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
[3021]	26/10/29	1,192	1,202	1,172	1,193	+2.0	+0.17	25,200	6,274,290,176
[3021]	26/10/28	1,207	1,220	1,191	1,191	-15.0	-1.24	51,300	6,263,771,648
[3021]	26/10/27	1,210	1,222	1,202	1,206	-4.0	-0.33	22,800	6,342,660,096
[3021]	26/10/26	1,211	1,217	1,195	1,210	-2.0	-0.17	37,600	6,363,697,152
[3021]	26/10/23	1,194	1,212	1,172	1,212	+18.0	+1.51	46,100	6,374,215,680
[3021]	26/10/22	1,196	1,208	1,194	1,194	0	+0.00	24,600	6,279,549,440
[3021]	26/10/21	1,206	1,209	1,175	1,194	-4.0	-0.33	59,600	6,279,549,440
[3021]	26/10/20	1,263	1,263	1,191	1,198	-60.0	-4.77	75,800	6,300,586,496
[3021]	26/10/19	1,249	1,278	1,225	1,258	+3.0	+0.24	65,100	6,616,141,312
[3021]	26/10/16	1,304	1,318	1,212	1,255	-336.0	-21.12	204,000	6,600,363,520
[3021]	26/10/15	1,591	1,610	1,574	1,591	-11.0	-0.69	20,600	8,367,473,152
[3021]	26/10/14	1,609	1,611	1,600	1,602	-6.0	-0.37	8,200	8,425,325,056
[3021]	26/10/13	1,590	1,613	1,583	1,608	+18.0	+1.13	14,500	8,456,880,640
[3021]	26/10/09	1,580	1,599	1,575	1,590	-4.0	-0.25	19,200	8,362,213,888
[3021]	26/10/08	1,600	1,603	1,570	1,594	-8.0	-0.50	25,900	8,383,250,944
[3021]	26/10/07	1,604	1,609	1,588	1,602	-2.0	-0.12	7,900	8,425,325,056
[3021]	26/10/06	1,598	1,613	1,598	1,604	+6.0	+0.38	3,400	8,435,843,584
[3021]	26/10/05	1,611	1,620	1,598	1,598	-16.0	-0.99	6,700	8,404,288,000
[3021]	26/10/02	1,625	1,634	1,607	1,614	-8.0	-0.49	11,500	8,488,435,712
[3021]	26/10/01	1,638	1,646	1,618	1,622	-16.0	-0.98	7,300	8,530,509,824
[3021]	26/09/30	1,631	1,639	1,625	1,638	+17.0	+1.05	4,000	8,614,658,048
[3021]	26/09/29	1,637	1,647	1,621	1,621	-15.0	-0.92	5,800	8,525,250,560
[3021]	26/09/28	1,650	1,650	1,630	1,636	-4.0	-0.24	13,600	8,604,139,520
[3021]	26/09/25	1,652	1,652	1,640	1,640	-13.0	-0.79	4,100	8,625,176,576
[3021]	26/09/24	1,638	1,653	1,626	1,653	+22.0	+1.35	12,800	8,693,547,008
[3021]	26/09/18	1,585	1,633	1,583	1,631	+48.0	+3.03	26,800	8,577,843,200
[3021]	26/09/17	1,585	1,595	1,581	1,583	-3.0	-0.19	11,000	8,325,399,040
[3021]	26/09/16	1,591	1,595	1,586	1,586	-5.0	-0.31	3,200	8,341,176,832
[3021]	26/09/15	1,579	1,599	1,579	1,591	+7.0	+0.44	4,900	8,367,473,152
[3021]	26/09/14	1,570	1,588	1,570	1,584	+19.0	+1.21	10,500	8,330,658,304
[3021]	26/09/11	1,577	1,582	1,564	1,565	-21.0	-1.32	8,500	8,230,732,288
[3021]	26/09/10	1,582	1,592	1,577	1,586	+3.0	+0.19	4,900	8,341,176,832
[3021]	26/09/09	1,584	1,594	1,581	1,583	-13.0	-0.81	7,700	8,325,399,040
[3021]	26/09/08	1,596	1,618	1,590	1,596	-2.0	-0.13	10,300	8,393,769,472
