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
[4220]	26/10/29	2,570	2,576	2,512	2,555	+6.0	+0.24	268,600	113,270,382,592
[4220]	26/10/28	2,547	2,576	2,531	2,549	+39.0	+1.55	174,900	113,004,388,352
[4220]	26/10/27	2,490	2,528	2,456	2,510	+67.0	+2.74	184,900	111,275,409,408
[4220]	26/10/26	2,486	2,488	2,435	2,443	+3.0	+0.12	138,500	108,305,104,896
[4220]	26/10/23	2,435	2,448	2,375	2,440	+2.0	+0.08	167,700	108,172,107,776
[4220]	26/10/22	2,456	2,463	2,422	2,438	+12.0	+0.49	127,100	108,083,445,760
[4220]	26/10/21	2,469	2,482	2,420	2,426	+7.0	+0.29	121,000	107,551,449,088
[4220]	26/10/20	2,508	2,509	2,416	2,419	-82.0	-3.28	121,600	107,241,119,744
[4220]	26/10/19	2,458	2,510	2,440	2,501	+25.0	+1.01	203,200	110,876,409,856
[4220]	26/10/16	2,441	2,488	2,408	2,476	+85.0	+3.55	159,500	109,768,089,600
[4220]	26/10/15	2,406	2,425	2,365	2,391	-55.0	-2.25	162,200	105,999,802,368
[4220]	26/10/14	2,452	2,474	2,427	2,446	-6.0	-0.24	137,100	114,696,224,768
[4220]	26/10/13	2,445	2,468	2,413	2,452	+8.0	+0.33	197,200	114,977,579,008
[4220]	26/10/09	2,370	2,444	2,360	2,444	+64.0	+2.69	176,400	114,602,442,752
[4220]	26/10/08	2,408	2,416	2,368	2,380	-57.0	-2.34	149,800	111,601,401,856
[4220]	26/10/07	2,381	2,448	2,369	2,437	+29.0	+1.20	164,900	114,274,205,696
[4220]	26/10/06	2,398	2,426	2,380	2,408	+13.0	+0.54	146,200	112,914,358,272
[4220]	26/10/05	2,374	2,408	2,330	2,395	+50.0	+2.13	136,800	112,304,766,976
[4220]	26/10/02	2,350	2,390	2,305	2,345	+36.0	+1.56	271,400	109,960,200,192
[4220]	26/10/01	2,302	2,316	2,258	2,309	+8.0	+0.35	174,900	108,272,115,712
[4220]	26/09/30	2,316	2,331	2,276	2,301	-28.0	-1.20	186,100	107,896,979,456
[4220]	26/09/29	2,379	2,384	2,324	2,329	-72.0	-3.00	150,100	109,209,944,064
[4220]	26/09/28	2,446	2,454	2,400	2,401	-25.0	-1.03	373,800	112,586,113,024
[4220]	26/09/25	2,403	2,458	2,382	2,426	+52.0	+2.19	348,200	113,758,404,608
[4220]	26/09/24	2,369	2,390	2,363	2,374	+11.0	+0.47	243,600	111,320,047,616
[4220]	26/09/18	2,387	2,396	2,348	2,363	-15.0	-0.63	165,000	110,804,246,528
[4220]	26/09/17	2,402	2,402	2,360	2,378	-2.0	-0.08	133,200	111,507,619,840
[4220]	26/09/16	2,352	2,390	2,352	2,380	+33.0	+1.41	142,600	111,601,401,856
[4220]	26/09/15	2,312	2,347	2,295	2,347	+28.0	+1.21	85,300	110,053,982,208
[4220]	26/09/14	2,316	2,323	2,281	2,319	+2.0	+0.09	107,300	108,741,025,792
[4220]	26/09/11	2,310	2,337	2,283	2,317	-54.0	-2.28	118,900	108,647,243,776
[4220]	26/09/10	2,397	2,397	2,358	2,371	-22.0	-0.92	62,200	111,179,374,592
[4220]	26/09/09	2,365	2,415	2,359	2,393	+28.0	+1.18	104,200	112,210,984,960
