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
[4224]	26/10/29	2,154	2,555	2,136	2,467	+318.0	+14.80	81,100	11,368,034,304
[4224]	26/10/28	2,124	2,149	2,123	2,149	+11.0	+0.51	4,900	9,902,678,016
[4224]	26/10/27	2,140	2,140	2,128	2,138	+4.0	+0.19	1,500	9,851,990,016
[4224]	26/10/26	2,117	2,134	2,117	2,134	+17.0	+0.80	1,100	9,833,556,992
[4224]	26/10/23	2,127	2,132	2,117	2,117	-22.0	-1.03	4,200	9,755,220,992
[4224]	26/10/22	2,150	2,150	2,131	2,139	+8.0	+0.38	6,000	9,856,598,016
[4224]	26/10/21	2,129	2,154	2,126	2,131	-17.0	-0.79	4,600	9,819,732,992
[4224]	26/10/20	2,149	2,149	2,122	2,148	-2.0	-0.09	4,600	9,898,070,016
[4224]	26/10/19	2,110	2,150	2,110	2,150	+7.0	+0.33	5,400	9,907,286,016
[4224]	26/10/16	2,117	2,148	2,117	2,143	+30.0	+1.42	5,100	9,875,030,016
[4224]	26/10/15	2,116	2,125	2,107	2,113	-4.0	-0.19	16,200	9,736,788,992
[4224]	26/10/14	2,117	2,118	2,115	2,117	+1.0	+0.05	2,400	9,755,220,992
[4224]	26/10/13	2,109	2,116	2,105	2,116	+7.0	+0.33	2,400	9,750,612,992
[4224]	26/10/09	2,104	2,116	2,104	2,109	+5.0	+0.24	1,000	9,718,355,968
[4224]	26/10/08	2,118	2,121	2,104	2,104	-14.0	-0.66	10,300	9,695,315,968
[4224]	26/10/07	2,132	2,150	2,118	2,118	-11.0	-0.52	6,100	9,759,828,992
[4224]	26/10/06	2,112	2,129	2,112	2,129	+20.0	+0.95	300	9,810,516,992
[4224]	26/10/05	2,128	2,128	2,109	2,109	-8.0	-0.38	7,700	9,718,355,968
[4224]	26/10/02	2,152	2,152	2,117	2,117	-29.0	-1.35	5,500	9,755,220,992
[4224]	26/10/01	2,141	2,155	2,140	2,146	+6.0	+0.28	4,700	9,888,854,016
[4224]	26/09/30	2,140	2,144	2,121	2,140	+17.0	+0.80	8,300	9,861,206,016
[4224]	26/09/29	2,146	2,146	2,116	2,123	-23.0	-1.07	3,800	9,782,868,992
[4224]	26/09/28	2,115	2,146	2,114	2,146	+35.0	+1.66	7,600	9,888,854,016
[4224]	26/09/25	2,117	2,123	2,111	2,111	-3.0	-0.14	14,400	9,727,571,968
[4224]	26/09/24	2,120	2,124	2,110	2,114	+5.0	+0.24	42,200	9,741,396,992
[4224]	26/09/18	2,116	2,118	2,109	2,109	-1.0	-0.05	19,400	9,718,355,968
[4224]	26/09/17	2,111	2,120	2,106	2,110	+5.0	+0.24	10,400	9,722,963,968
[4224]	26/09/16	2,110	2,125	2,105	2,105	-1.0	-0.05	31,200	9,699,923,968
[4224]	26/09/15	2,103	2,128	2,103	2,106	-14.0	-0.66	1,000	9,704,531,968
[4224]	26/09/14	2,116	2,128	2,100	2,120	+4.0	+0.19	3,400	9,769,044,992
[4224]	26/09/11	2,076	2,190	2,076	2,116	+17.0	+0.81	5,800	9,750,612,992
[4224]	26/09/10	2,087	2,109	2,087	2,099	+8.0	+0.38	4,700	9,672,275,968
[4224]	26/09/09	2,087	2,104	2,087	2,091	+5.0	+0.24	5,300	9,635,411,968
