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
[4221]	26/10/29	5,180	5,480	5,140	5,310	+180.0	+3.51	348,500	60,028,747,776
[4221]	26/10/28	5,210	5,220	5,110	5,130	-70.0	-1.35	57,400	57,993,875,456
[4221]	26/10/27	5,210	5,230	5,170	5,200	+20.0	+0.39	44,800	58,785,214,464
[4221]	26/10/26	5,220	5,250	5,180	5,180	-30.0	-0.58	41,500	58,559,119,360
[4221]	26/10/23	5,180	5,210	5,080	5,210	+10.0	+0.19	80,500	58,898,264,064
[4221]	26/10/22	5,370	5,390	5,190	5,200	-160.0	-2.99	94,100	58,785,214,464
[4221]	26/10/21	5,330	5,370	5,290	5,360	+70.0	+1.32	42,900	60,593,991,680
[4221]	26/10/20	5,480	5,490	5,290	5,290	-200.0	-3.64	112,500	59,802,652,672
[4221]	26/10/19	5,510	5,560	5,460	5,490	-30.0	-0.54	101,800	62,063,620,096
[4221]	26/10/16	5,390	5,520	5,380	5,520	+190.0	+3.56	197,600	62,402,764,800
[4221]	26/10/15	5,400	5,430	5,280	5,330	-130.0	-2.38	657,900	60,254,846,976
[4221]	26/10/14	5,470	5,500	5,440	5,460	-30.0	-0.55	89,800	61,724,475,392
[4221]	26/10/13	5,430	5,510	5,370	5,490	+50.0	+0.92	99,900	62,063,620,096
[4221]	26/10/09	5,400	5,470	5,380	5,440	0	+0.00	129,900	61,498,380,288
[4221]	26/10/08	5,460	5,460	5,380	5,440	-40.0	-0.73	289,400	61,498,380,288
[4221]	26/10/07	5,400	5,520	5,400	5,480	+30.0	+0.55	359,100	61,950,570,496
[4221]	26/10/06	5,390	5,480	5,350	5,450	+50.0	+0.93	126,700	61,611,425,792
[4221]	26/10/05	5,250	5,400	5,230	5,400	+140.0	+2.66	158,800	61,046,185,984
[4221]	26/10/02	5,350	5,380	5,260	5,260	-110.0	-2.05	170,600	59,463,503,872
[4221]	26/10/01	5,400	5,430	5,340	5,370	-320.0	-5.62	320,500	60,707,037,184
[4221]	26/09/30	5,580	5,760	5,580	5,690	+140.0	+2.52	52,500	64,324,591,616
[4221]	26/09/29	5,560	5,570	5,510	5,550	-40.0	-0.72	33,800	62,741,913,600
[4221]	26/09/28	5,740	5,770	5,560	5,590	-150.0	-2.61	37,200	63,194,107,904
[4221]	26/09/25	5,720	5,770	5,700	5,740	+20.0	+0.35	23,800	64,889,831,424
[4221]	26/09/24	5,790	5,790	5,710	5,720	-20.0	-0.35	44,400	64,663,736,320
[4221]	26/09/18	5,710	5,750	5,680	5,740	+60.0	+1.06	38,300	64,889,831,424
[4221]	26/09/17	5,600	5,690	5,600	5,680	+90.0	+1.61	27,300	64,211,542,016
[4221]	26/09/16	5,440	5,590	5,440	5,590	+160.0	+2.95	27,600	63,194,107,904
[4221]	26/09/15	5,420	5,440	5,400	5,430	+30.0	+0.56	19,800	61,385,330,688
[4221]	26/09/14	5,390	5,430	5,380	5,400	+10.0	+0.19	15,200	61,046,185,984
[4221]	26/09/11	5,280	5,390	5,240	5,390	+10.0	+0.19	41,300	60,933,136,384
[4221]	26/09/10	5,370	5,380	5,320	5,380	-20.0	-0.37	28,700	60,820,086,784
[4221]	26/09/09	5,380	5,460	5,360	5,400	+20.0	+0.37	21,400	61,046,185,984