[4220]	26/09/08	2,431	2,439	2,364	2,365	-88.0	-3.59	115,200	110,898,028,544
[4220]	26/09/07	2,476	2,485	2,445	2,453	-25.0	-1.01	59,500	115,024,470,016
[4220]	26/09/04	2,466	2,494	2,402	2,478	+2.0	+0.08	160,600	116,196,753,408
[4220]	26/09/03	2,546	2,549	2,464	2,476	-49.0	-1.94	117,200	116,102,971,392
[4220]	26/09/02	2,571	2,630	2,515	2,525	-76.0	-2.92	166,400	118,400,647,168
[4220]	26/09/01	2,586	2,644	2,550	2,601	-9.0	-0.34	139,300	121,964,388,352
[4220]	26/08/31	2,627	2,636	2,574	2,610	-25.0	-0.95	140,400	122,386,407,424
[4220]	26/08/28	2,679	2,694	2,633	2,635	-41.0	-1.53	113,900	123,558,690,816
[4220]	26/08/27	2,663	2,688	2,640	2,676	+13.0	+0.49	143,500	125,481,238,528
[4220]	26/08/26	2,628	2,704	2,581	2,663	+35.0	+1.33	191,000	124,871,647,232
[4220]	26/08/25	2,656	2,674	2,618	2,628	-29.0	-1.09	158,600	123,230,453,760
[4220]	26/08/24	2,659	2,688	2,631	2,657	-2.0	-0.08	148,600	124,590,301,184
[4220]	26/08/21	2,670	2,672	2,631	2,659	-21.0	-0.78	87,300	124,684,083,200
[4220]	26/08/20	2,634	2,704	2,614	2,680	+46.0	+1.75	137,300	125,668,802,560
[4220]	26/08/19	2,658	2,709	2,626	2,634	-85.0	-3.13	139,800	123,511,799,808
[4220]	26/08/18	2,719	2,759	2,691	2,719	0	+0.00	121,200	127,497,568,256
[4220]	26/08/17	2,740	2,753	2,689	2,719	+16.0	+0.59	186,300	127,497,568,256
[4220]	26/08/14	2,722	2,760	2,691	2,703	-27.0	-0.99	153,800	126,747,303,936
[4220]	26/08/13	2,739	2,757	2,709	2,730	+16.0	+0.59	143,000	128,013,369,344
[4220]	26/08/12	2,781	2,788	2,680	2,714	-17.0	-0.62	179,600	127,263,105,024
[4220]	26/08/10	2,884	2,886	2,731	2,731	-106.0	-3.74	195,100	129,966,342,144
[4220]	26/08/07	2,900	2,915	2,765	2,837	+7.0	+0.25	280,100	135,010,811,904
[4220]	26/08/06	2,810	2,886	2,761	2,830	+21.0	+0.75	388,200	134,677,684,224
[4220]	26/08/05	2,673	2,814	2,640	2,809	+136.0	+5.09	375,100	133,678,309,376
[4220]	26/08/04	2,599	2,718	2,576	2,673	+52.0	+1.98	424,800	127,206,170,624
[4220]	26/08/03	2,465	2,695	2,402	2,621	+405.0	+18.28	913,500	124,731,523,072
[4220]	26/07/31	1,820	2,216	1,781	2,216	+400.0	+22.03	170,600	105,457,860,608
[4220]	26/07/30	1,766	1,841	1,754	1,816	+29.0	+1.62	150,800	86,422,142,976
[4220]	26/07/29	1,814	1,814	1,752	1,787	-7.0	-0.39	91,600	85,042,061,312
[4220]	26/07/28	1,805	1,836	1,785	1,794	-37.0	-2.02	93,300	85,375,180,800
[4220]	26/07/27	1,830	1,838	1,797	1,831	+8.0	+0.44	63,300	87,135,985,664
[4220]	26/07/24	1,789	1,823	1,774	1,823	-6.0	-0.33	107,400	86,755,270,656
[4220]	26/07/23	1,811	1,836	1,811	1,829	+6.0	+0.33	56,300	87,040,811,008
