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
[4022]	26/10/30	1,655	1,672	1,568	1,571	-124.0	-7.32	1,335,200	61,365,370,880
[4022]	26/10/29	1,726	1,752	1,658	1,695	-16	-0.935126	1,018,900	66,208,976,896
[4022]	26/10/28	1,704	1,720	1,655	1,711	+79	+4.840686	849,400	66,833,960,960
[4022]	26/10/27	1,617	1,652	1,616	1,632	+72	+4.615385	554,100	63,748,112,384
[4022]	26/10/26	1,567	1,593	1,540	1,560	-12	-0.763359	688,000	60,935,696,384
[4022]	26/10/23	1,550	1,575	1,491	1,572	-38	-2.360248	946,800	61,404,434,432
[4022]	26/10/22	1,698	1,700	1,597	1,610	-90	-5.294118	907,100	62,888,763,392
[4022]	26/10/21	1,738	1,740	1,677	1,700	+26	+1.553166	581,700	66,404,286,464
[4022]	26/10/20	1,777	1,781	1,662	1,674	-111	-6.218487	785,300	65,388,691,456
[4022]	26/10/19	1,704	1,789	1,695	1,785	-27	-1.490066	993,100	69,724,495,872
[4022]	26/10/16	1,844	1,847	1,771	1,812	+29	+1.626472	669,100	70,779,158,528
[4022]	26/10/15	1,929	1,946	1,777	1,783	-223	-11.11665	1,150,800	69,646,376,960
[4022]	26/10/14	2,028	2,082	2,001	2,006	-47	-2.289333	431,200	78,357,053,440
[4022]	26/10/13	1,982	2,073	1,974	2,053	+3	+0.146341	721,300	80,192,937,984
[4022]	26/10/09	1,941	2,069	1,924	2,050	+25	+1.234568	531,500	80,075,751,424
[4022]	26/10/08	2,097	2,118	2,025	2,025	-103	-4.840226	460,600	79,099,224,064
[4022]	26/10/07	2,159	2,159	2,093	2,128	-31	-1.43585	545,800	83,122,536,448
[4022]	26/10/06	2,121	2,173	2,082	2,159	+34	+1.6	519,900	84,333,445,120
[4022]	26/10/05	2,144	2,149	2,085	2,125	+61	+2.955426	655,700	83,005,358,080
[4022]	26/10/02	2,040	2,089	2,016	2,064	-26	-1.244019	654,000	80,622,616,576
[4022]	26/10/01	1,992	2,090	1,938	2,090	+105	+5.289673	813,300	81,638,211,584
[4022]	26/09/30	1,959	2,011	1,931	1,985	+106	+5.641299	905,700	77,536,763,904
[4022]	26/09/29	1,853	1,879	1,830	1,879	+6	+0.320342	461,500	73,396,264,960
[4022]	26/09/28	1,919	1,926	1,861	1,873	-27	-1.421053	526,200	73,161,900,032
[4022]	26/09/25	1,850	1,927	1,841	1,900	+31	+1.658641	482,100	74,216,554,496
[4022]	26/09/24	1,901	1,936	1,868	1,869	+37	+2.019651	730,500	73,005,654,016
[4022]	26/09/18	1,787	1,866	1,787	1,832	+38	+2.118172	1,546,800	71,560,380,416
[4022]	26/09/17	1,801	1,829	1,782	1,794	-23	-1.265823	710,600	70,076,047,360
[4022]	26/09/16	1,801	1,821	1,771	1,817	+24	+1.338539	462,500	70,974,464,000
[4022]	26/09/15	1,782	1,821	1,757	1,793	+2	+0.111669	520,300	70,036,987,904
[4022]	26/09/14	1,802	1,818	1,766	1,791	-39	-2.131148	758,600	69,958,868,992
[4022]	26/09/11	1,835	1,861	1,808	1,830	-85	-4.438642	602,100	71,482,261,504
[4022]	26/09/10	1,933	1,937	1,860	1,915	-31	-1.593011	468,800	74,802,470,912
[4022]	26/09/09	1,963	2,042	1,924	1,946	+7	+0.361011	562,900	76,013,371,392
