,235	1,240	1,223	1,237	-13	-1.04	187,300	-
[2220]	26/06/15	1,259	1,263	1,250	1,250	-9	-0.714853	150,800	-
[2220]	26/06/12	1,259	1,264	1,244	1,259	-12	-0.944138	185,300	-
[2220]	26/06/11	1,258	1,274	1,248	1,271	+26	+2.088353	199,900	-
[2220]	26/06/10	1,228	1,247	1,221	1,245	+20	+1.632653	182,200	-
[2220]	26/06/09	1,239	1,243	1,225	1,225	-14	-1.129944	159,900	-
[2220]	26/06/08	1,224	1,242	1,219	1,239	+29	+2.396694	281,200	-
[2220]	26/06/05	1,196	1,218	1,196	1,210	+18	+1.510067	174,300	-
[2220]	26/06/04	1,201	1,209	1,189	1,192	-17	-1.406121	171,400	-
[2220]	26/06/03	1,190	1,209	1,183	1,209	+16	+1.341157	201,100	-
[2220]	26/06/02	1,180	1,203	1,165	1,193	-2	-0.167364	315,900	-
[2220]	26/06/01	1,228	1,236	1,176	1,195	-35	-2.845528	372,100	-
[2220]	26/05/29	1,226	1,248	1,223	1,230	+4	+0.326264	204,300	-
[2220]	26/05/28	1,216	1,229	1,209	1,226	+26	+2.166667	228,300	-
[2220]	26/05/27	1,215	1,224	1,198	1,200	-28	-2.28013	354,900	-
[2220]	26/05/26	1,222	1,228	1,212	1,228	+6	+0.490998	201,800	-
[2220]	26/05/25	1,246	1,247	1,220	1,222	-21	-1.689461	228,500	-
[2220]	26/05/22	1,255	1,257	1,222	1,243	-14	-1.113763	291,000	-
[2220]	26/05/21	1,282	1,291	1,257	1,257	-31	-2.406832	203,300	-
[2220]	26/05/20	1,285	1,307	1,275	1,288	+1	+0.0777	155,500	-
[2220]	26/05/19	1,289	1,292	1,280	1,287	+20	+1.578532	182,100	-
[2220]	26/05/18	1,310	1,315	1,263	1,267	-38	-2.911877	222,900	-
[2220]	26/05/15	1,320	1,326	1,297	1,305	-14	-1.06141	191,100	-
[2220]	26/05/14	1,320	1,328	1,298	1,319	+13	+0.995406	156,100	-
[2220]	26/05/13	1,345	1,376	1,284	1,306	-38	-2.827381	412,800	-
[2220]	26/05/12	1,392	1,395	1,343	1,344	-48	-3.448276	196,800	-
[2220]	26/05/11	1,378	1,393	1,371	1,392	+2	+0.143885	136,900	-
[2220]	26/05/08	1,420	1,420	1,374	1,390	-23	-1.627742	206,400	-
[2220]	26/05/07	1,419	1,428	1,399	1,413	-6	-0.422833	125,700	-
[2220]	26/05/01	1,428	1,444	1,408	1,419	-9	-0.630252	93,700	-
[2220]	26/04/30	1,440	1,444	1,417	1,428	-20	-1.381215	145,200	-
[2220]	26/04/28	1,422	1,448	1,420	1,448	+26	+1.828411	165,500	-
[2220]	26/04/27	1,424	1,432	1,418	1,422	-4	-0.280505	96,100	-
[2220]	26/04/24	1,432	1,442	1,421	1,426	-16	-1.10957	80,400	-
[2220]	26/04/23	1,435	1,443	1,430	1,442	-8	-0.551724	109,000	-
[2220]	26/04/22	1,485	1,486	1,443	1,450	-38	-2.553763	111,900	-
[2220]	26/04/21	1,490	1,501	1,481	1,488	+10	+0.67659	129,400	-
[2220]	26/04/20	1,485	1,495	1,474	1,478	-3	-0.202566	83,600	-
[2220]	26/04/17	1,493	1,503	1,473	1,481	-12	-0.803751	106,900	-
[2220]	26/04/16	1,484	1,498	1,476	1,493	+13	+0.878378	202,300	-
[2220]	26/04/15	1,456	1,480	1,456	1,480	+24	+1.648352	131,300	-
[2220]	26/04/14	1,478	1,493	1,447	1,456	-31	-2.084734	162,600	-
[2220]	26/04/13	1,446	1,490	1,446	1,487	+40	+2.76434	241,300	-
[2220]	26/04/10	1,502	1,503	1,445	1,447	-46	-3.081045	114,200	-
[2220]	26/04/09	1,509	1,534	1,493	1,493	-16	-1.060305	178,100	-
[2220]	26/04/08	1,525	1,531	1,495	1,509	-8	-0.527357	131,600	-
