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
[4021]	26/10/29	8,173	8,230	7,886	8,063	-192.0	-2.33	1,046,800	1,075,589,939,200
[4021]	26/10/28	8,314	8,365	8,199	8,255	+91.0	+1.11	527,500	1,101,202,456,576
[4021]	26/10/27	8,248	8,294	8,130	8,164	+61.0	+0.75	492,800	1,089,063,157,760
[4021]	26/10/26	8,161	8,254	8,098	8,103	-19.0	-0.23	531,000	1,080,925,880,320
[4021]	26/10/23	7,904	8,144	7,841	8,122	+94.0	+1.17	885,500	1,083,460,419,584
[4021]	26/10/22	8,181	8,283	8,028	8,028	-231.0	-2.80	508,200	1,070,921,023,488
[4021]	26/10/21	8,252	8,305	8,170	8,259	+57.0	+0.69	472,400	1,101,736,050,688
[4021]	26/10/20	8,470	8,488	8,154	8,202	-307.0	-3.61	646,700	1,094,132,301,824
[4021]	26/10/19	8,454	8,530	8,330	8,509	-33.0	-0.39	487,200	1,135,085,617,152
[4021]	26/10/16	8,482	8,699	8,462	8,542	-67.0	-0.78	660,100	1,139,487,670,272
[4021]	26/10/15	8,805	8,840	8,504	8,609	-346.0	-3.86	988,600	1,148,425,338,880
[4021]	26/10/14	9,000	9,054	8,892	8,955	-41.0	-0.46	609,400	1,194,581,164,032
[4021]	26/10/13	8,999	9,099	8,962	8,996	-94.0	-1.03	545,800	1,200,050,536,448
[4021]	26/10/09	9,115	9,150	8,914	9,090	+70.0	+0.78	691,200	1,212,589,932,544
[4021]	26/10/08	9,045	9,100	8,874	9,020	-25.0	-0.28	520,700	1,203,252,101,120
[4021]	26/10/07	8,917	9,124	8,894	9,045	+166.0	+1.87	861,000	1,206,586,966,016
[4021]	26/10/06	8,740	8,926	8,667	8,879	+145.0	+1.66	486,000	1,184,442,875,904
[4021]	26/10/05	8,540	8,755	8,490	8,734	+342.0	+4.08	586,500	1,165,100,187,648
[4021]	26/10/02	8,403	8,416	8,314	8,392	-62.0	-0.73	483,300	1,119,477,956,608
[4021]	26/10/01	8,400	8,519	8,288	8,454	+118.0	+1.42	614,200	1,127,748,599,808
[4021]	26/09/30	8,189	8,357	8,189	8,336	+145.0	+1.77	649,800	1,112,007,639,040
[4021]	26/09/29	8,102	8,213	8,089	8,191	-35.0	-0.43	524,600	1,092,664,950,784
[4021]	26/09/28	8,276	8,337	8,206	8,226	-115.0	-1.38	587,700	1,097,333,866,496
[4021]	26/09/25	8,270	8,342	8,196	8,341	+50.0	+0.60	484,000	1,112,674,664,448
[4021]	26/09/24	8,346	8,346	8,217	8,291	+34.0	+0.41	464,600	1,106,004,803,584
[4021]	26/09/18	8,280	8,371	8,236	8,257	+60.0	+0.73	817,100	1,101,469,188,096
[4021]	26/09/17	8,230	8,245	8,074	8,197	+57.0	+0.70	427,500	1,093,465,276,416
[4021]	26/09/16	8,062	8,174	8,045	8,140	+176.0	+2.21	495,200	1,085,861,593,088
[4021]	26/09/15	7,792	7,991	7,788	7,964	+130.0	+1.66	366,300	1,062,383,517,696
[4021]	26/09/14	7,878	7,897	7,749	7,834	-44.0	-0.56	419,600	1,045,041,774,592
[4021]	26/09/11	7,704	7,930	7,704	7,878	-68.0	-0.86	799,400	1,050,911,244,288
[4021]	26/09/10	7,886	7,946	7,835	7,946	-56.0	-0.70	621,200	1,059,982,344,192
