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
[7220]	26/10/29	2,576	2,579	2,482	2,535	-7.0	-0.28	866,900	166,146,113,536
[7220]	26/10/28	2,490	2,576	2,467	2,542	+120.0	+4.95	899,700	166,604,898,304
[7220]	26/10/27	2,523	2,523	2,406	2,422	-1.0	-0.04	628,900	158,739,988,480
[7220]	26/10/26	2,392	2,451	2,366	2,423	+8.0	+0.33	498,100	158,805,540,864
[7220]	26/10/23	2,385	2,421	2,315	2,415	-41.0	-1.67	1,087,400	158,281,203,712
[7220]	26/10/22	2,645	2,667	2,437	2,456	-212.0	-7.95	1,173,400	160,968,376,320
[7220]	26/10/21	2,717	2,720	2,662	2,668	+24.0	+0.91	475,900	174,863,040,512
[7220]	26/10/20	2,769	2,786	2,619	2,644	-126.0	-4.55	770,000	173,290,061,824
[7220]	26/10/19	2,722	2,783	2,685	2,770	-47.0	-1.67	413,700	181,548,220,416
[7220]	26/10/16	2,852	2,869	2,768	2,817	+56.0	+2.03	497,600	184,628,641,792
[7220]	26/10/15	2,802	2,829	2,706	2,761	-131.0	-4.53	1,475,300	180,958,347,264
[7220]	26/10/14	2,895	2,978	2,874	2,892	0	+0.00	499,200	189,544,202,240
[7220]	26/10/13	2,942	2,993	2,848	2,892	-133.0	-4.40	679,000	189,544,202,240
[7220]	26/10/09	2,950	3,055	2,920	3,025	+5.0	+0.17	336,500	198,261,145,600
[7220]	26/10/08	3,050	3,090	3,005	3,020	-70.0	-2.27	532,700	197,933,432,832
[7220]	26/10/07	3,215	3,225	3,090	3,090	-105.0	-3.29	465,200	202,521,296,896
[7220]	26/10/06	3,190	3,215	3,120	3,195	+25.0	+0.79	546,500	209,403,084,800
[7220]	26/10/05	3,210	3,220	3,115	3,170	+25.0	+0.79	508,700	207,764,570,112
[7220]	26/10/02	3,060	3,220	3,005	3,145	+80.0	+2.61	806,500	206,126,039,040
[7220]	26/10/01	3,035	3,105	2,966	3,065	+15.0	+0.49	512,100	200,882,765,824
[7220]	26/09/30	3,010	3,070	2,939	3,050	+85.0	+2.87	729,600	199,899,660,288
[7220]	26/09/29	3,005	3,035	2,830	2,965	-105.0	-3.42	1,769,600	194,328,690,688
[7220]	26/09/28	3,025	3,230	3,010	3,070	+97.0	+3.26	2,441,100	201,210,478,592
[7220]	26/09/25	2,893	2,973	2,864	2,973	+43.0	+1.47	1,451,800	194,853,011,456
[7220]	26/09/24	2,847	2,975	2,828	2,930	+128.0	+4.57	1,521,500	192,034,750,464
[7220]	26/09/18	2,802	2,865	2,785	2,802	+50.0	+1.82	892,200	183,645,519,872
[7220]	26/09/17	2,791	2,801	2,724	2,752	+31.0	+1.14	465,900	180,368,474,112
[7220]	26/09/16	2,676	2,737	2,666	2,721	-3.0	-0.11	407,600	178,336,710,656
[7220]	26/09/15	2,647	2,762	2,635	2,724	+24.0	+0.89	439,300	178,533,335,040
[7220]	26/09/14	2,663	2,728	2,644	2,700	-13.0	-0.48	1,148,100	176,960,356,352
[7220]	26/09/11	2,650	2,713	2,650	2,713	-4.0	-0.15	663,500	177,812,389,888
[7220]	26/09/10	2,690	2,728	2,658	2,717	-59.0	-2.13	820,200	178,074,550,272
[7220]	26/09/09	2,763	2,790	2,736	2,776	+92.0	+3.43	1,021,200	181,941,452,800
