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
[5021]	26/10/29	4,340	4,348	4,289	4,308	+8	+0.186047	1,367,500	684,065,095,680
[5021]	26/10/28	4,278	4,341	4,248	4,300	-70	-1.601831	755,900	682,794,811,392
[5021]	26/10/27	4,345	4,370	4,290	4,370	+21	+0.48287	583,400	693,910,044,672
[5021]	26/10/26	4,325	4,393	4,325	4,349	+94	+2.209166	765,300	690,575,507,456
[5021]	26/10/23	4,307	4,317	4,180	4,255	-28	-0.653747	597,200	675,649,290,240
[5021]	26/10/22	4,251	4,286	4,221	4,283	+44	+1.037981	497,900	680,095,383,552
[5021]	26/10/21	4,223	4,259	4,184	4,239	+16	+0.378878	628,800	673,108,656,128
[5021]	26/10/20	4,220	4,294	4,201	4,223	+3	+0.07109	793,700	670,568,022,016
[5021]	26/10/19	4,179	4,234	4,137	4,220	+96	+2.327837	679,400	670,091,640,832
[5021]	26/10/16	4,086	4,144	4,079	4,124	+55	+1.351683	521,200	654,847,836,160
[5021]	26/10/15	4,106	4,125	4,024	4,069	-73	-1.762434	608,300	646,114,443,264
[5021]	26/10/14	4,154	4,183	4,105	4,142	+52	+1.271394	666,400	657,706,057,728
[5021]	26/10/13	4,035	4,105	4,000	4,090	+70	+1.741294	566,100	649,448,980,480
[5021]	26/10/09	4,086	4,110	3,990	4,020	+4	+0.099602	464,000	638,333,747,200
[5021]	26/10/08	4,080	4,098	3,941	4,016	-116	-2.807357	716,800	637,698,572,288
[5021]	26/10/07	4,116	4,161	4,112	4,132	+2	+0.048426	550,100	656,118,185,984
[5021]	26/10/06	4,170	4,171	4,082	4,130	+8	+0.194081	614,400	655,800,598,528
[5021]	26/10/05	4,157	4,167	4,122	4,122	-38	-0.913462	910,400	654,530,248,704
[5021]	26/10/02	4,175	4,242	4,132	4,160	-4	-0.096061	617,000	660,564,279,296
[5021]	26/10/01	4,243	4,249	4,144	4,164	-115	-2.687544	857,300	661,199,454,208
[5021]	26/09/30	4,246	4,285	4,204	4,279	+18	+0.422436	704,700	679,460,208,640
[5021]	26/09/29	4,340	4,340	4,238	4,261	-224	-4.994426	542,800	676,601,987,072
[5021]	26/09/28	4,485	4,510	4,469	4,485	-25	-0.554324	584,500	712,170,864,640
[5021]	26/09/25	4,491	4,548	4,484	4,510	+22	+0.490196	580,000	716,140,576,768
[5021]	26/09/24	4,489	4,629	4,476	4,488	+32	+0.718133	1,035,500	712,647,245,824
[5021]	26/09/18	4,600	4,603	4,456	4,456	-168	-3.633218	1,824,300	707,565,977,600
[5021]	26/09/17	4,568	4,637	4,538	4,624	-14	-0.301854	434,700	734,242,603,008
[5021]	26/09/16	4,609	4,691	4,600	4,638	+148	+3.296214	722,600	736,465,649,664
[5021]	26/09/15	4,524	4,563	4,470	4,490	-80	-1.750547	588,800	712,964,833,280
[5021]	26/09/14	4,542	4,640	4,511	4,570	+47	+1.039133	657,400	725,667,938,304
[5021]	26/09/11	4,529	4,587	4,491	4,523	-39	-0.854888	635,600	718,204,829,696
[5021]	26/09/10	4,602	4,640	4,518	4,562	+42	+0.929204	1,000,800	724,397,654,016
[5021]	26/09/09	4,557	4,592	4,475	4,520	+85	+1.916573	667,100	717,728,514,048
[5021]	26/09/08	4,376	4,463	4,370	4,435	+35	+0.795455	471,600	704,231,374,848