[4021]	26/09/09	7,749	8,050	7,714	8,002	+180.0	+2.30	596,700	1,067,452,661,760
[4021]	26/09/08	7,820	7,931	7,808	7,822	-132.0	-1.66	387,800	1,043,440,992,256
[4021]	26/09/07	7,961	8,067	7,936	7,954	+52.0	+0.66	433,700	1,061,049,532,416
[4021]	26/09/04	7,980	8,023	7,852	7,902	-92.0	-1.15	467,200	1,054,112,808,960
[4021]	26/09/03	8,090	8,098	7,908	7,994	+26.0	+0.33	484,500	1,066,385,473,536
[4021]	26/09/02	8,070	8,203	7,968	7,968	-357.0	-4.29	460,500	1,062,917,111,808
[4021]	26/09/01	8,179	8,370	8,142	8,325	+106.0	+1.29	388,400	1,110,540,288,000
[4021]	26/08/31	8,008	8,260	8,006	8,219	+89.0	+1.09	527,700	1,096,400,044,032
[4021]	26/08/28	7,994	8,147	7,991	8,130	+77.0	+0.96	502,900	1,084,527,607,808
[4021]	26/08/27	8,246	8,246	8,010	8,053	-115.0	-1.41	434,100	1,074,255,953,920
[4021]	26/08/26	8,215	8,258	8,093	8,168	-17.0	-0.21	551,300	1,089,596,751,872
[4021]	26/08/25	8,068	8,248	8,020	8,185	+116.0	+1.44	588,800	1,091,864,559,616
[4021]	26/08/24	7,974	8,098	7,881	8,069	+91.0	+1.14	557,000	1,076,390,330,368
[4021]	26/08/21	8,012	8,021	7,822	7,978	-184.0	-2.25	614,600	1,064,251,097,088
[4021]	26/08/20	7,912	8,215	7,822	8,162	+400.0	+5.15	1,006,700	1,088,796,360,704
[4021]	26/08/19	8,007	8,057	7,760	7,762	-297.0	-3.69	1,179,500	1,035,437,080,576
[4021]	26/08/18	8,076	8,193	8,013	8,059	-99.0	-1.21	838,800	1,075,056,345,088
[4021]	26/08/17	8,041	8,158	7,972	8,158	+182.0	+2.28	498,700	1,088,262,766,592
[4021]	26/08/14	8,072	8,078	7,917	7,976	-67.0	-0.83	871,300	1,063,984,300,032
[4021]	26/08/13	7,978	8,083	7,921	8,043	+120.0	+1.51	702,800	1,073,653,874,688
[4021]	26/08/12	7,805	7,980	7,754	7,923	+86.0	+1.10	687,600	1,057,635,172,352
[4021]	26/08/10	7,645	7,892	7,600	7,837	+342.0	+4.56	795,400	1,046,155,100,160
[4021]	26/08/07	7,609	7,620	7,474	7,495	-68.0	-0.90	838,800	1,000,501,805,056
[4021]	26/08/06	8,043	8,043	7,563	7,563	-180.0	-2.32	750,500	1,009,579,065,344
[4021]	26/08/05	7,631	7,777	7,631	7,743	+163.0	+2.15	550,000	1,033,607,118,848
[4021]	26/08/04	7,457	7,590	7,431	7,580	+147.0	+1.98	623,000	1,011,848,380,416
[4021]	26/08/03	7,464	7,486	7,230	7,433	-70.0	-0.93	693,200	992,225,460,224
[4021]	26/07/31	7,485	7,605	7,289	7,503	+192.0	+2.63	1,161,400	1,001,569,714,176
[4021]	26/07/30	7,252	7,455	7,223	7,311	-62.0	-0.84	725,200	975,939,764,224
[4021]	26/07/29	7,483	7,519	7,210	7,373	-46.0	-0.62	813,700	984,216,109,056
[4021]	26/07/28	7,698	7,762	7,400	7,419	-335.0	-4.32	681,800	990,356,635,648
[4021]	26/07/27	7,673	7,808	7,585	7,754	+133.0	+1.75	561,500	1,035,075,518,464
[4021]	26/07/24	7,746	7,746	7,530	7,621	-215.0	-2.74	790,300	1,017,321,422,848