[7220]	26/09/08	2,966	2,967	2,679	2,684	-326.0	-10.83	1,738,600	175,911,698,432
[7220]	26/09/07	3,030	3,070	2,928	3,010	+84.0	+2.87	703,500	197,278,023,680
[7220]	26/09/04	2,801	2,929	2,790	2,926	+123.0	+4.39	1,104,300	191,772,590,080
[7220]	26/09/03	2,935	2,942	2,803	2,803	-105.0	-3.61	1,138,100	183,711,072,256
[7220]	26/09/02	3,025	3,035	2,877	2,908	-187.0	-6.04	1,617,600	190,592,860,160
[7220]	26/09/01	3,110	3,155	3,000	3,095	-140.0	-4.33	1,026,200	202,848,993,280
[7220]	26/08/31	3,105	3,235	3,085	3,235	+95.0	+3.03	712,100	212,024,721,408
[7220]	26/08/28	3,260	3,285	3,110	3,140	-90.0	-2.79	651,400	205,798,342,656
[7220]	26/08/27	3,230	3,260	3,155	3,230	+70.0	+2.22	620,700	211,697,008,640
[7220]	26/08/26	3,150	3,200	3,115	3,160	-50.0	-1.56	665,300	207,109,160,960
[7220]	26/08/25	3,205	3,215	3,105	3,210	-65.0	-1.98	1,430,800	210,386,206,720
[7220]	26/08/24	3,315	3,335	3,220	3,275	-25.0	-0.76	774,400	214,646,358,016
[7220]	26/08/21	3,330	3,375	3,280	3,300	-115.0	-3.37	680,300	216,284,872,704
[7220]	26/08/20	3,405	3,470	3,365	3,415	+35.0	+1.04	488,000	223,822,069,760
[7220]	26/08/19	3,460	3,480	3,350	3,380	-240.0	-6.63	843,900	221,528,145,920
[7220]	26/08/18	3,725	3,825	3,560	3,620	-65.0	-1.76	755,200	237,257,949,184
[7220]	26/08/17	3,625	3,770	3,625	3,685	+60.0	+1.66	631,600	241,518,116,864
[7220]	26/08/14	3,680	3,770	3,585	3,625	+15.0	+0.42	597,600	237,585,661,952
[7220]	26/08/13	3,450	3,670	3,425	3,610	+130.0	+3.74	847,900	236,602,540,032
[7220]	26/08/12	3,415	3,510	3,330	3,480	+80.0	+2.35	856,300	228,082,237,440
[7220]	26/08/10	3,385	3,515	3,365	3,400	+55.0	+1.64	503,200	222,838,964,224
[7220]	26/08/07	3,500	3,505	3,275	3,345	-180.0	-5.11	997,900	219,234,222,080
[7220]	26/08/06	3,500	3,755	3,465	3,525	-45.0	-1.26	1,904,700	231,031,570,432
[7220]	26/08/05	3,380	3,635	3,360	3,570	+285.0	+8.68	1,372,300	233,980,919,808
[7220]	26/08/04	3,210	3,340	3,205	3,285	+115.0	+3.63	762,700	215,301,767,168
[7220]	26/08/03	3,100	3,250	3,065	3,170	-55.0	-1.71	936,100	207,764,570,112
[7220]	26/07/31	3,325	3,415	3,225	3,225	+180.0	+5.91	1,378,400	211,369,312,256
[7220]	26/07/30	2,980	3,165	2,956	3,045	+5.0	+0.16	817,600	199,571,947,520
[7220]	26/07/29	3,065	3,175	2,871	3,040	-25.0	-0.82	2,076,300	199,244,251,136
[7220]	26/07/28	2,920	3,140	2,868	3,065	+45.0	+1.49	2,391,800	200,882,765,824
[7220]	26/07/27	3,015	3,025	2,860	3,020	-5.0	-0.17	1,897,200	197,933,432,832
[7220]	26/07/24	3,080	3,105	2,991	3,025	-125.0	-3.97	791,100	198,261,145,600
[7220]	26/07/23	3,150	3,345	3,130	3,150	-25.0	-0.79	1,042,100	206,453,751,808
[7220]	26/07/22	3,220	3,320	3,140	3,175	+55.0	+1.76	854,700	208,092,266,496