[3021]	26/09/07	1,595	1,600	1,592	1,598	+3.0	+0.19	4,900	8,404,288,000
[3021]	26/09/04	1,576	1,600	1,576	1,595	+19.0	+1.21	6,200	8,388,510,208
[3021]	26/09/03	1,562	1,589	1,561	1,576	-4.0	-0.25	16,300	8,288,584,192
[3021]	26/09/02	1,597	1,600	1,580	1,580	-22.0	-1.37	12,700	8,309,621,248
[3021]	26/09/01	1,621	1,629	1,598	1,602	-18.0	-1.11	12,800	8,425,325,056
[3021]	26/08/31	1,622	1,629	1,618	1,620	-1.0	-0.06	8,000	8,519,991,296
[3021]	26/08/28	1,640	1,650	1,621	1,621	-8.0	-0.49	20,200	8,525,250,560
[3021]	26/08/27	1,611	1,640	1,610	1,629	+13.0	+0.80	12,200	8,560,645,632
[3021]	26/08/26	1,605	1,624	1,600	1,616	+15.0	+0.94	9,400	8,492,328,960
[3021]	26/08/25	1,628	1,630	1,596	1,601	-29.0	-1.78	21,600	8,413,501,440
[3021]	26/08/24	1,624	1,641	1,624	1,630	+2.0	+0.12	6,200	8,565,900,800
[3021]	26/08/21	1,633	1,643	1,615	1,628	-5.0	-0.31	12,500	8,555,390,464
[3021]	26/08/20	1,610	1,634	1,610	1,633	+30.0	+1.87	4,700	8,581,666,304
[3021]	26/08/19	1,637	1,650	1,597	1,603	-47.0	-2.85	12,400	8,424,011,776
[3021]	26/08/18	1,653	1,669	1,645	1,650	-3.0	-0.18	9,500	8,671,003,648
[3021]	26/08/17	1,651	1,664	1,641	1,653	+2.0	+0.12	13,700	8,686,769,152
[3021]	26/08/14	1,642	1,669	1,641	1,651	+10.0	+0.61	10,200	8,676,258,816
[3021]	26/08/13	1,626	1,642	1,621	1,641	+15.0	+0.92	9,500	8,623,708,160
[3021]	26/08/12	1,621	1,640	1,614	1,626	+15.0	+0.93	15,700	8,544,880,640
[3021]	26/08/10	1,616	1,620	1,600	1,611	+11.0	+0.69	11,000	8,466,053,120
[3021]	26/08/07	1,599	1,600	1,569	1,600	+1.0	+0.06	22,800	8,408,246,272
[3021]	26/08/06	1,620	1,628	1,591	1,599	-21.0	-1.30	11,000	8,402,991,104
[3021]	26/08/05	1,588	1,624	1,588	1,620	+37.0	+2.34	10,400	8,513,349,632
[3021]	26/08/04	1,571	1,594	1,571	1,583	+12.0	+0.76	7,000	8,318,908,928
[3021]	26/08/03	1,563	1,580	1,533	1,571	+1.0	+0.06	8,000	8,255,846,912
[3021]	26/07/31	1,569	1,586	1,526	1,570	+12.0	+0.77	22,900	8,250,591,744
[3021]	26/07/30	1,544	1,566	1,529	1,558	+14.0	+0.91	15,500	8,187,529,728
[3021]	26/07/29	1,566	1,575	1,532	1,544	-16.0	-1.03	29,800	8,113,957,888
[3021]	26/07/28	1,586	1,586	1,549	1,560	-27.0	-1.70	28,200	8,198,040,064
[3021]	26/07/27	1,617	1,619	1,561	1,587	-7.0	-0.44	20,900	8,339,929,600
[3021]	26/07/24	1,625	1,625	1,588	1,594	-31.0	-1.91	8,600	8,376,715,264
[3021]	26/07/23	1,594	1,627	1,585	1,625	+30.0	+1.88	11,100	8,539,625,472
[3021]	26/07/22	1,664	1,664	1,579	1,595	-42.0	-2.57	27,000	8,381,970,432
[3021]	26/07/21	1,599	1,647	1,594	1,637	+47.0	+2.96	18,000	8,602,687,488