[4022]	26/09/08	2,010	2,030	1,939	1,939	-108	-5.276014	583,800	75,739,947,008
[4022]	26/09/07	2,022	2,058	1,995	2,047	+86	+4.385518	1,053,500	79,958,573,056
[4022]	26/09/04	1,928	1,984	1,911	1,961	+34	+1.764401	445,200	76,599,296,000
[4022]	26/09/03	2,018	2,027	1,919	1,927	-58	-2.921914	549,200	75,271,208,960
[4022]	26/09/02	2,027	2,033	1,972	1,985	-85	-4.10628	552,100	77,536,763,904
[4022]	26/09/01	2,116	2,139	2,043	2,070	-86	-3.988868	754,800	80,856,981,504
[4022]	26/08/31	2,110	2,173	2,073	2,156	+10	+0.465983	505,100	84,216,258,560
[4022]	26/08/28	2,171	2,222	2,135	2,146	-24	-1.105991	828,000	83,825,647,616
[4022]	26/08/27	2,182	2,214	2,070	2,170	+16	+0.742804	829,700	84,763,115,520
[4022]	26/08/26	2,105	2,170	2,086	2,154	+68	+3.259827	719,800	84,138,131,456
[4022]	26/08/25	2,040	2,120	2,035	2,086	+23	+1.114881	639,000	81,481,965,568
[4022]	26/08/24	2,100	2,157	2,056	2,063	-49	-2.320076	992,300	80,583,548,928
[4022]	26/08/21	2,109	2,158	2,081	2,112	-84	-3.825137	920,300	82,497,560,576
[4022]	26/08/20	2,219	2,244	2,140	2,196	-13	-0.588502	970,100	85,778,710,528
[4022]	26/08/19	2,292	2,319	2,189	2,209	-233	-9.54136	1,218,400	86,286,508,032
[4022]	26/08/18	2,535	2,573	2,440	2,442	-93	-3.668639	1,177,500	95,387,803,648
[4022]	26/08/17	2,360	2,543	2,353	2,535	+165	+6.962025	1,172,800	99,020,505,088
[4022]	26/08/14	2,221	2,408	2,220	2,370	+199	+9.166283	1,650,300	92,575,383,552
[4022]	26/08/13	2,248	2,265	2,100	2,171	-64	-2.863535	2,013,300	84,802,174,976
[4022]	26/08/12	2,201	2,254	2,150	2,235	-15	-0.666667	1,292,700	87,302,103,040
[4022]	26/08/10	2,274	2,309	2,214	2,250	-46	-2.003484	1,087,400	87,888,027,648
[4022]	26/08/07	2,263	2,340	2,191	2,296	+67	+3.005832	1,348,100	89,684,844,544
[4022]	26/08/06	2,312	2,332	2,182	2,229	-133	-5.630821	1,520,100	87,067,738,112
[4022]	26/08/05	2,078	2,369	2,069	2,362	+327	+16.068796	2,251,700	92,262,891,520
[4022]	26/08/04	1,878	2,042	1,872	2,035	+142	+7.501321	1,781,500	79,489,835,008
[4022]	26/08/03	1,762	1,922	1,748	1,893	+67	+3.669222	1,386,400	73,943,121,920
[4022]	26/07/31	1,818	1,863	1,769	1,826	+175	+10.599637	1,828,400	71,326,015,488
[4022]	26/07/30	1,600	1,725	1,586	1,651	+40	+2.48293	2,351,400	64,490,278,912
[4022]	26/07/29	1,719	1,740	1,550	1,611	-108	-6.282723	2,126,500	62,927,826,944
[4022]	26/07/28	1,852	1,853	1,702	1,719	-185	-9.716387	1,366,600	67,146,448,896
[4022]	26/07/27	1,903	1,927	1,874	1,904	+19	+1.007958	1,392,300	74,372,800,512
[4022]	26/07/24	1,940	1,945	1,852	1,885	-88	-4.460213	841,400	73,630,629,888
[4022]	26/07/23	1,964	2,007	1,941	1,973	+32	+1.648635	591,400	77,068,034,048
[4022]	26/07/22	1,984	2,020	1,924	1,941	+72	+3.852327	1,190,700	75,818,065,920