[5021]	26/09/07	4,350	4,418	4,324	4,400	+53	+1.219232	421,900	698,673,725,440
[5021]	26/09/04	4,420	4,432	4,324	4,347	-67	-1.517898	626,700	690,257,920,000
[5021]	26/09/03	4,468	4,520	4,409	4,414	+148	+3.469292	758,000	700,896,772,096
[5021]	26/09/02	4,372	4,395	4,245	4,266	-87	-1.998622	740,300	677,395,955,712
[5021]	26/09/01	4,276	4,390	4,269	4,353	+74	+1.729376	551,100	691,210,616,832
[5021]	26/08/31	4,200	4,279	4,181	4,279	+87	+2.075382	628,500	679,460,208,640
[5021]	26/08/28	4,224	4,245	4,165	4,192	-8	-0.190476	405,700	665,645,547,520
[5021]	26/08/27	4,230	4,247	4,183	4,200	+8	+0.19084	375,100	666,915,962,880
[5021]	26/08/26	4,206	4,225	4,182	4,192	-29	-0.687041	401,700	665,645,678,592
[5021]	26/08/25	4,285	4,310	4,220	4,221	-51	-1.19382	659,800	670,250,565,632
[5021]	26/08/24	4,265	4,290	4,226	4,272	+6	+0.140647	459,800	678,348,849,152
[5021]	26/08/21	4,229	4,273	4,199	4,266	+52	+1.233982	627,600	677,396,086,784
[5021]	26/08/20	4,183	4,230	4,162	4,214	+48	+1.152184	505,100	669,139,009,536
[5021]	26/08/19	4,210	4,240	4,132	4,166	-84	-1.976471	535,100	661,517,172,736
[5021]	26/08/18	4,150	4,276	4,150	4,250	+104	+2.508442	627,100	674,855,452,672
[5021]	26/08/17	4,174	4,208	4,131	4,146	-5	-0.120453	488,900	658,341,363,712
[5021]	26/08/14	4,040	4,194	4,040	4,151	+82	+2.015237	672,500	659,135,266,816
[5021]	26/08/13	4,083	4,085	4,035	4,069	-14	-0.342885	527,700	646,114,574,336
[5021]	26/08/12	4,176	4,209	4,029	4,083	+57	+1.415797	598,200	648,337,620,992
[5021]	26/08/10	4,141	4,178	3,995	4,026	-62	-1.516634	694,300	639,286,575,104
[5021]	26/08/07	4,091	4,176	4,015	4,088	+277	+7.268433	1,283,200	649,131,589,632
[5021]	26/08/06	3,766	3,821	3,762	3,811	+58	+1.54543	422,700	605,146,841,088
[5021]	26/08/05	3,790	3,828	3,731	3,753	-33	-0.871632	387,300	595,937,067,008
[5021]	26/08/04	3,871	3,871	3,785	3,786	-50	-1.303441	411,800	601,177,128,960
[5021]	26/08/03	3,964	3,966	3,802	3,836	-148	-3.714859	608,500	609,116,618,752
[5021]	26/07/31	3,982	4,000	3,950	3,984	-4	-0.100301	947,100	632,617,435,136
[5021]	26/07/30	4,007	4,019	3,932	3,988	0	0	522,300	633,252,610,048
[5021]	26/07/29	3,950	4,003	3,942	3,988	+41	+1.038764	470,100	633,252,610,048
[5021]	26/07/28	3,995	3,999	3,939	3,947	-29	-0.729376	489,300	626,742,263,808
[5021]	26/07/27	3,954	3,997	3,950	3,976	+7	+0.176367	560,500	631,347,150,848
[5021]	26/07/24	3,999	3,999	3,933	3,969	-6	-0.150943	391,400	630,235,594,752
[5021]	26/07/23	3,906	3,977	3,906	3,975	+31	+0.786004	431,900	631,188,357,120
[5021]	26/07/22	3,902	3,974	3,894	3,944	+14	+0.356234	576,900	626,265,882,624
[5021]	26/07/21	3,880	3,975	3,872	3,930	+154	+4.07839	785,800	624,042,835,968