[3021]	26/07/17	1,641	1,651	1,580	1,590	-51	-3.11	69,300	-
[3021]	26/07/16	1,713	1,733	1,615	1,641	-214	-11.54	134,800	-
[3021]	26/07/15	1,782	1,864	1,778	1,855	+55	+3.06	94,700	-
[3021]	26/07/14	1,780	1,803	1,757	1,800	+17	+0.95	12,400	-
[3021]	26/07/13	1,758	1,810	1,755	1,783	+25	+1.42	19,200	-
[3021]	26/07/10	1,758	1,785	1,758	1,758	+6	+0.34	11,000	-
[3021]	26/07/09	1,791	1,794	1,748	1,752	-40	-2.23	18,700	-
[3021]	26/07/08	1,790	1,835	1,786	1,792	-14	-0.78	17,900	-
[3021]	26/07/07	1,840	1,840	1,787	1,806	-13	-0.71	18,200	-
[3021]	26/07/06	1,777	1,900	1,777	1,819	+58	+3.29	33,400	-
[3021]	26/07/03	1,746	1,772	1,733	1,761	+16	+0.92	16,900	-
[3021]	26/07/02	1,751	1,775	1,737	1,745	+17	+0.98	8,800	-
[3021]	26/07/01	1,742	1,752	1,720	1,728	-13	-0.75	9,800	-
[3021]	26/06/30	1,786	1,786	1,706	1,741	-39	-2.19	14,800	-
[3021]	26/06/29	1,650	1,799	1,650	1,780	+169	+10.49	45,400	-
[3021]	26/06/26	1,615	1,640	1,611	1,611	+7	+0.44	19,500	-
[3021]	26/06/25	1,614	1,618	1,601	1,604	+7	+0.44	3,800	-
[3021]	26/06/24	1,600	1,619	1,595	1,597	0	0.00	5,500	-
[3021]	26/06/23	1,639	1,639	1,596	1,597	-17	-1.05	6,300	-
[3021]	26/06/22	1,624	1,643	1,613	1,614	-4	-0.25	7,200	-
[3021]	26/06/19	1,610	1,618	1,591	1,618	+1	+0.06	7,200	-
[3021]	26/06/18	1,643	1,643	1,599	1,617	+12	+0.75	4,800	-
[3021]	26/06/17	1,599	1,660	1,599	1,605	-3	-0.19	10,500	-
[3021]	26/06/16	1,607	1,618	1,570	1,608	-5	-0.31	17,800	-
[3021]	26/06/15	1,627	1,627	1,578	1,613	-5	-0.31	29,800	-
[3021]	26/06/12	1,640	1,640	1,585	1,618	+3	+0.19	18,500	-
[3021]	26/06/11	1,640	1,640	1,609	1,615	-45	-2.71	11,700	-
[3021]	26/06/10	1,620	1,660	1,620	1,660	+41	+2.53	12,700	-
[3021]	26/06/09	1,621	1,640	1,607	1,619	+17	+1.06	14,700	-
[3021]	26/06/08	1,608	1,619	1,590	1,602	-40	-2.44	20,900	-
[3021]	26/06/05	1,647	1,660	1,630	1,642	-5	-0.30	17,400	-
[3021]	26/06/04	1,607	1,689	1,588	1,647	+33	+2.04	30,500	-
[3021]	26/06/03	1,651	1,659	1,612	1,614	-37	-2.24	28,800	-
[3021]	26/06/02	1,651	1,655	1,614	1,651	-7	-0.42	23,600	-
[3021]	26/06/01	1,726	1,726	1,652	1,658	-68	-3.94	34,400	-
[3021]	26/05/29	1,742	1,746	1,701	1,726	-1	-0.06	25,600	-
[3021]	26/05/28	1,760	1,760	1,697	1,727	-63	-3.52	49,000	-
[3021]	26/05/27	1,830	1,839	1,790	1,790	-42	-2.29	39,600	-
[3021]	26/05/26	1,902	1,902	1,830	1,832	-70	-3.68	39,700	-
[3021]	26/05/25	1,990	2,000	1,880	1,902	-79	-3.99	55,900	-
[3021]	26/05/22	1,943	1,981	1,934	1,981	+39.0	+2.01	26,100	-
[3021]	26/05/21	1,937	1,968	1,920	1,942	+33.0	+1.73	14,400	-
