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
[2226]	26/10/29	4,750	4,760	4,750	4,750	+5.0	+0.11	300	50,671,943,680
[2226]	26/10/28	4,780	4,780	4,745	4,745	-20.0	-0.42	700	50,618,605,568
[2226]	26/10/27	4,750	4,805	4,750	4,765	-10.0	-0.21	2,300	50,831,962,112
[2226]	26/10/26	4,770	4,815	4,745	4,775	-15.0	-0.31	1,900	50,938,638,336
[2226]	26/10/23	4,800	4,800	4,730	4,790	+20.0	+0.42	3,000	51,098,656,768
[2226]	26/10/22	4,730	4,800	4,730	4,770	+40.0	+0.85	3,100	50,885,300,224
[2226]	26/10/21	4,740	4,740	4,725	4,730	+25.0	+0.53	900	50,458,591,232
[2226]	26/10/20	4,705	4,720	4,705	4,705	+5.0	+0.11	1,300	50,191,896,576
[2226]	26/10/19	4,700	4,710	4,700	4,700	-15.0	-0.32	2,100	50,138,558,464
[2226]	26/10/16	4,705	4,720	4,700	4,715	+10.0	+0.21	2,700	50,298,572,800
[2226]	26/10/15	4,710	4,710	4,700	4,705	-15.0	-0.32	1,600	50,191,896,576
[2226]	26/10/14	4,725	4,730	4,720	4,720	-5.0	-0.11	1,000	50,351,910,912
[2226]	26/10/13	4,720	4,725	4,705	4,725	+5.0	+0.11	1,500	50,405,249,024
[2226]	26/10/09	4,720	4,720	4,720	4,720	+15.0	+0.32	500	50,351,910,912
[2226]	26/10/08	4,720	4,720	4,705	4,705	-15.0	-0.32	1,100	50,191,896,576
[2226]	26/10/07	4,715	4,720	4,715	4,720	+5.0	+0.11	1,100	50,351,910,912
[2226]	26/10/06	4,720	4,725	4,715	4,715	-10.0	-0.21	1,600	50,298,572,800
[2226]	26/10/05	4,720	4,735	4,700	4,725	+10.0	+0.21	2,300	50,405,249,024
[2226]	26/10/02	4,730	4,730	4,705	4,715	-15.0	-0.32	4,600	50,298,572,800
[2226]	26/10/01	4,780	4,780	4,720	4,730	-30.0	-0.63	4,500	50,458,591,232
[2226]	26/09/30	4,740	4,800	4,710	4,760	+25.0	+0.53	7,500	50,778,624,000
[2226]	26/09/29	4,770	4,800	4,725	4,735	+35.0	+0.74	23,300	50,511,929,344
[2226]	26/09/28	4,835	4,860	4,700	4,700	-160.0	-3.29	73,300	50,138,558,464
[2226]	26/09/25	4,865	4,875	4,850	4,860	-10.0	-0.21	11,700	51,845,402,624
[2226]	26/09/24	4,895	4,905	4,870	4,870	-25.0	-0.51	13,100	51,952,078,848
[2226]	26/09/18	4,905	4,910	4,895	4,895	-10.0	-0.20	6,500	52,218,773,504
[2226]	26/09/17	4,915	4,920	4,905	4,905	-10.0	-0.20	4,500	52,325,449,728
[2226]	26/09/16	4,925	4,940	4,915	4,915	-10.0	-0.20	3,100	52,432,130,048
[2226]	26/09/15	4,935	4,935	4,925	4,925	-10.0	-0.20	1,600	52,538,806,272
[2226]	26/09/14	4,915	4,935	4,915	4,935	+20.0	+0.41	2,500	52,645,482,496
[2226]	26/09/11	4,905	4,920	4,890	4,915	+10.0	+0.20	1,500	52,432,130,048
[2226]	26/09/10	4,910	4,920	4,900	4,905	-5.0	-0.10	900	52,325,449,728
[2226]	26/09/09	4,910	4,915	4,895	4,910	+10.0	+0.20	1,900	52,378,791,936