[7220]	26/07/21	3,035	3,190	2,963	3,120	+90.0	+2.97	1,527,300	204,487,524,352
[7220]	26/07/17	3,110	3,145	2,907	3,030	-340	-10.09	2,547,700	-
[7220]	26/07/16	3,400	3,510	3,340	3,370	-100	-2.88	1,358,800	-
[7220]	26/07/15	3,295	3,500	3,255	3,470	+105	+3.12	1,099,600	-
[7220]	26/07/14	3,355	3,415	3,290	3,365	-225	-6.27	1,944,600	-
[7220]	26/07/13	3,690	3,835	3,540	3,590	-50	-1.37	1,497,600	-
[7220]	26/07/10	3,550	3,740	3,515	3,640	+180	+5.20	1,163,800	-
[7220]	26/07/09	3,450	3,610	3,380	3,460	-5	-0.14	1,090,700	-
[7220]	26/07/08	3,580	3,630	3,430	3,465	-240	-6.48	1,663,300	-
[7220]	26/07/07	3,790	3,895	3,630	3,705	-150	-3.89	1,684,900	-
[7220]	26/07/06	4,135	4,175	3,760	3,855	-270	-6.55	1,588,100	-
[7220]	26/07/03	3,900	4,135	3,830	4,125	+175	+4.43	1,289,200	-
[7220]	26/07/02	3,840	4,030	3,705	3,950	+20	+0.51	1,181,200	-
[7220]	26/07/01	3,905	3,995	3,880	3,930	+25	+0.64	1,029,800	-
[7220]	26/06/30	3,990	4,020	3,845	3,905	-85	-2.13	743,600	-
[7220]	26/06/29	3,935	3,995	3,635	3,990	-15	-0.37	1,597,700	-
[7220]	26/06/26	3,870	4,085	3,855	4,005	+35	+0.88	1,706,500	-
[7220]	26/06/25	4,225	4,295	3,880	3,970	-65	-1.61	2,539,600	-
[7220]	26/06/24	4,390	4,400	3,900	4,035	-495	-10.93	3,476,800	-
[7220]	26/06/23	4,860	4,865	4,385	4,530	-325	-6.69	2,218,800	-
[7220]	26/06/22	4,880	5,150	4,705	4,855	+255	+5.54	2,614,800	-
[7220]	26/06/19	4,745	4,775	4,505	4,600	+135	+3.02	3,109,500	-
[7220]	26/06/18	5,530	5,730	4,425	4,465	-945	-17.47	6,710,900	-
[7220]	26/06/17	4,725	5,450	4,665	5,410	+615	+12.83	4,351,700	-
[7220]	26/06/16	4,785	5,070	4,565	4,795	+150	+3.23	4,046,500	-
[7220]	26/06/15	5,230	5,230	4,525	4,645	-240	-4.91	3,508,100	-
[7220]	26/06/12	5,230	5,540	4,735	4,885	-245	-4.78	4,321,600	-
[7220]	26/06/11	4,850	5,330	4,750	5,130	-260	-4.82	5,106,300	-
[7220]	26/06/10	6,190	6,210	5,390	5,390	-1,000	-15.65	4,924,200	-
[7220]	26/06/09	7,170	7,430	6,200	6,390	-630	-8.97	7,499,000	-
[7220]	26/06/08	7,140	7,980	6,970	7,020	-1,170	-14.29	4,999,200	-
[7220]	26/06/05	8,370	8,580	7,880	8,190	-620	-7.04	2,557,600	-
[7220]	26/06/04	8,540	9,160	8,240	8,810	-930	-9.55	4,071,100	-
[7220]	26/06/03	8,690	9,740	8,610	9,740	+1,500	+18.20	3,525,800	-
[7220]	26/06/02	9,460	9,800	7,810	8,240	-1,070	-11.49	5,671,300	-
[7220]	26/06/01	9,400	10,550	9,130	9,310	-150	-1.59	5,850,900	-
[7220]	26/05/29	8,080	9,460	8,050	9,460	+1,500	+18.84	4,521,200	-
[7220]	26/05/28	7,080	8,260	6,890	7,960	+460	+6.13	4,672,800	-
[7220]	26/05/27	6,950	7,730	6,820	7,500	+680	+9.97	4,072,200	-
[7220]	26/05/26	6,170	6,880	5,890	6,820	+660	+10.71	2,881,400	-
[7220]	26/05/25	5,590	6,380	5,590	6,160	+610	+10.99	2,653,800	-