[4224]	26/09/08	2,117	2,117	2,086	2,086	-31.0	-1.46	11,600	9,612,370,944
[4224]	26/09/07	2,117	2,127	2,116	2,117	+13.0	+0.62	3,700	9,755,220,992
[4224]	26/09/04	2,137	2,137	2,104	2,104	-24.0	-1.13	6,000	9,695,315,968
[4224]	26/09/03	2,116	2,138	2,116	2,128	+6.0	+0.28	2,600	9,805,908,992
[4224]	26/09/02	2,135	2,135	2,118	2,122	-15.0	-0.70	5,900	9,778,260,992
[4224]	26/09/01	2,138	2,139	2,132	2,137	-1.0	-0.05	5,200	9,847,380,992
[4224]	26/08/31	2,142	2,142	2,134	2,138	-3.0	-0.14	4,900	9,851,990,016
[4224]	26/08/28	2,154	2,154	2,130	2,141	-9.0	-0.42	3,600	9,865,814,016
[4224]	26/08/27	2,154	2,154	2,144	2,150	-4.0	-0.19	2,300	9,907,286,016
[4224]	26/08/26	2,149	2,154	2,130	2,154	+8.0	+0.37	12,300	9,925,718,016
[4224]	26/08/25	2,154	2,154	2,136	2,146	-8.0	-0.37	3,800	9,888,854,016
[4224]	26/08/24	2,154	2,155	2,111	2,154	0	+0.00	14,800	9,925,718,016
[4224]	26/08/21	2,151	2,167	2,150	2,154	0	+0.00	8,600	9,925,718,016
[4224]	26/08/20	2,130	2,155	2,130	2,154	+34.0	+1.60	3,100	9,925,718,016
[4224]	26/08/19	2,143	2,143	2,111	2,120	-28.0	-1.30	12,300	9,769,044,992
[4224]	26/08/18	2,149	2,157	2,142	2,148	0	+0.00	5,400	9,898,070,016
[4224]	26/08/17	2,158	2,161	2,138	2,148	-7.0	-0.32	19,500	9,898,070,016
[4224]	26/08/14	2,147	2,156	2,135	2,155	+8.0	+0.37	9,900	9,930,599,424
[4224]	26/08/13	2,150	2,154	2,132	2,147	-8.0	-0.37	10,900	9,893,734,400
[4224]	26/08/12	2,155	2,157	2,148	2,155	+4.0	+0.19	9,900	9,930,599,424
[4224]	26/08/10	2,168	2,180	2,147	2,151	+7.0	+0.33	13,800	9,912,167,424
[4224]	26/08/07	2,181	2,181	2,141	2,144	+13.0	+0.61	22,000	9,879,910,400
[4224]	26/08/06	2,103	2,180	2,103	2,131	+9.0	+0.42	69,900	9,820,004,352
[4224]	26/08/05	2,127	2,145	2,107	2,122	+3.0	+0.14	9,700	9,778,530,304
[4224]	26/08/04	2,120	2,142	2,100	2,119	-11.0	-0.52	5,700	9,764,706,304
[4224]	26/08/03	2,137	2,151	2,111	2,130	-7.0	-0.33	12,500	9,815,395,328
[4224]	26/07/31	2,178	2,178	2,137	2,137	-15.0	-0.70	6,500	9,847,653,376
[4224]	26/07/30	2,144	2,152	2,144	2,152	+8.0	+0.37	700	9,916,775,424
[4224]	26/07/29	2,153	2,153	2,140	2,144	-8.0	-0.37	8,500	9,879,910,400
[4224]	26/07/28	2,199	2,199	2,152	2,152	-47.0	-2.14	3,200	9,916,775,424
[4224]	26/07/27	2,168	2,199	2,168	2,199	+58.0	+2.71	5,600	10,133,359,616
[4224]	26/07/24	2,135	2,148	2,110	2,141	-10.0	-0.46	10,600	9,866,085,376
[4224]	26/07/23	2,122	2,174	2,116	2,151	+53.0	+2.53	11,300	9,912,167,424
[4224]	26/07/22	2,070	2,098	2,063	2,098	+38.0	+1.84	6,400	9,667,934,208
[4224]	26/07/21	2,048	2,070	2,034	2,060	+39.0	+1.93	8,300	9,492,824,064