[5021]	26/07/17	3,804	3,840	3,753	3,776	-34	-0.892388	989,600	-
[5021]	26/07/16	3,851	3,874	3,810	3,810	-57	-1.474011	493,700	-
[5021]	26/07/15	3,877	3,902	3,843	3,867	-37	-0.947746	630,700	-
[5021]	26/07/14	3,875	3,916	3,859	3,904	+59	+1.53446	744,500	-
[5021]	26/07/13	3,892	3,903	3,843	3,845	-16	-0.4144	716,300	-
[5021]	26/07/10	3,876	3,895	3,850	3,861	-7	-0.180972	520,100	-
[5021]	26/07/09	3,895	3,933	3,832	3,868	-1	-0.025846	551,900	-
[5021]	26/07/08	3,880	3,915	3,817	3,869	-16	-0.41184	792,000	-
[5021]	26/07/07	3,997	3,999	3,878	3,885	-79	-1.992936	519,200	-
[5021]	26/07/06	3,920	3,977	3,901	3,964	+75	+1.928516	435,600	-
[5021]	26/07/03	3,856	3,921	3,851	3,889	+14	+0.36129	338,000	-
[5021]	26/07/02	3,850	3,892	3,840	3,875	+62	+1.626016	542,500	-
[5021]	26/07/01	3,828	3,830	3,758	3,813	+25	+0.659979	744,400	-
[5021]	26/06/30	3,842	3,842	3,755	3,788	+13	+0.344371	844,100	-
[5021]	26/06/29	3,736	3,775	3,705	3,775	+18	+0.479106	1,143,000	-
[5021]	26/06/26	3,715	3,757	3,698	3,757	+83	+2.259118	608,200	-
[5021]	26/06/25	3,800	3,800	3,646	3,674	-32	-0.863465	726,400	-
[5021]	26/06/24	3,683	3,725	3,677	3,706	+18	+0.488069	577,300	-
[5021]	26/06/23	3,738	3,747	3,682	3,688	-33	-0.886858	431,200	-
[5021]	26/06/22	3,775	3,791	3,678	3,721	-54	-1.430464	611,700	-
[5021]	26/06/19	3,750	3,775	3,687	3,775	+46	+1.233575	1,282,800	-
[5021]	26/06/18	3,680	3,768	3,641	3,729	+60	+1.635323	809,800	-
[5021]	26/06/17	3,690	3,693	3,617	3,669	-7	-0.190424	524,700	-
[5021]	26/06/16	3,690	3,699	3,622	3,676	-8	-0.217155	752,800	-
[5021]	26/06/15	3,630	3,707	3,600	3,684	+113	+3.16438	893,500	-
[5021]	26/06/12	3,530	3,584	3,503	3,571	+68	+1.941193	1,040,300	-
[5021]	26/06/11	3,511	3,540	3,451	3,503	+41	+1.184287	537,500	-
[5021]	26/06/10	3,500	3,500	3,452	3,462	-47	-1.339413	684,000	-
[5021]	26/06/09	3,597	3,624	3,509	3,509	-77	-2.147239	759,700	-
[5021]	26/06/08	3,545	3,592	3,533	3,586	-25	-0.692329	523,400	-
[5021]	26/06/05	3,655	3,688	3,595	3,611	-52	-1.419601	486,500	-
[5021]	26/06/04	3,778	3,790	3,636	3,663	-170	-4.435168	728,600	-
[5021]	26/06/03	3,720	3,835	3,701	3,833	+116	+3.120796	727,800	-
[5021]	26/06/02	3,666	3,746	3,634	3,717	+46	+1.253065	666,600	-
[5021]	26/06/01	3,740	3,749	3,580	3,671	-68	-1.818668	839,100	-
[5021]	26/05/29	3,700	3,789	3,676	3,739	+39	+1.054054	1,097,100	-
[5021]	26/05/28	3,676	3,729	3,635	3,700	+15	+0.407056	555,800	-
[5021]	26/05/27	3,640	3,686	3,630	3,685	+29	+0.793217	490,100	-
[5021]	26/05/26	3,656	3,669	3,583	3,656	-24	-0.652174	470,200	-
[5021]	26/05/25	3,728	3,772	3,676	3,680	-21	-0.567414	522,000	-
[5021]	26/05/22	3,698	3,717	3,675	3,701	+1	+0.027027	473,200	-
[5021]	26/05/21	3,740	3,766	3,689	3,700	-39	-1.04306	412,100	-
