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
[2121]	26/10/29	3,785	3,785	3,720	3,755	-75.0	-1.96	447,900	245,236,580,352
[2121]	26/10/28	3,885	3,890	3,820	3,830	-65.0	-1.67	253,300	250,134,790,144
[2121]	26/10/27	3,875	3,935	3,855	3,895	-5.0	-0.13	233,300	254,379,900,928
[2121]	26/10/26	3,985	3,985	3,850	3,900	-40.0	-1.02	280,000	254,706,434,048
[2121]	26/10/23	4,025	4,040	3,920	3,940	-60.0	-1.50	165,400	257,318,813,696
[2121]	26/10/22	3,990	4,060	3,990	4,000	+15.0	+0.38	324,200	261,237,374,976
[2121]	26/10/21	4,015	4,015	3,965	3,985	-15.0	-0.38	406,100	260,257,742,848
[2121]	26/10/20	4,015	4,040	3,990	4,000	-10.0	-0.25	262,900	261,237,374,976
[2121]	26/10/19	4,000	4,015	3,960	4,010	+15.0	+0.38	293,400	261,890,473,984
[2121]	26/10/16	3,935	4,070	3,935	3,995	+115.0	+2.96	436,700	260,910,825,472
[2121]	26/10/15	3,860	3,915	3,840	3,880	+20.0	+0.52	443,300	253,400,252,416
[2121]	26/10/14	3,825	3,880	3,795	3,860	+20.0	+0.52	270,200	252,094,070,784
[2121]	26/10/13	3,780	3,845	3,755	3,840	+90.0	+2.40	434,300	250,787,889,152
[2121]	26/10/09	3,750	3,770	3,690	3,750	+55.0	+1.49	292,100	244,910,047,232
[2121]	26/10/08	3,730	3,730	3,655	3,695	0	+0.00	204,700	241,318,019,072
[2121]	26/10/07	3,770	3,805	3,685	3,695	-35.0	-0.94	314,600	241,318,019,072
[2121]	26/10/06	3,720	3,750	3,700	3,730	+40.0	+1.08	244,800	243,603,849,216
[2121]	26/10/05	3,660	3,725	3,650	3,690	-5.0	-0.14	138,000	240,991,485,952
[2121]	26/10/02	3,730	3,730	3,670	3,695	-35.0	-0.94	277,300	241,318,019,072
[2121]	26/10/01	3,690	3,745	3,650	3,730	+55.0	+1.50	351,300	243,603,849,216
[2121]	26/09/30	3,715	3,715	3,645	3,675	-40.0	-1.08	283,400	240,011,837,440
[2121]	26/09/29	3,725	3,745	3,680	3,715	-90.0	-2.37	233,500	242,624,217,088
[2121]	26/09/28	3,825	3,835	3,775	3,805	-25.0	-0.65	360,500	248,502,059,008
[2121]	26/09/25	3,845	3,845	3,805	3,830	+5.0	+0.13	304,700	250,134,790,144
[2121]	26/09/24	3,800	3,865	3,780	3,825	+15.0	+0.39	421,500	249,808,240,640
[2121]	26/09/18	3,820	3,825	3,770	3,810	-30.0	-0.78	228,000	248,828,608,512
[2121]	26/09/17	3,765	3,885	3,765	3,840	+95.0	+2.54	354,600	250,787,889,152
[2121]	26/09/16	3,845	3,850	3,735	3,745	-80.0	-2.09	376,600	244,583,497,728
[2121]	26/09/15	3,825	3,840	3,785	3,825	+40.0	+1.06	294,000	249,808,240,640
[2121]	26/09/14	3,720	3,810	3,715	3,785	+135.0	+3.70	442,400	247,195,860,992
[2121]	26/09/11	3,575	3,680	3,565	3,650	+45.0	+1.25	316,300	238,379,106,304
[2121]	26/09/10	3,485	3,615	3,455	3,605	+145.0	+4.19	363,600	235,440,177,152
[2121]	26/09/09	3,520	3,520	3,440	3,460	-65.0	-1.84	276,700	225,970,323,456