[4224]	26/07/17	2,025	2,059	2,011	2,021	-4	-0.20	17,400	-
[4224]	26/07/16	2,023	2,044	2,016	2,025	+4	+0.20	15,700	-
[4224]	26/07/15	2,018	2,029	2,018	2,021	-8	-0.39	4,800	-
[4224]	26/07/14	2,038	2,038	2,022	2,029	+11	+0.55	6,700	-
[4224]	26/07/13	2,014	2,030	2,012	2,018	+7	+0.35	3,900	-
[4224]	26/07/10	2,025	2,025	2,011	2,011	+7	+0.35	2,200	-
[4224]	26/07/09	2,011	2,022	2,002	2,004	-7	-0.35	2,900	-
[4224]	26/07/08	2,018	2,019	2,005	2,011	+2	+0.10	2,400	-
[4224]	26/07/07	2,018	2,022	2,009	2,009	-7	-0.35	3,700	-
[4224]	26/07/06	2,021	2,034	1,995	2,016	-4	-0.20	28,200	-
[4224]	26/07/03	2,017	2,024	1,999	2,020	+3	+0.15	8,400	-
[4224]	26/07/02	2,006	2,028	2,003	2,017	+15	+0.75	9,800	-
[4224]	26/07/01	2,003	2,010	2,001	2,002	+5	+0.25	6,300	-
[4224]	26/06/30	2,036	2,040	1,997	1,997	-4	-0.20	4,200	-
[4224]	26/06/29	2,009	2,010	1,992	2,001	+13	+0.65	1,200	-
[4224]	26/06/26	1,989	1,989	1,988	1,988	-6	-0.30	1,100	-
[4224]	26/06/25	2,008	2,008	1,994	1,994	-1	-0.05	1,800	-
[4224]	26/06/24	2,006	2,009	1,993	1,995	-2	-0.10	1,700	-
[4224]	26/06/23	1,990	1,997	1,970	1,997	+7	+0.35	4,600	-
[4224]	26/06/22	2,000	2,000	1,986	1,990	+1	+0.05	2,000	-
[4224]	26/06/19	2,011	2,019	1,988	1,989	+2	+0.10	8,100	-
[4224]	26/06/18	1,988	2,000	1,967	1,987	+21	+1.07	7,600	-
[4224]	26/06/17	1,942	1,975	1,942	1,966	+25	+1.29	4,200	-
[4224]	26/06/16	1,961	1,977	1,930	1,941	-25	-1.27	11,400	-
[4224]	26/06/15	1,960	1,975	1,960	1,966	+12	+0.61	2,100	-
[4224]	26/06/12	1,998	1,998	1,951	1,954	-21	-1.06	24,900	-
[4224]	26/06/11	1,975	1,989	1,973	1,975	-13	-0.65	4,500	-
[4224]	26/06/10	1,986	1,988	1,986	1,988	+4	+0.20	400	-
[4224]	26/06/09	2,001	2,001	1,976	1,984	+6	+0.30	4,700	-
[4224]	26/06/08	1,981	1,990	1,966	1,978	-23	-1.15	14,600	-
[4224]	26/06/05	2,008	2,012	2,000	2,001	-1	-0.05	5,500	-
[4224]	26/06/04	2,015	2,015	1,995	2,002	0	0.00	5,000	-
[4224]	26/06/03	2,012	2,016	2,002	2,002	-10	-0.50	600	-
[4224]	26/06/02	2,001	2,024	1,981	2,012	-3	-0.15	13,000	-
[4224]	26/06/01	2,098	2,098	2,006	2,015	-64	-3.08	20,200	-
[4224]	26/05/29	2,067	2,089	2,057	2,079	+21	+1.02	5,400	-
[4224]	26/05/28	2,063	2,063	2,035	2,058	+1	+0.05	4,900	-
[4224]	26/05/27	2,073	2,079	2,050	2,057	-6	-0.29	3,800	-
[4224]	26/05/26	2,000	2,064	1,995	2,063	+63	+3.15	7,200	-
[4224]	26/05/25	1,993	2,010	1,990	2,000	+7	+0.35	7,100	-
[4224]	26/05/22	2,000	2,018	1,972	1,993	-16.0	-0.80	8,000	-
[4224]	26/05/21	1,994	2,009	1,980	2,009	+16.0	+0.80	7,400	-
