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
[5121]	26/10/30	2,813	2,854	2,754	2,769	-44.0	-1.56	118,700	50,824,613,888
[5121]	26/10/29	2,838	2,864	2,784	2,813	-25.0	-0.88	307,900	51,632,226,304
[5121]	26/10/28	2,929	2,936	2,830	2,838	-58.0	-2.00	153,600	52,091,097,088
[5121]	26/10/27	2,890	2,921	2,863	2,896	+36.0	+1.26	98,000	53,155,680,256
[5121]	26/10/26	2,854	2,873	2,829	2,860	-14.0	-0.49	85,900	52,494,905,344
[5121]	26/10/23	2,851	2,874	2,786	2,874	+15.0	+0.52	107,700	52,751,872,000
[5121]	26/10/22	2,937	2,948	2,850	2,859	-64.0	-2.19	93,100	52,476,551,168
[5121]	26/10/21	2,911	2,943	2,887	2,923	+55.0	+1.92	118,100	53,651,263,488
[5121]	26/10/20	3,065	3,070	2,850	2,868	-182.0	-5.97	102,300	52,641,742,848
[5121]	26/10/19	3,025	3,060	3,005	3,050	+5.0	+0.16	60,900	55,982,329,856
[5121]	26/10/16	3,080	3,085	3,015	3,045	+20.0	+0.66	74,700	55,890,554,880
[5121]	26/10/15	3,035	3,050	2,937	3,025	-25.0	-0.82	242,100	55,523,459,072
[5121]	26/10/14	3,085	3,110	3,050	3,050	-35.0	-1.13	66,800	55,982,329,856
[5121]	26/10/13	3,075	3,085	3,030	3,085	+5.0	+0.16	82,800	56,624,750,592
[5121]	26/10/09	3,010	3,100	2,973	3,080	+65.0	+2.16	95,700	56,532,975,616
[5121]	26/10/08	3,025	3,065	2,974	3,015	-35.0	-1.15	100,900	55,339,909,120
[5121]	26/10/07	3,165	3,165	3,050	3,050	-115.0	-3.63	112,300	55,982,329,856
[5121]	26/10/06	3,095	3,180	3,070	3,165	+90.0	+2.93	102,000	58,093,137,920
[5121]	26/10/05	2,975	3,115	2,975	3,075	+100.0	+3.36	107,800	56,441,200,640
[5121]	26/10/02	2,987	3,005	2,945	2,975	-40.0	-1.33	85,500	54,605,713,408
[5121]	26/10/01	2,948	3,025	2,948	3,015	+40.0	+1.34	110,900	55,339,909,120
[5121]	26/09/30	2,928	2,992	2,920	2,975	+65.0	+2.23	114,500	54,605,713,408
[5121]	26/09/29	2,918	2,955	2,892	2,910	-76.0	-2.55	136,500	53,412,646,912
[5121]	26/09/28	3,010	3,045	2,970	2,986	-14.0	-0.47	180,100	54,807,617,536
[5121]	26/09/25	2,900	3,000	2,900	3,000	+105.0	+3.63	284,800	55,064,584,192
[5121]	26/09/24	2,880	2,925	2,864	2,895	+62.0	+2.19	160,800	53,137,326,080
[5121]	26/09/18	2,850	2,864	2,795	2,833	-2.0	-0.07	73,400	51,999,322,112
[5121]	26/09/17	2,795	2,835	2,785	2,835	+49.0	+1.76	145,400	52,036,034,560
[5121]	26/09/16	2,739	2,800	2,739	2,786	+40.0	+1.46	65,400	51,136,647,168
[5121]	26/09/15	2,672	2,756	2,672	2,746	+53.0	+1.97	110,400	50,402,451,456
[5121]	26/09/14	2,669	2,697	2,645	2,693	+33.0	+1.24	73,500	49,429,643,264
[5121]	26/09/11	2,637	2,682	2,620	2,660	-18.0	-0.67	77,300	48,823,930,880
[5121]	26/09/10	2,690	2,708	2,653	2,678	-18.0	-0.67	56,700	49,154,322,432