[2121]	26/09/08	3,530	3,540	3,500	3,525	-30.0	-0.84	191,900	230,215,434,240
[2121]	26/09/07	3,600	3,600	3,530	3,555	-100.0	-2.74	249,300	232,174,714,880
[2121]	26/09/04	3,705	3,720	3,635	3,655	+20.0	+0.55	377,700	238,705,655,808
[2121]	26/09/03	3,700	3,700	3,610	3,635	-65.0	-1.76	308,800	237,399,457,792
[2121]	26/09/02	3,765	3,825	3,685	3,700	-40.0	-1.07	565,400	241,644,568,576
[2121]	26/09/01	3,655	3,810	3,655	3,740	+100.0	+2.75	1,017,400	244,256,948,224
[2121]	26/08/31	3,600	3,645	3,560	3,640	+45.0	+1.25	323,400	237,726,007,296
[2121]	26/08/28	3,605	3,650	3,575	3,595	+10.0	+0.28	283,300	234,787,094,528
[2121]	26/08/27	3,620	3,710	3,580	3,585	-80.0	-2.18	281,200	234,133,995,520
[2121]	26/08/26	3,575	3,685	3,575	3,665	+100.0	+2.81	524,600	239,358,738,432
[2121]	26/08/25	3,560	3,575	3,535	3,565	+5.0	+0.14	291,000	232,827,813,888
[2121]	26/08/24	3,560	3,610	3,530	3,560	+30.0	+0.85	334,500	232,501,264,384
[2121]	26/08/21	3,535	3,565	3,505	3,530	+20.0	+0.57	493,800	230,541,983,744
[2121]	26/08/20	3,470	3,535	3,465	3,510	+70.0	+2.03	577,100	229,235,802,112
[2121]	26/08/19	3,450	3,465	3,390	3,440	+10.0	+0.29	275,100	224,664,141,824
[2121]	26/08/18	3,340	3,440	3,320	3,430	+125.0	+3.78	567,800	224,011,042,816
[2121]	26/08/17	3,310	3,340	3,290	3,305	-20.0	-0.60	195,200	215,847,387,136
[2121]	26/08/14	3,285	3,325	3,250	3,325	+40.0	+1.22	234,200	217,153,568,768
[2121]	26/08/13	3,290	3,310	3,265	3,285	-35.0	-1.05	253,100	214,541,189,120
[2121]	26/08/12	3,340	3,355	3,285	3,320	-15.0	-0.45	290,000	216,827,019,264
[2121]	26/08/10	3,300	3,370	3,280	3,335	+60.0	+1.83	490,600	217,806,667,776
[2121]	26/08/07	3,240	3,290	3,200	3,275	+65.0	+2.02	364,100	213,888,106,496
[2121]	26/08/06	3,220	3,265	3,170	3,210	-5.0	-0.16	313,100	209,642,995,712
[2121]	26/08/05	3,250	3,250	3,145	3,215	+5.0	+0.16	661,300	209,969,545,216
[2121]	26/08/04	3,350	3,365	3,210	3,210	-190.0	-5.59	730,100	209,642,995,712
[2121]	26/08/03	3,200	3,400	3,175	3,400	+504.0	+17.40	1,687,500	222,051,762,176
[2121]	26/07/31	2,915	2,949	2,893	2,896	-95.0	-3.18	293,200	189,135,863,808
[2121]	26/07/30	3,015	3,025	2,952	2,991	-3.0	-0.10	350,200	195,340,255,232
[2121]	26/07/29	2,895	3,020	2,895	2,994	+65.0	+2.22	543,600	195,536,175,104
[2121]	26/07/28	2,893	2,940	2,885	2,929	+45.0	+1.56	367,900	191,291,064,320
[2121]	26/07/27	2,874	2,896	2,860	2,884	+57.0	+2.02	239,300	188,352,151,552
[2121]	26/07/24	2,836	2,842	2,810	2,827	+3.0	+0.11	157,400	184,629,510,144
[2121]	26/07/23	2,859	2,870	2,820	2,824	-83.0	-2.86	276,000	184,433,590,272