[2220]	26/04/07	1,523	1,538	1,509	1,517	0	0	157,100	-
[2220]	26/04/06	1,505	1,525	1,500	1,517	+12	+0.797342	173,700	-
[2220]	26/04/03	1,460	1,507	1,460	1,505	+42	+2.870813	224,500	-
[2220]	26/04/02	1,450	1,475	1,449	1,463	+7	+0.480769	135,200	-
[2220]	26/04/01	1,447	1,461	1,436	1,456	+7	+0.483092	147,600	-
[2220]	26/03/31	1,451	1,472	1,446	1,449	-2	-0.137836	188,500	-
[2220]	26/03/30	1,345	1,465	1,343	1,451	-30	-2.025658	386,400	-
[2220]	26/03/27	1,486	1,499	1,474	1,481	+18	+1.230349	259,803	-
[2220]	26/03/26	1,458	1,466	1,451	1,463	+5	+0.342936	121,201	-
[2220]	26/03/25	1,449	1,471	1,449	1,458	+14	+0.969529	178,202	-
[2220]	26/03/24	1,429	1,448	1,423	1,444	+16	+1.120448	126,301	-
[2220]	26/03/23	1,428	1,438	1,416	1,428	-3	-0.209644	242,402	-
[2220]	26/03/19	1,446	1,449	1,431	1,431	-17	-1.174033	192,002	-
[2220]	26/03/18	1,434	1,449	1,433	1,448	+14	+0.97629	85,501	-
[2220]	26/03/17	1,424	1,441	1,424	1,434	+10	+0.702247	71,401	-
[2220]	26/03/16	1,419	1,439	1,419	1,424	-2	-0.140252	96,001	-
[2220]	26/03/13	1,416	1,444	1,416	1,426	+10	+0.706215	225,902	-
[2220]	26/03/12	1,441	1,441	1,413	1,416	-30	-2.074689	174,002	-
[2220]	26/03/11	1,464	1,466	1,446	1,446	-8	-0.550206	108,001	-
[2220]	26/03/10	1,449	1,483	1,448	1,454	+11	+0.762301	267,603	-
[2220]	26/03/09	1,434	1,448	1,418	1,443	-10	-0.688231	200,402	-
[2220]	26/03/06	1,436	1,453	1,424	1,453	+4	+0.276052	100,501	-
[2220]	26/03/05	1,448	1,464	1,444	1,449	+25	+1.755618	168,902	-
[2220]	26/03/04	1,439	1,449	1,401	1,424	-49	-3.326544	341,703	-
[2220]	26/03/03	1,449	1,486	1,431	1,473	+30	+2.079002	484,805	-
[2220]	26/03/02	1,434	1,459	1,428	1,443	-5	-0.345304	170,702	-
[2220]	26/02/27	1,436	1,454	1,433	1,448	+7	+0.485774	172,502	-
[2220]	26/02/26	1,446	1,458	1,438	1,441	-5	-0.345781	186,902	-
[2220]	26/02/25	1,466	1,466	1,443	1,446	-18	-1.229508	218,702	-
[2220]	26/02/24	1,443	1,466	1,429	1,464	+33	+2.30608	200,702	-
[2220]	26/02/20	1,433	1,441	1,418	1,431	-12	-0.831601	170,702	-
[2220]	26/02/19	1,421	1,449	1,406	1,443	+31.333333	+2.219599	412,204	-
[2220]	26/02/18	1,375	1,436.666667	1,368.333333	1,411.666667	+45	+3.292683	513,900	-
[2220]	26/02/17	1,370	1,375	1,358.333333	1,366.666667	-13.333333	-0.966184	146,700	-
[2220]	26/02/16	1,383.333333	1,385	1,370	1,380	-3.333333	-0.240964	123,300	-
[2220]	26/02/13	1,378.333333	1,391.666667	1,366.666667	1,383.333333	+13.333333	+0.973236	186,900	-
[2220]	26/02/12	1,355	1,378.333333	1,350	1,370	+21.666667	+1.606922	241,800	-
[2220]	26/02/10	1,358.333333	1,368.333333	1,348.333333	1,348.333333	-11.666667	-0.857843	183,000	-
[2220]	26/02/09	1,346.666667	1,363.333333	1,335	1,360	+16.666667	+1.240695	192,600	-
[2220]	26/02/06	1,350	1,353.333333	1,338.333333	1,343.333333	-6.666667	-0.493827	141,900	-
[2220]	26/02/05	1,330	1,360	1,330	1,350	+31.666667	+2.402023	333,900	-
[2220]	26/02/04	1,313.333333	1,328.333333	1,300	1,318.333333	+6.666666	+0.508259	182,100	-