[4224]	26/05/20	1,970	1,993	1,945	1,993	+19.0	+0.96	7,700	-
[4224]	26/05/19	1,992	1,992	1,964	1,974	-3.0	-0.15	7,700	-
[4224]	26/05/18	1,977	1,978	1,940	1,977	-23.0	-1.15	15,600	-
[4224]	26/05/15	2,000	2,047	1,975	2,000	+3.0	+0.15	14,100	-
[4224]	26/05/14	1,926	1,998	1,892	1,997	+42.0	+2.15	27,000	-
[4224]	26/05/13	1,960	1,960	1,950	1,955	-5.0	-0.26	4,600	-
[4224]	26/05/12	1,985	1,985	1,958	1,960	-8.0	-0.41	2,700	-
[4224]	26/05/11	1,967	1,970	1,965	1,968	+1.0	+0.05	1,500	-
[4224]	26/05/08	1,969	1,988	1,946	1,967	-2.0	-0.10	8,400	-
[4224]	26/05/07	1,977	1,994	1,944	1,969	+21.0	+1.08	9,300	-
[4224]	26/05/01	1,961	1,961	1,941	1,948	-13.0	-0.66	6,500	-
[4224]	26/04/30	1,998	1,998	1,958	1,961	-37.0	-1.85	7,000	-
[4224]	26/04/28	1,974	1,998	1,943	1,998	+20.0	+1.01	37,400	-
[4224]	26/04/27	1,979	1,981	1,960	1,978	-1	-0.05	17,500	-
[4224]	26/04/24	1,993	1,993	1,967	1,979	+10	+0.51	9,900	-
[4224]	26/04/23	2,000	2,000	1,942	1,969	-22	-1.10	36,800	-
[4224]	26/04/22	1,987	2,000	1,980	1,991	+15	+0.76	13,000	-
[4224]	26/04/21	1,973	1,983	1,965	1,976	+3	+0.15	4,700	-
[4224]	26/04/20	1,983	1,983	1,969	1,973	+1	+0.05	3,900	-
[4224]	26/04/17	2,014	2,014	1,962	1,972	-42	-2.09	11,800	-
[4224]	26/04/16	2,019	2,036	1,992	2,014	+26	+1.31	11,100	-
[4224]	26/04/15	1,997	2,029	1,976	1,988	+15	+0.76	13,900	-
[4224]	26/04/14	2,000	2,011	1,973	1,973	-7	-0.35	6,000	-
[4224]	26/04/13	1,986	2,011	1,979	1,980	-22	-1.10	5,800	-
[4224]	26/04/10	2,009	2,100	2,002	2,002	-8	-0.40	14,100	-
[4224]	26/04/09	2,000	2,040	1,999	2,010	+9	+0.45	10,400	-
[4224]	26/04/08	2,000	2,015	1,979	2,001	+26	+1.32	14,400	-
[4224]	26/04/07	1,966	1,985	1,958	1,975	+9	+0.46	4,300	-
[4224]	26/04/06	1,932	1,971	1,932	1,966	+35	+1.81	26,400	-
[4224]	26/04/03	1,907	1,954	1,907	1,931	+27	+1.42	7,700	-
[4224]	26/04/02	1,938	1,942	1,892	1,904	-26	-1.35	10,000	-
[4224]	26/04/01	1,900	1,941	1,900	1,930	+62	+3.32	8,400	-
[4224]	26/03/31	1,876	1,927	1,868	1,868	-15	-0.80	5,400	-
[4224]	26/03/30	1,899	1,900	1,858	1,883	-116	-5.80	12,900	-
[4224]	26/03/27	1,963	1,999	1,930	1,999	+30	+1.52	25,000	-
[4224]	26/03/26	1,997	1,997	1,950	1,969	-19	-0.96	10,700	-
[4224]	26/03/25	1,940	1,991	1,940	1,988	+71	+3.70	7,000	-
[4224]	26/03/24	1,900	1,953	1,900	1,917	+42	+2.24	20,600	-
[4224]	26/03/23	1,959	1,959	1,855	1,875	-124	-6.20	82,000	-
[4224]	26/03/19	2,025	2,030	1,993	1,999	-51	-2.49	36,800	-
[4224]	26/03/18	2,027	2,051	2,010	2,050	+6	+0.29	9,100	-
[4224]	26/03/17	2,015	2,062	2,015	2,044	+30	+1.49	23,400	-