[5021]	26/05/20	3,774	3,788	3,705	3,739	-35	-0.927398	543,000	-
[5021]	26/05/19	3,799	3,799	3,732	3,774	+41	+1.098312	547,900	-
[5021]	26/05/18	3,842	3,870	3,733	3,733	-99	-2.583507	757,400	-
[5021]	26/05/15	3,872	3,885	3,778	3,832	-35	-0.905094	655,100	-
[5021]	26/05/14	3,763	3,893	3,737	3,867	+107	+2.845745	939,500	-
[5021]	26/05/13	3,899	3,916	3,760	3,760	-209	-5.26581	1,405,500	-
[5021]	26/05/12	3,958	4,001	3,952	3,969	+11	+0.277918	682,300	-
[5021]	26/05/11	3,936	4,016	3,925	3,958	+7	+0.17717	751,700	-
[5021]	26/05/08	3,909	3,975	3,868	3,951	+42	+1.074444	813,100	-
[5021]	26/05/07	3,865	3,951	3,853	3,909	-73	-1.83325	1,077,300	-
[5021]	26/05/01	3,980	3,996	3,938	3,982	-21	-0.524607	445,500	-
[5021]	26/04/30	3,987	4,011	3,919	4,003	+18	+0.451694	841,200	-
[5021]	26/04/28	3,949	3,985	3,895	3,985	+79	+2.022529	720,800	-
[5021]	26/04/27	3,936	3,946	3,831	3,906	-37	-0.938372	646,500	-
[5021]	26/04/24	4,023	4,038	3,906	3,943	-78	-1.939816	693,900	-
[5021]	26/04/23	3,932	4,021	3,863	4,021	-46	-1.131055	1,073,800	-
[5021]	26/04/22	4,229	4,236	4,067	4,067	-130	-3.097451	691,100	-
[5021]	26/04/21	4,288	4,288	4,185	4,197	-70	-1.640497	462,300	-
[5021]	26/04/20	4,316	4,316	4,228	4,267	-88	-2.020666	489,800	-
[5021]	26/04/17	4,398	4,400	4,342	4,355	-2	-0.045903	446,400	-
[5021]	26/04/16	4,393	4,406	4,356	4,357	-17	-0.38866	457,900	-
[5021]	26/04/15	4,360	4,393	4,330	4,374	+17	+0.390177	427,700	-
[5021]	26/04/14	4,352	4,393	4,303	4,357	-28	-0.63854	488,500	-
[5021]	26/04/13	4,461	4,467	4,350	4,385	-46	-1.03814	445,500	-
[5021]	26/04/10	4,501	4,548	4,419	4,431	-76	-1.686266	548,300	-
[5021]	26/04/09	4,503	4,580	4,477	4,507	+58	+1.303664	600,100	-
[5021]	26/04/08	4,541	4,570	4,445	4,449	-60	-1.330672	730,300	-
[5021]	26/04/07	4,511	4,566	4,491	4,509	+48	+1.075992	575,700	-
[5021]	26/04/06	4,520	4,561	4,461	4,461	-69	-1.523179	305,700	-
[5021]	26/04/03	4,461	4,530	4,458	4,530	+88	+1.98109	318,900	-
[5021]	26/04/02	4,501	4,579	4,442	4,442	-103	-2.266227	575,000	-
[5021]	26/04/01	4,499	4,556	4,478	4,545	+113	+2.549639	574,700	-
[5021]	26/03/31	4,555	4,578	4,432	4,432	-102	-2.249669	543,600	-
[5021]	26/03/30	4,400	4,573	4,400	4,534	-51	-1.112323	912,100	-
[5021]	26/03/27	4,588	4,622	4,543	4,585	-18	-0.391049	775,900	-
[5021]	26/03/26	4,564	4,603	4,494	4,603	+109	+2.425456	476,100	-
[5021]	26/03/25	4,650	4,650	4,494	4,494	-22	-0.487157	620,200	-
[5021]	26/03/24	4,522	4,581	4,476	4,516	+175	+4.031329	894,800	-
[5021]	26/03/23	4,401	4,540	4,341	4,341	-247	-5.383609	954,200	-
[5021]	26/03/19	4,563	4,674	4,563	4,588	-100	-2.133106	3,270,300	-
[5021]	26/03/18	4,600	4,734	4,598	4,688	+141	+3.100946	763,800	-
[5021]	26/03/17	4,458	4,582	4,424	4,547	+95	+2.133872	697,400	-