[4022]	26/07/21	1,802	1,884	1,800	1,869	+100	+5.652911	1,071,600	73,005,654,016
[4022]	26/07/17	1,821	1,849	1,724	1,769	-101	-5.40107	2,546,000	-
[4022]	26/07/16	1,900	1,920	1,848	1,870	-86	-4.396728	965,400	-
[4022]	26/07/15	1,915	1,956	1,891	1,956	+8	+0.410678	623,100	-
[4022]	26/07/14	1,846	1,956	1,808	1,948	+87	+4.674906	1,121,200	-
[4022]	26/07/13	1,934	1,975	1,823	1,861	-84	-4.318766	1,169,500	-
[4022]	26/07/10	1,900	2,017	1,889	1,945	+151	+8.416945	1,642,200	-
[4022]	26/07/09	1,826	1,843	1,782	1,794	+7	+0.391718	695,300	-
[4022]	26/07/08	1,802	1,861	1,780	1,787	-55	-2.985885	916,500	-
[4022]	26/07/07	1,998	2,005	1,822	1,842	-168	-8.358209	1,683,300	-
[4022]	26/07/06	2,095	2,100	1,990	2,010	-73	-3.504561	869,400	-
[4022]	26/07/03	1,966	2,083	1,960	2,083	+31	+1.510721	1,061,200	-
[4022]	26/07/02	2,025	2,100	1,978	2,052	-109	-5.043961	1,227,700	-
[4022]	26/07/01	2,093	2,195	2,041	2,161	+118	+5.77582	1,427,600	-
[4022]	26/06/30	2,079	2,084	2,026	2,043	-16	-0.777076	1,021,500	-
[4022]	26/06/29	2,205	2,211	2,013	2,059	-156	-7.042889	1,750,000	-
[4022]	26/06/26	2,263	2,307	2,122	2,215	-84	-3.653763	1,185,200	-
[4022]	26/06/25	2,400	2,425	2,275	2,299	+36	+1.590809	1,150,400	-
[4022]	26/06/24	2,391	2,459	2,246	2,263	-146	-6.060606	1,946,100	-
[4022]	26/06/23	2,455	2,580	2,391	2,409	-36	-1.472393	2,069,200	-
[4022]	26/06/22	2,281	2,488	2,273	2,445	+202	+9.005796	1,798,100	-
[4022]	26/06/19	2,331	2,427	2,222	2,243	-83	-3.568358	1,295,300	-
[4022]	26/06/18	2,324	2,387	2,310	2,326	+1	+0.043011	1,234,800	-
[4022]	26/06/17	2,218	2,397	2,201	2,325	+12	+0.518807	1,656,700	-
[4022]	26/06/16	2,205	2,448	2,192	2,313	+143	+6.589862	3,467,400	-
[4022]	26/06/15	2,075	2,188	2,065	2,170	+225	+11.568123	1,770,600	-
[4022]	26/06/12	1,912	1,995	1,887	1,945	+113	+6.168122	1,646,700	-
[4022]	26/06/11	1,798	1,854	1,742	1,832	-19	-1.026472	1,515,700	-
[4022]	26/06/10	2,014	2,033	1,851	1,851	-204	-9.927007	2,185,400	-
[4022]	26/06/09	2,119	2,141	1,990	2,055	-7	-0.339476	2,012,900	-
[4022]	26/06/08	2,069	2,129	2,024	2,062	-234	-10.191638	2,643,300	-
[4022]	26/06/05	2,432	2,467	2,172	2,296	-176	-7.119741	2,874,600	-
[4022]	26/06/04	2,563	2,810	2,380	2,472	-181	-6.822465	6,008,000	-
[4022]	26/06/03	2,203	2,653	2,134	2,653	+500	+23.223409	4,436,800	-
[4022]	26/06/02	2,016	2,200	1,828	2,153	+153	+7.65	4,027,300	-
[4022]	26/06/01	1,935	2,048	1,885	2,000	+36	+1.832994	1,844,600	-
[4022]	26/05/29	1,900	2,035	1,830	1,964	+103	+5.534659	2,481,400	-
[4022]	26/05/28	1,847	1,909	1,773	1,861	-39	-2.052632	1,914,700	-
[4022]	26/05/27	1,902	2,061	1,899	1,900	+34	+1.822079	3,890,100	-
[4022]	26/05/26	1,900	1,902	1,801	1,866	-14	-0.744681	947,800	-