[4224]	26/03/16	2,020	2,020	1,999	2,014	-26	-1.27	15,600	-
[4224]	26/03/13	2,038	2,049	2,021	2,040	-33	-1.59	21,600	-
[4224]	26/03/12	2,097	2,099	2,054	2,073	-64	-2.99	16,100	-
[4224]	26/03/11	2,133	2,166	2,133	2,137	+4	+0.19	10,200	-
[4224]	26/03/10	2,144	2,164	2,120	2,133	+39	+1.86	6,700	-
[4224]	26/03/09	2,080	2,099	2,039	2,094	-51	-2.38	16,200	-
[4224]	26/03/06	2,153	2,158	2,133	2,145	-24	-1.11	6,000	-
[4224]	26/03/05	2,116	2,193	2,116	2,169	+96	+4.63	9,400	-
[4224]	26/03/04	2,150	2,150	2,031	2,073	-127	-5.77	25,600	-
[4224]	26/03/03	2,265	2,307	2,200	2,200	-65	-2.87	30,500	-
[4224]	26/03/02	2,259	2,289	2,251	2,265	-35	-1.52	11,000	-
[4224]	26/02/27	2,307	2,310	2,283	2,300	+6	+0.26	6,800	-
[4224]	26/02/26	2,268	2,294	2,265	2,294	+26	+1.15	7,500	-
[4224]	26/02/25	2,297	2,311	2,268	2,268	-8	-0.35	6,900	-
[4224]	26/02/24	2,200	2,276	2,182	2,276	+67	+3.03	12,600	-
[4224]	26/02/20	2,207	2,214	2,185	2,209	-1	-0.05	13,900	-
[4224]	26/02/19	2,230	2,230	2,143	2,210	+10	+0.45	17,200	-
[4224]	26/02/18	2,144	2,205	2,144	2,200	+68	+3.19	13,800	-
[4224]	26/02/17	2,091	2,137	2,070	2,132	+62	+3.00	11,500	-
[4224]	26/02/16	2,050	2,080	2,040	2,070	+28	+1.37	8,600	-
[4224]	26/02/13	2,060	2,092	2,040	2,042	-46	-2.20	28,900	-
[4224]	26/02/12	2,051	2,095	2,051	2,088	+42	+2.05	10,300	-
[4224]	26/02/10	2,052	2,060	2,016	2,046	-7	-0.34	12,000	-
[4224]	26/02/09	2,050	2,080	2,035	2,053	+53	+2.65	22,600	-
[4224]	26/02/06	2,081	2,099	1,951	2,000	-62	-3.01	46,800	-
[4224]	26/02/05	2,048	2,076	2,043	2,062	+28	+1.38	8,600	-
[4224]	26/02/04	2,026	2,034	2,001	2,034	+41	+2.06	8,100	-
[4224]	26/02/03	1,995	2,010	1,992	1,993	+13	+0.66	7,600	-
[4224]	26/02/02	1,990	2,010	1,976	1,980	+10	+0.51	8,000	-
[4224]	26/01/30	1,988	1,988	1,960	1,970	-1	-0.05	6,800	-
[4224]	26/01/29	1,981	1,981	1,952	1,971	-9	-0.45	7,800	-
[4224]	26/01/28	1,970	1,980	1,962	1,980	+7	+0.35	7,800	-
[4224]	26/01/27	1,974	1,999	1,969	1,973	0	0.00	3,900	-
[4224]	26/01/26	2,014	2,014	1,973	1,973	-45	-2.23	6,300	-
[4224]	26/01/23	2,005	2,025	2,005	2,018	-2	-0.10	13,000	-
[4224]	26/01/22	2,008	2,020	2,002	2,020	+24	+1.20	4,100	-
[4224]	26/01/21	2,010	2,025	1,996	1,996	-24	-1.19	10,300	-
[4224]	26/01/20	2,014	2,034	2,001	2,020	0	0.00	5,500	-
[4224]	26/01/19	2,029	2,041	2,013	2,020	-9	-0.44	4,100	-
[4224]	26/01/16	2,002	2,030	2,002	2,029	+46	+2.32	11,100	-
[4224]	26/01/15	1,981	1,990	1,967	1,983	-5	-0.25	9,700	-
[4224]	26/01/14	1,950	1,990	1,950	1,988	+30	+1.53	8,600	-