[5021]	26/03/16	4,518	4,552	4,439	4,452	-8	-0.179372	642,000	-
[5021]	26/03/13	4,455	4,508	4,415	4,460	-9	-0.201387	813,400	-
[5021]	26/03/12	4,519	4,519	4,405	4,469	-104	-2.274218	934,400	-
[5021]	26/03/11	4,540	4,588	4,487	4,573	+97	+2.167113	1,096,300	-
[5021]	26/03/10	4,408	4,552	4,408	4,476	+92	+2.09854	1,199,000	-
[5021]	26/03/09	4,366	4,426	4,258	4,384	-122	-2.707501	1,752,500	-
[5021]	26/03/06	4,547	4,574	4,477	4,506	-96	-2.08605	1,253,200	-
[5021]	26/03/05	4,525	4,613	4,426	4,602	+179	+4.047027	1,210,000	-
[5021]	26/03/04	4,512	4,513	4,344	4,423	-229	-4.922614	1,080,700	-
[5021]	26/03/03	4,810	4,850	4,652	4,652	-288	-5.82996	1,387,700	-
[5021]	26/03/02	4,948	5,034	4,890	4,940	+123	+2.553457	1,396,900	-
[5021]	26/02/27	4,730	4,821	4,670	4,817	+153	+3.280446	881,400	-
[5021]	26/02/26	4,732	4,761	4,664	4,664	0	0	644,900	-
[5021]	26/02/25	4,725	4,741	4,619	4,664	-76	-1.603376	1,044,500	-
[5021]	26/02/24	4,782	4,790	4,641	4,740	-53	-1.105779	961,800	-
[5021]	26/02/20	4,856	4,866	4,782	4,793	-57	-1.175258	490,800	-
[5021]	26/02/19	4,777	4,850	4,759	4,850	+87	+1.82658	399,300	-
[5021]	26/02/18	4,710	4,777	4,692	4,763	+82	+1.751762	442,200	-
[5021]	26/02/17	4,681	4,731	4,653	4,681	+52	+1.123353	587,900	-
[5021]	26/02/16	4,604	4,663	4,573	4,629	+57	+1.246719	668,100	-
[5021]	26/02/13	4,628	4,670	4,565	4,572	-116	-2.474403	784,900	-
[5021]	26/02/12	4,694	4,776	4,641	4,688	+106	+2.3134	856,000	-
[5021]	26/02/10	4,650	4,682	4,539	4,582	+24	+0.526547	887,800	-
[5021]	26/02/09	4,618	4,731	4,521	4,558	-160	-3.391267	1,127,900	-
[5021]	26/02/06	4,702	4,775	4,700	4,718	-51	-1.069407	627,700	-
[5021]	26/02/05	4,816	4,847	4,741	4,769	+3	+0.062946	482,000	-
[5021]	26/02/04	4,674	4,789	4,647	4,766	+160	+3.47373	408,200	-
[5021]	26/02/03	4,540	4,628	4,512	4,606	+127	+2.835454	465,100	-
[5021]	26/02/02	4,633	4,673	4,479	4,479	-135	-2.925878	528,500	-
[5021]	26/01/30	4,623	4,687	4,557	4,614	+61	+1.339776	596,800	-
[5021]	26/01/29	4,435	4,560	4,355	4,553	+131	+2.96246	500,000	-
[5021]	26/01/28	4,487	4,490	4,421	4,422	-103	-2.276243	389,000	-
[5021]	26/01/27	4,450	4,525	4,435	4,525	+14	+0.310352	288,700	-
[5021]	26/01/26	4,513	4,535	4,485	4,511	-39	-0.857143	376,500	-
[5021]	26/01/23	4,562	4,596	4,541	4,550	+9	+0.198194	281,900	-
[5021]	26/01/22	4,510	4,588	4,502	4,541	+70	+1.565645	305,600	-
[5021]	26/01/21	4,402	4,479	4,402	4,471	+22	+0.494493	266,900	-
[5021]	26/01/20	4,499	4,500	4,427	4,449	-36	-0.802676	289,500	-
[5021]	26/01/19	4,480	4,501	4,435	4,485	-20	-0.443951	225,100	-
[5021]	26/01/16	4,547	4,565	4,487	4,505	-44	-0.967246	328,700	-
[5021]	26/01/15	4,528	4,596	4,510	4,549	+19	+0.419426	410,300	-
[5021]	26/01/14	4,482	4,530	4,455	4,530	+118	+2.674524	503,500	-