[4220]	26/07/22	1,819	1,837	1,800	1,823	+11.0	+0.61	97,600	86,755,270,656
[4220]	26/07/21	1,797	1,829	1,779	1,812	+36.0	+2.03	89,500	86,231,793,664
[4220]	26/07/17	1,825	1,829	1,746	1,776	-62	-3.37	66,400	-
[4220]	26/07/16	1,867	1,867	1,821	1,838	-34	-1.82	75,700	-
[4220]	26/07/15	1,871	1,880	1,846	1,872	+15	+0.81	112,100	-
[4220]	26/07/14	1,832	1,921	1,832	1,857	+42	+2.31	209,300	-
[4220]	26/07/13	1,818	1,843	1,793	1,815	+20	+1.11	117,100	-
[4220]	26/07/10	1,823	1,836	1,790	1,795	-3	-0.17	119,200	-
[4220]	26/07/09	1,796	1,820	1,786	1,798	+2	+0.11	69,700	-
[4220]	26/07/08	1,783	1,822	1,773	1,796	-6	-0.33	143,600	-
[4220]	26/07/07	1,822	1,822	1,787	1,802	-2	-0.11	109,400	-
[4220]	26/07/06	1,775	1,804	1,765	1,804	+48	+2.73	123,300	-
[4220]	26/07/03	1,725	1,760	1,711	1,756	+38	+2.21	102,500	-
[4220]	26/07/02	1,706	1,734	1,697	1,718	+22	+1.30	101,000	-
[4220]	26/07/01	1,686	1,725	1,679	1,696	+11	+0.65	98,200	-
[4220]	26/06/30	1,696	1,713	1,674	1,685	-19	-1.12	120,000	-
[4220]	26/06/29	1,697	1,704	1,662	1,704	+25	+1.49	118,100	-
[4220]	26/06/26	1,696	1,711	1,667	1,679	-17	-1.00	49,600	-
[4220]	26/06/25	1,720	1,720	1,681	1,696	+9	+0.53	69,600	-
[4220]	26/06/24	1,705	1,706	1,655	1,687	-19	-1.11	113,500	-
[4220]	26/06/23	1,730	1,764	1,706	1,706	-31	-1.78	147,800	-
[4220]	26/06/22	1,706	1,749	1,705	1,737	+24	+1.40	95,200	-
[4220]	26/06/19	1,730	1,747	1,707	1,713	-9	-0.52	74,300	-
[4220]	26/06/18	1,717	1,737	1,711	1,722	+11	+0.64	55,700	-
[4220]	26/06/17	1,710	1,742	1,703	1,711	+16	+0.94	81,100	-
[4220]	26/06/16	1,699	1,744	1,685	1,695	-13	-0.76	99,200	-
[4220]	26/06/15	1,643	1,717	1,641	1,708	+97	+6.02	123,200	-
[4220]	26/06/12	1,622	1,638	1,601	1,611	+18	+1.13	124,100	-
[4220]	26/06/11	1,566	1,600	1,542	1,593	+41	+2.64	135,700	-
[4220]	26/06/10	1,626	1,637	1,552	1,552	-86	-5.25	257,800	-
[4220]	26/06/09	1,619	1,643	1,618	1,638	+45	+2.82	147,700	-
[4220]	26/06/08	1,580	1,610	1,559	1,593	-10	-0.62	102,400	-
[4220]	26/06/05	1,586	1,604	1,562	1,603	+29	+1.84	96,500	-
[4220]	26/06/04	1,540	1,588	1,540	1,574	-21	-1.32	122,900	-
[4220]	26/06/03	1,550	1,605	1,546	1,595	+47	+3.04	128,000	-
[4220]	26/06/02	1,505	1,557	1,487	1,548	+19	+1.24	125,500	-
[4220]	26/06/01	1,550	1,554	1,506	1,529	-51	-3.23	185,400	-
[4220]	26/05/29	1,554	1,596	1,545	1,580	+25	+1.61	120,100	-
[4220]	26/05/28	1,550	1,571	1,526	1,555	+2	+0.13	119,300	-
[4220]	26/05/27	1,580	1,605	1,541	1,553	-5	-0.32	190,800	-
[4220]	26/05/26	1,557	1,595	1,550	1,558	-5	-0.32	125,400	-
[4220]	26/05/25	1,580	1,621	1,562	1,563	+1	+0.06	147,000	-