[4021]	26/07/23	7,883	7,944	7,754	7,836	-46.0	-0.58	597,900	1,046,021,603,328
[4021]	26/07/22	7,970	8,024	7,820	7,882	-32.0	-0.40	493,400	1,052,162,129,920
[4021]	26/07/21	7,970	8,007	7,757	7,914	+306.0	+4.02	779,400	1,056,433,766,400
[4021]	26/07/17	7,853	7,882	7,429	7,608	-276	-3.50	852,100	-
[4021]	26/07/16	7,890	7,987	7,832	7,884	-147	-1.83	458,600	-
[4021]	26/07/15	8,096	8,193	8,010	8,031	-16	-0.20	466,200	-
[4021]	26/07/14	7,883	8,082	7,824	8,047	+141	+1.78	457,300	-
[4021]	26/07/13	8,223	8,232	7,861	7,906	-194	-2.40	500,000	-
[4021]	26/07/10	8,200	8,332	8,086	8,100	-58	-0.71	611,100	-
[4021]	26/07/09	8,274	8,323	8,093	8,158	-29	-0.35	786,000	-
[4021]	26/07/08	8,215	8,384	8,147	8,187	-178	-2.13	1,021,100	-
[4021]	26/07/07	8,640	8,670	8,313	8,365	-282	-3.26	827,900	-
[4021]	26/07/06	8,610	8,647	8,493	8,647	+20	+0.23	666,100	-
[4021]	26/07/03	8,531	8,707	8,401	8,627	+135	+1.59	717,200	-
[4021]	26/07/02	8,541	8,584	8,354	8,492	0	0.00	674,200	-
[4021]	26/07/01	8,400	8,532	8,352	8,492	+19	+0.22	731,700	-
[4021]	26/06/30	8,452	8,505	8,312	8,473	+93	+1.11	547,800	-
[4021]	26/06/29	8,391	8,413	8,237	8,380	-1	-0.01	536,400	-
[4021]	26/06/26	8,557	8,600	8,309	8,381	-153	-1.79	544,900	-
[4021]	26/06/25	8,385	8,563	8,300	8,534	+291	+3.53	528,600	-
[4021]	26/06/24	8,170	8,440	8,110	8,243	+58	+0.71	761,000	-
[4021]	26/06/23	8,566	8,573	8,160	8,185	-165	-1.98	890,100	-
[4021]	26/06/22	8,256	8,518	8,230	8,350	+244	+3.01	886,200	-
[4021]	26/06/19	8,002	8,159	8,002	8,106	+124	+1.55	1,069,200	-
[4021]	26/06/18	7,909	8,034	7,850	7,982	+57	+0.72	470,700	-
[4021]	26/06/17	7,879	7,942	7,777	7,925	+123	+1.58	525,700	-
[4021]	26/06/16	7,772	7,877	7,755	7,802	+2	+0.03	530,700	-
[4021]	26/06/15	7,669	7,854	7,664	7,800	+281	+3.74	531,400	-
[4021]	26/06/12	7,453	7,611	7,412	7,519	+291	+4.03	797,400	-
[4021]	26/06/11	6,990	7,252	6,968	7,228	+131	+1.85	571,400	-
[4021]	26/06/10	7,059	7,139	6,985	7,097	-17	-0.24	684,300	-
[4021]	26/06/09	7,248	7,284	7,026	7,114	-58	-0.81	617,600	-
[4021]	26/06/08	7,401	7,406	7,098	7,172	-313	-4.18	699,500	-
[4021]	26/06/05	7,578	7,578	7,335	7,485	+48	+0.65	450,500	-
[4021]	26/06/04	7,554	7,607	7,360	7,437	-95	-1.26	520,000	-
[4021]	26/06/03	7,467	7,593	7,425	7,532	+188	+2.56	525,200	-
[4021]	26/06/02	7,310	7,380	7,208	7,344	-116	-1.55	630,800	-
[4021]	26/06/01	7,503	7,555	7,386	7,460	-49	-0.65	629,900	-
[4021]	26/05/29	7,431	7,585	7,389	7,509	+78	+1.05	1,016,800	-
[4021]	26/05/28	7,432	7,500	7,300	7,431	-1	-0.01	558,700	-
[4021]	26/05/27	7,431	7,667	7,406	7,432	+60	+0.81	784,800	-
[4021]	26/05/26	7,305	7,446	7,301	7,372	+76	+1.04	625,500	-