[5021]	26/01/13	4,411	4,418	4,359	4,412	+71	+1.635568	564,900	-
[5021]	26/01/09	4,308	4,350	4,291	4,341	+73	+1.710403	311,800	-
[5021]	26/01/08	4,295	4,313	4,259	4,268	-30	-0.697999	435,800	-
[5021]	26/01/07	4,365	4,381	4,276	4,298	-94	-2.140255	467,200	-
[5021]	26/01/06	4,327	4,430	4,277	4,392	+164	+3.878903	645,300	-
[5021]	26/01/05	4,275	4,278	4,205	4,228	+53	+1.269461	433,100	-
[5021]	25/12/30	4,168	4,233	4,145	4,175	+10	+0.240096	319,300	-
[5021]	25/12/29	4,185	4,189	4,130	4,165	-5	-0.119904	266,400	-
[5021]	25/12/26	4,220	4,228	4,161	4,170	-37	-0.879487	212,700	-
[5021]	25/12/25	4,230	4,230	4,174	4,207	+12	+0.286055	147,000	-
[5021]	25/12/24	4,213	4,215	4,180	4,195	-2	-0.047653	202,500	-
[5021]	25/12/23	4,187	4,222	4,176	4,197	-22	-0.521451	247,500	-
[5021]	25/12/22	4,202	4,237	4,177	4,219	+80	+1.932834	446,200	-
[5021]	25/12/19	4,170	4,207	4,139	4,139	-14	-0.337106	708,600	-
[5021]	25/12/18	4,195	4,195	4,123	4,153	+12	+0.289785	304,900	-
[5021]	25/12/17	4,199	4,199	4,086	4,141	-58	-1.381281	413,000	-
[5021]	25/12/16	4,208	4,235	4,172	4,199	-43	-1.013673	481,800	-
[5021]	25/12/15	4,154	4,248	4,125	4,242	+127	+3.08627	623,100	-
[5021]	25/12/12	4,103	4,125	4,079	4,115	+17	+0.414837	530,000	-
[5021]	25/12/11	4,210	4,210	4,090	4,098	-78	-1.867816	305,600	-
[5021]	25/12/10	4,150	4,210	4,150	4,176	+42	+1.015965	425,900	-
[5021]	25/12/09	4,081	4,151	4,073	4,134	+28	+0.681929	376,100	-
[5021]	25/12/08	4,116	4,127	4,058	4,106	+29	+0.711307	301,800	-
[5021]	25/12/05	4,100	4,121	4,060	4,077	-13	-0.317848	366,000	-
[5021]	25/12/04	4,054	4,107	4,033	4,090	+62	+1.539225	341,700	-
[5021]	25/12/03	4,051	4,063	4,000	4,028	-4	-0.099206	334,800	-
[5021]	25/12/02	4,100	4,121	4,019	4,032	-45	-1.103753	394,200	-
[5021]	25/12/01	4,080	4,103	4,014	4,077	+22	+0.54254	521,200	-
[5021]	25/11/28	4,030	4,077	4,012	4,055	+29	+0.720318	1,079,000	-
[5021]	25/11/27	4,052	4,089	4,026	4,026	-26	-0.641658	358,000	-
[5021]	25/11/26	4,015	4,052	4,001	4,052	+69	+1.732363	554,300	-
[5021]	25/11/25	4,010	4,017	3,956	3,983	-8	-0.200451	478,600	-
[5021]	25/11/21	3,948	4,010	3,920	3,991	+1	+0.025063	684,100	-
[5021]	25/11/20	3,983	4,018	3,947	3,990	+63	+1.604278	733,500	-
[5021]	25/11/19	3,885	3,938	3,842	3,927	+29	+0.743971	666,600	-
[5021]	25/11/18	3,897	3,945	3,879	3,898	-49	-1.241449	705,000	-
[5021]	25/11/17	3,900	3,947	3,841	3,947	+65	+1.674395	909,200	-
[5021]	25/11/14	3,778	3,883	3,753	3,882	+124	+3.299627	1,103,300	-
[5021]	25/11/13	3,745	3,773	3,720	3,758	-37	-0.974967	700,800	-
[5021]	25/11/12	3,681	3,795	3,632	3,795	+214	+5.975984	1,151,400	-
[5021]	25/11/11	3,640	3,640	3,542	3,581	-24	-0.665742	566,700	-
[5021]	25/11/10	3,547	3,618	3,539	3,605	+97	+2.765108	515,800	-