[4022]	26/05/25	1,894	1,960	1,821	1,880	+26	+1.402373	2,068,600	-
[4022]	26/05/22	1,860	1,913	1,798	1,854	+16	+0.870511	925,800	-
[4022]	26/05/21	1,853	1,905	1,797	1,838	+12	+0.657174	1,390,300	-
[4022]	26/05/20	1,852	1,855	1,746	1,826	-118	-6.069959	1,810,000	-
[4022]	26/05/19	2,019	2,050	1,890	1,944	-96	-4.705882	2,258,800	-
[4022]	26/05/18	2,050	2,064	1,970	2,040	-8	-0.390625	2,400,100	-
[4022]	26/05/15	2,043	2,126	1,945	2,048	-395	-16.168645	4,589,200	-
[4022]	26/05/14	2,485	2,525	2,372	2,443	+8	+0.328542	1,084,100	-
[4022]	26/05/13	2,413	2,468	2,360	2,435	+3	+0.123355	715,800	-
[4022]	26/05/12	2,495	2,638	2,413	2,432	-33	-1.338742	1,414,100	-
[4022]	26/05/11	2,350	2,499	2,317	2,465	+165	+7.173913	1,136,100	-
[4022]	26/05/08	2,250	2,300	2,193	2,300	+20	+0.877193	671,800	-
[4022]	26/05/07	2,175	2,301	2,172	2,280	+149	+6.992023	1,135,000	-
[4022]	26/05/01	2,113	2,167	2,071	2,131	+3	+0.140977	664,800	-
[4022]	26/04/30	2,142	2,294	2,113	2,128	+28	+1.333333	1,946,500	-
[4022]	26/04/28	2,020	2,110	2,000	2,100	+76	+3.754941	992,500	-
[4022]	26/04/27	2,091	2,138	1,959	2,024	-35	-1.699854	1,643,600	-
[4022]	26/04/24	1,788	2,063	1,783	2,059	+344	+20.058309	3,083,100	-
[4022]	26/04/23	1,694	1,729	1,655	1,715	+10	+0.58651	902,500	-
[4022]	26/04/22	1,800	1,824	1,698	1,705	-114	-6.26718	820,700	-
[4022]	26/04/21	1,812	1,877	1,785	1,819	+42	+2.363534	851,000	-
[4022]	26/04/20	1,789	1,820	1,756	1,777	-3	-0.168539	735,900	-
[4022]	26/04/17	1,851	1,868	1,779	1,780	-111	-5.86991	874,200	-
[4022]	26/04/16	1,807	1,894	1,781	1,891	+111	+6.235955	917,800	-
[4022]	26/04/15	1,934	2,009	1,769	1,780	-74	-3.99137	1,634,300	-
[4022]	26/04/14	1,850	1,881	1,797	1,854	+67	+3.749301	1,299,600	-
[4022]	26/04/13	1,709	1,832	1,688	1,787	+92	+5.427729	1,153,100	-
[4022]	26/04/10	1,660	1,719	1,653	1,695	+74	+4.565083	724,000	-
[4022]	26/04/09	1,640	1,641	1,573	1,621	-39	-2.349398	627,300	-
[4022]	26/04/08	1,662	1,678	1,604	1,660	+78	+4.930468	956,800	-
[4022]	26/04/07	1,626	1,627	1,550	1,582	-43	-2.646154	718,600	-
[4022]	26/04/06	1,573	1,650	1,566	1,625	+92	+6.001305	1,014,200	-
[4022]	26/04/03	1,517	1,544	1,496	1,533	+26	+1.725282	701,100	-
[4022]	26/04/02	1,648	1,673	1,499	1,507	-117	-7.204433	1,050,800	-
[4022]	26/04/01	1,685	1,685	1,568	1,624	-21	-1.276596	1,385,600	-
[4022]	26/03/31	1,569	1,827	1,546	1,645	+36	+2.237415	2,402,300	-
[4022]	26/03/30	1,437	1,609	1,437	1,609	+1	+0.062189	938,100	-
[4022]	26/03/27	1,576	1,610	1,550	1,608	+2	+0.124533	641,500	-
[4022]	26/03/26	1,656	1,668	1,598	1,606	-42	-2.548544	651,500	-
[4022]	26/03/25	1,634	1,668	1,606	1,648	+104	+6.735751	633,000	-
[4022]	26/03/24	1,592	1,606	1,512	1,544	+30	+1.981506	744,500	-