[5121]	26/09/09	2,657	2,700	2,638	2,696	+50.0	+1.89	81,300	49,484,709,888
[5121]	26/09/08	2,700	2,705	2,646	2,646	-69.0	-2.54	103,600	48,566,964,224
[5121]	26/09/07	2,668	2,728	2,668	2,715	+47.0	+1.76	47,500	49,833,451,520
[5121]	26/09/04	2,627	2,669	2,610	2,668	+30.0	+1.14	64,000	48,970,772,480
[5121]	26/09/03	2,704	2,704	2,629	2,638	-42.0	-1.57	42,700	48,420,126,720
[5121]	26/09/02	2,717	2,738	2,680	2,680	-87.0	-3.14	49,300	49,191,030,784
[5121]	26/09/01	2,728	2,767	2,690	2,767	+39.0	+1.43	56,600	50,787,901,440
[5121]	26/08/31	2,690	2,749	2,665	2,728	+35.0	+1.30	57,500	50,072,064,000
[5121]	26/08/28	2,654	2,714	2,654	2,693	+48.0	+1.81	48,800	49,429,643,264
[5121]	26/08/27	2,649	2,649	2,614	2,645	+18.0	+0.69	60,400	48,548,610,048
[5121]	26/08/26	2,664	2,670	2,621	2,627	-26.0	-0.98	53,400	48,218,222,592
[5121]	26/08/25	2,718	2,719	2,622	2,653	-81.0	-2.96	78,500	48,695,447,552
[5121]	26/08/24	2,769	2,796	2,732	2,734	-11.0	-0.40	52,900	50,182,193,152
[5121]	26/08/21	2,733	2,763	2,725	2,745	-20.0	-0.72	51,300	50,384,097,280
[5121]	26/08/20	2,766	2,787	2,734	2,765	-15.0	-0.54	39,100	50,751,193,088
[5121]	26/08/19	2,773	2,820	2,742	2,780	+7.0	+0.25	86,400	51,026,518,016
[5121]	26/08/18	2,800	2,813	2,758	2,773	-28.0	-1.00	65,600	50,898,030,592
[5121]	26/08/17	2,743	2,830	2,743	2,801	+37.0	+1.34	95,900	51,743,887,360
[5121]	26/08/14	2,725	2,786	2,716	2,764	+28.0	+1.02	81,700	51,060,371,456
[5121]	26/08/13	2,715	2,744	2,648	2,736	+48.0	+1.79	138,100	50,543,120,384
[5121]	26/08/12	2,705	2,712	2,549	2,688	-67.0	-2.43	150,200	49,656,397,824
[5121]	26/08/10	2,789	2,798	2,728	2,755	-34.0	-1.22	67,900	50,894,110,720
[5121]	26/08/07	2,770	2,801	2,717	2,789	+14.0	+0.50	90,500	51,522,207,744
[5121]	26/08/06	2,735	2,809	2,728	2,775	+26.0	+0.95	152,800	51,263,578,112
[5121]	26/08/05	2,628	2,761	2,622	2,749	+168.0	+6.51	301,600	50,783,272,960
[5121]	26/08/04	2,525	2,629	2,522	2,581	+56.0	+2.22	190,900	47,679,746,048
[5121]	26/08/03	2,499	2,530	2,461	2,525	+21.0	+0.84	128,400	46,645,239,808
[5121]	26/07/31	2,490	2,533	2,450	2,504	+49.0	+2.00	77,000	46,257,299,456
[5121]	26/07/30	2,428	2,469	2,409	2,455	+23.0	+0.95	101,800	45,352,103,936
[5121]	26/07/29	2,445	2,465	2,380	2,432	-3.0	-0.12	140,100	44,927,217,664
[5121]	26/07/28	2,489	2,489	2,417	2,435	-52.0	-2.09	102,900	44,982,636,544
[5121]	26/07/27	2,468	2,488	2,438	2,487	+3.0	+0.12	71,700	45,943,250,944
[5121]	26/07/24	2,466	2,484	2,440	2,484	-5.0	-0.20	58,900	45,887,832,064
[5121]	26/07/23	2,496	2,505	2,467	2,489	-1.0	-0.04	83,000	45,980,196,864