[3021]	26/05/20	1,968	1,995	1,900	1,909	-41.0	-2.10	15,800	-
[3021]	26/05/19	1,922	2,009	1,922	1,950	+33.0	+1.72	41,600	-
[3021]	26/05/18	1,905	1,928	1,896	1,917	+15.0	+0.79	20,400	-
[3021]	26/05/15	1,896	1,945	1,896	1,902	-26.0	-1.35	7,600	-
[3021]	26/05/14	1,951	1,963	1,900	1,928	-32.0	-1.63	23,200	-
[3021]	26/05/13	1,954	1,986	1,954	1,960	+6.0	+0.31	13,000	-
[3021]	26/05/12	1,981	1,985	1,947	1,954	-26.0	-1.31	20,100	-
[3021]	26/05/11	1,950	2,000	1,950	1,980	+95.0	+5.04	38,200	-
[3021]	26/05/08	1,902	1,907	1,858	1,885	-10.0	-0.53	23,900	-
[3021]	26/05/07	1,900	1,914	1,867	1,895	+14.0	+0.74	14,700	-
[3021]	26/05/01	1,886	1,899	1,855	1,881	-5.0	-0.27	26,000	-
[3021]	26/04/30	1,912	1,912	1,878	1,886	-32.0	-1.67	32,300	-
[3021]	26/04/28	1,918	1,933	1,908	1,918	+8.0	+0.42	23,500	-
[3021]	26/04/27	1,916	1,945	1,886	1,910	+24	+1.27	46,900	-
[3021]	26/04/24	1,972	1,972	1,886	1,886	-99	-4.99	61,400	-
[3021]	26/04/23	1,995	1,995	1,958	1,985	-10	-0.50	42,700	-
[3021]	26/04/22	2,002	2,035	1,995	1,995	-14	-0.70	67,500	-
[3021]	26/04/21	2,020	2,043	2,007	2,009	-20	-0.99	59,900	-
[3021]	26/04/20	2,024	2,039	2,010	2,029	-29	-1.41	24,300	-
[3021]	26/04/17	2,011	2,067	1,978	2,058	+54	+2.69	71,700	-
[3021]	26/04/16	2,007	2,027	1,953	2,004	-14	-0.69	140,200	-
[3021]	26/04/15	2,202	2,206	2,017	2,018	-384	-15.99	283,300	-
[3021]	26/04/14	2,428	2,428	2,360	2,402	+74	+3.18	114,500	-
[3021]	26/04/13	2,339	2,369	2,276	2,328	-20	-0.85	36,800	-
[3021]	26/04/10	2,341	2,378	2,306	2,348	+36	+1.56	25,000	-
[3021]	26/04/09	2,365	2,398	2,301	2,312	-49	-2.08	18,700	-
[3021]	26/04/08	2,339	2,386	2,302	2,361	+122	+5.45	25,200	-
[3021]	26/04/07	2,227	2,271	2,176	2,239	-3	-0.13	34,000	-
[3021]	26/04/06	2,114	2,253	2,085	2,242	+147	+7.02	48,400	-
[3021]	26/04/03	2,121	2,135	2,084	2,095	-7	-0.33	12,200	-
[3021]	26/04/02	2,126	2,171	2,074	2,102	-33	-1.55	27,000	-
[3021]	26/04/01	2,114	2,170	2,086	2,135	+71	+3.44	16,400	-
[3021]	26/03/31	2,054	2,093	1,994	2,064	+10	+0.49	25,100	-
[3021]	26/03/30	2,081	2,084	2,034	2,054	-127	-5.82	33,900	-
[3021]	26/03/27	2,135	2,200	2,135	2,181	+11	+0.51	16,100	-
[3021]	26/03/26	2,242	2,243	2,145	2,170	-84	-3.73	20,400	-
[3021]	26/03/25	2,226	2,267	2,206	2,254	+78	+3.58	23,400	-
[3021]	26/03/24	2,194	2,201	2,131	2,176	+23	+1.07	19,700	-
[3021]	26/03/23	2,129	2,160	2,091	2,153	-63	-2.84	41,500	-
[3021]	26/03/19	2,339	2,339	2,199	2,216	-173	-7.24	50,600	-
[3021]	26/03/18	2,323	2,399	2,323	2,389	+66	+2.84	15,300	-