[2220]	26/02/03	1,318.333333	1,320	1,305	1,311.666667	-6.666666	-0.505689	174,300	-
[2220]	26/02/02	1,316.666667	1,333.333333	1,311.666667	1,318.333333	+21.666666	+1.670951	434,700	-
[2220]	26/01/30	1,266.666667	1,325	1,253.333333	1,296.666667	+35	+2.774108	572,100	-
[2220]	26/01/29	1,263.333333	1,266.666667	1,250	1,261.666667	-5	-0.394737	221,400	-
[2220]	26/01/28	1,281.666667	1,281.666667	1,265	1,266.666667	-15	-1.170351	193,200	-
[2220]	26/01/27	1,288.333333	1,288.333333	1,278.333333	1,281.666667	-5	-0.388601	102,600	-
[2220]	26/01/26	1,280	1,288.333333	1,273.333333	1,286.666667	+6.666667	+0.520833	177,300	-
[2220]	26/01/23	1,286.666667	1,291.666667	1,278.333333	1,280	-8.333333	-0.646831	145,800	-
[2220]	26/01/22	1,291.666667	1,301.666667	1,288.333333	1,288.333333	-3.333334	-0.258065	121,500	-
[2220]	26/01/21	1,315	1,315	1,283.333333	1,291.666667	-25	-1.898734	204,600	-
[2220]	26/01/20	1,295	1,316.666667	1,295	1,316.666667	+26.666667	+2.067183	230,700	-
[2220]	26/01/19	1,281.666667	1,300	1,280	1,290	+11.666667	+0.912647	199,800	-
[2220]	26/01/16	1,278.333333	1,280	1,271.666667	1,278.333333	+1.666666	+0.130548	102,300	-
[2220]	26/01/15	1,268.333333	1,278.333333	1,268.333333	1,276.666667	+8.333334	+0.65703	116,700	-
[2220]	26/01/14	1,268.333333	1,273.333333	1,265	1,268.333333	0	0	146,400	-
[2220]	26/01/13	1,271.666667	1,278.333333	1,265	1,268.333333	-1.666667	-0.131234	208,800	-
[2220]	26/01/09	1,276.666667	1,278.333333	1,268.333333	1,270	-3.333333	-0.26178	112,200	-
[2220]	26/01/08	1,273.333333	1,276.666667	1,263.333333	1,273.333333	0	0	197,100	-
[2220]	26/01/07	1,283.333333	1,286.666667	1,273.333333	1,273.333333	-10	-0.779221	168,300	-
[2220]	26/01/06	1,278.333333	1,288.333333	1,276.666667	1,283.333333	+5	+0.391134	139,200	-
[2220]	26/01/05	1,301.666667	1,301.666667	1,278.333333	1,278.333333	-21.666667	-1.666667	222,000	-
[2220]	25/12/30	1,311.666667	1,311.666667	1,296.666667	1,300	-10	-0.763359	104,400	-
[2220]	25/12/29	1,315	1,316.666667	1,305	1,310	-5	-0.380228	102,300	-
[2220]	25/12/26	1,310	1,316.666667	1,308.333333	1,315	+5	+0.381679	105,600	-
[2220]	25/12/25	1,296.666667	1,310	1,296.666667	1,310	+16.666667	+1.28866	85,800	-
[2220]	25/12/24	1,290	1,300	1,290	1,293.333333	-1.666667	-0.1287	52,500	-
[2220]	25/12/23	1,291.666667	1,298.333333	1,286.666667	1,295	+6.666667	+0.517464	121,500	-
[2220]	25/12/22	1,303.333333	1,303.333333	1,288.333333	1,288.333333	-18.333334	-1.403061	108,900	-
[2220]	25/12/19	1,305	1,310	1,303.333333	1,306.666667	-1.666666	-0.127388	99,000	-
[2220]	25/12/18	1,298.333333	1,310	1,293.333333	1,308.333333	+21.666666	+1.683938	131,700	-
[2220]	25/12/17	1,293.333333	1,295	1,286.666667	1,286.666667	-8.333333	-0.643501	89,400	-
[2220]	25/12/16	1,296.666667	1,301.666667	1,293.333333	1,295	-5	-0.384615	80,400	-
[2220]	25/12/15	1,301.666667	1,301.666667	1,293.333333	1,300	+8.333333	+0.645161	100,500	-