[5121]	26/07/22	2,518	2,535	2,474	2,490	-31.0	-1.23	89,800	45,998,669,824
[5121]	26/07/21	2,494	2,527	2,465	2,521	+55.0	+2.23	78,900	46,571,343,872
[5121]	26/07/17	2,535	2,545	2,431	2,466	-74	-2.91	134,300	-
[5121]	26/07/16	2,591	2,593	2,537	2,540	-52	-2.01	55,400	-
[5121]	26/07/15	2,566	2,604	2,560	2,592	+12	+0.47	54,500	-
[5121]	26/07/14	2,574	2,592	2,544	2,580	+18	+0.70	40,300	-
[5121]	26/07/13	2,561	2,600	2,542	2,562	-22	-0.85	49,700	-
[5121]	26/07/10	2,569	2,599	2,559	2,584	+19	+0.74	60,600	-
[5121]	26/07/09	2,547	2,596	2,543	2,565	+19	+0.75	87,500	-
[5121]	26/07/08	2,600	2,600	2,546	2,546	-29	-1.13	49,900	-
[5121]	26/07/07	2,591	2,597	2,563	2,575	-5	-0.19	44,100	-
[5121]	26/07/06	2,595	2,602	2,569	2,580	-5	-0.19	42,900	-
[5121]	26/07/03	2,580	2,600	2,555	2,585	+17	+0.66	39,200	-
[5121]	26/07/02	2,507	2,589	2,507	2,568	+68	+2.72	91,100	-
[5121]	26/07/01	2,536	2,564	2,491	2,500	-50	-1.96	67,400	-
[5121]	26/06/30	2,598	2,598	2,499	2,550	-50	-1.92	96,000	-
[5121]	26/06/29	2,598	2,624	2,554	2,600	+5	+0.19	86,000	-
[5121]	26/06/26	2,545	2,598	2,540	2,595	+20	+0.78	70,100	-
[5121]	26/06/25	2,546	2,584	2,524	2,575	+100	+4.04	74,400	-
[5121]	26/06/24	2,525	2,525	2,409	2,475	-50	-1.98	159,200	-
[5121]	26/06/23	2,550	2,561	2,519	2,525	-64	-2.47	96,500	-
[5121]	26/06/22	2,652	2,656	2,589	2,589	-79	-2.96	130,700	-
[5121]	26/06/19	2,656	2,680	2,616	2,668	+59	+2.26	248,500	-
[5121]	26/06/18	2,630	2,696	2,591	2,609	-71	-2.65	261,700	-
[5121]	26/06/17	2,581	2,743	2,578	2,680	+122	+4.77	255,500	-
[5121]	26/06/16	2,592	2,602	2,528	2,558	-22	-0.85	87,900	-
[5121]	26/06/15	2,569	2,594	2,556	2,580	+30	+1.18	77,200	-
[5121]	26/06/12	2,546	2,577	2,536	2,550	+50	+2.00	87,400	-
[5121]	26/06/11	2,487	2,509	2,443	2,500	-12	-0.48	77,600	-
[5121]	26/06/10	2,486	2,572	2,478	2,512	+4	+0.16	102,800	-
[5121]	26/06/09	2,543	2,580	2,499	2,508	-14	-0.56	83,200	-
[5121]	26/06/08	2,462	2,526	2,460	2,522	-21	-0.83	134,800	-
[5121]	26/06/05	2,525	2,570	2,522	2,543	+18	+0.71	76,700	-
[5121]	26/06/04	2,510	2,533	2,481	2,525	-11	-0.43	63,900	-
[5121]	26/06/03	2,542	2,557	2,523	2,536	+29	+1.16	69,600	-
[5121]	26/06/02	2,476	2,514	2,427	2,507	-2	-0.08	99,500	-
[5121]	26/06/01	2,508	2,564	2,487	2,509	+35	+1.41	134,700	-
[5121]	26/05/29	2,441	2,488	2,436	2,474	-1	-0.04	110,100	-
[5121]	26/05/28	2,440	2,483	2,428	2,475	+35	+1.43	134,300	-
[5121]	26/05/27	2,470	2,482	2,427	2,440	-10	-0.41	79,000	-
[5121]	26/05/26	2,415	2,455	2,395	2,450	+32	+1.32	89,900	-
[5121]	26/05/25	2,416	2,450	2,400	2,418	+2	+0.08	88,500	-