[4021]	26/05/25	7,236	7,480	7,236	7,296	+51	+0.70	545,800	-
[4021]	26/05/22	7,140	7,312	7,113	7,245	+126.0	+1.77	841,400	-
[4021]	26/05/21	7,189	7,277	7,114	7,119	-70.0	-0.97	615,300	-
[4021]	26/05/20	7,141	7,216	7,056	7,189	-13.0	-0.18	653,400	-
[4021]	26/05/19	7,370	7,370	6,993	7,202	-153.0	-2.08	1,036,400	-
[4021]	26/05/18	7,347	7,649	7,221	7,355	+121.0	+1.67	1,278,500	-
[4021]	26/05/15	7,355	7,398	7,197	7,234	-172.0	-2.32	789,500	-
[4021]	26/05/14	7,230	7,406	7,216	7,406	+212.0	+2.95	826,500	-
[4021]	26/05/13	7,043	7,212	7,020	7,194	+94.0	+1.32	536,700	-
[4021]	26/05/12	6,977	7,168	6,977	7,100	+118.0	+1.69	633,200	-
[4021]	26/05/11	6,985	6,990	6,880	6,982	+90.0	+1.31	550,400	-
[4021]	26/05/08	6,930	6,970	6,844	6,892	-14.0	-0.20	735,700	-
[4021]	26/05/07	6,818	6,972	6,812	6,906	+156.0	+2.31	786,400	-
[4021]	26/05/01	6,681	6,774	6,667	6,750	-25.0	-0.37	486,700	-
[4021]	26/04/30	6,735	6,808	6,696	6,775	+5.0	+0.07	801,000	-
[4021]	26/04/28	6,700	6,770	6,686	6,770	+150	+2.27	469,800	-
[4021]	26/04/27	6,633	6,686	6,532	6,620	-40	-0.60	517,500	-
[4021]	26/04/24	6,660	6,756	6,636	6,660	-16	-0.24	529,300	-
[4021]	26/04/23	6,595	6,687	6,503	6,676	+81	+1.23	634,600	-
[4021]	26/04/22	6,733	6,740	6,575	6,595	-188	-2.77	476,000	-
[4021]	26/04/21	6,666	6,817	6,598	6,783	+313	+4.84	761,100	-
[4021]	26/04/20	6,500	6,546	6,461	6,470	-4	-0.06	421,800	-
[4021]	26/04/17	6,480	6,531	6,463	6,474	-14	-0.22	388,600	-
[4021]	26/04/16	6,413	6,510	6,388	6,488	+61	+0.95	486,300	-
[4021]	26/04/15	6,491	6,575	6,406	6,427	-41	-0.63	502,100	-
[4021]	26/04/14	6,518	6,527	6,428	6,468	+44	+0.68	484,700	-
[4021]	26/04/13	6,318	6,461	6,289	6,424	+72	+1.13	486,400	-
[4021]	26/04/10	6,404	6,459	6,352	6,352	-35	-0.55	642,900	-
[4021]	26/04/09	6,504	6,504	6,370	6,387	-31	-0.48	564,500	-
[4021]	26/04/08	6,524	6,524	6,358	6,418	+146	+2.33	738,000	-
[4021]	26/04/07	6,224	6,304	6,224	6,272	+77	+1.24	477,300	-
[4021]	26/04/06	6,190	6,262	6,179	6,195	+16	+0.26	374,000	-
[4021]	26/04/03	6,171	6,226	6,160	6,179	+101	+1.66	364,700	-
[4021]	26/04/02	6,210	6,215	6,014	6,078	-96	-1.55	641,000	-
[4021]	26/04/01	6,166	6,182	6,045	6,174	+179	+2.99	546,200	-
[4021]	26/03/31	5,982	6,107	5,929	5,995	-42	-0.70	874,600	-
[4021]	26/03/30	5,789	6,037	5,785	6,037	-144	-2.33	780,900	-
[4021]	26/03/27	6,156	6,233	6,082	6,181	+14	+0.23	821,400	-
[4021]	26/03/26	6,198	6,246	6,135	6,167	+62	+1.02	540,300	-
[4021]	26/03/25	6,134	6,182	6,105	6,105	+44	+0.73	618,300	-
[4021]	26/03/24	6,111	6,134	5,972	6,061	+143	+2.42	465,200	-
[4021]	26/03/23	5,906	5,944	5,807	5,918	-225	-3.66	805,200	-
[4021]	26/03/19	6,233	6,305	6,100	6,143	-290	-4.51	798,200	-