[3021]	26/03/17	2,370	2,405	2,313	2,323	-45	-1.90	29,700	-
[3021]	26/03/16	2,326	2,380	2,314	2,368	+13	+0.55	15,800	-
[3021]	26/03/13	2,359	2,372	2,318	2,355	-54	-2.24	12,300	-
[3021]	26/03/12	2,366	2,431	2,366	2,409	+43	+1.82	31,800	-
[3021]	26/03/11	2,383	2,441	2,362	2,366	-17	-0.71	23,700	-
[3021]	26/03/10	2,355	2,436	2,351	2,383	+45	+1.92	34,500	-
[3021]	26/03/09	2,317	2,343	2,237	2,338	-79	-3.27	31,900	-
[3021]	26/03/06	2,411	2,453	2,395	2,417	-44	-1.79	13,600	-
[3021]	26/03/05	2,404	2,487	2,332	2,461	+152	+6.58	55,900	-
[3021]	26/03/04	2,359	2,400	2,230	2,309	-100	-4.15	66,100	-
[3021]	26/03/03	2,483	2,493	2,374	2,409	-83	-3.33	39,200	-
[3021]	26/03/02	2,380	2,550	2,327	2,492	+23	+0.93	47,300	-
[3021]	26/02/27	2,449	2,469	2,392	2,469	+20	+0.82	23,100	-
[3021]	26/02/26	2,461	2,500	2,430	2,449	+13	+0.53	45,400	-
[3021]	26/02/25	2,296	2,481	2,296	2,436	+150	+6.56	57,900	-
[3021]	26/02/24	2,290	2,319	2,271	2,286	-21	-0.91	14,400	-
[3021]	26/02/20	2,371	2,371	2,286	2,307	-65	-2.74	29,700	-
[3021]	26/02/19	2,318	2,386	2,288	2,372	+78	+3.40	54,100	-
[3021]	26/02/18	2,353	2,362	2,273	2,294	-43	-1.84	57,500	-
[3021]	26/02/17	2,140	2,374	2,116	2,337	+197	+9.21	110,300	-
[3021]	26/02/16	2,120	2,140	2,078	2,140	+18	+0.85	37,800	-
[3021]	26/02/13	2,130	2,137	2,072	2,122	0	0.00	22,300	-
[3021]	26/02/12	2,066	2,133	2,024	2,122	+40	+1.92	38,100	-
[3021]	26/02/10	2,035	2,087	2,015	2,082	+47	+2.31	45,700	-
[3021]	26/02/09	1,981	2,035	1,947	2,035	+90	+4.63	38,000	-
[3021]	26/02/06	1,961	1,961	1,915	1,945	-8	-0.41	20,200	-
[3021]	26/02/05	1,931	1,954	1,925	1,953	+28	+1.45	20,700	-
[3021]	26/02/04	1,974	1,979	1,911	1,925	-49	-2.48	47,200	-
[3021]	26/02/03	1,956	1,994	1,933	1,974	+46	+2.39	39,000	-
[3021]	26/02/02	1,997	2,030	1,926	1,928	-78	-3.89	61,000	-
[3021]	26/01/30	2,043	2,050	1,987	2,006	-24	-1.18	27,200	-
[3021]	26/01/29	2,060	2,077	1,996	2,030	-28	-1.36	48,200	-
[3021]	26/01/28	2,029	2,119	2,004	2,058	+15	+0.73	97,600	-
[3021]	26/01/27	2,006	2,043	1,970	2,043	+37	+1.84	30,200	-
[3021]	26/01/26	2,022	2,032	1,985	2,006	-34	-1.67	29,700	-
[3021]	26/01/23	2,017	2,047	2,017	2,040	+17	+0.84	21,500	-
[3021]	26/01/22	2,088	2,088	2,022	2,023	-66	-3.16	54,900	-
[3021]	26/01/21	2,063	2,112	2,062	2,089	-32	-1.51	52,300	-
[3021]	26/01/20	2,172	2,181	2,115	2,121	-49	-2.26	39,800	-
[3021]	26/01/19	2,100	2,195	2,062	2,170	+120	+5.85	84,400	-
[3021]	26/01/16	2,004	2,061	1,920	2,050	+28	+1.38	112,200	-
[3021]	26/01/15	1,950	2,059	1,943	2,022	+159	+8.53	185,200	-