[4221]	26/09/08	5,530	5,530	5,360	5,380	-180.0	-3.24	40,400	60,820,086,784
[4221]	26/09/07	5,550	5,650	5,550	5,560	-10.0	-0.18	26,300	62,854,959,104
[4221]	26/09/04	5,520	5,590	5,470	5,570	+40.0	+0.72	39,200	62,968,008,704
[4221]	26/09/03	5,610	5,630	5,510	5,530	-90.0	-1.60	44,100	62,515,814,400
[4221]	26/09/02	5,680	5,700	5,570	5,620	-80.0	-1.40	48,400	63,533,252,608
[4221]	26/09/01	5,680	5,810	5,680	5,700	-20.0	-0.35	59,700	64,437,641,216
[4221]	26/08/31	5,630	5,780	5,620	5,720	+80.0	+1.42	51,700	64,663,736,320
[4221]	26/08/28	5,610	5,660	5,580	5,640	+20.0	+0.36	24,800	63,759,347,712
[4221]	26/08/27	5,690	5,700	5,590	5,620	-40.0	-0.71	26,300	63,533,252,608
[4221]	26/08/26	5,550	5,680	5,550	5,660	+90.0	+1.62	22,800	63,985,446,912
[4221]	26/08/25	5,670	5,680	5,520	5,570	-60.0	-1.07	25,100	62,968,008,704
[4221]	26/08/24	5,700	5,720	5,630	5,630	-50.0	-0.88	27,100	63,646,298,112
[4221]	26/08/21	5,530	5,680	5,530	5,680	+50.0	+0.89	48,100	64,211,542,016
[4221]	26/08/20	5,560	5,630	5,520	5,630	+100.0	+1.81	25,600	63,646,298,112
[4221]	26/08/19	5,700	5,700	5,510	5,530	-240.0	-4.16	40,400	62,515,814,400
[4221]	26/08/18	5,720	5,810	5,700	5,770	+70.0	+1.23	34,200	65,228,980,224
[4221]	26/08/17	5,690	5,720	5,650	5,700	+10.0	+0.18	24,800	64,437,641,216
[4221]	26/08/14	5,640	5,710	5,620	5,690	+10.0	+0.18	23,200	64,275,156,992
[4221]	26/08/13	5,630	5,680	5,620	5,680	+50.0	+0.89	18,000	64,162,193,408
[4221]	26/08/12	5,640	5,670	5,590	5,630	-90.0	-1.57	28,800	63,597,387,776
[4221]	26/08/10	5,630	5,770	5,620	5,720	+90.0	+1.60	57,800	64,614,039,552
[4221]	26/08/07	5,610	5,630	5,530	5,630	+20.0	+0.36	30,500	63,597,387,776
[4221]	26/08/06	5,470	5,630	5,450	5,610	+70.0	+1.26	38,400	63,371,464,704
[4221]	26/08/05	5,480	5,540	5,450	5,540	+100.0	+1.84	27,600	62,580,731,904
[4221]	26/08/04	5,480	5,480	5,370	5,440	-50.0	-0.91	56,600	61,451,116,544
[4221]	26/08/03	5,520	5,580	5,330	5,490	-60.0	-1.08	84,900	62,015,922,176
[4221]	26/07/31	5,150	5,640	5,140	5,550	+490.0	+9.68	204,500	62,693,695,488
[4221]	26/07/30	5,220	5,500	5,030	5,060	-80.0	-1.56	371,100	57,158,574,080
[4221]	26/07/29	5,190	5,210	5,070	5,140	-30.0	-0.58	56,500	58,062,266,368
[4221]	26/07/28	5,170	5,220	5,130	5,170	-20.0	-0.39	52,500	58,401,153,024
[4221]	26/07/27	5,150	5,190	5,100	5,190	+120.0	+2.37	40,500	58,627,076,096
[4221]	26/07/24	5,100	5,100	5,040	5,070	-40.0	-0.78	32,700	57,271,537,664
[4221]	26/07/23	5,140	5,150	5,100	5,110	-10.0	-0.20	15,300	57,723,383,808
[4221]	26/07/22	5,100	5,150	5,030	5,120	+50.0	+0.99	55,700	57,836,343,296