[2121]	26/07/22	2,940	2,948	2,892	2,907	-53.0	-1.79	214,400	189,854,269,440
[2121]	26/07/21	2,946	2,998	2,930	2,960	+2.0	+0.07	370,200	193,315,651,584
[2121]	26/07/17	2,948	2,991	2,934	2,958	0	0.00	346,600	-
[2121]	26/07/16	2,954	2,988	2,946	2,958	+20	+0.68	303,300	-
[2121]	26/07/15	2,950	2,971	2,933	2,938	-6	-0.20	208,600	-
[2121]	26/07/14	2,915	2,968	2,911	2,944	+37	+1.27	294,900	-
[2121]	26/07/13	2,929	2,940	2,894	2,907	-26	-0.89	265,300	-
[2121]	26/07/10	2,925	2,965	2,903	2,933	+8	+0.27	225,000	-
[2121]	26/07/09	2,937	2,962	2,908	2,925	-17	-0.58	288,300	-
[2121]	26/07/08	2,953	2,991	2,923	2,942	+2	+0.07	234,600	-
[2121]	26/07/07	2,873	2,977	2,869	2,940	+71	+2.47	515,700	-
[2121]	26/07/06	2,823	2,869	2,816	2,869	+56	+1.99	289,600	-
[2121]	26/07/03	2,839	2,853	2,801	2,813	+7	+0.25	342,900	-
[2121]	26/07/02	2,739	2,819	2,731	2,806	+67	+2.45	555,300	-
[2121]	26/07/01	2,695	2,740	2,667	2,739	+32	+1.18	359,700	-
[2121]	26/06/30	2,710	2,739	2,690	2,707	+22	+0.82	497,400	-
[2121]	26/06/29	2,644	2,694	2,624	2,685	+66	+2.52	502,900	-
[2121]	26/06/26	2,577	2,619	2,557	2,619	+67	+2.63	422,100	-
[2121]	26/06/25	2,585	2,595	2,548	2,552	-13	-0.51	265,300	-
[2121]	26/06/24	2,590	2,603	2,556	2,565	-37	-1.42	202,200	-
[2121]	26/06/23	2,635	2,635	2,580	2,602	-64	-2.40	234,900	-
[2121]	26/06/22	2,590	2,668	2,584	2,666	+78	+3.01	330,300	-
[2121]	26/06/19	2,610	2,610	2,575	2,588	-32	-1.22	440,500	-
[2121]	26/06/18	2,640	2,657	2,609	2,620	-23	-0.87	280,700	-
[2121]	26/06/17	2,670	2,675	2,642	2,643	-2	-0.08	107,700	-
[2121]	26/06/16	2,630	2,647	2,617	2,645	+9	+0.34	172,900	-
[2121]	26/06/15	2,670	2,683	2,635	2,636	-31	-1.16	175,000	-
[2121]	26/06/12	2,686	2,687	2,657	2,667	-18	-0.67	165,800	-
[2121]	26/06/11	2,727	2,734	2,671	2,685	-15	-0.56	152,900	-
[2121]	26/06/10	2,698	2,708	2,669	2,700	+5	+0.19	141,600	-
[2121]	26/06/09	2,726	2,727	2,686	2,695	-12	-0.44	182,900	-
[2121]	26/06/08	2,692	2,723	2,676	2,707	+13	+0.48	242,700	-
[2121]	26/06/05	2,676	2,712	2,673	2,694	+39	+1.47	192,800	-
[2121]	26/06/04	2,641	2,660	2,632	2,655	-31	-1.15	163,400	-
[2121]	26/06/03	2,651	2,686	2,616	2,686	+9	+0.34	317,800	-
[2121]	26/06/02	2,700	2,700	2,651	2,677	-38	-1.40	267,100	-
[2121]	26/06/01	2,676	2,718	2,651	2,715	+72	+2.72	448,300	-
[2121]	26/05/29	2,640	2,678	2,636	2,643	0	0.00	337,800	-
[2121]	26/05/28	2,647	2,659	2,627	2,643	+17	+0.65	417,900	-
[2121]	26/05/27	2,597	2,636	2,573	2,626	+28	+1.08	244,400	-
[2121]	26/05/26	2,626	2,640	2,598	2,598	-28	-1.07	217,100	-
[2121]	26/05/25	2,663	2,670	2,582	2,626	-50	-1.87	353,700	-