[4022]	26/03/23	1,520	1,546	1,468	1,514	-66	-4.177215	1,386,500	-
[4022]	26/03/19	1,672	1,672	1,566	1,580	-182	-10.329171	1,694,500	-
[4022]	26/03/18	1,744	1,770	1,730	1,762	+48	+2.800467	384,000	-
[4022]	26/03/17	1,758	1,776	1,698	1,714	0	0	560,000	-
[4022]	26/03/16	1,722	1,760	1,680	1,714	-34	-1.94508	752,500	-
[4022]	26/03/13	1,728	1,782	1,726	1,748	-26	-1.465614	497,500	-
[4022]	26/03/12	1,802	1,864	1,772	1,774	-46	-2.527473	664,500	-
[4022]	26/03/11	1,820	1,860	1,806	1,820	+22	+1.223582	817,500	-
[4022]	26/03/10	1,802	1,872	1,786	1,798	+116	+6.896552	968,000	-
[4022]	26/03/09	1,682	1,716	1,596	1,682	-150	-8.187773	1,770,000	-
[4022]	26/03/06	1,844	1,880	1,790	1,832	-42	-2.241195	714,500	-
[4022]	26/03/05	1,924	1,970	1,856	1,874	+84	+4.692737	914,500	-
[4022]	26/03/04	1,902	1,940	1,736	1,790	-160	-8.205128	1,850,500	-
[4022]	26/03/03	2,104	2,136	1,950	1,950	-128	-6.159769	1,084,500	-
[4022]	26/03/02	2,000	2,104	1,996	2,078	+14	+0.678295	709,500	-
[4022]	26/02/27	2,002	2,070	1,982	2,064	+16	+0.78125	1,102,500	-
[4022]	26/02/26	2,140	2,148	2,024	2,048	-60	-2.8463	1,144,000	-
[4022]	26/02/25	2,118	2,184	2,046	2,108	+50	+2.429543	1,420,000	-
[4022]	26/02/24	1,988	2,064	1,942	2,058	+88	+4.467005	1,202,500	-
[4022]	26/02/20	2,012	2,020	1,902	1,970	-70	-3.431373	1,539,000	-
[4022]	26/02/19	1,984	2,054	1,958	2,040	+58	+2.926337	867,500	-
[4022]	26/02/18	2,000	2,060	1,956	1,982	-16	-0.800801	1,472,500	-
[4022]	26/02/17	1,970	2,044	1,900	1,998	+8	+0.40201	1,711,000	-
[4022]	26/02/16	2,000	2,112	1,970	1,990	+138	+7.451404	2,182,500	-
[4022]	26/02/13	1,798	1,878	1,760	1,852	+24	+1.31291	3,454,500	-
[4022]	26/02/12	1,720	1,836	1,704	1,828	+144	+8.551069	1,964,500	-
[4022]	26/02/10	1,624	1,692	1,612	1,684	+76	+4.726368	830,500	-
[4022]	26/02/09	1,598	1,632	1,574	1,608	+62	+4.010349	1,012,000	-
[4022]	26/02/06	1,486	1,546	1,456	1,546	+32	+2.113606	846,500	-
[4022]	26/02/05	1,520	1,544	1,496	1,514	-4	-0.263505	654,000	-
[4022]	26/02/04	1,502	1,524	1,466	1,518	+6	+0.396825	620,000	-
[4022]	26/02/03	1,452	1,520	1,446	1,512	+88	+6.179775	911,000	-
[4022]	26/02/02	1,472	1,498	1,424	1,424	-38	-2.599179	845,500	-
[4022]	26/01/30	1,436	1,466	1,416	1,462	+14	+0.966851	518,000	-
[4022]	26/01/29	1,474	1,474	1,412	1,448	-4	-0.275482	669,000	-
[4022]	26/01/28	1,450	1,460	1,406	1,452	+8	+0.554017	294,500	-
[4022]	26/01/27	1,392	1,458	1,374	1,444	+42	+2.99572	521,500	-
[4022]	26/01/26	1,438	1,442	1,388	1,402	-54	-3.708791	519,000	-
[4022]	26/01/23	1,470	1,486	1,454	1,456	-2	-0.137174	264,500	-
[4022]	26/01/22	1,460	1,476	1,430	1,458	+12	+0.829876	537,500	-
[4022]	26/01/21	1,400	1,450	1,396	1,446	+12	+0.83682	782,500	-
[4022]	26/01/20	1,470	1,474	1,406	1,434	-32	-2.18281	532,000	-