[7220]	26/05/22	5,260	5,680	5,260	5,550	+370	+7.14	1,948,000	-
[7220]	26/05/21	4,980	5,450	4,920	5,180	+340	+7.02	1,646,900	-
[7220]	26/05/20	4,860	5,090	4,725	4,840	-90	-1.83	1,868,300	-
[7220]	26/05/19	5,270	5,340	4,835	4,930	-430	-8.02	2,034,700	-
[7220]	26/05/18	5,260	5,450	5,000	5,360	-80	-1.47	1,925,300	-
[7220]	26/05/15	5,710	5,880	5,330	5,440	-340	-5.88	1,866,000	-
[7220]	26/05/14	6,110	6,600	5,500	5,780	-430	-6.92	3,814,300	-
[7220]	26/05/13	4,420	6,210	4,210	6,210	+1,000	+19.19	6,703,700	-
[7220]	26/05/12	5,200	5,420	5,150	5,210	+50	+0.97	2,129,000	-
[7220]	26/05/11	6,320	6,320	5,100	5,160	-260	-4.80	2,760,300	-
[7220]	26/05/08	5,020	5,650	4,825	5,420	+470	+9.49	4,959,300	-
[7220]	26/05/07	4,600	4,950	4,335	4,950	+700	+16.47	2,915,300	-
[7220]	26/05/01	4,250	4,330	4,170	4,250	-45	-1.05	1,738,700	-
[7220]	26/04/30	4,340	4,625	4,265	4,295	-185	-4.13	1,527,600	-
[7220]	26/04/28	4,625	4,730	4,370	4,480	-140	-3.03	1,755,600	-
[7220]	26/04/27	4,745	4,880	4,520	4,620	-180	-3.75	2,343,100	-
[7220]	26/04/24	4,545	4,940	4,505	4,800	+245	+5.38	2,555,300	-
[7220]	26/04/23	4,440	4,790	4,315	4,555	+110	+2.47	4,917,500	-
[7220]	26/04/22	3,765	4,505	3,715	4,445	+640	+16.82	4,744,200	-
[7220]	26/04/21	3,430	3,925	3,315	3,805	+445	+13.24	2,791,300	-
[7220]	26/04/20	3,155	3,440	3,150	3,360	+230	+7.35	990,200	-
[7220]	26/04/17	3,160	3,185	3,125	3,130	+10	+0.32	509,400	-
[7220]	26/04/16	3,120	3,160	3,065	3,120	+40	+1.30	475,300	-
[7220]	26/04/15	3,240	3,240	3,040	3,080	-120	-3.75	642,700	-
[7220]	26/04/14	3,240	3,290	3,145	3,200	+30	+0.95	692,100	-
[7220]	26/04/13	3,130	3,240	3,115	3,170	+10	+0.32	541,600	-
[7220]	26/04/10	3,050	3,165	3,045	3,160	+160	+5.33	754,600	-
[7220]	26/04/09	3,015	3,020	2,911	3,000	-60	-1.96	860,100	-
[7220]	26/04/08	2,950	3,090	2,941	3,060	+265	+9.48	1,817,800	-
[7220]	26/04/07	2,768	2,807	2,747	2,795	+38	+1.38	405,800	-
[7220]	26/04/06	2,822	2,855	2,734	2,757	-15	-0.54	712,500	-
[7220]	26/04/03	2,713	2,834	2,708	2,772	+70	+2.59	663,300	-
[7220]	26/04/02	2,889	2,963	2,686	2,702	-137	-4.83	1,206,500	-
[7220]	26/04/01	2,769	2,873	2,738	2,839	+217	+8.28	835,500	-
[7220]	26/03/31	2,672	2,720	2,622	2,622	-131	-4.76	668,700	-
[7220]	26/03/30	2,785	2,800	2,686	2,753	-197	-6.68	873,300	-
[7220]	26/03/27	2,910	2,987	2,811	2,950	+57	+1.97	1,664,800	-
[7220]	26/03/26	2,639	3,030	2,639	2,893	+268	+10.21	4,400,100	-
[7220]	26/03/25	2,597	2,641	2,588	2,625	+110	+4.37	568,300	-
[7220]	26/03/24	2,660	2,660	2,477	2,515	+57	+2.32	641,100	-
[7220]	26/03/23	2,600	2,614	2,430	2,458	-229	-8.52	1,232,000	-
[7220]	26/03/19	2,850	2,850	2,687	2,687	-236	-8.07	727,700	-