[2220]	25/12/12	1,300	1,303.333333	1,291.666667	1,291.666667	0	0	151,200	-
[2220]	25/12/11	1,315	1,315	1,291.666667	1,291.666667	-16.666666	-1.273885	107,700	-
[2220]	25/12/10	1,310	1,315	1,296.666667	1,308.333333	+5	+0.383632	79,500	-
[2220]	25/12/09	1,308.333333	1,318.333333	1,295	1,303.333333	-5	-0.382166	168,000	-
[2220]	25/12/08	1,308.333333	1,315	1,298.333333	1,308.333333	+10	+0.770218	87,300	-
[2220]	25/12/05	1,306.666667	1,308.333333	1,293.333333	1,298.333333	-13.333334	-1.016518	141,300	-
[2220]	25/12/04	1,313.333333	1,316.666667	1,305	1,311.666667	-3.333333	-0.253485	93,300	-
[2220]	25/12/03	1,323.333333	1,328.333333	1,313.333333	1,315	-15	-1.12782	147,300	-
[2220]	25/12/02	1,341.666667	1,341.666667	1,328.333333	1,330	-8.333333	-0.622665	115,200	-
[2220]	25/12/01	1,363.333333	1,371.666667	1,338.333333	1,338.333333	-26.666667	-1.953602	151,500	-
[2220]	25/11/28	1,346.666667	1,370	1,346.666667	1,365	+18.333333	+1.361386	154,500	-
[2220]	25/11/27	1,341.666667	1,350	1,338.333333	1,346.666667	+5	+0.372671	90,600	-
[2220]	25/11/26	1,338.333333	1,346.666667	1,335	1,341.666667	+3.333334	+0.249066	95,400	-
[2220]	25/11/25	1,355	1,355	1,338.333333	1,338.333333	-18.333334	-1.351351	131,700	-
[2220]	25/11/21	1,311.666667	1,356.666667	1,311.666667	1,356.666667	+48.333334	+3.694268	279,900	-
[2220]	25/11/20	1,305	1,313.333333	1,301.666667	1,308.333333	+3.333333	+0.255428	106,500	-
[2220]	25/11/19	1,306.666667	1,310	1,300	1,305	+3.333333	+0.256082	117,600	-
[2220]	25/11/18	1,305	1,313.333333	1,298.333333	1,301.666667	-5	-0.382653	100,800	-
[2220]	25/11/17	1,296.666667	1,313.333333	1,295	1,306.666667	+6.666667	+0.512821	112,800	-
[2220]	25/11/14	1,311.666667	1,315	1,296.666667	1,300	-8.333333	-0.636943	77,400	-
[2220]	25/11/13	1,305	1,310	1,296.666667	1,308.333333	+5	+0.383632	80,400	-
[2220]	25/11/12	1,303.333333	1,313.333333	1,300	1,303.333333	-1.666667	-0.127714	117,300	-
[2220]	25/11/11	1,298.333333	1,305	1,286.666667	1,305	+6.666667	+0.513479	119,100	-
[2220]	25/11/10	1,303.333333	1,308.333333	1,290	1,298.333333	+5	+0.386598	155,400	-
[2220]	25/11/07	1,265	1,295	1,263.333333	1,293.333333	+20	+1.570681	138,300	-
[2220]	25/11/06	1,276.666667	1,276.666667	1,265	1,273.333333	-5	-0.391134	88,800	-
[2220]	25/11/05	1,280	1,290	1,271.666667	1,278.333333	+5	+0.39267	235,500	-
[2220]	25/11/04	1,271.666667	1,285	1,265	1,273.333333	-6.666667	-0.520833	153,900	-
[2220]	25/10/31	1,243.333333	1,303.333333	1,240	1,280	+46.666667	+3.783784	410,400	-
[2220]	25/10/30	1,266.666667	1,283.333333	1,210	1,233.333333	-40	-3.141361	763,800	-
[2220]	25/10/29	1,306.666667	1,306.666667	1,268.333333	1,273.333333	-35	-2.675159	243,300	-
[2220]	25/10/28	1,328.333333	1,330	1,308.333333	1,308.333333	-21.666667	-1.629073	150,900	-
[2220]	25/10/27	1,328.333333	1,346.666667	1,328.333333	1,330	+1.666667	+0.125471	133,500	-