[4022]	26/01/19	1,446	1,494	1,434	1,466	+2	+0.136612	468,000	-
[4022]	26/01/16	1,506	1,516	1,406	1,464	-20	-1.347709	1,019,000	-
[4022]	26/01/15	1,420	1,504	1,410	1,484	+48	+3.342618	771,000	-
[4022]	26/01/14	1,354	1,438	1,354	1,436	+88	+6.52819	750,500	-
[4022]	26/01/13	1,354	1,362	1,328	1,348	+24	+1.812689	552,500	-
[4022]	26/01/09	1,294	1,338	1,272	1,324	+28	+2.160494	597,000	-
[4022]	26/01/08	1,324	1,338	1,296	1,296	-16	-1.219512	529,500	-
[4022]	26/01/07	1,274	1,328	1,270	1,312	+22	+1.705426	694,000	-
[4022]	26/01/06	1,248	1,294	1,228	1,290	+62	+5.04886	635,500	-
[4022]	26/01/05	1,268	1,282	1,226	1,228	-26	-2.073365	661,500	-
[4022]	25/12/30	1,274	1,290	1,238	1,254	-70	-5.287009	1,612,500	-
[4022]	25/12/29	1,266	1,338	1,258	1,324	+90	+7.293355	1,820,000	-
[4022]	25/12/26	1,220	1,238	1,218	1,234	+26	+2.152318	275,500	-
[4022]	25/12/25	1,210	1,214	1,194	1,208	+14	+1.172529	159,000	-
[4022]	25/12/24	1,226	1,230	1,194	1,194	-30	-2.45098	199,500	-
[4022]	25/12/23	1,230	1,230	1,210	1,224	-2	-0.163132	265,500	-
[4022]	25/12/22	1,212	1,232	1,200	1,226	+34	+2.852349	355,000	-
[4022]	25/12/19	1,184	1,200	1,168	1,192	+18	+1.53322	242,500	-
[4022]	25/12/18	1,190	1,194	1,170	1,174	-28	-2.329451	358,000	-
[4022]	25/12/17	1,196	1,222	1,172	1,202	+18	+1.52027	286,500	-
[4022]	25/12/16	1,264	1,266	1,182	1,184	-80	-6.329114	509,000	-
[4022]	25/12/15	1,212	1,264	1,196	1,264	+32	+2.597403	365,000	-
[4022]	25/12/12	1,214	1,260	1,204	1,232	+38	+3.18258	458,000	-
[4022]	25/12/11	1,178	1,236	1,174	1,194	+26	+2.226027	806,000	-
[4022]	25/12/10	1,190	1,198	1,166	1,168	-26	-2.177554	179,000	-
[4022]	25/12/09	1,200	1,212	1,166	1,194	+6	+0.505051	373,500	-
[4022]	25/12/08	1,158	1,188	1,152	1,188	+34	+2.946274	238,000	-
[4022]	25/12/05	1,156	1,168	1,148	1,154	0	0	166,500	-
[4022]	25/12/04	1,162	1,166	1,146	1,154	+12	+1.050788	255,500	-
[4022]	25/12/03	1,140	1,154	1,130	1,142	+10	+0.883392	161,000	-
[4022]	25/12/02	1,146	1,148	1,118	1,132	-22	-1.906412	221,500	-
[4022]	25/12/01	1,170	1,190	1,126	1,154	-4	-0.345423	426,500	-
[4022]	25/11/28	1,110	1,190	1,096	1,158	+54	+4.891304	627,500	-
[4022]	25/11/27	1,070	1,114	1,068	1,104	+24	+2.222222	475,000	-
[4022]	25/11/26	1,040	1,082	1,018	1,080	+48	+4.651163	645,000	-
[4022]	25/11/25	1,030	1,046	1,024	1,032	+6	+0.584795	247,000	-
[4022]	25/11/21	983	1,046	981	1,026	+4	+0.391389	475,500	-
[4022]	25/11/20	1,056	1,060	1,018	1,022	-4	-0.389864	309,000	-
[4022]	25/11/19	982	1,030	974	1,026	+42	+4.268293	444,000	-
[4022]	25/11/18	1,020	1,022	983	984	-42	-4.093567	331,500	-
[4022]	25/11/17	985	1,032	978	1,026	+39	+3.951368	347,000	-
[4022]	25/11/14	1,066	1,066	984	987	-69	-6.534091	1,461,500	-