[5121]	26/05/22	2,400	2,427	2,375	2,416	+45.0	+1.90	76,800	-
[5121]	26/05/21	2,412	2,436	2,371	2,371	-24.0	-1.00	91,200	-
[5121]	26/05/20	2,404	2,425	2,363	2,395	-55.0	-2.24	114,200	-
[5121]	26/05/19	2,487	2,507	2,421	2,450	-40.0	-1.61	114,500	-
[5121]	26/05/18	2,524	2,526	2,476	2,490	-55.0	-2.16	95,600	-
[5121]	26/05/15	2,580	2,600	2,523	2,545	-14.0	-0.55	108,900	-
[5121]	26/05/14	2,500	2,577	2,497	2,559	+75.0	+3.02	168,600	-
[5121]	26/05/13	2,522	2,535	2,481	2,484	-58.0	-2.28	98,800	-
[5121]	26/05/12	2,525	2,545	2,431	2,542	-33.0	-1.28	228,800	-
[5121]	26/05/11	2,618	2,648	2,566	2,575	-15.0	-0.58	119,200	-
[5121]	26/05/08	2,589	2,619	2,581	2,590	+1.0	+0.04	174,800	-
[5121]	26/05/07	2,569	2,605	2,555	2,589	+70.0	+2.78	87,700	-
[5121]	26/05/01	2,504	2,542	2,456	2,519	+7.0	+0.28	149,500	-
[5121]	26/04/30	2,493	2,523	2,492	2,512	0	+0.00	103,000	-
[5121]	26/04/28	2,500	2,512	2,489	2,512	+26.0	+1.05	68,500	-
[5121]	26/04/27	2,499	2,519	2,470	2,486	-8	-0.32	65,500	-
[5121]	26/04/24	2,473	2,500	2,451	2,494	+24	+0.97	104,600	-
[5121]	26/04/23	2,500	2,510	2,429	2,470	-22	-0.88	110,600	-
[5121]	26/04/22	2,497	2,503	2,447	2,492	-8	-0.32	144,100	-
[5121]	26/04/21	2,490	2,506	2,474	2,500	+32	+1.30	69,700	-
[5121]	26/04/20	2,503	2,533	2,461	2,468	-32	-1.28	69,900	-
[5121]	26/04/17	2,540	2,550	2,500	2,500	-55	-2.15	60,900	-
[5121]	26/04/16	2,574	2,582	2,555	2,555	+15	+0.59	81,900	-
[5121]	26/04/15	2,578	2,613	2,525	2,540	-38	-1.47	85,500	-
[5121]	26/04/14	2,600	2,609	2,565	2,578	-2	-0.08	88,700	-
[5121]	26/04/13	2,610	2,614	2,569	2,580	-31	-1.19	183,000	-
[5121]	26/04/10	2,603	2,620	2,579	2,611	+35	+1.36	176,600	-
[5121]	26/04/09	2,636	2,637	2,576	2,576	-37	-1.42	134,100	-
[5121]	26/04/08	2,642	2,655	2,597	2,613	+46	+1.79	388,800	-
[5121]	26/04/07	2,570	2,625	2,545	2,567	+7	+0.27	81,100	-
[5121]	26/04/06	2,552	2,587	2,552	2,560	-19	-0.74	76,000	-
[5121]	26/04/03	2,558	2,598	2,555	2,579	+40	+1.58	99,800	-
[5121]	26/04/02	2,525	2,582	2,511	2,539	+21	+0.83	156,900	-
[5121]	26/04/01	2,439	2,524	2,439	2,518	+139	+5.84	103,300	-
[5121]	26/03/31	2,334	2,409	2,334	2,379	-5	-0.21	152,100	-
[5121]	26/03/30	2,363	2,385	2,317	2,384	-72	-2.93	196,400	-
[5121]	26/03/27	2,449	2,469	2,416	2,456	-1	-0.04	127,100	-
[5121]	26/03/26	2,470	2,480	2,421	2,457	-7	-0.28	132,600	-
[5121]	26/03/25	2,480	2,507	2,463	2,464	+30	+1.23	189,900	-
[5121]	26/03/24	2,438	2,450	2,397	2,434	+83	+3.53	268,500	-
[5121]	26/03/23	2,436	2,441	2,343	2,351	-149	-5.96	305,100	-
[5121]	26/03/19	2,556	2,556	2,500	2,500	-90	-3.47	181,700	-