[2220]	25/10/24	1,323.333333	1,328.333333	1,320	1,328.333333	+1.666666	+0.125628	126,000	-
[2220]	25/10/23	1,328.333333	1,331.666667	1,321.666667	1,326.666667	+8.333334	+0.632111	119,700	-
[2220]	25/10/22	1,328.333333	1,333.333333	1,318.333333	1,318.333333	-6.666667	-0.503145	236,400	-
[2220]	25/10/21	1,316.666667	1,326.666667	1,315	1,325	-3.333333	-0.250941	89,400	-
[2220]	25/10/20	1,325	1,330	1,320	1,328.333333	+8.333333	+0.631313	72,900	-
[2220]	25/10/17	1,318.333333	1,323.333333	1,313.333333	1,320	+1.666667	+0.126422	82,800	-
[2220]	25/10/16	1,326.666667	1,335	1,316.666667	1,318.333333	-11.666667	-0.877193	108,900	-
[2220]	25/10/15	1,331.666667	1,341.666667	1,325	1,330	+10	+0.757576	119,400	-
[2220]	25/10/14	1,305	1,321.666667	1,300	1,320	+10	+0.763359	173,700	-
[2220]	25/10/10	1,316.666667	1,318.333333	1,306.666667	1,310	-11.666667	-0.882724	149,400	-
[2220]	25/10/09	1,328.333333	1,328.333333	1,308.333333	1,321.666667	-8.333333	-0.626566	198,300	-
[2220]	25/10/08	1,358.333333	1,363.333333	1,330	1,330	-28.333333	-2.08589	269,100	-
[2220]	25/10/07	1,350	1,358.333333	1,341.666667	1,358.333333	+8.333333	+0.617284	125,400	-
[2220]	25/10/06	1,368.333333	1,368.333333	1,345	1,350	+8.333333	+0.621118	153,600	-
[2220]	25/10/03	1,333.333333	1,346.666667	1,333.333333	1,341.666667	+1.666667	+0.124378	96,300	-
[2220]	25/10/02	1,355	1,360	1,333.333333	1,340	-13.333333	-0.985222	124,800	-
[2220]	25/10/01	1,368.333333	1,368.333333	1,336.666667	1,353.333333	-23.333334	-1.694915	180,000	-
[2220]	25/09/30	1,385	1,396.666667	1,368.333333	1,376.666667	-16.666666	-1.196172	138,900	-
[2220]	25/09/29	1,446.666667	1,446.666667	1,386.666667	1,393.333333	-55	-3.797468	351,000	-
[2220]	25/09/26	1,433.333333	1,458.333333	1,433.333333	1,448.333333	+15	+1.046512	592,500	-
[2220]	25/09/25	1,440	1,450	1,433.333333	1,433.333333	-8.333334	-0.578035	339,000	-
[2220]	25/09/24	1,435	1,450	1,428.333333	1,441.666667	-1.666666	-0.115473	249,600	-
[2220]	25/09/22	1,440	1,453.333333	1,435	1,443.333333	-1.666667	-0.11534	232,500	-
[2220]	25/09/19	1,443.333333	1,456.666667	1,438.333333	1,445	+1.666667	+0.115473	222,300	-
[2220]	25/09/18	1,450	1,455	1,435	1,443.333333	-3.333334	-0.230415	186,600	-
[2220]	25/09/17	1,448.333333	1,448.333333	1,435	1,446.666667	+10	+0.696056	113,100	-
[2220]	25/09/16	1,420	1,441.666667	1,418.333333	1,436.666667	+13.333334	+0.936768	134,100	-
[2220]	25/09/12	1,423.333333	1,430	1,418.333333	1,423.333333	0	0	119,100	-
[2220]	25/09/11	1,418.333333	1,426.666667	1,411.666667	1,423.333333	+3.333333	+0.234742	76,500	-
[2220]	25/09/10	1,426.666667	1,430	1,416.666667	1,420	-6.666667	-0.46729	81,900	-
[2220]	25/09/09	1,421.666667	1,431.666667	1,418.333333	1,426.666667	+8.333334	+0.587544	108,600	-
[2220]	25/09/08	1,415	1,428.333333	1,415	1,418.333333	+5	+0.353774	76,800	-
[2220]	25/09/05	1,423.333333	1,430	1,413.333333	1,413.333333	-6.666667	-0.469484	96,600	-