[4021]	26/03/18	6,362	6,433	6,314	6,433	+76	+1.20	482,100	-
[4021]	26/03/17	6,468	6,510	6,338	6,357	-19	-0.30	333,400	-
[4021]	26/03/16	6,361	6,490	6,358	6,376	-10	-0.16	501,800	-
[4021]	26/03/13	6,114	6,438	6,114	6,386	+108	+1.72	1,156,800	-
[4021]	26/03/12	6,344	6,383	6,246	6,278	-266	-4.06	641,100	-
[4021]	26/03/11	6,452	6,583	6,424	6,544	+176	+2.76	652,400	-
[4021]	26/03/10	6,292	6,445	6,266	6,368	+176	+2.84	783,200	-
[4021]	26/03/09	6,152	6,232	6,013	6,192	-267	-4.13	1,109,600	-
[4021]	26/03/06	6,325	6,466	6,280	6,459	+109	+1.72	632,800	-
[4021]	26/03/05	6,415	6,448	6,262	6,350	+105	+1.68	835,400	-
[4021]	26/03/04	6,262	6,425	6,152	6,245	-317	-4.83	1,182,200	-
[4021]	26/03/03	6,800	6,851	6,523	6,562	-335	-4.86	1,008,300	-
[4021]	26/03/02	6,815	6,925	6,736	6,897	-210	-2.95	1,306,100	-
[4021]	26/02/27	7,044	7,148	6,991	7,107	+44	+0.62	1,258,800	-
[4021]	26/02/26	7,055	7,137	7,001	7,063	+5	+0.07	902,100	-
[4021]	26/02/25	6,996	7,180	6,933	7,058	+137	+1.98	1,137,800	-
[4021]	26/02/24	6,697	6,970	6,601	6,921	+324	+4.91	1,229,200	-
[4021]	26/02/20	6,740	6,826	6,587	6,597	-180	-2.66	1,035,900	-
[4021]	26/02/19	6,714	6,891	6,653	6,777	+163	+2.46	895,600	-
[4021]	26/02/18	6,630	6,722	6,593	6,614	-22	-0.33	716,800	-
[4021]	26/02/17	6,591	6,647	6,572	6,636	+32	+0.48	403,000	-
[4021]	26/02/16	6,557	6,604	6,472	6,604	+100	+1.54	559,200	-
[4021]	26/02/13	6,557	6,618	6,477	6,504	-114	-1.72	1,207,200	-
[4021]	26/02/12	6,710	6,815	6,567	6,618	-251	-3.65	1,415,100	-
[4021]	26/02/10	6,224	6,869	6,169	6,869	+1,000	+17.04	2,003,500	-
[4021]	26/02/09	5,970	5,970	5,820	5,869	+149	+2.60	1,364,900	-
[4021]	26/02/06	5,620	5,720	5,600	5,720	0	0.00	664,600	-
[4021]	26/02/05	5,766	5,784	5,707	5,720	+86	+1.53	649,400	-
[4021]	26/02/04	5,567	5,657	5,520	5,634	+73	+1.31	686,500	-
[4021]	26/02/03	5,440	5,561	5,421	5,561	+143	+2.64	808,600	-
[4021]	26/02/02	5,480	5,525	5,397	5,418	+95	+1.78	887,900	-
[4021]	26/01/30	5,245	5,334	5,236	5,323	+46	+0.87	651,700	-
[4021]	26/01/29	5,237	5,278	5,168	5,277	+7	+0.13	516,400	-
[4021]	26/01/28	5,268	5,319	5,251	5,270	-64	-1.20	735,800	-
[4021]	26/01/27	5,300	5,352	5,274	5,334	-30	-0.56	515,700	-
[4021]	26/01/26	5,336	5,389	5,323	5,364	-129	-2.35	538,500	-
[4021]	26/01/23	5,574	5,595	5,476	5,493	+58	+1.07	641,500	-
[4021]	26/01/22	5,376	5,454	5,374	5,435	+59	+1.10	502,000	-
[4021]	26/01/21	5,300	5,409	5,296	5,376	-19	-0.35	689,600	-
[4021]	26/01/20	5,461	5,469	5,380	5,395	-79	-1.44	502,600	-
[4021]	26/01/19	5,486	5,500	5,371	5,474	-29	-0.53	416,900	-
[4021]	26/01/16	5,440	5,526	5,430	5,503	-7	-0.13	465,000	-