[4221]	26/07/21	4,925	5,070	4,925	5,070	+150.0	+3.05	43,200	57,271,537,664
[4221]	26/07/17	5,020	5,030	4,880	4,920	-80	-1.60	37,800	-
[4221]	26/07/16	5,030	5,040	4,975	5,000	-40	-0.79	38,200	-
[4221]	26/07/15	4,980	5,050	4,975	5,040	+85	+1.72	34,300	-
[4221]	26/07/14	4,945	4,965	4,930	4,955	+10	+0.20	22,700	-
[4221]	26/07/13	4,975	5,050	4,920	4,945	-30	-0.60	37,400	-
[4221]	26/07/10	4,980	5,010	4,955	4,975	+45	+0.91	55,300	-
[4221]	26/07/09	4,930	4,945	4,885	4,930	-20	-0.40	39,600	-
[4221]	26/07/08	4,935	4,995	4,915	4,950	+50	+1.02	65,600	-
[4221]	26/07/07	4,915	4,935	4,890	4,900	-15	-0.31	33,600	-
[4221]	26/07/06	4,890	4,935	4,885	4,915	+40	+0.82	49,000	-
[4221]	26/07/03	4,780	4,880	4,780	4,875	+120	+2.52	39,600	-
[4221]	26/07/02	4,810	4,825	4,755	4,755	-30	-0.63	59,400	-
[4221]	26/07/01	4,795	4,800	4,740	4,785	+15	+0.31	51,500	-
[4221]	26/06/30	4,840	4,840	4,760	4,770	-60	-1.24	45,500	-
[4221]	26/06/29	4,840	4,860	4,765	4,830	-120	-2.42	67,800	-
[4221]	26/06/26	4,935	4,975	4,905	4,950	+15	+0.30	77,600	-
[4221]	26/06/25	4,965	4,965	4,925	4,935	+35	+0.71	32,500	-
[4221]	26/06/24	4,940	4,980	4,870	4,900	-45	-0.91	43,200	-
[4221]	26/06/23	5,060	5,080	4,945	4,945	-65	-1.30	52,100	-
[4221]	26/06/22	5,000	5,030	4,990	5,010	0	0.00	30,700	-
[4221]	26/06/19	4,950	5,010	4,935	5,010	+70	+1.42	91,400	-
[4221]	26/06/18	4,890	4,945	4,890	4,940	+30	+0.61	25,600	-
[4221]	26/06/17	4,850	4,930	4,850	4,910	+55	+1.13	39,000	-
[4221]	26/06/16	4,915	4,915	4,845	4,855	-40	-0.82	25,300	-
[4221]	26/06/15	4,870	4,910	4,840	4,895	+85	+1.77	45,900	-
[4221]	26/06/12	4,785	4,830	4,785	4,810	+40	+0.84	48,400	-
[4221]	26/06/11	4,750	4,770	4,650	4,770	+15	+0.32	68,800	-
[4221]	26/06/10	4,765	4,785	4,720	4,755	-30	-0.63	54,400	-
[4221]	26/06/09	4,875	4,915	4,755	4,785	-25	-0.52	45,600	-
[4221]	26/06/08	4,820	4,840	4,765	4,810	-60	-1.23	54,500	-
[4221]	26/06/05	4,870	4,895	4,835	4,870	+25	+0.52	33,700	-
[4221]	26/06/04	4,830	4,875	4,790	4,845	-5	-0.10	41,500	-
[4221]	26/06/03	4,755	4,855	4,730	4,850	+95	+2.00	48,200	-
[4221]	26/06/02	4,720	4,770	4,630	4,755	-20	-0.42	77,200	-
[4221]	26/06/01	4,880	4,880	4,755	4,775	-125	-2.55	68,500	-
[4221]	26/05/29	4,855	4,960	4,855	4,900	+50	+1.03	57,400	-
[4221]	26/05/28	4,800	4,850	4,735	4,850	+40	+0.83	47,200	-
[4221]	26/05/27	4,840	4,880	4,800	4,810	-15	-0.31	56,400	-
[4221]	26/05/26	4,795	4,835	4,775	4,825	+50	+1.05	47,300	-
[4221]	26/05/25	4,800	4,825	4,755	4,775	-5	-0.10	30,500	-
[4221]	26/05/22	4,850	4,850	4,735	4,780	-15.0	-0.31	40,200	-