[7220]	26/03/18	2,881	2,939	2,865	2,923	+85	+3.00	539,600	-
[7220]	26/03/17	2,876	2,925	2,804	2,838	+12	+0.42	650,000	-
[7220]	26/03/16	2,850	2,929	2,767	2,826	-63	-2.18	1,134,600	-
[7220]	26/03/13	2,770	2,940	2,725	2,889	+41	+1.44	924,500	-
[7220]	26/03/12	2,941	2,960	2,843	2,848	-123	-4.14	706,400	-
[7220]	26/03/11	2,890	3,010	2,873	2,971	+231	+8.43	1,143,300	-
[7220]	26/03/10	2,652	2,773	2,639	2,740	+120	+4.58	933,900	-
[7220]	26/03/09	2,686	2,715	2,455	2,620	-216	-7.62	1,800,700	-
[7220]	26/03/06	2,799	2,919	2,711	2,836	+22	+0.78	1,153,700	-
[7220]	26/03/05	2,840	2,848	2,663	2,814	+24	+0.86	1,324,200	-
[7220]	26/03/04	2,820	2,929	2,675	2,790	-250	-8.22	2,279,400	-
[7220]	26/03/03	3,095	3,250	2,995	3,040	-55	-1.78	1,519,300	-
[7220]	26/03/02	2,969	3,165	2,918	3,095	-30	-0.96	1,468,700	-
[7220]	26/02/27	2,900	3,175	2,798	3,125	+256	+8.92	2,666,900	-
[7220]	26/02/26	2,750	2,928	2,723	2,869	+119	+4.33	1,670,000	-
[7220]	26/02/25	2,500	2,805	2,472	2,750	+252	+10.09	2,194,400	-
[7220]	26/02/24	2,360	2,532	2,340	2,498	+128	+5.40	1,506,700	-
[7220]	26/02/20	2,421	2,438	2,365	2,370	-81	-3.30	593,600	-
[7220]	26/02/19	2,400	2,472	2,378	2,451	+53	+2.21	948,000	-
[7220]	26/02/18	2,400	2,461	2,373	2,398	-2	-0.08	653,900	-
[7220]	26/02/17	2,261	2,434	2,260	2,400	+114	+4.99	1,052,100	-
[7220]	26/02/16	2,232	2,342	2,210	2,286	+58	+2.60	1,275,700	-
[7220]	26/02/13	2,386	2,416	2,228	2,228	-208	-8.54	1,967,600	-
[7220]	26/02/12	2,540	2,543	2,391	2,436	-131	-5.10	1,915,000	-
[7220]	26/02/10	2,515	2,650	2,498	2,567	+58	+2.31	2,176,700	-
[7220]	26/02/09	2,566	2,658	2,492	2,509	-432	-14.69	4,980,400	-
[7220]	26/02/06	2,863	2,950	2,818	2,941	+42	+1.45	712,200	-
[7220]	26/02/05	2,935	2,995	2,882	2,899	-41	-1.39	692,100	-
[7220]	26/02/04	2,772	2,971	2,768	2,940	+154	+5.53	1,218,300	-
[7220]	26/02/03	2,689	2,802	2,677	2,786	+147	+5.57	1,096,900	-
[7220]	26/02/02	2,719	2,768	2,613	2,639	-76	-2.80	749,300	-
[7220]	26/01/30	2,634	2,729	2,626	2,715	+71	+2.69	489,600	-
[7220]	26/01/29	2,621	2,652	2,595	2,644	-1	-0.04	439,500	-
[7220]	26/01/28	2,679	2,689	2,610	2,645	-79	-2.90	571,300	-
[7220]	26/01/27	2,710	2,725	2,673	2,724	-36	-1.30	649,500	-
[7220]	26/01/26	2,746	2,818	2,706	2,760	-36	-1.29	821,900	-
[7220]	26/01/23	2,872	2,874	2,796	2,796	-92	-3.19	827,400	-
[7220]	26/01/22	2,813	2,895	2,773	2,888	+81	+2.89	853,200	-
[7220]	26/01/21	2,651	2,823	2,617	2,807	+72	+2.63	1,020,800	-
[7220]	26/01/20	2,825	2,908	2,735	2,735	-99	-3.49	1,095,300	-
[7220]	26/01/19	2,771	2,852	2,731	2,834	+63	+2.27	692,900	-
[7220]	26/01/16	2,759	2,807	2,728	2,771	+24	+0.87	581,100	-