[2121]	26/05/22	2,656	2,689	2,656	2,676	+5.0	+0.19	262,200	-
[2121]	26/05/21	2,682	2,685	2,653	2,671	-8.0	-0.30	358,700	-
[2121]	26/05/20	2,722	2,728	2,668	2,679	-54.0	-1.98	282,100	-
[2121]	26/05/19	2,697	2,733	2,661	2,733	+93.0	+3.52	594,000	-
[2121]	26/05/18	2,605	2,698	2,605	2,640	-22.0	-0.83	705,500	-
[2121]	26/05/15	2,599	2,662	2,596	2,662	+71	+2.74	539,700	-
[2121]	26/05/14	2,600	2,603	2,577	2,591	-6	-0.23	208,900	-
[2121]	26/05/13	2,603	2,626	2,588	2,597	-7	-0.27	215,800	-
[2121]	26/05/12	2,600	2,634	2,598	2,604	-4	-0.15	218,300	-
[2121]	26/05/11	2,607	2,621	2,592	2,608	+5	+0.19	285,300	-
[2121]	26/05/08	2,589	2,612	2,573	2,603	+25	+0.97	346,000	-
[2121]	26/05/07	2,598	2,606	2,546	2,578	-17	-0.66	421,000	-
[2121]	26/05/01	2,574	2,596	2,557	2,595	+1	+0.04	198,100	-
[2121]	26/04/30	2,585	2,601	2,563	2,594	-8	-0.31	221,300	-
[2121]	26/04/28	2,606	2,624	2,583	2,602	-11	-0.42	239,700	-
[2121]	26/04/27	2,649	2,653	2,603	2,613	+93	+3.69	612,200	-
[2121]	26/04/24	2,535	2,550	2,518	2,520	-44	-1.72	236,000	-
[2121]	26/04/23	2,578	2,582	2,552	2,564	-26	-1.00	186,200	-
[2121]	26/04/22	2,602	2,609	2,577	2,590	-18	-0.69	201,500	-
[2121]	26/04/21	2,612	2,614	2,584	2,608	-9	-0.34	174,300	-
[2121]	26/04/20	2,645	2,647	2,605	2,617	-28	-1.06	169,600	-
[2121]	26/04/17	2,617	2,654	2,615	2,645	+37	+1.42	322,900	-
[2121]	26/04/16	2,599	2,617	2,591	2,608	+25	+0.97	281,400	-
[2121]	26/04/15	2,550	2,583	2,545	2,583	+44	+1.73	228,400	-
[2121]	26/04/14	2,543	2,549	2,522	2,539	+20	+0.79	197,900	-
[2121]	26/04/13	2,519	2,536	2,505	2,519	-9	-0.36	159,500	-
[2121]	26/04/10	2,540	2,548	2,525	2,528	-25	-0.98	183,100	-
[2121]	26/04/09	2,570	2,576	2,539	2,553	-27	-1.05	185,800	-
[2121]	26/04/08	2,573	2,590	2,560	2,580	+24	+0.94	243,100	-
[2121]	26/04/07	2,550	2,568	2,535	2,556	+3	+0.12	156,200	-
[2121]	26/04/06	2,551	2,565	2,543	2,553	+13	+0.51	188,600	-
[2121]	26/04/03	2,554	2,557	2,538	2,540	+7	+0.28	153,100	-
[2121]	26/04/02	2,575	2,585	2,520	2,533	-42	-1.63	265,600	-
[2121]	26/04/01	2,567	2,577	2,553	2,575	+40	+1.58	210,200	-
[2121]	26/03/31	2,545	2,550	2,510	2,535	+31	+1.24	351,000	-
[2121]	26/03/30	2,468	2,515	2,449	2,504	-101	-3.88	424,300	-
[2121]	26/03/27	2,603	2,615	2,580	2,605	+6	+0.23	410,700	-
[2121]	26/03/26	2,597	2,608	2,586	2,599	-3	-0.12	237,200	-
[2121]	26/03/25	2,596	2,618	2,595	2,602	0	0.00	227,300	-
[2121]	26/03/24	2,620	2,620	2,585	2,602	+24	+0.93	162,100	-
[2121]	26/03/23	2,604	2,614	2,571	2,578	-38	-1.45	297,400	-
[2121]	26/03/19	2,638	2,655	2,616	2,616	-38	-1.43	283,200	-