[2226]	26/09/08	4,910	4,910	4,900	4,900	0	+0.00	1,500	52,272,111,616
[2226]	26/09/07	4,910	4,910	4,890	4,900	+10.0	+0.20	2,500	52,272,111,616
[2226]	26/09/04	4,940	4,940	4,885	4,890	-50.0	-1.01	4,900	52,165,435,392
[2226]	26/09/03	4,950	4,955	4,940	4,940	-10.0	-0.20	2,600	52,698,824,704
[2226]	26/09/02	4,955	4,960	4,945	4,950	-5.0	-0.10	2,000	52,805,500,928
[2226]	26/09/01	4,950	4,960	4,950	4,955	+5.0	+0.10	2,200	52,858,839,040
[2226]	26/08/31	4,925	4,950	4,900	4,950	+20.0	+0.41	4,400	52,805,500,928
[2226]	26/08/28	4,875	4,930	4,875	4,930	+45.0	+0.92	3,000	52,592,144,384
[2226]	26/08/27	4,880	4,885	4,870	4,885	+5.0	+0.10	1,600	52,112,097,280
[2226]	26/08/26	4,870	4,880	4,860	4,880	+15.0	+0.31	1,400	52,058,755,072
[2226]	26/08/25	4,885	4,885	4,860	4,865	0	+0.00	1,600	51,898,740,736
[2226]	26/08/24	4,840	4,870	4,840	4,865	+25.0	+0.52	2,500	51,898,740,736
[2226]	26/08/21	4,835	4,870	4,835	4,840	+5.0	+0.10	1,700	51,632,046,080
[2226]	26/08/20	4,850	4,855	4,830	4,835	-15.0	-0.31	1,200	51,578,707,968
[2226]	26/08/19	4,865	4,865	4,840	4,850	-15.0	-0.31	1,800	51,738,722,304
[2226]	26/08/18	4,870	4,870	4,830	4,865	-10.0	-0.21	1,800	51,898,740,736
[2226]	26/08/17	4,830	4,875	4,825	4,875	+50.0	+1.04	2,000	52,005,416,960
[2226]	26/08/14	4,820	4,840	4,815	4,825	-15.0	-0.31	2,600	51,472,027,648
[2226]	26/08/13	4,825	4,840	4,820	4,840	+15.0	+0.31	1,200	51,632,046,080
[2226]	26/08/12	4,820	4,845	4,810	4,825	+5.0	+0.10	1,600	51,472,027,648
[2226]	26/08/10	4,875	4,875	4,800	4,820	-5.0	-0.10	1,300	51,418,689,536
[2226]	26/08/07	4,845	4,845	4,795	4,825	+15.0	+0.31	1,800	51,472,027,648
[2226]	26/08/06	4,790	4,820	4,790	4,810	+20.0	+0.42	2,100	51,312,013,312
[2226]	26/08/05	4,800	4,825	4,775	4,790	-10.0	-0.21	2,200	51,098,656,768
[2226]	26/08/04	4,775	5,000	4,750	4,800	+40.0	+0.84	27,500	51,205,332,992
[2226]	26/08/03	4,755	4,780	4,755	4,760	-5.0	-0.10	1,600	50,778,624,000
[2226]	26/07/31	4,785	4,785	4,765	4,765	-10.0	-0.21	1,200	50,831,962,112
[2226]	26/07/30	4,785	4,785	4,750	4,775	-5.0	-0.10	1,800	50,938,638,336
[2226]	26/07/29	4,755	4,780	4,745	4,780	0	+0.00	1,800	50,991,980,544
[2226]	26/07/28	4,755	4,780	4,735	4,780	+25.0	+0.53	1,500	50,991,980,544
[2226]	26/07/27	4,780	4,780	4,735	4,755	+25.0	+0.53	2,900	50,725,285,888
[2226]	26/07/24	4,765	4,765	4,725	4,730	-20.0	-0.42	3,000	50,458,591,232
[2226]	26/07/23	4,740	4,750	4,735	4,750	+15.0	+0.32	900	50,671,943,680