[3021]	26/01/14	1,890	1,910	1,827	1,863	-42	-2.20	79,500	-
[3021]	26/01/13	1,945	1,945	1,884	1,905	0	0.00	72,400	-
[3021]	26/01/09	1,875	1,922	1,875	1,905	+48	+2.58	40,400	-
[3021]	26/01/08	1,840	1,860	1,820	1,857	+27	+1.48	31,100	-
[3021]	26/01/07	1,801	1,835	1,784	1,830	+30	+1.67	31,200	-
[3021]	26/01/06	1,825	1,845	1,767	1,800	-46	-2.49	60,400	-
[3021]	26/01/05	1,886	1,900	1,823	1,846	-45	-2.38	55,500	-
[3021]	25/12/30	1,880	1,908	1,830	1,891	+12	+0.64	54,700	-
[3021]	25/12/29	2,030	2,030	1,857	1,879	-151	-7.44	133,100	-
[3021]	25/12/26	2,039	2,100	1,984	2,030	+31	+1.55	120,600	-
[3021]	25/12/25	1,976	2,016	1,930	1,999	+10	+0.50	40,800	-
[3021]	25/12/24	2,039	2,064	1,960	1,989	+49	+2.53	89,600	-
[3021]	25/12/23	1,931	1,985	1,913	1,940	-4	-0.21	45,600	-
[3021]	25/12/22	1,955	1,960	1,900	1,944	+62	+3.29	107,400	-
[3021]	25/12/19	1,830	1,904	1,810	1,882	+79	+4.38	72,600	-
[3021]	25/12/18	1,675	1,810	1,675	1,803	+113	+6.69	64,300	-
[3021]	25/12/17	1,700	1,732	1,661	1,690	+9	+0.54	40,800	-
[3021]	25/12/16	1,714	1,714	1,622	1,681	+2	+0.12	25,400	-
[3021]	25/12/15	1,694	1,720	1,669	1,679	+10	+0.60	42,500	-
[3021]	25/12/12	1,676	1,689	1,637	1,669	+7	+0.42	22,300	-
[3021]	25/12/11	1,619	1,662	1,603	1,662	+67	+4.20	37,700	-
[3021]	25/12/10	1,605	1,605	1,561	1,595	+5	+0.31	20,300	-
[3021]	25/12/09	1,605	1,626	1,581	1,590	-8	-0.50	20,900	-
[3021]	25/12/08	1,559	1,615	1,552	1,598	+84	+5.55	35,700	-
[3021]	25/12/05	1,549	1,549	1,501	1,514	-33	-2.13	9,100	-
[3021]	25/12/04	1,520	1,548	1,520	1,547	+43	+2.86	4,700	-
[3021]	25/12/03	1,501	1,515	1,501	1,504	+4	+0.27	3,800	-
[3021]	25/12/02	1,560	1,560	1,496	1,500	-45	-2.91	13,700	-
[3021]	25/12/01	1,525	1,557	1,525	1,545	+22	+1.44	15,700	-
[3021]	25/11/28	1,501	1,526	1,501	1,523	+22	+1.47	8,100	-
[3021]	25/11/27	1,495	1,504	1,477	1,501	+15	+1.01	4,100	-
[3021]	25/11/26	1,475	1,507	1,475	1,486	+11	+0.75	5,400	-
[3021]	25/11/25	1,488	1,516	1,460	1,475	+17	+1.17	27,700	-
[3021]	25/11/21	1,421	1,465	1,421	1,458	+38	+2.68	27,000	-
[3021]	25/11/20	1,406	1,426	1,396	1,420	+20	+1.43	12,100	-
[3021]	25/11/19	1,390	1,410	1,371	1,400	+9	+0.65	15,300	-
[3021]	25/11/18	1,390	1,425	1,387	1,391	+4	+0.29	31,400	-
[3021]	25/11/17	1,404	1,404	1,352	1,387	-4	-0.29	11,100	-
[3021]	25/11/14	1,390	1,408	1,379	1,391	-1	-0.07	7,300	-
[3021]	25/11/13	1,401	1,413	1,392	1,392	-12	-0.85	15,000	-
[3021]	25/11/12	1,382	1,408	1,381	1,404	+13	+0.93	9,800	-
[3021]	25/11/11	1,365	1,391	1,362	1,391	+30	+2.20	8,300	-