[4021]	26/01/15	5,560	5,597	5,490	5,510	-22	-0.40	477,500	-
[4021]	26/01/14	5,500	5,573	5,461	5,532	+87	+1.60	680,200	-
[4021]	26/01/13	5,500	5,525	5,435	5,445	+40	+0.74	543,700	-
[4021]	26/01/09	5,455	5,497	5,393	5,405	-16	-0.30	654,900	-
[4021]	26/01/08	5,436	5,483	5,402	5,421	-55	-1.00	444,200	-
[4021]	26/01/07	5,431	5,488	5,404	5,476	+72	+1.33	409,100	-
[4021]	26/01/06	5,349	5,430	5,345	5,404	+55	+1.03	450,500	-
[4021]	26/01/05	5,412	5,457	5,327	5,349	-14	-0.26	555,100	-
[4021]	25/12/30	5,375	5,403	5,343	5,363	-79	-1.45	373,800	-
[4021]	25/12/29	5,474	5,482	5,405	5,442	-34	-0.62	311,300	-
[4021]	25/12/26	5,477	5,505	5,467	5,476	+21	+0.38	274,700	-
[4021]	25/12/25	5,506	5,510	5,440	5,455	+17	+0.31	225,900	-
[4021]	25/12/24	5,528	5,528	5,425	5,438	-78	-1.41	322,000	-
[4021]	25/12/23	5,427	5,528	5,421	5,516	+45	+0.82	435,300	-
[4021]	25/12/22	5,437	5,474	5,402	5,471	+34	+0.63	403,900	-
[4021]	25/12/19	5,367	5,450	5,355	5,437	+70	+1.30	713,400	-
[4021]	25/12/18	5,387	5,405	5,326	5,367	+28	+0.52	408,500	-
[4021]	25/12/17	5,357	5,370	5,293	5,339	+18	+0.34	578,000	-
[4021]	25/12/16	5,361	5,363	5,277	5,321	-97	-1.79	402,000	-
[4021]	25/12/15	5,407	5,447	5,389	5,418	+11	+0.20	569,300	-
[4021]	25/12/12	5,379	5,461	5,351	5,407	+138	+2.62	1,026,200	-
[4021]	25/12/11	5,359	5,388	5,252	5,269	-37	-0.70	494,100	-
[4021]	25/12/10	5,230	5,333	5,228	5,306	+128	+2.47	680,600	-
[4021]	25/12/09	5,127	5,193	5,103	5,178	+25	+0.49	400,900	-
[4021]	25/12/08	5,180	5,209	5,127	5,153	-26	-0.50	351,400	-
[4021]	25/12/05	5,159	5,198	5,122	5,179	-78	-1.48	487,900	-
[4021]	25/12/04	5,131	5,262	5,130	5,257	+126	+2.46	501,600	-
[4021]	25/12/03	5,106	5,171	5,093	5,131	+43	+0.85	487,400	-
[4021]	25/12/02	5,079	5,161	5,078	5,088	+9	+0.18	622,400	-
[4021]	25/12/01	5,252	5,262	5,079	5,079	-200	-3.79	664,400	-
[4021]	25/11/28	5,249	5,343	5,220	5,279	+40	+0.76	993,900	-
[4021]	25/11/27	5,205	5,246	5,205	5,239	+70	+1.35	294,700	-
[4021]	25/11/26	5,116	5,187	5,106	5,169	+58	+1.13	504,800	-
[4021]	25/11/25	5,204	5,206	5,081	5,111	-114	-2.18	624,400	-
[4021]	25/11/21	5,063	5,225	5,063	5,225	+119	+2.33	668,400	-
[4021]	25/11/20	5,114	5,175	5,083	5,106	+17	+0.33	566,000	-
[4021]	25/11/19	5,116	5,210	5,063	5,089	+4	+0.08	726,800	-
[4021]	25/11/18	5,090	5,155	5,076	5,085	-45	-0.88	497,400	-
[4021]	25/11/17	5,130	5,156	5,104	5,130	-20	-0.39	433,200	-
[4021]	25/11/14	5,085	5,211	5,051	5,150	+29	+0.57	678,500	-
[4021]	25/11/13	5,155	5,181	5,097	5,121	+22	+0.43	502,300	-
[4021]	25/11/12	5,076	5,149	5,030	5,099	+63	+1.25	649,400	-
[4021]	25/11/11	4,864	5,055	4,864	5,036	-98	-1.91	986,700	-