[7220]	26/01/15	2,720	2,779	2,712	2,747	+37	+1.37	560,300	-
[7220]	26/01/14	2,685	2,765	2,663	2,710	+23	+0.86	736,300	-
[7220]	26/01/13	2,734	2,783	2,681	2,687	+23	+0.86	591,600	-
[7220]	26/01/09	2,639	2,668	2,620	2,664	+46	+1.76	431,100	-
[7220]	26/01/08	2,657	2,677	2,585	2,618	-63	-2.35	551,600	-
[7220]	26/01/07	2,605	2,698	2,566	2,681	+58	+2.21	671,900	-
[7220]	26/01/06	2,621	2,649	2,593	2,623	+31	+1.20	771,200	-
[7220]	26/01/05	2,560	2,610	2,547	2,592	+38	+1.49	947,300	-
[7220]	25/12/30	2,554	2,569	2,527	2,554	-7	-0.27	692,900	-
[7220]	25/12/29	2,571	2,589	2,534	2,561	-19	-0.74	674,100	-
[7220]	25/12/26	2,600	2,600	2,560	2,580	-24	-0.92	442,500	-
[7220]	25/12/25	2,603	2,615	2,580	2,604	+11	+0.42	353,000	-
[7220]	25/12/24	2,640	2,643	2,593	2,593	-63	-2.37	657,900	-
[7220]	25/12/23	2,638	2,679	2,622	2,656	+22	+0.84	561,300	-
[7220]	25/12/22	2,688	2,698	2,605	2,634	-4	-0.15	875,200	-
[7220]	25/12/19	2,544	2,649	2,482	2,638	+144	+5.77	2,073,600	-
[7220]	25/12/18	2,475	2,545	2,455	2,494	-71	-2.77	1,654,600	-
[7220]	25/12/17	2,651	2,673	2,559	2,565	-108	-4.04	1,806,500	-
[7220]	25/12/16	2,858	2,888	2,664	2,673	-223	-7.70	1,176,900	-
[7220]	25/12/15	2,950	2,951	2,880	2,896	-104	-3.47	475,100	-
[7220]	25/12/12	2,990	3,030	2,954	3,000	-25	-0.83	597,600	-
[7220]	25/12/11	3,080	3,080	2,966	3,025	-85	-2.73	707,900	-
[7220]	25/12/10	3,150	3,280	3,105	3,110	-40	-1.27	686,700	-
[7220]	25/12/09	3,155	3,230	3,135	3,150	-45	-1.41	805,100	-
[7220]	25/12/08	2,970	3,225	2,959	3,195	+275	+9.42	1,266,900	-
[7220]	25/12/05	2,860	2,965	2,835	2,920	+56	+1.96	861,100	-
[7220]	25/12/04	2,817	2,871	2,769	2,864	+48	+1.70	740,000	-
[7220]	25/12/03	2,792	2,849	2,775	2,816	+45	+1.62	709,200	-
[7220]	25/12/02	2,800	2,845	2,752	2,771	-79	-2.77	571,600	-
[7220]	25/12/01	2,890	2,926	2,839	2,850	-26	-0.90	530,700	-
[7220]	25/11/28	2,820	2,899	2,814	2,876	+56	+1.99	608,300	-
[7220]	25/11/27	2,767	2,848	2,733	2,820	+94	+3.45	767,000	-
[7220]	25/11/26	2,673	2,771	2,636	2,726	+56	+2.10	792,200	-
[7220]	25/11/25	2,679	2,715	2,652	2,670	-4	-0.15	688,500	-
[7220]	25/11/21	2,681	2,720	2,660	2,674	-57	-2.09	637,200	-
[7220]	25/11/20	2,833	2,840	2,693	2,731	-2	-0.07	563,400	-
[7220]	25/11/19	2,768	2,810	2,694	2,733	-85	-3.02	930,400	-
[7220]	25/11/18	2,866	2,981	2,787	2,818	-98	-3.36	846,000	-
[7220]	25/11/17	2,873	2,953	2,866	2,916	-7	-0.24	580,100	-
[7220]	25/11/14	2,827	2,967	2,763	2,923	-4	-0.14	1,128,300	-
[7220]	25/11/13	3,205	3,320	2,890	2,927	-208	-6.63	1,544,600	-
[7220]	25/11/12	3,090	3,150	3,040	3,135	0	0.00	607,600	-
[7220]	25/11/11	3,440	3,440	3,065	3,135	-95	-2.94	1,094,200	-