[2121]	26/03/18	2,640	2,654	2,623	2,654	+17	+0.64	154,500	-
[2121]	26/03/17	2,665	2,675	2,632	2,637	-4	-0.15	174,700	-
[2121]	26/03/16	2,647	2,658	2,635	2,641	-6	-0.23	195,600	-
[2121]	26/03/13	2,627	2,674	2,627	2,647	-11	-0.41	263,200	-
[2121]	26/03/12	2,677	2,677	2,643	2,658	-26	-0.97	211,800	-
[2121]	26/03/11	2,665	2,715	2,661	2,684	+23	+0.86	407,200	-
[2121]	26/03/10	2,672	2,673	2,637	2,661	+13	+0.49	265,400	-
[2121]	26/03/09	2,580	2,653	2,554	2,648	+22	+0.84	479,200	-
[2121]	26/03/06	2,599	2,635	2,588	2,626	+35	+1.35	212,100	-
[2121]	26/03/05	2,630	2,636	2,586	2,591	-3	-0.12	299,200	-
[2121]	26/03/04	2,626	2,643	2,581	2,594	-33	-1.26	538,200	-
[2121]	26/03/03	2,660	2,662	2,622	2,627	-46	-1.72	321,700	-
[2121]	26/03/02	2,656	2,682	2,643	2,673	-12	-0.45	361,400	-
[2121]	26/02/27	2,655	2,685	2,642	2,685	+37	+1.40	284,100	-
[2121]	26/02/26	2,633	2,649	2,618	2,648	+40	+1.53	387,500	-
[2121]	26/02/25	2,613	2,625	2,596	2,608	+13	+0.50	452,800	-
[2121]	26/02/24	2,615	2,627	2,594	2,595	-20	-0.76	468,100	-
[2121]	26/02/20	2,629	2,629	2,598	2,615	-30	-1.13	262,500	-
[2121]	26/02/19	2,648	2,648	2,627	2,645	+8	+0.30	169,400	-
[2121]	26/02/18	2,638	2,648	2,622	2,637	+10	+0.38	207,600	-
[2121]	26/02/17	2,614	2,627	2,593	2,627	+13	+0.50	279,400	-
[2121]	26/02/16	2,618	2,618	2,598	2,614	+12	+0.46	261,800	-
[2121]	26/02/13	2,674	2,674	2,596	2,602	-43	-1.63	467,600	-
[2121]	26/02/12	2,687	2,687	2,645	2,645	-41	-1.53	362,000	-
[2121]	26/02/10	2,647	2,687	2,641	2,686	+45	+1.70	256,900	-
[2121]	26/02/09	2,666	2,668	2,621	2,641	+24	+0.92	266,000	-
[2121]	26/02/06	2,630	2,631	2,603	2,617	-26	-0.98	271,400	-
[2121]	26/02/05	2,655	2,661	2,633	2,643	+17	+0.65	298,600	-
[2121]	26/02/04	2,630	2,651	2,617	2,626	-9	-0.34	393,700	-
[2121]	26/02/03	2,634	2,643	2,622	2,635	+9	+0.34	259,900	-
[2121]	26/02/02	2,700	2,714	2,622	2,626	-91	-3.35	596,200	-
[2121]	26/01/30	2,722	2,727	2,706	2,717	+7	+0.26	230,800	-
[2121]	26/01/29	2,725	2,733	2,695	2,710	-26	-0.95	255,100	-
[2121]	26/01/28	2,727	2,744	2,717	2,736	-6	-0.22	302,200	-
[2121]	26/01/27	2,747	2,759	2,733	2,742	-6	-0.22	257,000	-
[2121]	26/01/26	2,746	2,770	2,741	2,748	-15	-0.54	274,000	-
[2121]	26/01/23	2,750	2,778	2,740	2,763	+36	+1.32	191,900	-
[2121]	26/01/22	2,725	2,744	2,718	2,727	+12	+0.44	177,800	-
[2121]	26/01/21	2,740	2,745	2,700	2,715	-37	-1.34	303,800	-
[2121]	26/01/20	2,761	2,783	2,751	2,752	-19	-0.69	162,300	-
[2121]	26/01/19	2,746	2,776	2,740	2,771	+25	+0.91	177,600	-
[2121]	26/01/16	2,769	2,779	2,745	2,746	-36	-1.29	287,200	-
[2121]	26/01/15	2,782	2,794	2,775	2,782	+9	+0.32	205,000	-