[3021]	25/11/10	1,367	1,373	1,360	1,361	+4	+0.29	9,600	-
[3021]	25/11/07	1,363	1,367	1,352	1,357	-6	-0.44	5,400	-
[3021]	25/11/06	1,351	1,363	1,350	1,363	+14	+1.04	5,300	-
[3021]	25/11/05	1,345	1,352	1,333	1,349	+4	+0.30	11,100	-
[3021]	25/11/04	1,340	1,358	1,331	1,345	+19	+1.43	8,200	-
[3021]	25/10/31	1,332	1,340	1,316	1,326	+1	+0.08	8,300	-
[3021]	25/10/30	1,340	1,342	1,322	1,325	-24	-1.78	12,200	-
[3021]	25/10/29	1,374	1,374	1,337	1,349	-32	-2.32	19,900	-
[3021]	25/10/28	1,407	1,407	1,376	1,381	-26	-1.85	8,400	-
[3021]	25/10/27	1,397	1,410	1,382	1,407	+27	+1.96	15,300	-
[3021]	25/10/24	1,383	1,392	1,377	1,380	-3	-0.22	10,800	-
[3021]	25/10/23	1,396	1,396	1,376	1,383	-13	-0.93	8,000	-
[3021]	25/10/22	1,377	1,398	1,377	1,396	+15	+1.09	8,100	-
[3021]	25/10/21	1,382	1,387	1,371	1,381	-1	-0.07	14,100	-
[3021]	25/10/20	1,402	1,402	1,370	1,382	-5	-0.36	24,200	-
[3021]	25/10/17	1,387	1,389	1,337	1,387	-30	-2.12	71,100	-
[3021]	25/10/16	1,404	1,424	1,380	1,417	+112	+8.58	152,800	-
[3021]	25/10/15	1,297	1,333	1,295	1,305	+20	+1.56	40,200	-
[3021]	25/10/14	1,298	1,305	1,280	1,285	-20	-1.53	14,700	-
[3021]	25/10/10	1,303	1,305	1,295	1,305	0	0.00	13,800	-
[3021]	25/10/09	1,300	1,312	1,300	1,305	+4	+0.31	10,600	-
[3021]	25/10/08	1,295	1,311	1,295	1,301	+1	+0.08	7,500	-
[3021]	25/10/07	1,295	1,307	1,291	1,300	+2	+0.15	11,500	-
[3021]	25/10/06	1,288	1,306	1,288	1,298	+11	+0.85	7,600	-
[3021]	25/10/03	1,281	1,294	1,275	1,287	+5	+0.39	7,600	-
[3021]	25/10/02	1,303	1,306	1,275	1,282	-19	-1.46	14,600	-
[3021]	25/10/01	1,316	1,316	1,295	1,301	-17	-1.29	13,800	-
[3021]	25/09/30	1,314	1,335	1,313	1,318	+4	+0.30	4,500	-
[3021]	25/09/29	1,327	1,327	1,300	1,314	-28	-2.09	18,000	-
[3021]	25/09/26	1,336	1,354	1,330	1,342	-10	-0.74	9,600	-
[3021]	25/09/25	1,329	1,354	1,329	1,352	+15	+1.12	17,000	-
[3021]	25/09/24	1,324	1,337	1,320	1,337	+9	+0.68	6,000	-
[3021]	25/09/22	1,313	1,328	1,306	1,328	+18	+1.37	5,800	-
[3021]	25/09/19	1,325	1,325	1,286	1,310	-11	-0.83	13,900	-
[3021]	25/09/18	1,327	1,333	1,321	1,321	-6	-0.45	7,800	-
[3021]	25/09/17	1,331	1,332	1,311	1,327	-5	-0.38	9,400	-
[3021]	25/09/16	1,347	1,347	1,306	1,332	+2	+0.15	13,200	-
[3021]	25/09/12	1,321	1,346	1,313	1,330	+17	+1.29	12,700	-
[3021]	25/09/11	1,323	1,323	1,309	1,313	-1	-0.08	5,100	-
[3021]	25/09/10	1,304	1,314	1,304	1,314	+10	+0.77	1,400	-
[3021]	25/09/09	1,319	1,320	1,302	1,304	-13	-0.99	8,400	-
[3021]	25/09/08	1,310	1,319	1,305	1,317	+27	+2.09	9,200	-
[3021]	25/09/05	1,292	1,296	1,289	1,290	-1	-0.08	4,700	-