[4220]	26/05/22	1,581	1,588	1,528	1,562	-4.0	-0.26	128,000	-
[4220]	26/05/21	1,599	1,599	1,566	1,566	-10.0	-0.63	78,600	-
[4220]	26/05/20	1,625	1,625	1,568	1,576	-64.0	-3.90	81,100	-
[4220]	26/05/19	1,655	1,664	1,614	1,640	-11.0	-0.67	110,000	-
[4220]	26/05/18	1,680	1,686	1,648	1,651	-30.0	-1.78	53,700	-
[4220]	26/05/15	1,703	1,722	1,662	1,681	-36.0	-2.10	67,600	-
[4220]	26/05/14	1,714	1,717	1,700	1,717	+3.0	+0.18	82,300	-
[4220]	26/05/13	1,706	1,714	1,694	1,714	+17.0	+1.00	80,100	-
[4220]	26/05/12	1,711	1,731	1,697	1,697	+4.0	+0.24	54,300	-
[4220]	26/05/11	1,690	1,707	1,681	1,693	+14.0	+0.83	61,800	-
[4220]	26/05/08	1,660	1,687	1,645	1,679	-18.0	-1.06	178,000	-
[4220]	26/05/07	1,681	1,705	1,645	1,697	+35.0	+2.11	106,600	-
[4220]	26/05/01	1,662	1,687	1,640	1,662	+2.0	+0.12	123,000	-
[4220]	26/04/30	1,636	1,781	1,626	1,660	-16.0	-0.95	346,200	-
[4220]	26/04/28	1,650	1,676	1,639	1,676	+42.0	+2.57	98,300	-
[4220]	26/04/27	1,648	1,654	1,624	1,634	-11	-0.67	82,000	-
[4220]	26/04/24	1,677	1,677	1,637	1,645	-15	-0.90	91,500	-
[4220]	26/04/23	1,661	1,670	1,638	1,660	-11	-0.66	102,600	-
[4220]	26/04/22	1,714	1,716	1,671	1,671	-56	-3.24	75,400	-
[4220]	26/04/21	1,720	1,744	1,718	1,727	+16	+0.94	80,400	-
[4220]	26/04/20	1,756	1,756	1,702	1,711	-31	-1.78	68,300	-
[4220]	26/04/17	1,784	1,784	1,742	1,742	-53	-2.95	56,200	-
[4220]	26/04/16	1,815	1,815	1,787	1,795	-2	-0.11	105,200	-
[4220]	26/04/15	1,790	1,813	1,787	1,797	+16	+0.90	122,200	-
[4220]	26/04/14	1,765	1,785	1,765	1,781	+18	+1.02	104,800	-
[4220]	26/04/13	1,767	1,775	1,747	1,763	-4	-0.23	51,700	-
[4220]	26/04/10	1,793	1,809	1,765	1,767	-14	-0.79	70,600	-
[4220]	26/04/09	1,815	1,820	1,776	1,781	-34	-1.87	104,100	-
[4220]	26/04/08	1,815	1,818	1,789	1,815	+64	+3.66	105,200	-
[4220]	26/04/07	1,750	1,768	1,740	1,751	+5	+0.29	59,800	-
[4220]	26/04/06	1,730	1,752	1,723	1,746	+23	+1.33	56,300	-
[4220]	26/04/03	1,714	1,730	1,712	1,723	+14	+0.82	36,700	-
[4220]	26/04/02	1,752	1,770	1,701	1,709	-43	-2.45	75,300	-
[4220]	26/04/01	1,713	1,752	1,704	1,752	+90	+5.42	87,500	-
[4220]	26/03/31	1,652	1,690	1,649	1,662	-15	-0.89	109,800	-
[4220]	26/03/30	1,636	1,679	1,628	1,677	-49	-2.84	207,800	-
[4220]	26/03/27	1,708	1,733	1,696	1,726	+8	+0.47	207,900	-
[4220]	26/03/26	1,724	1,731	1,690	1,718	-1	-0.06	163,500	-
[4220]	26/03/25	1,728	1,737	1,719	1,719	+31	+1.84	105,500	-
[4220]	26/03/24	1,698	1,702	1,674	1,688	+39	+2.37	98,000	-
[4220]	26/03/23	1,681	1,681	1,628	1,649	-53	-3.11	157,400	-
[4220]	26/03/19	1,740	1,740	1,702	1,702	-77	-4.33	152,800	-