[4221]	26/05/21	4,865	4,915	4,795	4,795	-5.0	-0.10	42,800	-
[4221]	26/05/20	4,835	4,835	4,730	4,800	-70.0	-1.44	51,200	-
[4221]	26/05/19	4,935	4,950	4,825	4,870	-65.0	-1.32	48,200	-
[4221]	26/05/18	4,995	4,995	4,905	4,935	-45.0	-0.90	32,700	-
[4221]	26/05/15	5,020	5,080	4,945	4,980	-50.0	-0.99	40,600	-
[4221]	26/05/14	5,050	5,080	5,010	5,030	0	+0.00	24,900	-
[4221]	26/05/13	5,030	5,060	5,010	5,030	0	+0.00	32,300	-
[4221]	26/05/12	5,140	5,150	5,030	5,030	-50.0	-0.98	26,800	-
[4221]	26/05/11	5,030	5,110	5,010	5,080	+50.0	+0.99	54,300	-
[4221]	26/05/08	5,010	5,050	4,945	5,030	+10.0	+0.20	50,500	-
[4221]	26/05/07	4,920	5,070	4,890	5,020	+110.0	+2.24	84,700	-
[4221]	26/05/01	4,905	4,940	4,845	4,910	-55.0	-1.11	86,200	-
[4221]	26/04/30	4,670	4,985	4,625	4,965	+240.0	+5.08	229,700	-
[4221]	26/04/28	4,610	4,725	4,610	4,725	+135.0	+2.94	69,800	-
[4221]	26/04/27	4,550	4,605	4,530	4,590	+45	+0.99	54,000	-
[4221]	26/04/24	4,585	4,605	4,535	4,545	-35	-0.76	39,200	-
[4221]	26/04/23	4,620	4,620	4,535	4,580	-35	-0.76	52,200	-
[4221]	26/04/22	4,745	4,745	4,610	4,615	-85	-1.81	53,300	-
[4221]	26/04/21	4,730	4,745	4,695	4,700	-15	-0.32	27,400	-
[4221]	26/04/20	4,780	4,780	4,705	4,715	-10	-0.21	27,600	-
[4221]	26/04/17	4,790	4,800	4,725	4,725	-90	-1.87	39,900	-
[4221]	26/04/16	4,815	4,825	4,785	4,815	+40	+0.84	29,300	-
[4221]	26/04/15	4,815	4,840	4,755	4,775	+15	+0.32	29,300	-
[4221]	26/04/14	4,785	4,825	4,725	4,760	-20	-0.42	36,900	-
[4221]	26/04/13	4,800	4,855	4,745	4,780	-55	-1.14	54,900	-
[4221]	26/04/10	4,870	4,910	4,815	4,835	-25	-0.51	42,400	-
[4221]	26/04/09	4,910	4,935	4,850	4,860	-30	-0.61	37,800	-
[4221]	26/04/08	4,870	4,905	4,855	4,890	+90	+1.88	54,500	-
[4221]	26/04/07	4,800	4,830	4,760	4,800	+50	+1.05	26,800	-
[4221]	26/04/06	4,780	4,785	4,745	4,750	-5	-0.11	25,300	-
[4221]	26/04/03	4,745	4,800	4,735	4,755	+10	+0.21	26,000	-
[4221]	26/04/02	4,790	4,880	4,735	4,745	-65	-1.35	46,200	-
[4221]	26/04/01	4,760	4,815	4,740	4,810	+130	+2.78	49,800	-
[4221]	26/03/31	4,675	4,745	4,630	4,680	-10	-0.21	39,700	-
[4221]	26/03/30	4,600	4,690	4,560	4,690	-70	-1.47	68,500	-
[4221]	26/03/27	4,685	4,760	4,680	4,760	+80	+1.71	44,800	-
[4221]	26/03/26	4,700	4,720	4,645	4,680	-15	-0.32	35,300	-
[4221]	26/03/25	4,680	4,740	4,680	4,695	+70	+1.51	41,000	-
[4221]	26/03/24	4,615	4,625	4,570	4,625	+135	+3.01	41,900	-
[4221]	26/03/23	4,615	4,615	4,475	4,490	-195	-4.16	110,300	-
[4221]	26/03/19	4,735	4,745	4,685	4,685	-120	-2.50	46,500	-
[4221]	26/03/18	4,745	4,805	4,725	4,805	+130	+2.78	36,700	-