[5121]	26/03/18	2,549	2,596	2,540	2,590	+54	+2.13	196,000	-
[5121]	26/03/17	2,553	2,569	2,522	2,536	-13	-0.51	138,300	-
[5121]	26/03/16	2,537	2,574	2,523	2,549	+12	+0.47	92,000	-
[5121]	26/03/13	2,504	2,545	2,494	2,537	+3	+0.12	113,000	-
[5121]	26/03/12	2,599	2,625	2,530	2,534	-87	-3.32	134,300	-
[5121]	26/03/11	2,649	2,670	2,621	2,621	+1	+0.04	78,400	-
[5121]	26/03/10	2,641	2,680	2,575	2,620	+9	+0.34	226,400	-
[5121]	26/03/09	2,650	2,670	2,576	2,611	-139	-5.05	390,400	-
[5121]	26/03/06	2,695	2,756	2,639	2,750	+5	+0.18	277,000	-
[5121]	26/03/05	2,685	2,769	2,668	2,745	+133	+5.09	162,400	-
[5121]	26/03/04	2,500	2,640	2,498	2,612	+19	+0.73	527,800	-
[5121]	26/03/03	2,721	2,760	2,579	2,593	-131	-4.81	215,200	-
[5121]	26/03/02	2,675	2,725	2,635	2,724	+6	+0.22	152,700	-
[5121]	26/02/27	2,715	2,764	2,679	2,718	+40	+1.49	153,700	-
[5121]	26/02/26	2,698	2,705	2,661	2,678	+7	+0.26	164,100	-
[5121]	26/02/25	2,656	2,684	2,635	2,671	+53	+2.02	158,000	-
[5121]	26/02/24	2,600	2,636	2,577	2,618	+13	+0.50	208,500	-
[5121]	26/02/20	2,551	2,605	2,545	2,605	+29	+1.13	163,600	-
[5121]	26/02/19	2,521	2,577	2,516	2,576	+55	+2.18	127,900	-
[5121]	26/02/18	2,481	2,537	2,481	2,521	+40	+1.61	178,000	-
[5121]	26/02/17	2,469	2,488	2,411	2,481	+4	+0.16	105,100	-
[5121]	26/02/16	2,485	2,550	2,428	2,477	-58	-2.29	241,300	-
[5121]	26/02/13	2,550	2,579	2,504	2,535	-47	-1.82	231,800	-
[5121]	26/02/12	2,542	2,589	2,540	2,582	+62	+2.46	225,200	-
[5121]	26/02/10	2,432	2,522	2,428	2,520	+93	+3.83	176,600	-
[5121]	26/02/09	2,435	2,439	2,412	2,427	+22	+0.91	85,900	-
[5121]	26/02/06	2,388	2,407	2,371	2,405	+16	+0.67	93,500	-
[5121]	26/02/05	2,391	2,402	2,356	2,389	+23	+0.97	123,000	-
[5121]	26/02/04	2,335	2,373	2,328	2,366	+36	+1.55	104,600	-
[5121]	26/02/03	2,274	2,330	2,270	2,330	+76	+3.37	107,100	-
[5121]	26/02/02	2,279	2,324	2,254	2,254	-13	-0.57	160,900	-
[5121]	26/01/30	2,270	2,287	2,239	2,267	-3	-0.13	120,200	-
[5121]	26/01/29	2,210	2,283	2,199	2,270	+51	+2.30	198,200	-
[5121]	26/01/28	2,260	2,263	2,210	2,219	-62	-2.72	163,300	-
[5121]	26/01/27	2,200	2,281	2,188	2,281	+94	+4.30	203,200	-
[5121]	26/01/26	2,200	2,223	2,168	2,187	-43	-1.93	153,100	-
[5121]	26/01/23	2,215	2,236	2,180	2,230	+30	+1.36	117,900	-
[5121]	26/01/22	2,185	2,203	2,169	2,200	+33	+1.52	102,500	-
[5121]	26/01/21	2,153	2,180	2,137	2,167	-3	-0.14	106,200	-
[5121]	26/01/20	2,220	2,220	2,165	2,170	-56	-2.52	119,200	-
[5121]	26/01/19	2,192	2,229	2,162	2,226	+11	+0.50	141,100	-
[5121]	26/01/16	2,176	2,217	2,164	2,215	+40	+1.84	127,500	-
[5121]	26/01/15	2,140	2,177	2,130	2,175	+35	+1.64	116,100	-