[2226]	26/07/22	4,735	4,740	4,725	4,735	+10.0	+0.21	1,100	50,511,929,344
[2226]	26/07/21	4,745	4,755	4,715	4,725	+20.0	+0.43	2,700	50,405,249,024
[2226]	26/07/17	4,720	4,725	4,705	4,705	-15	-0.32	2,400	-
[2226]	26/07/16	4,735	4,735	4,720	4,720	-15	-0.32	1,300	-
[2226]	26/07/15	4,715	4,735	4,710	4,735	+15	+0.32	800	-
[2226]	26/07/14	4,730	4,735	4,720	4,720	-5	-0.11	900	-
[2226]	26/07/13	4,725	4,745	4,725	4,725	0	0.00	1,500	-
[2226]	26/07/10	4,735	4,735	4,725	4,725	-15	-0.32	1,700	-
[2226]	26/07/09	4,745	4,745	4,740	4,740	-5	-0.11	600	-
[2226]	26/07/08	4,745	4,760	4,740	4,745	0	0.00	1,300	-
[2226]	26/07/07	4,760	4,765	4,745	4,745	-5	-0.11	1,000	-
[2226]	26/07/06	4,780	4,780	4,730	4,750	+20	+0.42	3,600	-
[2226]	26/07/03	4,765	4,765	4,730	4,730	+10	+0.21	4,200	-
[2226]	26/07/02	4,705	4,725	4,700	4,720	+15	+0.32	2,000	-
[2226]	26/07/01	4,710	4,710	4,700	4,705	-5	-0.11	500	-
[2226]	26/06/30	4,700	4,710	4,680	4,710	+20	+0.43	3,300	-
[2226]	26/06/29	4,695	4,700	4,685	4,690	+5	+0.11	2,100	-
[2226]	26/06/26	4,695	4,695	4,685	4,685	-10	-0.21	1,100	-
[2226]	26/06/25	4,695	4,695	4,680	4,695	+5	+0.11	1,900	-
[2226]	26/06/24	4,680	4,690	4,675	4,690	+10	+0.21	800	-
[2226]	26/06/23	4,675	4,685	4,675	4,680	-10	-0.21	1,500	-
[2226]	26/06/22	4,690	4,690	4,680	4,690	+5	+0.11	1,300	-
[2226]	26/06/19	4,685	4,690	4,670	4,685	0	0.00	2,300	-
[2226]	26/06/18	4,685	4,690	4,665	4,685	+15	+0.32	1,700	-
[2226]	26/06/17	4,685	4,690	4,670	4,670	-15	-0.32	1,100	-
[2226]	26/06/16	4,690	4,690	4,675	4,685	+5	+0.11	1,400	-
[2226]	26/06/15	4,695	4,695	4,670	4,680	+5	+0.11	1,900	-
[2226]	26/06/12	4,670	4,680	4,665	4,675	-5	-0.11	1,300	-
[2226]	26/06/11	4,670	4,680	4,660	4,680	+10	+0.21	700	-
[2226]	26/06/10	4,680	4,680	4,670	4,670	-10	-0.21	800	-
[2226]	26/06/09	4,680	4,680	4,670	4,680	+10	+0.21	900	-
[2226]	26/06/08	4,685	4,685	4,660	4,670	+10	+0.21	1,500	-
[2226]	26/06/05	4,670	4,670	4,660	4,660	0	0.00	600	-
[2226]	26/06/04	4,670	4,675	4,660	4,660	0	0.00	700	-
[2226]	26/06/03	4,660	4,670	4,660	4,660	0	0.00	1,000	-
[2226]	26/06/02	4,675	4,675	4,655	4,660	-5	-0.11	1,600	-
[2226]	26/06/01	4,665	4,680	4,665	4,665	-5	-0.11	1,300	-
[2226]	26/05/29	4,675	4,685	4,670	4,670	+5	+0.11	1,000	-
[2226]	26/05/28	4,665	4,670	4,665	4,665	0	0.00	600	-
[2226]	26/05/27	4,665	4,675	4,665	4,665	0	0.00	500	-
[2226]	26/05/26	4,665	4,680	4,665	4,665	0	0.00	900	-
[2226]	26/05/25	4,695	4,695	4,665	4,665	+5	+0.11	2,400	-
[2226]	26/05/22	4,670	4,670	4,660	4,660	-10.0	-0.21	900	-