[4221]	26/03/17	4,735	4,760	4,665	4,675	-5	-0.11	29,900	-
[4221]	26/03/16	4,700	4,740	4,660	4,680	-55	-1.16	41,200	-
[4221]	26/03/13	4,710	4,775	4,705	4,735	-15	-0.32	45,500	-
[4221]	26/03/12	4,870	4,870	4,750	4,750	-120	-2.46	48,100	-
[4221]	26/03/11	4,875	4,940	4,865	4,870	+55	+1.14	55,300	-
[4221]	26/03/10	4,815	4,870	4,780	4,815	+70	+1.48	50,300	-
[4221]	26/03/09	4,700	4,755	4,635	4,745	-150	-3.06	119,700	-
[4221]	26/03/06	4,860	4,895	4,820	4,895	-30	-0.61	47,800	-
[4221]	26/03/05	4,900	4,980	4,870	4,925	+130	+2.71	92,300	-
[4221]	26/03/04	4,930	4,940	4,705	4,795	-265	-5.24	132,400	-
[4221]	26/03/03	5,220	5,270	5,060	5,060	-140	-2.69	77,300	-
[4221]	26/03/02	5,060	5,240	5,030	5,200	-40	-0.76	78,100	-
[4221]	26/02/27	5,070	5,240	5,070	5,240	+170	+3.35	72,200	-
[4221]	26/02/26	5,050	5,100	5,030	5,070	+20	+0.40	43,200	-
[4221]	26/02/25	5,100	5,110	5,030	5,050	-40	-0.79	41,200	-
[4221]	26/02/24	4,975	5,100	4,945	5,090	+105	+2.11	57,600	-
[4221]	26/02/20	5,020	5,060	4,965	4,985	-75	-1.48	46,200	-
[4221]	26/02/19	5,090	5,100	5,060	5,060	-50	-0.98	29,400	-
[4221]	26/02/18	5,000	5,120	5,000	5,110	+120	+2.40	55,500	-
[4221]	26/02/17	5,010	5,010	4,960	4,990	-20	-0.40	50,900	-
[4221]	26/02/16	4,995	5,050	4,920	5,010	+30	+0.60	81,100	-
[4221]	26/02/13	5,090	5,140	4,885	4,980	-130	-2.54	147,900	-
[4221]	26/02/12	5,050	5,300	5,000	5,110	+80	+1.59	337,200	-
[4221]	26/02/10	4,945	5,030	4,945	5,030	+85	+1.72	107,700	-
[4221]	26/02/09	4,965	4,980	4,920	4,945	+45	+0.92	60,100	-
[4221]	26/02/06	4,855	4,910	4,830	4,900	-25	-0.51	33,800	-
[4221]	26/02/05	4,930	4,960	4,900	4,925	+60	+1.23	52,800	-
[4221]	26/02/04	4,765	4,890	4,765	4,865	+65	+1.35	47,400	-
[4221]	26/02/03	4,770	4,815	4,745	4,800	+75	+1.59	46,900	-
[4221]	26/02/02	4,770	4,895	4,725	4,725	-40	-0.84	71,500	-
[4221]	26/01/30	4,705	4,775	4,690	4,765	+60	+1.28	44,000	-
[4221]	26/01/29	4,735	4,735	4,650	4,705	-10	-0.21	77,700	-
[4221]	26/01/28	4,765	4,765	4,715	4,715	-80	-1.67	42,900	-
[4221]	26/01/27	4,795	4,815	4,760	4,795	0	0.00	45,200	-
[4221]	26/01/26	4,945	4,945	4,785	4,795	-150	-3.03	67,600	-
[4221]	26/01/23	4,925	4,965	4,910	4,945	+20	+0.41	63,700	-
[4221]	26/01/22	4,875	4,945	4,855	4,925	+75	+1.55	67,900	-
[4221]	26/01/21	4,755	4,850	4,745	4,850	+25	+0.52	55,100	-
[4221]	26/01/20	4,870	4,870	4,825	4,825	-45	-0.92	30,700	-
[4221]	26/01/19	4,890	4,895	4,825	4,870	-35	-0.71	38,500	-
[4221]	26/01/16	4,870	4,905	4,815	4,905	+25	+0.51	51,400	-
[4221]	26/01/15	4,810	4,880	4,810	4,880	+55	+1.14	52,100	-