[5121]	26/01/14	2,108	2,140	2,107	2,140	+32	+1.52	120,600	-
[5121]	26/01/13	2,085	2,108	2,053	2,108	+49	+2.38	163,700	-
[5121]	26/01/09	2,034	2,072	2,031	2,059	+35	+1.73	127,700	-
[5121]	26/01/08	2,066	2,067	2,001	2,024	-51	-2.46	206,600	-
[5121]	26/01/07	2,057	2,075	2,047	2,075	+24	+1.17	130,000	-
[5121]	26/01/06	2,059	2,068	2,038	2,051	+11	+0.54	100,600	-
[5121]	26/01/05	2,070	2,082	2,040	2,040	-16	-0.78	136,600	-
[5121]	25/12/30	2,051	2,075	2,046	2,056	+11	+0.54	114,300	-
[5121]	25/12/29	2,031	2,088	2,026	2,045	+18	+0.89	408,600	-
[5121]	25/12/26	2,023	2,060	2,013	2,027	+76	+3.90	339,900	-
[5121]	25/12/25	1,945	1,964	1,941	1,951	+14	+0.72	65,600	-
[5121]	25/12/24	1,922	1,943	1,922	1,937	+3	+0.16	54,200	-
[5121]	25/12/23	1,931	1,952	1,920	1,934	-5	-0.26	96,000	-
[5121]	25/12/22	1,936	1,955	1,922	1,939	+37	+1.95	105,800	-
[5121]	25/12/19	1,880	1,910	1,860	1,902	+24	+1.28	174,400	-
[5121]	25/12/18	1,892	1,908	1,867	1,878	-13	-0.69	127,100	-
[5121]	25/12/17	1,921	1,921	1,880	1,891	-30	-1.56	130,300	-
[5121]	25/12/16	1,978	1,978	1,920	1,921	-44	-2.24	81,300	-
[5121]	25/12/15	1,939	1,972	1,939	1,965	+35	+1.81	52,300	-
[5121]	25/12/12	1,925	1,940	1,923	1,930	+20	+1.05	74,500	-
[5121]	25/12/11	1,962	1,967	1,902	1,910	-49	-2.50	101,900	-
[5121]	25/12/10	1,964	1,983	1,947	1,959	-10	-0.51	66,200	-
[5121]	25/12/09	1,992	1,993	1,967	1,969	-23	-1.15	60,200	-
[5121]	25/12/08	1,978	2,005	1,971	1,992	+36	+1.84	88,300	-
[5121]	25/12/05	1,955	1,970	1,931	1,956	-10	-0.51	95,400	-
[5121]	25/12/04	1,952	1,966	1,945	1,966	+22	+1.13	66,500	-
[5121]	25/12/03	2,000	2,004	1,921	1,944	-59	-2.95	163,500	-
[5121]	25/12/02	2,031	2,037	1,991	2,003	-27	-1.33	206,900	-
[5121]	25/12/01	1,909	2,059	1,902	2,030	+140	+7.41	439,000	-
[5121]	25/11/28	1,835	1,890	1,835	1,890	+61	+3.34	186,200	-
[5121]	25/11/27	1,821	1,834	1,817	1,829	+17	+0.94	64,100	-
[5121]	25/11/26	1,793	1,820	1,787	1,812	+27	+1.51	78,900	-
[5121]	25/11/25	1,780	1,796	1,774	1,785	+10	+0.56	74,000	-
[5121]	25/11/21	1,779	1,796	1,765	1,775	-6	-0.34	98,500	-
[5121]	25/11/20	1,812	1,812	1,781	1,781	+5	+0.28	97,000	-
[5121]	25/11/19	1,794	1,804	1,770	1,776	-14	-0.78	86,600	-
[5121]	25/11/18	1,840	1,845	1,775	1,790	-67	-3.61	160,100	-
[5121]	25/11/17	1,836	1,862	1,830	1,857	+4	+0.22	131,200	-
[5121]	25/11/14	1,840	1,905	1,830	1,853	+11	+0.60	269,200	-
[5121]	25/11/13	1,838	1,852	1,828	1,842	+10	+0.55	126,600	-
[5121]	25/11/12	1,801	1,844	1,801	1,832	+22	+1.22	144,500	-
[5121]	25/11/11	1,840	1,844	1,793	1,810	-147	-7.51	438,600	-