[2121]	26/01/14	2,766	2,791	2,765	2,773	+3	+0.11	276,200	-
[2121]	26/01/13	2,790	2,795	2,745	2,770	-11	-0.40	353,900	-
[2121]	26/01/09	2,768	2,788	2,754	2,781	+11	+0.40	239,200	-
[2121]	26/01/08	2,745	2,776	2,726	2,770	+13	+0.47	328,600	-
[2121]	26/01/07	2,728	2,767	2,720	2,757	+11	+0.40	265,700	-
[2121]	26/01/06	2,713	2,749	2,713	2,746	+33	+1.22	260,900	-
[2121]	26/01/05	2,710	2,732	2,692	2,713	-14	-0.51	302,200	-
[2121]	25/12/30	2,729	2,734	2,715	2,727	+2	+0.07	236,300	-
[2121]	25/12/29	2,739	2,743	2,719	2,725	0	0.00	210,200	-
[2121]	25/12/26	2,711	2,736	2,711	2,725	+4	+0.15	190,900	-
[2121]	25/12/25	2,719	2,730	2,700	2,721	+12	+0.44	173,800	-
[2121]	25/12/24	2,715	2,722	2,699	2,709	0	0.00	339,100	-
[2121]	25/12/23	2,688	2,718	2,683	2,709	+26	+0.97	375,800	-
[2121]	25/12/22	2,727	2,731	2,680	2,683	-25	-0.92	332,400	-
[2121]	25/12/19	2,708	2,724	2,697	2,708	-8	-0.29	676,600	-
[2121]	25/12/18	2,729	2,738	2,708	2,716	+2	+0.07	246,900	-
[2121]	25/12/17	2,711	2,721	2,705	2,714	+1	+0.04	227,600	-
[2121]	25/12/16	2,731	2,734	2,713	2,713	-34	-1.24	231,600	-
[2121]	25/12/15	2,754	2,805	2,734	2,747	+2	+0.07	373,900	-
[2121]	25/12/12	2,714	2,745	2,705	2,745	+36	+1.33	259,900	-
[2121]	25/12/11	2,756	2,756	2,697	2,709	-38	-1.38	328,100	-
[2121]	25/12/10	2,767	2,770	2,740	2,747	+9	+0.33	288,900	-
[2121]	25/12/09	2,781	2,797	2,733	2,738	-57	-2.04	263,500	-
[2121]	25/12/08	2,795	2,804	2,771	2,795	+21	+0.76	197,400	-
[2121]	25/12/05	2,800	2,816	2,758	2,774	-26	-0.93	255,000	-
[2121]	25/12/04	2,761	2,800	2,760	2,800	+29	+1.05	305,300	-
[2121]	25/12/03	2,820	2,851	2,771	2,771	-73	-2.57	294,800	-
[2121]	25/12/02	2,855	2,859	2,833	2,844	-12	-0.42	183,600	-
[2121]	25/12/01	2,870	2,884	2,856	2,856	-41	-1.42	154,800	-
[2121]	25/11/28	2,888	2,903	2,881	2,897	-3	-0.10	119,900	-
[2121]	25/11/27	2,885	2,907	2,880	2,900	+19	+0.66	112,500	-
[2121]	25/11/26	2,897	2,913	2,866	2,881	+24	+0.84	152,700	-
[2121]	25/11/25	2,900	2,910	2,857	2,857	-40	-1.38	189,100	-
[2121]	25/11/21	2,857	2,924	2,856	2,897	+46	+1.61	315,300	-
[2121]	25/11/20	2,900	2,905	2,851	2,851	-20	-0.70	286,200	-
[2121]	25/11/19	2,885	2,897	2,851	2,871	-14	-0.49	395,000	-
[2121]	25/11/18	2,935	2,949	2,885	2,885	-29	-1.00	404,700	-
[2121]	25/11/17	3,005	3,005	2,901	2,914	-101	-3.35	665,900	-
[2121]	25/11/14	3,095	3,095	3,015	3,015	-85	-2.74	237,900	-
[2121]	25/11/13	3,090	3,130	3,090	3,100	+15	+0.49	170,400	-
[2121]	25/11/12	3,075	3,095	3,070	3,085	+10	+0.33	150,000	-
[2121]	25/11/11	3,045	3,090	3,035	3,075	+50	+1.65	179,100	-