[4220]	26/03/18	1,753	1,782	1,753	1,779	+31	+1.77	125,900	-
[4220]	26/03/17	1,772	1,798	1,738	1,748	+13	+0.75	201,800	-
[4220]	26/03/16	1,733	1,751	1,716	1,735	+12	+0.70	89,500	-
[4220]	26/03/13	1,708	1,745	1,702	1,723	-22	-1.26	81,700	-
[4220]	26/03/12	1,781	1,782	1,730	1,745	-36	-2.02	169,200	-
[4220]	26/03/11	1,798	1,803	1,767	1,781	+8	+0.45	90,800	-
[4220]	26/03/10	1,763	1,802	1,740	1,773	+50	+2.90	178,800	-
[4220]	26/03/09	1,688	1,732	1,674	1,723	-67	-3.74	256,200	-
[4220]	26/03/06	1,790	1,812	1,760	1,790	-1	-0.06	125,800	-
[4220]	26/03/05	1,794	1,819	1,761	1,791	+72	+4.19	126,900	-
[4220]	26/03/04	1,742	1,769	1,681	1,719	-84	-4.66	222,000	-
[4220]	26/03/03	1,839	1,872	1,798	1,803	-55	-2.96	200,300	-
[4220]	26/03/02	1,810	1,878	1,791	1,858	+14	+0.76	156,400	-
[4220]	26/02/27	1,820	1,855	1,798	1,844	+26	+1.43	112,300	-
[4220]	26/02/26	1,810	1,834	1,786	1,818	+17	+0.94	119,100	-
[4220]	26/02/25	1,806	1,815	1,778	1,801	+30	+1.69	92,900	-
[4220]	26/02/24	1,730	1,779	1,730	1,771	+40	+2.31	102,600	-
[4220]	26/02/20	1,755	1,756	1,727	1,731	-38	-2.15	71,400	-
[4220]	26/02/19	1,758	1,780	1,748	1,769	+5	+0.28	67,000	-
[4220]	26/02/18	1,740	1,771	1,740	1,764	+26	+1.50	84,400	-
[4220]	26/02/17	1,752	1,756	1,725	1,738	-9	-0.52	83,600	-
[4220]	26/02/16	1,762	1,762	1,730	1,747	-5	-0.29	80,300	-
[4220]	26/02/13	1,798	1,806	1,736	1,752	-64	-3.52	101,500	-
[4220]	26/02/12	1,764	1,821	1,741	1,816	+64	+3.65	131,800	-
[4220]	26/02/10	1,761	1,768	1,751	1,752	+6	+0.34	85,700	-
[4220]	26/02/09	1,798	1,798	1,746	1,746	+16	+0.92	110,500	-
[4220]	26/02/06	1,724	1,739	1,705	1,730	+16	+0.93	109,200	-
[4220]	26/02/05	1,732	1,736	1,705	1,714	+14	+0.82	81,800	-
[4220]	26/02/04	1,664	1,718	1,660	1,700	+42	+2.53	157,400	-
[4220]	26/02/03	1,675	1,682	1,650	1,658	+3	+0.18	186,300	-
[4220]	26/02/02	1,672	1,743	1,645	1,655	-9	-0.54	318,600	-
[4220]	26/01/30	1,494	1,679	1,491	1,664	+140	+9.19	444,500	-
[4220]	26/01/29	1,524	1,536	1,500	1,524	-10	-0.65	112,600	-
[4220]	26/01/28	1,557	1,557	1,529	1,534	-52	-3.28	73,200	-
[4220]	26/01/27	1,562	1,586	1,550	1,586	+14	+0.89	75,600	-
[4220]	26/01/26	1,595	1,598	1,572	1,572	-52	-3.20	97,300	-
[4220]	26/01/23	1,610	1,629	1,597	1,624	+17	+1.06	82,300	-
[4220]	26/01/22	1,585	1,611	1,585	1,607	+22	+1.39	89,300	-
[4220]	26/01/21	1,551	1,585	1,545	1,585	+8	+0.51	79,600	-
[4220]	26/01/20	1,595	1,595	1,576	1,577	-23	-1.44	65,700	-
[4220]	26/01/19	1,614	1,616	1,581	1,600	-15	-0.93	74,000	-
[4220]	26/01/16	1,591	1,627	1,585	1,615	+16	+1.00	63,200	-