[2226]	26/05/21	4,670	4,670	4,660	4,670	+5.0	+0.11	1,100	-
[2226]	26/05/20	4,665	4,665	4,655	4,665	+5.0	+0.11	900	-
[2226]	26/05/19	4,660	4,665	4,660	4,660	0	+0.00	400	-
[2226]	26/05/18	4,675	4,675	4,660	4,660	-10.0	-0.21	2,200	-
[2226]	26/05/15	4,655	4,670	4,655	4,670	+10.0	+0.21	1,000	-
[2226]	26/05/14	4,680	4,680	4,650	4,660	-25.0	-0.53	1,500	-
[2226]	26/05/13	4,655	4,685	4,655	4,685	+30.0	+0.64	4,600	-
[2226]	26/05/12	4,655	4,675	4,655	4,655	0	+0.00	1,100	-
[2226]	26/05/11	4,665	4,665	4,650	4,655	+5.0	+0.11	1,300	-
[2226]	26/05/08	4,655	4,655	4,650	4,650	0	+0.00	700	-
[2226]	26/05/07	4,665	4,665	4,650	4,650	-10.0	-0.21	1,300	-
[2226]	26/05/01	4,655	4,660	4,650	4,660	+5.0	+0.11	1,100	-
[2226]	26/04/30	4,660	4,670	4,655	4,655	-5.0	-0.11	1,100	-
[2226]	26/04/28	4,665	4,680	4,655	4,660	-5.0	-0.11	1,200	-
[2226]	26/04/27	4,665	4,680	4,655	4,665	-20	-0.43	1,700	-
[2226]	26/04/24	4,690	4,690	4,660	4,685	+20	+0.43	2,100	-
[2226]	26/04/23	4,665	4,665	4,650	4,665	+10	+0.21	1,400	-
[2226]	26/04/22	4,655	4,670	4,655	4,655	0	0.00	700	-
[2226]	26/04/21	4,655	4,670	4,645	4,655	0	0.00	1,200	-
[2226]	26/04/20	4,650	4,675	4,650	4,655	+5	+0.11	1,000	-
[2226]	26/04/17	4,665	4,665	4,620	4,650	-25	-0.53	2,400	-
[2226]	26/04/16	4,675	4,675	4,640	4,675	0	0.00	3,900	-
[2226]	26/04/15	4,670	4,675	4,650	4,675	+5	+0.11	2,300	-
[2226]	26/04/14	4,680	4,680	4,650	4,670	-10	-0.21	2,700	-
[2226]	26/04/13	4,665	4,680	4,655	4,680	+15	+0.32	2,100	-
[2226]	26/04/10	4,665	4,680	4,665	4,665	0	0.00	800	-
[2226]	26/04/09	4,680	4,680	4,665	4,665	-15	-0.32	500	-
[2226]	26/04/08	4,675	4,680	4,660	4,680	+20	+0.43	800	-
[2226]	26/04/07	4,660	4,685	4,655	4,660	0	0.00	2,200	-
[2226]	26/04/06	4,675	4,675	4,655	4,660	-5	-0.11	1,100	-
[2226]	26/04/03	4,670	4,675	4,660	4,665	+5	+0.11	900	-
[2226]	26/04/02	4,675	4,675	4,655	4,660	-15	-0.32	1,400	-
[2226]	26/04/01	4,655	4,680	4,650	4,675	+20	+0.43	1,400	-
[2226]	26/03/31	4,680	4,680	4,655	4,655	-35	-0.75	1,600	-
[2226]	26/03/30	4,655	4,690	4,655	4,690	-5	-0.11	1,500	-
[2226]	26/03/27	4,690	4,695	4,665	4,695	+5	+0.11	1,700	-
[2226]	26/03/26	4,670	4,690	4,670	4,690	+20	+0.43	1,100	-
[2226]	26/03/25	4,695	4,695	4,670	4,670	+20	+0.43	2,100	-
[2226]	26/03/24	4,645	4,665	4,645	4,650	0	0.00	1,500	-
[2226]	26/03/23	4,650	4,660	4,650	4,650	0	0.00	1,200	-
[2226]	26/03/19	4,670	4,670	4,650	4,650	-20	-0.43	500	-
[2226]	26/03/18	4,650	4,670	4,650	4,670	-5	-0.11	900	-