[5121]	25/11/10	1,940	1,975	1,905	1,957	+34	+1.77	175,500	-
[5121]	25/11/07	1,930	1,938	1,906	1,923	-30	-1.54	55,000	-
[5121]	25/11/06	1,945	1,963	1,924	1,953	+26	+1.35	51,100	-
[5121]	25/11/05	1,941	1,943	1,880	1,927	-24	-1.23	77,900	-
[5121]	25/11/04	1,929	1,961	1,922	1,951	+16	+0.83	72,400	-
[5121]	25/10/31	1,918	1,939	1,900	1,935	+13	+0.68	78,800	-
[5121]	25/10/30	1,951	1,958	1,915	1,922	-27	-1.39	91,000	-
[5121]	25/10/29	1,996	1,996	1,940	1,949	-41	-2.06	55,700	-
[5121]	25/10/28	2,040	2,045	1,990	1,990	-60	-2.93	58,700	-
[5121]	25/10/27	2,056	2,059	2,039	2,050	+23	+1.13	47,100	-
[5121]	25/10/24	2,044	2,044	2,003	2,027	-10	-0.49	56,700	-
[5121]	25/10/23	2,024	2,048	2,020	2,037	+9	+0.44	92,600	-
[5121]	25/10/22	1,948	2,029	1,941	2,028	+80	+4.11	126,200	-
[5121]	25/10/21	1,950	1,963	1,933	1,948	-7	-0.36	130,500	-
[5121]	25/10/20	1,957	1,967	1,940	1,955	+29	+1.51	62,200	-
[5121]	25/10/17	1,946	1,946	1,924	1,926	-20	-1.03	31,900	-
[5121]	25/10/16	1,936	1,948	1,921	1,946	+26	+1.35	51,700	-
[5121]	25/10/15	1,895	1,924	1,895	1,920	+25	+1.32	52,000	-
[5121]	25/10/14	1,886	1,907	1,873	1,895	-31	-1.61	102,000	-
[5121]	25/10/10	1,970	1,970	1,926	1,926	-61	-3.07	76,800	-
[5121]	25/10/09	1,979	1,988	1,970	1,987	+7	+0.35	82,700	-
[5121]	25/10/08	1,964	1,994	1,964	1,980	+16	+0.81	112,100	-
[5121]	25/10/07	1,961	1,979	1,955	1,964	+6	+0.31	81,300	-
[5121]	25/10/06	1,950	1,964	1,935	1,958	+38	+1.98	91,700	-
[5121]	25/10/03	1,873	1,923	1,872	1,920	+47	+2.51	68,200	-
[5121]	25/10/02	1,870	1,879	1,840	1,873	+10	+0.54	59,100	-
[5121]	25/10/01	1,898	1,899	1,846	1,863	-51	-2.66	136,000	-
[5121]	25/09/30	1,940	1,940	1,902	1,914	-28	-1.44	83,400	-
[5121]	25/09/29	1,947	1,954	1,915	1,942	-25	-1.27	61,000	-
[5121]	25/09/26	1,945	1,974	1,940	1,967	+17	+0.87	92,000	-
[5121]	25/09/25	1,947	1,968	1,928	1,950	+3	+0.15	67,500	-
[5121]	25/09/24	1,931	1,947	1,914	1,947	+16	+0.83	75,500	-
[5121]	25/09/22	1,925	1,939	1,920	1,931	+3	+0.16	54,200	-
[5121]	25/09/19	1,923	1,940	1,905	1,928	-4	-0.21	83,700	-
[5121]	25/09/18	1,940	1,942	1,922	1,932	-8	-0.41	61,000	-
[5121]	25/09/17	1,939	1,953	1,924	1,940	-8	-0.41	61,400	-
[5121]	25/09/16	1,934	1,952	1,929	1,948	+19	+0.98	48,800	-
[5121]	25/09/12	1,964	1,972	1,927	1,929	-19	-0.98	83,500	-
[5121]	25/09/11	1,953	1,961	1,938	1,948	-5	-0.26	57,200	-
[5121]	25/09/10	1,960	1,979	1,945	1,953	+3	+0.15	70,700	-
[5121]	25/09/09	1,963	1,986	1,948	1,950	-16	-0.81	69,600	-
[5121]	25/09/08	1,960	1,967	1,947	1,966	+15	+0.77	45,700	-
[5121]	25/09/05	1,942	1,966	1,930	1,951	+1	+0.05	66,300	-