[7220]	25/11/10	3,265	3,265	3,170	3,230	-25	-0.77	630,200	-
[7220]	25/11/07	3,250	3,275	3,215	3,255	-110	-3.27	371,600	-
[7220]	25/11/06	3,415	3,415	3,340	3,365	-20	-0.59	288,000	-
[7220]	25/11/05	3,450	3,475	3,245	3,385	-195	-5.45	705,200	-
[7220]	25/11/04	3,520	3,585	3,460	3,580	+90	+2.58	481,300	-
[7220]	25/10/31	3,355	3,500	3,330	3,490	+205	+6.24	621,300	-
[7220]	25/10/30	3,280	3,320	3,250	3,285	+15	+0.46	605,900	-
[7220]	25/10/29	3,350	3,395	3,270	3,270	-70	-2.10	303,500	-
[7220]	25/10/28	3,370	3,405	3,320	3,340	+15	+0.45	580,800	-
[7220]	25/10/27	3,335	3,355	3,270	3,325	+50	+1.53	512,400	-
[7220]	25/10/24	3,190	3,370	3,165	3,275	+120	+3.80	588,700	-
[7220]	25/10/23	3,185	3,205	3,145	3,155	-30	-0.94	314,800	-
[7220]	25/10/22	3,255	3,280	3,180	3,185	-70	-2.15	566,300	-
[7220]	25/10/21	3,220	3,280	3,175	3,255	+105	+3.33	461,100	-
[7220]	25/10/20	3,175	3,175	3,100	3,150	+115	+3.79	326,200	-
[7220]	25/10/17	3,095	3,120	3,030	3,035	-165	-5.16	566,900	-
[7220]	25/10/16	3,250	3,270	3,160	3,200	-10	-0.31	272,500	-
[7220]	25/10/15	3,160	3,245	3,135	3,210	+35	+1.10	542,100	-
[7220]	25/10/14	3,280	3,350	3,170	3,175	-205	-6.07	819,400	-
[7220]	25/10/10	3,485	3,500	3,355	3,380	-245	-6.76	752,900	-
[7220]	25/10/09	3,585	3,635	3,535	3,625	+90	+2.55	436,000	-
[7220]	25/10/08	3,580	3,640	3,525	3,535	-115	-3.15	400,000	-
[7220]	25/10/07	3,720	3,775	3,630	3,650	-95	-2.54	364,000	-
[7220]	25/10/06	3,740	3,785	3,700	3,745	+145	+4.03	615,400	-
[7220]	25/10/03	3,410	3,605	3,405	3,600	+185	+5.42	403,300	-
[7220]	25/10/02	3,460	3,500	3,390	3,415	-10	-0.29	360,000	-
[7220]	25/10/01	3,405	3,440	3,345	3,425	-25	-0.72	425,600	-
[7220]	25/09/30	3,530	3,530	3,425	3,450	-90	-2.54	496,700	-
[7220]	25/09/29	3,605	3,605	3,525	3,540	-65	-1.80	352,700	-
[7220]	25/09/26	3,715	3,745	3,585	3,605	-105	-2.83	647,200	-
[7220]	25/09/25	3,715	3,765	3,675	3,710	-75	-1.98	440,100	-
[7220]	25/09/24	3,705	3,810	3,705	3,785	+80	+2.16	616,500	-
[7220]	25/09/22	3,765	3,790	3,680	3,705	-30	-0.80	298,500	-
[7220]	25/09/19	3,730	3,795	3,650	3,735	+30	+0.81	572,900	-
[7220]	25/09/18	3,680	3,740	3,660	3,705	+25	+0.68	462,100	-
[7220]	25/09/17	3,720	3,730	3,650	3,680	-45	-1.21	510,000	-
[7220]	25/09/16	3,730	3,775	3,670	3,725	+50	+1.36	986,000	-
[7220]	25/09/12	3,600	3,845	3,585	3,675	+95	+2.65	1,284,500	-
[7220]	25/09/11	3,800	3,805	3,475	3,580	-85	-2.32	1,264,000	-
[7220]	25/09/10	3,220	3,775	3,205	3,665	+515	+16.35	2,862,900	-
[7220]	25/09/09	3,165	3,195	3,120	3,150	-15	-0.47	226,600	-
[7220]	25/09/08	3,210	3,220	3,120	3,165	-10	-0.31	328,800	-
[7220]	25/09/05	3,175	3,220	3,140	3,175	+55	+1.76	320,100	-