[2226]	26/03/17	4,675	4,675	4,650	4,675	+15	+0.32	1,500	-
[2226]	26/03/16	4,650	4,660	4,650	4,660	0	0.00	800	-
[2226]	26/03/13	4,660	4,665	4,655	4,660	0	0.00	600	-
[2226]	26/03/12	4,665	4,690	4,660	4,660	-35	-0.75	2,300	-
[2226]	26/03/11	4,655	4,695	4,655	4,695	+25	+0.54	1,100	-
[2226]	26/03/10	4,675	4,690	4,670	4,670	+15	+0.32	1,200	-
[2226]	26/03/09	4,670	4,670	4,650	4,655	-15	-0.32	1,100	-
[2226]	26/03/06	4,655	4,670	4,650	4,670	+15	+0.32	700	-
[2226]	26/03/05	4,695	4,695	4,655	4,655	-40	-0.85	1,000	-
[2226]	26/03/04	4,655	4,695	4,620	4,695	+20	+0.43	4,400	-
[2226]	26/03/03	4,670	4,675	4,650	4,675	+5	+0.11	2,100	-
[2226]	26/03/02	4,695	4,695	4,670	4,670	-10	-0.21	2,200	-
[2226]	26/02/27	4,680	4,700	4,675	4,680	-20	-0.43	1,100	-
[2226]	26/02/26	4,695	4,700	4,685	4,700	+5	+0.11	2,100	-
[2226]	26/02/25	4,695	4,695	4,660	4,695	+30	+0.64	3,200	-
[2226]	26/02/24	4,660	4,685	4,660	4,665	+5	+0.11	1,800	-
[2226]	26/02/20	4,675	4,675	4,655	4,660	-15	-0.32	1,000	-
[2226]	26/02/19	4,670	4,675	4,660	4,675	+15	+0.32	1,300	-
[2226]	26/02/18	4,660	4,660	4,645	4,660	+10	+0.22	2,900	-
[2226]	26/02/17	4,645	4,650	4,640	4,650	+15	+0.32	1,500	-
[2226]	26/02/16	4,655	4,670	4,635	4,635	-20	-0.43	3,400	-
[2226]	26/02/13	4,675	4,675	4,655	4,655	-5	-0.11	1,700	-
[2226]	26/02/12	4,695	4,695	4,640	4,660	-25	-0.53	11,000	-
[2226]	26/02/10	4,700	4,715	4,685	4,685	-15	-0.32	1,600	-
[2226]	26/02/09	4,720	4,730	4,685	4,700	-20	-0.42	2,600	-
[2226]	26/02/06	4,680	4,720	4,680	4,720	+35	+0.75	2,700	-
[2226]	26/02/05	4,670	4,700	4,670	4,685	+15	+0.32	1,400	-
[2226]	26/02/04	4,655	4,700	4,625	4,670	+15	+0.32	4,300	-
[2226]	26/02/03	4,660	4,750	4,615	4,655	+25	+0.54	21,500	-
[2226]	26/02/02	4,640	4,665	4,625	4,630	0	0.00	2,000	-
[2226]	26/01/30	4,635	4,670	4,630	4,630	-5	-0.11	1,500	-
[2226]	26/01/29	4,640	4,660	4,635	4,635	-5	-0.11	1,100	-
[2226]	26/01/28	4,670	4,700	4,635	4,640	-30	-0.64	1,100	-
[2226]	26/01/27	4,665	4,700	4,660	4,670	+10	+0.21	1,800	-
[2226]	26/01/26	4,665	4,685	4,650	4,660	-25	-0.53	3,100	-
[2226]	26/01/23	4,710	4,710	4,670	4,685	0	0.00	2,500	-
[2226]	26/01/22	4,695	4,695	4,685	4,685	-5	-0.11	600	-
[2226]	26/01/21	4,685	4,695	4,650	4,690	+5	+0.11	2,900	-
[2226]	26/01/20	4,650	4,735	4,650	4,685	+45	+0.97	6,700	-
[2226]	26/01/19	4,620	4,645	4,620	4,640	+20	+0.43	1,900	-
[2226]	26/01/16	4,625	4,640	4,620	4,620	-15	-0.32	1,200	-
[2226]	26/01/15	4,625	4,635	4,610	4,635	0	0.00	1,700	-