[4220]	26/01/15	1,580	1,611	1,580	1,599	+8	+0.50	88,000	-
[4220]	26/01/14	1,572	1,597	1,572	1,591	+21	+1.34	70,000	-
[4220]	26/01/13	1,579	1,582	1,555	1,570	+21	+1.36	70,200	-
[4220]	26/01/09	1,561	1,575	1,546	1,549	-8	-0.51	75,200	-
[4220]	26/01/08	1,543	1,587	1,538	1,557	+2	+0.13	93,700	-
[4220]	26/01/07	1,547	1,575	1,537	1,555	+7	+0.45	75,100	-
[4220]	26/01/06	1,525	1,555	1,521	1,548	+42	+2.79	76,800	-
[4220]	26/01/05	1,540	1,542	1,500	1,506	-29	-1.89	94,100	-
[4220]	25/12/30	1,537	1,545	1,527	1,535	-1	-0.07	64,400	-
[4220]	25/12/29	1,524	1,536	1,517	1,536	+13	+0.85	68,700	-
[4220]	25/12/26	1,521	1,536	1,515	1,523	-3	-0.20	31,200	-
[4220]	25/12/25	1,537	1,537	1,514	1,526	+2	+0.13	38,600	-
[4220]	25/12/24	1,536	1,543	1,524	1,524	-12	-0.78	55,300	-
[4220]	25/12/23	1,530	1,548	1,525	1,536	+11	+0.72	75,500	-
[4220]	25/12/22	1,540	1,546	1,523	1,525	-11	-0.72	73,900	-
[4220]	25/12/19	1,500	1,539	1,500	1,536	+35	+2.33	125,400	-
[4220]	25/12/18	1,492	1,508	1,485	1,501	+1	+0.07	64,200	-
[4220]	25/12/17	1,501	1,517	1,488	1,500	+6	+0.40	54,500	-
[4220]	25/12/16	1,531	1,531	1,488	1,494	-30	-1.97	67,200	-
[4220]	25/12/15	1,490	1,529	1,487	1,524	+19	+1.26	68,500	-
[4220]	25/12/12	1,472	1,509	1,466	1,505	+63	+4.37	89,300	-
[4220]	25/12/11	1,478	1,483	1,442	1,442	-32	-2.17	45,800	-
[4220]	25/12/10	1,452	1,475	1,446	1,474	+28	+1.94	66,600	-
[4220]	25/12/09	1,448	1,453	1,438	1,446	-4	-0.28	40,300	-
[4220]	25/12/08	1,426	1,452	1,426	1,450	+22	+1.54	53,000	-
[4220]	25/12/05	1,422	1,441	1,422	1,428	-15	-1.04	57,700	-
[4220]	25/12/04	1,413	1,456	1,412	1,443	+20	+1.41	64,600	-
[4220]	25/12/03	1,428	1,436	1,420	1,423	-5	-0.35	58,900	-
[4220]	25/12/02	1,450	1,454	1,424	1,428	-15	-1.04	55,400	-
[4220]	25/12/01	1,480	1,487	1,435	1,443	-36	-2.43	92,000	-
[4220]	25/11/28	1,437	1,486	1,435	1,479	+42	+2.92	101,400	-
[4220]	25/11/27	1,433	1,439	1,422	1,437	+21	+1.48	49,300	-
[4220]	25/11/26	1,412	1,425	1,404	1,416	+13	+0.93	63,000	-
[4220]	25/11/25	1,408	1,410	1,393	1,403	+4	+0.29	56,600	-
[4220]	25/11/21	1,346	1,399	1,342	1,399	+40	+2.94	70,500	-
[4220]	25/11/20	1,359	1,378	1,345	1,359	+26	+1.95	59,100	-
[4220]	25/11/19	1,348	1,361	1,326	1,333	-13	-0.97	60,000	-
[4220]	25/11/18	1,381	1,388	1,337	1,346	-43	-3.10	71,200	-
[4220]	25/11/17	1,375	1,393	1,375	1,389	+14	+1.02	42,300	-
[4220]	25/11/14	1,366	1,387	1,366	1,375	-6	-0.43	42,500	-
[4220]	25/11/13	1,374	1,391	1,374	1,381	+9	+0.66	49,400	-
[4220]	25/11/12	1,368	1,379	1,356	1,372	+13	+0.96	60,000	-
[4220]	25/11/11	1,365	1,365	1,330	1,359	+3	+0.22	179,100	-