[4022]	25/11/13	1,026	1,066	1,026	1,056	+10	+0.956023	678,000	-
[4022]	25/11/12	1,026	1,046	1,020	1,046	+20	+1.949318	275,500	-
[4022]	25/11/11	1,030	1,034	1,010	1,026	+2	+0.195313	367,000	-
[4022]	25/11/10	1,004	1,024	999	1,024	+34	+3.434343	282,500	-
[4022]	25/11/07	1,004	1,004	983	990	-7	-0.702106	185,500	-
[4022]	25/11/06	1,010	1,016	997	997	-7	-0.697211	242,500	-
[4022]	25/11/05	1,010	1,016	978	1,004	-6	-0.594059	303,500	-
[4022]	25/11/04	1,012	1,024	1,004	1,010	+4	+0.397614	225,000	-
[4022]	25/10/31	988	1,006	981	1,006	+27	+2.757916	239,500	-
[4022]	25/10/30	987	1,000	977	979	-13	-1.310484	406,000	-
[4022]	25/10/29	1,006	1,012	991	992	-14	-1.39165	209,500	-
[4022]	25/10/28	1,024	1,030	1,000	1,006	-24	-2.330097	266,000	-
[4022]	25/10/27	1,052	1,054	1,024	1,030	-6	-0.579151	182,000	-
[4022]	25/10/24	1,024	1,042	1,020	1,036	+24	+2.371542	326,500	-
[4022]	25/10/23	1,016	1,026	1,006	1,012	-6	-0.589391	254,500	-
[4022]	25/10/22	1,012	1,020	1,006	1,018	+6	+0.592885	199,000	-
[4022]	25/10/21	1,050	1,050	1,008	1,012	-30	-2.879079	240,500	-
[4022]	25/10/20	1,018	1,044	1,008	1,042	+26	+2.559055	367,500	-
[4022]	25/10/17	1,016	1,046	1,012	1,016	+10	+0.994036	451,000	-
[4022]	25/10/16	1,000	1,016	998	1,006	+6	+0.6	244,000	-
[4022]	25/10/15	964	1,004	961	1,000	+36	+3.73444	236,500	-
[4022]	25/10/14	974	995	964	964	-24	-2.42915	269,000	-
[4022]	25/10/10	1,010	1,020	988	988	-36	-3.515625	244,000	-
[4022]	25/10/09	1,014	1,032	1,004	1,024	+14	+1.386139	420,500	-
[4022]	25/10/08	980	1,010	980	1,010	+25	+2.538071	304,500	-
[4022]	25/10/07	961	1,004	957	985	+23	+2.390852	431,000	-
[4022]	25/10/06	958	965	941	962	+27	+2.887701	393,000	-
[4022]	25/10/03	887	937	887	935	+49	+5.530474	362,000	-
[4022]	25/10/02	878	890	875	886	+6	+0.681818	126,500	-
[4022]	25/10/01	905	905	876	880	-33	-3.614458	216,500	-
[4022]	25/09/30	935	935	913	913	-16	-1.722282	103,500	-
[4022]	25/09/29	913	934	903	929	+3	+0.323974	178,000	-
[4022]	25/09/26	936	940	922	926	-9	-0.962567	133,500	-
[4022]	25/09/25	940	941	924	935	-5	-0.531915	152,500	-
[4022]	25/09/24	950	957	935	940	-10	-1.052632	200,000	-
[4022]	25/09/22	971	971	946	950	-21	-2.162719	339,000	-
[4022]	25/09/19	934	978	925	971	+51	+5.543478	670,500	-
[4022]	25/09/18	916	923	909	920	0	0	171,000	-
[4022]	25/09/17	902	923	900	920	+19	+2.108768	229,000	-
[4022]	25/09/16	904	911	901	901	-5	-0.551876	117,000	-
[4022]	25/09/12	911	911	900	906	+5	+0.554939	96,000	-
[4022]	25/09/11	903	910	900	901	-2	-0.221484	113,000	-
[4022]	25/09/10	900	903	891	903	+12	+1.346801	116,000	-
[4022]	25/09/09	905	908	881	891	-11	-1.219512	191,000	-
[4022]	25/09/08	906	909	900	902	-4	-0.441501	90,000	-
[4022]	25/09/05	902	907	892	906	+3	+0.332226	199,500	-