[2226]	26/01/14	4,630	4,635	4,605	4,635	+30	+0.65	1,100	-
[2226]	26/01/13	4,610	4,620	4,605	4,605	+5	+0.11	2,500	-
[2226]	26/01/09	4,605	4,620	4,600	4,600	-5	-0.11	2,400	-
[2226]	26/01/08	4,610	4,645	4,600	4,605	0	0.00	1,600	-
[2226]	26/01/07	4,625	4,650	4,600	4,605	-5	-0.11	2,700	-
[2226]	26/01/06	4,630	4,640	4,600	4,610	-20	-0.43	1,400	-
[2226]	26/01/05	4,600	4,630	4,600	4,630	+10	+0.22	4,100	-
[2226]	25/12/30	4,630	4,630	4,610	4,620	-10	-0.22	700	-
[2226]	25/12/29	4,630	4,645	4,620	4,630	+25	+0.54	3,500	-
[2226]	25/12/26	4,615	4,625	4,600	4,605	0	0.00	3,600	-
[2226]	25/12/25	4,615	4,615	4,600	4,605	-10	-0.22	1,400	-
[2226]	25/12/24	4,605	4,615	4,600	4,615	0	0.00	1,400	-
[2226]	25/12/23	4,625	4,625	4,595	4,615	+15	+0.33	2,300	-
[2226]	25/12/22	4,625	4,625	4,600	4,600	-20	-0.43	1,800	-
[2226]	25/12/19	4,605	4,650	4,600	4,620	+15	+0.33	2,200	-
[2226]	25/12/18	4,615	4,625	4,600	4,605	-5	-0.11	1,500	-
[2226]	25/12/17	4,630	4,630	4,600	4,610	-20	-0.43	2,400	-
[2226]	25/12/16	4,640	4,640	4,600	4,630	-10	-0.22	1,900	-
[2226]	25/12/15	4,640	4,640	4,600	4,640	+35	+0.76	2,900	-
[2226]	25/12/12	4,660	4,660	4,605	4,605	-5	-0.11	1,900	-
[2226]	25/12/11	4,650	4,650	4,610	4,610	0	0.00	1,400	-
[2226]	25/12/10	4,630	4,635	4,610	4,610	-10	-0.22	2,800	-
[2226]	25/12/09	4,615	4,625	4,610	4,620	0	0.00	1,600	-
[2226]	25/12/08	4,620	4,620	4,610	4,620	+15	+0.33	700	-
[2226]	25/12/05	4,625	4,625	4,595	4,605	+10	+0.22	1,500	-
[2226]	25/12/04	4,605	4,615	4,595	4,595	-10	-0.22	1,400	-
[2226]	25/12/03	4,620	4,625	4,605	4,605	-15	-0.32	1,300	-
[2226]	25/12/02	4,605	4,620	4,605	4,620	+15	+0.33	1,300	-
[2226]	25/12/01	4,600	4,605	4,590	4,605	+5	+0.11	2,300	-
[2226]	25/11/28	4,575	4,600	4,575	4,600	+25	+0.55	800	-
[2226]	25/11/27	4,600	4,600	4,575	4,575	-20	-0.44	3,700	-
[2226]	25/11/26	4,600	4,600	4,580	4,595	+20	+0.44	2,700	-
[2226]	25/11/25	4,550	4,585	4,545	4,575	+10	+0.22	3,000	-
[2226]	25/11/21	4,580	4,580	4,565	4,565	-20	-0.44	1,700	-
[2226]	25/11/20	4,600	4,600	4,585	4,585	0	0.00	1,800	-
[2226]	25/11/19	4,590	4,590	4,585	4,585	0	0.00	800	-
[2226]	25/11/18	4,590	4,600	4,585	4,585	-5	-0.11	1,500	-
[2226]	25/11/17	4,595	4,605	4,590	4,590	-5	-0.11	2,100	-
[2226]	25/11/14	4,610	4,610	4,585	4,595	-5	-0.11	1,800	-
[2226]	25/11/13	4,570	4,610	4,570	4,600	+30	+0.66	900	-
[2226]	25/11/12	4,595	4,600	4,570	4,570	-10	-0.22	2,700	-
[2226]	25/11/11	4,630	4,630	4,575	4,580	-50	-1.08	2,300	-
[2226]	25/11/10	4,655	4,660	4,405	4,630	-25	-0.54	28,600	-