[2121]	25/11/10	3,040	3,050	3,010	3,025	-25	-0.82	166,500	-
[2121]	25/11/07	3,025	3,055	3,025	3,050	+30	+0.99	155,700	-
[2121]	25/11/06	3,060	3,075	3,020	3,020	-35	-1.15	207,700	-
[2121]	25/11/05	3,065	3,085	3,010	3,055	-10	-0.33	229,500	-
[2121]	25/11/04	3,075	3,100	3,065	3,065	-50	-1.61	198,100	-
[2121]	25/10/31	3,075	3,115	3,070	3,115	+60	+1.96	166,300	-
[2121]	25/10/30	3,075	3,090	3,055	3,055	-25	-0.81	193,700	-
[2121]	25/10/29	3,110	3,115	3,070	3,080	-40	-1.28	171,900	-
[2121]	25/10/28	3,150	3,150	3,105	3,120	-35	-1.11	200,900	-
[2121]	25/10/27	3,150	3,175	3,140	3,155	-10	-0.32	138,100	-
[2121]	25/10/24	3,180	3,185	3,160	3,165	-15	-0.47	149,900	-
[2121]	25/10/23	3,160	3,195	3,145	3,180	+5	+0.16	125,200	-
[2121]	25/10/22	3,130	3,190	3,130	3,175	+50	+1.60	187,800	-
[2121]	25/10/21	3,105	3,130	3,090	3,125	+30	+0.97	92,900	-
[2121]	25/10/20	3,100	3,115	3,085	3,095	+40	+1.31	128,700	-
[2121]	25/10/17	3,095	3,100	3,040	3,055	-45	-1.45	145,700	-
[2121]	25/10/16	3,125	3,135	3,090	3,100	-20	-0.64	136,400	-
[2121]	25/10/15	3,110	3,140	3,105	3,120	+45	+1.46	131,500	-
[2121]	25/10/14	3,090	3,105	3,055	3,075	-60	-1.91	263,200	-
[2121]	25/10/10	3,185	3,195	3,130	3,135	-60	-1.88	289,800	-
[2121]	25/10/09	3,190	3,210	3,180	3,195	+5	+0.16	133,800	-
[2121]	25/10/08	3,215	3,225	3,190	3,190	-35	-1.09	201,200	-
[2121]	25/10/07	3,210	3,230	3,190	3,225	-5	-0.15	109,500	-
[2121]	25/10/06	3,265	3,280	3,205	3,230	0	0.00	194,500	-
[2121]	25/10/03	3,170	3,245	3,170	3,230	+40	+1.25	190,000	-
[2121]	25/10/02	3,185	3,210	3,165	3,190	-5	-0.16	135,400	-
[2121]	25/10/01	3,180	3,210	3,170	3,195	+15	+0.47	131,900	-
[2121]	25/09/30	3,160	3,195	3,150	3,180	+20	+0.63	157,100	-
[2121]	25/09/29	3,170	3,195	3,160	3,160	-55	-1.71	145,000	-
[2121]	25/09/26	3,200	3,235	3,195	3,215	-5	-0.16	152,300	-
[2121]	25/09/25	3,210	3,225	3,170	3,220	+30	+0.94	154,100	-
[2121]	25/09/24	3,290	3,290	3,160	3,190	-100	-3.04	245,300	-
[2121]	25/09/22	3,305	3,325	3,290	3,290	-10	-0.30	222,400	-
[2121]	25/09/19	3,330	3,345	3,290	3,300	-30	-0.90	455,100	-
[2121]	25/09/18	3,360	3,385	3,325	3,330	-10	-0.30	261,800	-
[2121]	25/09/17	3,345	3,355	3,330	3,340	-10	-0.30	192,000	-
[2121]	25/09/16	3,335	3,375	3,315	3,350	+15	+0.45	173,900	-
[2121]	25/09/12	3,345	3,345	3,305	3,335	0	0.00	204,000	-
[2121]	25/09/11	3,320	3,335	3,300	3,335	+10	+0.30	169,800	-
[2121]	25/09/10	3,320	3,340	3,310	3,325	+5	+0.15	153,700	-
[2121]	25/09/09	3,310	3,330	3,310	3,320	+10	+0.30	172,200	-
[2121]	25/09/08	3,280	3,310	3,280	3,310	+30	+0.91	116,800	-
[2121]	25/09/05	3,285	3,285	3,260	3,280	+5	+0.15	90,400	-