[4224]	26/01/13	1,953	1,991	1,949	1,958	+17	+0.88	13,200	-
[4224]	26/01/09	1,955	1,971	1,941	1,941	-6	-0.31	11,900	-
[4224]	26/01/08	1,947	1,947	1,922	1,947	+3	+0.15	9,200	-
[4224]	26/01/07	1,927	1,944	1,910	1,944	+10	+0.52	14,900	-
[4224]	26/01/06	1,894	1,941	1,889	1,934	+48	+2.55	9,900	-
[4224]	26/01/05	1,870	1,893	1,866	1,886	+20	+1.07	12,800	-
[4224]	25/12/30	1,870	1,876	1,856	1,866	-5	-0.27	5,500	-
[4224]	25/12/29	1,848	1,871	1,848	1,871	+24	+1.30	10,100	-
[4224]	25/12/26	1,880	1,880	1,823	1,847	-17	-0.91	34,600	-
[4224]	25/12/25	1,863	1,876	1,843	1,864	-11	-0.59	35,300	-
[4224]	25/12/24	1,875	1,889	1,870	1,875	0	0.00	4,600	-
[4224]	25/12/23	1,835	1,875	1,835	1,875	+42	+2.29	12,700	-
[4224]	25/12/22	1,843	1,843	1,826	1,833	+9	+0.49	13,800	-
[4224]	25/12/19	1,829	1,834	1,824	1,824	-5	-0.27	3,500	-
[4224]	25/12/18	1,822	1,848	1,815	1,829	+7	+0.38	9,300	-
[4224]	25/12/17	1,814	1,822	1,811	1,822	+11	+0.61	5,900	-
[4224]	25/12/16	1,815	1,820	1,801	1,811	-7	-0.39	6,000	-
[4224]	25/12/15	1,821	1,821	1,805	1,818	+5	+0.28	5,100	-
[4224]	25/12/12	1,803	1,813	1,790	1,813	+14	+0.78	8,900	-
[4224]	25/12/11	1,823	1,823	1,799	1,799	-24	-1.32	10,000	-
[4224]	25/12/10	1,837	1,837	1,804	1,823	+4	+0.22	11,000	-
[4224]	25/12/09	1,816	1,828	1,804	1,819	-1	-0.05	9,800	-
[4224]	25/12/08	1,829	1,836	1,817	1,820	-6	-0.33	8,500	-
[4224]	25/12/05	1,848	1,848	1,824	1,826	-22	-1.19	9,200	-
[4224]	25/12/04	1,844	1,850	1,827	1,848	+7	+0.38	9,100	-
[4224]	25/12/03	1,823	1,844	1,809	1,841	+18	+0.99	7,800	-
[4224]	25/12/02	1,852	1,852	1,813	1,823	-39	-2.09	14,700	-
[4224]	25/12/01	1,886	1,886	1,855	1,862	-19	-1.01	6,800	-
[4224]	25/11/28	1,846	1,882	1,844	1,881	+48	+2.62	11,100	-
[4224]	25/11/27	1,825	1,844	1,823	1,833	+5	+0.27	5,300	-
[4224]	25/11/26	1,834	1,845	1,827	1,828	-9	-0.49	7,300	-
[4224]	25/11/25	1,824	1,840	1,816	1,837	+30	+1.66	9,100	-
[4224]	25/11/21	1,781	1,812	1,780	1,807	+22	+1.23	17,200	-
[4224]	25/11/20	1,810	1,810	1,770	1,785	-18	-1.00	18,800	-
[4224]	25/11/19	1,808	1,815	1,780	1,803	-2	-0.11	13,800	-
[4224]	25/11/18	1,832	1,835	1,785	1,805	-34	-1.85	16,100	-
[4224]	25/11/17	1,835	1,841	1,824	1,839	+12	+0.66	17,300	-
[4224]	25/11/14	1,836	1,855	1,821	1,827	-11	-0.60	10,100	-
[4224]	25/11/13	1,837	1,845	1,837	1,838	-13	-0.70	8,500	-
[4224]	25/11/12	1,843	1,857	1,832	1,851	+10	+0.54	8,700	-
[4224]	25/11/11	1,833	1,856	1,818	1,841	+9	+0.49	9,400	-
[4224]	25/11/10	1,829	1,834	1,806	1,832	+9	+0.49	18,000	-