[4021]	25/11/10	5,178	5,180	5,116	5,134	+32	+0.63	833,200	-
[4021]	25/11/07	5,046	5,105	5,040	5,102	+57	+1.13	470,400	-
[4021]	25/11/06	5,110	5,159	5,045	5,045	-70	-1.37	467,500	-
[4021]	25/11/05	5,181	5,238	5,020	5,115	-25	-0.49	753,000	-
[4021]	25/11/04	5,169	5,234	5,134	5,140	-77	-1.48	805,200	-
[4021]	25/10/31	5,261	5,279	5,190	5,217	-60	-1.14	424,800	-
[4021]	25/10/30	5,221	5,287	5,189	5,277	+41	+0.78	410,600	-
[4021]	25/10/29	5,297	5,314	5,210	5,236	-57	-1.08	514,800	-
[4021]	25/10/28	5,365	5,365	5,279	5,293	-103	-1.91	336,800	-
[4021]	25/10/27	5,430	5,462	5,371	5,396	-27	-0.50	424,000	-
[4021]	25/10/24	5,335	5,423	5,314	5,423	+83	+1.55	375,700	-
[4021]	25/10/23	5,350	5,362	5,281	5,340	+52	+0.98	424,000	-
[4021]	25/10/22	5,282	5,314	5,255	5,288	+23	+0.44	362,000	-
[4021]	25/10/21	5,264	5,320	5,252	5,265	+5	+0.10	357,200	-
[4021]	25/10/20	5,288	5,289	5,214	5,260	+72	+1.39	418,400	-
[4021]	25/10/17	5,148	5,208	5,148	5,188	-60	-1.14	416,200	-
[4021]	25/10/16	5,277	5,319	5,226	5,248	+14	+0.27	442,600	-
[4021]	25/10/15	5,229	5,259	5,196	5,234	+30	+0.58	477,300	-
[4021]	25/10/14	5,150	5,304	5,147	5,204	-137	-2.57	664,300	-
[4021]	25/10/10	5,508	5,525	5,339	5,341	-156	-2.84	678,600	-
[4021]	25/10/09	5,450	5,497	5,440	5,497	+79	+1.46	598,600	-
[4021]	25/10/08	5,500	5,507	5,414	5,418	-79	-1.44	535,400	-
[4021]	25/10/07	5,479	5,537	5,430	5,497	+87	+1.61	593,200	-
[4021]	25/10/06	5,500	5,500	5,403	5,410	+84	+1.58	531,500	-
[4021]	25/10/03	5,208	5,330	5,200	5,326	+82	+1.56	303,400	-
[4021]	25/10/02	5,255	5,294	5,225	5,244	-64	-1.21	379,000	-
[4021]	25/10/01	5,309	5,333	5,253	5,308	-62	-1.15	440,000	-
[4021]	25/09/30	5,310	5,393	5,303	5,370	+8	+0.15	594,100	-
[4021]	25/09/29	5,505	5,510	5,338	5,362	-164	-2.97	518,000	-
[4021]	25/09/26	5,520	5,561	5,504	5,526	+65	+1.19	796,900	-
[4021]	25/09/25	5,505	5,509	5,442	5,461	+49	+0.91	564,000	-
[4021]	25/09/24	5,581	5,586	5,390	5,412	-117	-2.12	674,100	-
[4021]	25/09/22	5,406	5,585	5,385	5,529	+221	+4.16	588,200	-
[4021]	25/09/19	5,575	5,575	5,300	5,308	-169	-3.09	777,600	-
[4021]	25/09/18	5,487	5,513	5,414	5,477	-11	-0.20	372,800	-
[4021]	25/09/17	5,490	5,535	5,466	5,488	-39	-0.71	509,500	-
[4021]	25/09/16	5,516	5,587	5,468	5,527	+63	+1.15	894,500	-
[4021]	25/09/12	5,462	5,513	5,396	5,464	+151	+2.84	1,243,400	-
[4021]	25/09/11	5,297	5,329	5,265	5,313	+11	+0.21	406,800	-
[4021]	25/09/10	5,330	5,349	5,293	5,302	-11	-0.21	680,300	-
[4021]	25/09/09	5,420	5,420	5,313	5,313	-52	-0.97	377,500	-
[4021]	25/09/08	5,400	5,407	5,349	5,365	+26	+0.49	416,400	-
[4021]	25/09/05	5,327	5,366	5,295	5,339	+32	+0.60	371,700	-