[5021]	25/11/07	3,490	3,519	3,482	3,508	+16	+0.45819	299,200	-
[5021]	25/11/06	3,492	3,533	3,468	3,492	-10	-0.285551	484,800	-
[5021]	25/11/05	3,499	3,519	3,404	3,502	-53	-1.490858	546,000	-
[5021]	25/11/04	3,520	3,590	3,516	3,555	+37	+1.051734	371,200	-
[5021]	25/10/31	3,548	3,559	3,504	3,518	-6	-0.170261	422,900	-
[5021]	25/10/30	3,489	3,543	3,477	3,524	+48	+1.380898	1,555,600	-
[5021]	25/10/29	3,516	3,540	3,471	3,476	-51	-1.445988	449,200	-
[5021]	25/10/28	3,623	3,626	3,527	3,527	-93	-2.569061	551,200	-
[5021]	25/10/27	3,627	3,628	3,593	3,620	+3	+0.082942	619,300	-
[5021]	25/10/24	3,628	3,650	3,591	3,617	-42	-1.147855	554,000	-
[5021]	25/10/23	3,595	3,668	3,582	3,659	+78	+2.178163	698,100	-
[5021]	25/10/22	3,480	3,588	3,478	3,581	+92	+2.636859	734,400	-
[5021]	25/10/21	3,520	3,536	3,489	3,489	-12	-0.342759	570,100	-
[5021]	25/10/20	3,484	3,508	3,457	3,501	+57	+1.655052	433,900	-
[5021]	25/10/17	3,473	3,501	3,444	3,444	-39	-1.119724	490,900	-
[5021]	25/10/16	3,507	3,529	3,468	3,483	-24	-0.684346	426,100	-
[5021]	25/10/15	3,454	3,507	3,440	3,507	+74	+2.155549	379,900	-
[5021]	25/10/14	3,462	3,520	3,410	3,433	-53	-1.520367	610,400	-
[5021]	25/10/10	3,630	3,630	3,486	3,486	-180	-4.909984	615,500	-
[5021]	25/10/09	3,550	3,671	3,545	3,666	+86	+2.402235	624,700	-
[5021]	25/10/08	3,558	3,598	3,556	3,580	+47	+1.330314	440,600	-
[5021]	25/10/07	3,552	3,587	3,530	3,533	-3	-0.084842	373,500	-
[5021]	25/10/06	3,567	3,567	3,503	3,536	+84	+2.433372	483,800	-
[5021]	25/10/03	3,451	3,498	3,439	3,452	-46	-1.315037	556,200	-
[5021]	25/10/02	3,468	3,513	3,465	3,498	+12	+0.344234	527,300	-
[5021]	25/10/01	3,511	3,538	3,466	3,486	-95	-2.65289	722,500	-
[5021]	25/09/30	3,585	3,601	3,500	3,581	+26	+0.731364	968,500	-
[5021]	25/09/29	3,608	3,633	3,550	3,555	-123	-3.344209	1,749,100	-
[5021]	25/09/26	3,684	3,725	3,657	3,678	-6	-0.162866	936,400	-
[5021]	25/09/25	3,698	3,707	3,665	3,684	+43	+1.180994	636,800	-
[5021]	25/09/24	3,664	3,675	3,632	3,641	+11	+0.30303	654,200	-
[5021]	25/09/22	3,597	3,655	3,593	3,630	+30	+0.833333	623,600	-
[5021]	25/09/19	3,629	3,658	3,596	3,600	-45	-1.234568	810,000	-
[5021]	25/09/18	3,661	3,671	3,625	3,645	-26	-0.708254	516,200	-
[5021]	25/09/17	3,690	3,690	3,641	3,671	-21	-0.568797	504,200	-
[5021]	25/09/16	3,623	3,695	3,619	3,692	+96	+2.669633	673,200	-
[5021]	25/09/12	3,594	3,611	3,585	3,596	+2	+0.055648	365,600	-
[5021]	25/09/11	3,599	3,613	3,585	3,594	+12	+0.335008	369,400	-
[5021]	25/09/10	3,597	3,612	3,575	3,582	-15	-0.417014	486,600	-
[5021]	25/09/09	3,628	3,639	3,586	3,597	-51	-1.398026	656,600	-
[5021]	25/09/08	3,606	3,649	3,582	3,648	+42	+1.164725	535,200	-
[5021]	25/09/05	3,602	3,617	3,586	3,606	-6	-0.166113	461,600	-