[4224]	25/11/07	1,834	1,834	1,803	1,823	+2	+0.11	16,500	-
[4224]	25/11/06	1,931	1,956	1,820	1,821	-98	-5.11	119,300	-
[4224]	25/11/05	1,918	1,931	1,883	1,919	-8	-0.42	12,000	-
[4224]	25/11/04	1,911	1,931	1,900	1,927	+16	+0.84	8,900	-
[4224]	25/10/31	1,918	1,918	1,892	1,911	+3	+0.16	6,600	-
[4224]	25/10/30	1,900	1,908	1,889	1,908	+14	+0.74	2,300	-
[4224]	25/10/29	1,932	1,935	1,890	1,894	-38	-1.97	12,500	-
[4224]	25/10/28	1,944	1,950	1,930	1,932	-11	-0.57	8,300	-
[4224]	25/10/27	1,946	1,960	1,930	1,943	+12	+0.62	11,300	-
[4224]	25/10/24	1,934	1,939	1,918	1,931	-3	-0.16	5,400	-
[4224]	25/10/23	1,939	1,939	1,905	1,934	-8	-0.41	5,400	-
[4224]	25/10/22	1,899	1,942	1,894	1,942	+41	+2.16	11,500	-
[4224]	25/10/21	1,943	1,943	1,884	1,901	-31	-1.60	13,500	-
[4224]	25/10/20	1,905	1,939	1,900	1,932	+28	+1.47	7,000	-
[4224]	25/10/17	1,933	1,933	1,897	1,904	-6	-0.31	5,900	-
[4224]	25/10/16	1,895	1,921	1,895	1,910	-1	-0.05	9,100	-
[4224]	25/10/15	1,893	1,913	1,880	1,911	+18	+0.95	12,300	-
[4224]	25/10/14	1,874	1,912	1,874	1,893	+12	+0.64	13,500	-
[4224]	25/10/10	1,921	1,921	1,881	1,881	-40	-2.08	8,600	-
[4224]	25/10/09	1,922	1,923	1,913	1,921	-15	-0.77	6,900	-
[4224]	25/10/08	1,958	1,958	1,920	1,936	-24	-1.22	5,200	-
[4224]	25/10/07	1,947	1,965	1,931	1,960	+14	+0.72	14,600	-
[4224]	25/10/06	1,956	1,956	1,906	1,946	+30	+1.57	13,100	-
[4224]	25/10/03	1,919	1,920	1,884	1,916	-3	-0.16	7,200	-
[4224]	25/10/02	1,908	1,950	1,906	1,919	+19	+1.00	8,400	-
[4224]	25/10/01	1,933	1,933	1,871	1,900	-44	-2.26	11,300	-
[4224]	25/09/30	1,975	1,975	1,929	1,944	-8	-0.41	8,600	-
[4224]	25/09/29	1,923	1,955	1,912	1,952	+52	+2.74	7,900	-
[4224]	25/09/26	1,917	1,920	1,897	1,900	-35	-1.81	9,300	-
[4224]	25/09/25	1,903	1,935	1,879	1,935	+32	+1.68	6,100	-
[4224]	25/09/24	1,936	1,963	1,876	1,903	-32	-1.65	19,200	-
[4224]	25/09/22	1,910	1,964	1,901	1,935	+25	+1.31	24,400	-
[4224]	25/09/19	1,893	1,913	1,885	1,910	+17	+0.90	8,800	-
[4224]	25/09/18	1,910	1,913	1,883	1,893	-13	-0.68	6,200	-
[4224]	25/09/17	1,875	1,908	1,870	1,906	+33	+1.76	11,000	-
[4224]	25/09/16	1,851	1,877	1,851	1,873	+17	+0.92	11,600	-
[4224]	25/09/12	1,836	1,856	1,827	1,856	+18	+0.98	8,000	-
[4224]	25/09/11	1,841	1,846	1,822	1,838	-12	-0.65	6,100	-
[4224]	25/09/10	1,845	1,852	1,840	1,850	+5	+0.27	4,900	-
[4224]	25/09/09	1,850	1,855	1,841	1,845	-5	-0.27	3,600	-
[4224]	25/09/08	1,858	1,860	1,838	1,850	0	0.00	8,300	-
[4224]	25/09/05	1,851	1,856	1,843	1,850	0	0.00	5,500	-