[2226]	25/11/07	4,630	4,655	4,605	4,655	+45	+0.98	4,900	-
[2226]	25/11/06	4,620	4,620	4,575	4,610	-30	-0.65	1,900	-
[2226]	25/11/05	4,580	4,640	4,550	4,640	+60	+1.31	5,000	-
[2226]	25/11/04	4,560	4,595	4,555	4,580	+15	+0.33	2,600	-
[2226]	25/10/31	4,600	4,600	4,555	4,565	-10	-0.22	3,100	-
[2226]	25/10/30	4,600	4,600	4,565	4,575	-15	-0.33	1,900	-
[2226]	25/10/29	4,605	4,605	4,575	4,590	-20	-0.43	3,700	-
[2226]	25/10/28	4,605	4,620	4,600	4,610	+5	+0.11	2,200	-
[2226]	25/10/27	4,595	4,620	4,595	4,605	+25	+0.55	2,200	-
[2226]	25/10/24	4,600	4,600	4,575	4,580	-20	-0.43	1,400	-
[2226]	25/10/23	4,585	4,620	4,585	4,600	+30	+0.66	2,600	-
[2226]	25/10/22	4,560	4,655	4,560	4,570	+10	+0.22	3,200	-
[2226]	25/10/21	4,600	4,600	4,560	4,560	-20	-0.44	3,800	-
[2226]	25/10/20	4,615	4,625	4,580	4,580	-20	-0.43	5,100	-
[2226]	25/10/17	4,660	4,660	4,600	4,600	-65	-1.39	1,800	-
[2226]	25/10/16	4,590	4,680	4,590	4,665	+90	+1.97	5,100	-
[2226]	25/10/15	4,605	4,640	4,575	4,575	+5	+0.11	4,600	-
[2226]	25/10/14	4,575	4,590	4,505	4,570	-25	-0.54	8,000	-
[2226]	25/10/10	4,595	4,600	4,585	4,595	-5	-0.11	3,700	-
[2226]	25/10/09	4,615	4,620	4,600	4,600	-15	-0.33	5,600	-
[2226]	25/10/08	4,615	4,640	4,610	4,615	+10	+0.22	4,300	-
[2226]	25/10/07	4,630	4,640	4,600	4,605	-25	-0.54	6,700	-
[2226]	25/10/06	4,700	4,700	4,630	4,630	0	0.00	5,300	-
[2226]	25/10/03	4,615	4,725	4,615	4,630	+15	+0.33	8,200	-
[2226]	25/10/02	4,710	4,710	4,600	4,615	-95	-2.02	8,800	-
[2226]	25/10/01	4,770	4,770	4,700	4,710	-70	-1.46	7,000	-
[2226]	25/09/30	4,845	4,845	4,780	4,780	-65	-1.34	6,800	-
[2226]	25/09/29	4,810	4,920	4,810	4,845	-80	-1.62	28,600	-
[2226]	25/09/26	4,980	4,980	4,925	4,925	-45	-0.91	74,100	-
[2226]	25/09/25	4,970	4,985	4,965	4,970	0	0.00	18,000	-
[2226]	25/09/24	4,985	4,985	4,950	4,970	-20	-0.40	14,500	-
[2226]	25/09/22	5,040	5,060	4,970	4,990	+5	+0.10	28,100	-
[2226]	25/09/19	4,965	4,985	4,955	4,985	+20	+0.40	7,600	-
[2226]	25/09/18	5,000	5,000	4,950	4,965	-15	-0.30	6,400	-
[2226]	25/09/17	4,915	5,000	4,915	4,980	+75	+1.53	16,500	-
[2226]	25/09/16	4,895	4,915	4,895	4,905	+10	+0.20	8,400	-
[2226]	25/09/12	4,890	4,895	4,880	4,895	+5	+0.10	8,100	-
[2226]	25/09/11	4,870	4,890	4,810	4,890	0	0.00	7,700	-
[2226]	25/09/10	4,890	4,895	4,880	4,890	+20	+0.41	4,800	-
[2226]	25/09/09	4,870	4,885	4,850	4,870	+5	+0.10	3,500	-
[2226]	25/09/08	4,830	4,870	4,830	4,865	+65	+1.35	8,800	-
[2226]	25/09/05	4,790	4,805	4,790	4,800	+15	+0.31	2,800	-