[4221]	26/01/14	4,820	4,880	4,820	4,825	+5	+0.10	47,200	-
[4221]	26/01/13	4,770	4,840	4,745	4,820	+75	+1.58	92,800	-
[4221]	26/01/09	4,700	4,755	4,695	4,745	+25	+0.53	60,100	-
[4221]	26/01/08	4,770	4,770	4,700	4,720	-70	-1.46	93,100	-
[4221]	26/01/07	4,770	4,835	4,755	4,790	+20	+0.42	67,500	-
[4221]	26/01/06	4,780	4,815	4,760	4,770	-10	-0.21	59,000	-
[4221]	26/01/05	4,865	4,880	4,775	4,780	-85	-1.75	71,600	-
[4221]	25/12/30	4,880	4,895	4,855	4,865	-15	-0.31	37,800	-
[4221]	25/12/29	4,890	4,895	4,850	4,880	-95	-1.91	171,500	-
[4221]	25/12/26	5,030	5,030	4,955	4,975	-25	-0.50	196,100	-
[4221]	25/12/25	4,940	5,030	4,920	5,000	+90	+1.83	191,200	-
[4221]	25/12/24	4,935	4,945	4,910	4,910	-5	-0.10	88,300	-
[4221]	25/12/23	4,875	4,940	4,875	4,915	+45	+0.92	92,400	-
[4221]	25/12/22	4,935	4,935	4,865	4,870	-15	-0.31	120,400	-
[4221]	25/12/19	4,840	4,905	4,815	4,885	+75	+1.56	107,700	-
[4221]	25/12/18	4,790	4,845	4,780	4,810	+20	+0.42	97,100	-
[4221]	25/12/17	4,825	4,825	4,750	4,790	-15	-0.31	105,000	-
[4221]	25/12/16	4,880	4,895	4,805	4,805	-90	-1.84	107,900	-
[4221]	25/12/15	4,860	4,900	4,855	4,895	+40	+0.82	71,100	-
[4221]	25/12/12	4,860	4,885	4,840	4,855	+50	+1.04	50,300	-
[4221]	25/12/11	4,905	4,910	4,805	4,805	-60	-1.23	92,400	-
[4221]	25/12/10	4,850	4,870	4,830	4,865	+25	+0.52	45,600	-
[4221]	25/12/09	4,925	4,935	4,835	4,840	-85	-1.73	86,700	-
[4221]	25/12/08	4,845	4,925	4,845	4,925	+80	+1.65	55,000	-
[4221]	25/12/05	4,860	4,880	4,840	4,845	-25	-0.51	44,200	-
[4221]	25/12/04	4,805	4,885	4,805	4,870	+70	+1.46	49,000	-
[4221]	25/12/03	4,885	4,890	4,790	4,800	-70	-1.44	100,000	-
[4221]	25/12/02	4,910	4,925	4,855	4,870	-40	-0.81	70,900	-
[4221]	25/12/01	5,000	5,010	4,910	4,910	-55	-1.11	79,300	-
[4221]	25/11/28	4,910	4,970	4,895	4,965	+65	+1.33	57,500	-
[4221]	25/11/27	4,875	4,900	4,850	4,900	+45	+0.93	48,200	-
[4221]	25/11/26	4,890	4,890	4,810	4,855	+5	+0.10	156,300	-
[4221]	25/11/25	4,905	4,940	4,825	4,850	-15	-0.31	68,100	-
[4221]	25/11/21	4,745	4,900	4,730	4,865	+105	+2.21	140,500	-
[4221]	25/11/20	5,000	5,010	4,745	4,760	-195	-3.94	172,000	-
[4221]	25/11/19	5,050	5,060	4,950	4,955	-115	-2.27	73,500	-
[4221]	25/11/18	5,200	5,220	5,070	5,070	-150	-2.87	47,600	-
[4221]	25/11/17	5,220	5,240	5,170	5,220	0	0.00	40,300	-
[4221]	25/11/14	5,180	5,240	5,140	5,220	+30	+0.58	31,800	-
[4221]	25/11/13	5,200	5,210	5,170	5,190	+20	+0.39	28,400	-
[4221]	25/11/12	5,100	5,190	5,070	5,170	+70	+1.37	49,800	-
[4221]	25/11/11	5,100	5,100	5,030	5,100	+10	+0.20	28,900	-