[4220]	25/11/10	1,331	1,368	1,320	1,356	+28	+2.11	117,200	-
[4220]	25/11/07	1,324	1,337	1,324	1,328	-11	-0.82	54,300	-
[4220]	25/11/06	1,318	1,354	1,309	1,339	+26	+1.98	88,600	-
[4220]	25/11/05	1,330	1,330	1,281	1,313	-27	-2.01	113,200	-
[4220]	25/11/04	1,406	1,426	1,338	1,340	-59	-4.22	203,100	-
[4220]	25/10/31	1,269	1,415	1,242	1,399	+136	+10.77	326,100	-
[4220]	25/10/30	1,244	1,269	1,240	1,263	+18	+1.45	100,400	-
[4220]	25/10/29	1,264	1,264	1,244	1,245	-11	-0.88	53,200	-
[4220]	25/10/28	1,295	1,297	1,248	1,256	-51	-3.90	72,800	-
[4220]	25/10/27	1,295	1,310	1,287	1,307	+27	+2.11	47,500	-
[4220]	25/10/24	1,273	1,284	1,266	1,280	+20	+1.59	32,900	-
[4220]	25/10/23	1,246	1,269	1,246	1,260	+8	+0.64	40,000	-
[4220]	25/10/22	1,243	1,255	1,243	1,252	+7	+0.56	32,800	-
[4220]	25/10/21	1,255	1,267	1,239	1,245	-3	-0.24	73,300	-
[4220]	25/10/20	1,241	1,256	1,241	1,248	+11	+0.89	27,100	-
[4220]	25/10/17	1,228	1,239	1,224	1,237	+3	+0.24	32,800	-
[4220]	25/10/16	1,239	1,242	1,225	1,234	+2	+0.16	44,500	-
[4220]	25/10/15	1,219	1,232	1,217	1,232	+27	+2.24	25,500	-
[4220]	25/10/14	1,192	1,219	1,191	1,205	-15	-1.23	70,300	-
[4220]	25/10/10	1,255	1,255	1,220	1,220	-55	-4.31	86,700	-
[4220]	25/10/09	1,269	1,282	1,263	1,275	0	0.00	62,200	-
[4220]	25/10/08	1,279	1,293	1,274	1,275	-4	-0.31	64,800	-
[4220]	25/10/07	1,261	1,286	1,256	1,279	+15	+1.19	76,100	-
[4220]	25/10/06	1,255	1,274	1,251	1,264	+37	+3.02	102,900	-
[4220]	25/10/03	1,209	1,227	1,209	1,227	+17	+1.40	42,000	-
[4220]	25/10/02	1,219	1,226	1,193	1,210	-17	-1.39	56,100	-
[4220]	25/10/01	1,250	1,252	1,203	1,227	-33	-2.62	102,500	-
[4220]	25/09/30	1,265	1,271	1,254	1,260	-9	-0.71	56,000	-
[4220]	25/09/29	1,275	1,275	1,258	1,269	-12	-0.94	62,000	-
[4220]	25/09/26	1,271	1,286	1,271	1,281	+10	+0.79	75,200	-
[4220]	25/09/25	1,261	1,273	1,252	1,271	+13	+1.03	67,400	-
[4220]	25/09/24	1,276	1,276	1,241	1,258	-18	-1.41	60,300	-
[4220]	25/09/22	1,265	1,283	1,265	1,276	+14	+1.11	81,300	-
[4220]	25/09/19	1,275	1,283	1,254	1,262	0	0.00	123,600	-
[4220]	25/09/18	1,258	1,268	1,249	1,262	+13	+1.04	86,800	-
[4220]	25/09/17	1,247	1,256	1,233	1,249	+2	+0.16	83,600	-
[4220]	25/09/16	1,245	1,254	1,242	1,247	+12	+0.97	67,000	-
[4220]	25/09/12	1,247	1,254	1,231	1,235	-8	-0.64	90,700	-
[4220]	25/09/11	1,224	1,243	1,224	1,243	+19	+1.55	83,800	-
[4220]	25/09/10	1,230	1,234	1,222	1,224	-6	-0.49	39,800	-
[4220]	25/09/09	1,247	1,255	1,228	1,230	-1	-0.08	63,100	-
[4220]	25/09/08	1,220	1,232	1,219	1,231	+16	+1.32	64,000	-
[4220]	25/09/05	1,202	1,217	1,202	1,215	+13	+1.08	54,600	-