[4221]	25/11/10	5,000	5,090	4,980	5,090	+115	+2.31	78,500	-
[4221]	25/11/07	4,930	4,975	4,920	4,975	+5	+0.10	45,800	-
[4221]	25/11/06	4,985	5,030	4,930	4,970	-10	-0.20	51,800	-
[4221]	25/11/05	4,975	5,000	4,875	4,980	-30	-0.60	101,000	-
[4221]	25/11/04	4,975	5,040	4,975	5,010	+40	+0.80	81,800	-
[4221]	25/10/31	5,030	5,030	4,910	4,970	-20	-0.40	166,600	-
[4221]	25/10/30	5,450	5,530	4,930	4,990	-420	-7.76	286,700	-
[4221]	25/10/29	5,520	5,540	5,360	5,410	-100	-1.81	46,200	-
[4221]	25/10/28	5,700	5,730	5,510	5,510	-220	-3.84	68,400	-
[4221]	25/10/27	5,630	5,730	5,630	5,730	+140	+2.50	61,200	-
[4221]	25/10/24	5,520	5,590	5,490	5,590	+90	+1.64	37,700	-
[4221]	25/10/23	5,390	5,500	5,380	5,500	+130	+2.42	48,400	-
[4221]	25/10/22	5,330	5,380	5,300	5,370	+80	+1.51	21,700	-
[4221]	25/10/21	5,280	5,340	5,280	5,290	+30	+0.57	28,500	-
[4221]	25/10/20	5,290	5,290	5,230	5,260	+50	+0.96	18,100	-
[4221]	25/10/17	5,200	5,250	5,190	5,210	-50	-0.95	13,000	-
[4221]	25/10/16	5,270	5,290	5,240	5,260	+40	+0.77	19,500	-
[4221]	25/10/15	5,200	5,240	5,190	5,220	+30	+0.58	18,900	-
[4221]	25/10/14	5,100	5,230	5,090	5,190	-10	-0.19	48,000	-
[4221]	25/10/10	5,300	5,300	5,200	5,200	-160	-2.99	51,400	-
[4221]	25/10/09	5,320	5,370	5,320	5,360	+20	+0.37	26,800	-
[4221]	25/10/08	5,370	5,420	5,300	5,340	-60	-1.11	41,000	-
[4221]	25/10/07	5,400	5,450	5,370	5,400	-20	-0.37	37,600	-
[4221]	25/10/06	5,460	5,490	5,370	5,420	+50	+0.93	37,200	-
[4221]	25/10/03	5,390	5,410	5,360	5,370	0	0.00	17,500	-
[4221]	25/10/02	5,420	5,430	5,270	5,370	0	0.00	31,600	-
[4221]	25/10/01	5,450	5,450	5,320	5,370	-90	-1.65	53,900	-
[4221]	25/09/30	5,520	5,520	5,430	5,460	-40	-0.73	34,600	-
[4221]	25/09/29	5,520	5,540	5,460	5,500	-50	-0.90	36,900	-
[4221]	25/09/26	5,550	5,560	5,480	5,550	+40	+0.73	31,200	-
[4221]	25/09/25	5,510	5,550	5,480	5,510	0	0.00	32,400	-
[4221]	25/09/24	5,510	5,510	5,450	5,510	+50	+0.92	43,600	-
[4221]	25/09/22	5,340	5,500	5,330	5,460	+100	+1.87	43,600	-
[4221]	25/09/19	5,330	5,410	5,280	5,360	+30	+0.56	52,700	-
[4221]	25/09/18	5,400	5,420	5,290	5,330	+30	+0.57	36,300	-
[4221]	25/09/17	5,250	5,310	5,210	5,300	+20	+0.38	28,700	-
[4221]	25/09/16	5,210	5,310	5,210	5,280	+90	+1.73	29,500	-
[4221]	25/09/12	5,230	5,290	5,190	5,190	-70	-1.33	35,400	-
[4221]	25/09/11	5,300	5,330	5,220	5,260	0	0.00	38,000	-
[4221]	25/09/10	5,190	5,290	5,130	5,260	+30	+0.57	41,100	-
[4221]	25/09/09	5,370	5,370	5,210	5,230	-90	-1.69	49,600	-
[4221]	25/09/08	5,270	5,330	5,210	5,320	+90	+1.72	42,100	-
[4221]	25/09/05	5,160	5,250	5,150	5,230	+70	+1.36	34,800	-