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
[5921]	26/10/29	4,370	4,370	4,370	4,370	0	+0.00	400	12,028,604,416
[5921]	26/10/28	4,445	4,445	4,370	4,370	+15.0	+0.34	1,600	12,028,604,416
[5921]	26/10/27	4,355	4,355	4,355	4,355	0	+0.00	300	11,987,315,712
[5921]	26/10/26	4,355	4,355	4,355	4,355	-70.0	-1.58	300	11,987,315,712
[5921]	26/10/23	4,425	4,425	4,425	4,425	-10.0	-0.23	100	12,179,993,600
[5921]	26/10/22	4,435	4,435	4,430	4,435	0	+0.00	1,400	12,207,519,744
[5921]	26/10/21	4,435	4,435	4,435	4,435	+40.0	+0.91	300	12,207,519,744
[5921]	26/10/20	4,440	4,440	4,375	4,395	-45.0	-1.01	300	12,097,417,216
[5921]	26/10/19	4,410	4,445	4,405	4,440	+35.0	+0.79	1,800	12,221,282,304
[5921]	26/10/16	4,405	4,405	4,405	4,405	+35.0	+0.80	200	12,124,943,360
[5921]	26/10/15	4,420	4,420	4,370	4,370	-20.0	-0.46	1,100	12,028,604,416
[5921]	26/10/14	4,385	4,390	4,380	4,390	+10.0	+0.23	400	12,083,654,656
[5921]	26/10/13	4,380	4,380	4,380	4,380	+5.0	+0.11	100	12,056,129,536
[5921]	26/10/09	4,380	4,380	4,360	4,375	-5.0	-0.11	500	12,042,366,976
[5921]	26/10/08	4,380	4,380	4,380	4,380	-5.0	-0.11	200	12,056,129,536
[5921]	26/10/07	4,330	4,385	4,310	4,385	+25.0	+0.57	1,100	12,069,892,096
[5921]	26/10/06	4,330	4,360	4,330	4,360	0	+0.00	700	12,001,078,272
[5921]	26/10/05	4,290	4,360	4,290	4,360	+70.0	+1.63	1,400	12,001,078,272
[5921]	26/10/02	4,340	4,340	4,290	4,290	-60.0	-1.38	7,600	11,808,400,384
[5921]	26/10/01	4,320	4,350	4,320	4,350	0	+0.00	1,100	11,973,553,152
[5921]	26/09/30	4,360	4,360	4,350	4,350	-10.0	-0.23	9,100	11,973,553,152
[5921]	26/09/29	4,340	4,360	4,300	4,360	-80.0	-1.80	12,300	12,001,078,272
[5921]	26/09/28	4,485	4,485	4,440	4,440	+25.0	+0.57	1,600	12,221,282,304
[5921]	26/09/25	4,400	4,450	4,400	4,415	0	+0.00	2,600	12,152,468,480
[5921]	26/09/24	4,480	4,480	4,415	4,415	-45.0	-1.01	1,500	12,152,468,480
[5921]	26/09/18	4,410	4,460	4,400	4,460	+60.0	+1.36	1,300	12,276,332,544
[5921]	26/09/17	4,450	4,450	4,400	4,400	-50.0	-1.12	1,300	12,111,180,800
[5921]	26/09/16	4,405	4,450	4,400	4,450	0	+0.00	2,700	12,248,807,424
[5921]	26/09/15	4,460	4,460	4,450	4,450	+25.0	+0.56	500	12,248,807,424
[5921]	26/09/14	4,415	4,425	4,415	4,425	+40.0	+0.91	500	12,179,993,600
[5921]	26/09/11	4,430	4,430	4,380	4,385	+5.0	+0.11	1,100	12,069,892,096
[5921]	26/09/10	4,440	4,440	4,380	4,380	-60.0	-1.35	500	12,056,129,536
[5921]	26/09/09	4,440	4,440	4,435	4,440	0	+0.00	400	12,221,282,304
[5921]	26/09/08	4,430	4,445	4,400	4,440	+20.0	+0.45	1,700	12,221,282,304
[5921]	26/09/07	4,390	4,420	4,390	4,420	+30.0	+0.68	500	12,166,231,040
[5921]	26/09/04	4,410	4,410	4,390	4,390	-20.0	-0.45	400	12,083,654,656
[5921]	26/09/03	4,390	4,420	4,390	4,410	+40.0	+0.92	800	12,138,705,920
[5921]	26/09/02	4,390	4,390	4,370	4,370	0	+0.00	600	12,028,604,416
[5921]	26/09/01	4,370	4,370	4,370	4,370	+15.0	+0.34	300	12,028,604,416
[5921]	26/08/31	4,360	4,365	4,355	4,355	0	+0.00	1,100	11,987,315,712
[5921]	26/08/28	4,355	4,355	4,355	4,355	+5.0	+0.11	200	11,987,315,712
[5921]	26/08/27	4,360	4,370	4,350	4,350	-5.0	-0.11	1,100	11,973,553,152
[5921]	26/08/26	4,355	4,355	4,355	4,355	+40.0	+0.93	200	11,987,315,712
[5921]	26/08/25	4,340	4,360	4,310	4,315	-55.0	-1.26	2,200	11,877,214,208
[5921]	26/08/24	4,340	4,370	4,300	4,370	+90.0	+2.10	1,100	12,028,604,416
[5921]	26/08/21	4,280	4,280	4,280	4,280	0	+0.00	100	11,780,875,264
[5921]	26/08/20	4,300	4,300	4,280	4,280	+20.0	+0.47	200	11,780,875,264
[5921]	26/08/19	4,260	4,260	4,260	4,260	-15.0	-0.35	100	11,725,825,024
[5921]	26/08/18	4,395	4,395	4,275	4,275	-70.0	-1.61	2,100	11,767,112,704
[5921]	26/08/17	4,300	4,415	4,300	4,345	+70.0	+1.64	4,100	11,959,790,592
[5921]	26/08/14	4,275	4,275	4,245	4,275	+30.0	+0.71	1,000	11,767,112,704
[5921]	26/08/13	4,250	4,250	4,245	4,245	-10.0	-0.24	400	11,684,536,320
[5921]	26/08/12	4,225	4,265	4,225	4,255	+60.0	+1.43	700	11,712,062,464
[5921]	26/08/10	4,230	4,235	4,170	4,195	+35.0	+0.84	700	11,546,909,696
[5921]	26/08/07	4,160	4,160	4,160	4,160	-70.0	-1.65	200	11,450,570,752
[5921]	26/08/06	4,220	4,230	4,220	4,230	+35.0	+0.83	500	11,643,248,640
[5921]	26/08/05	4,200	4,235	4,195	4,195	0	+0.00	700	11,546,909,696
[5921]	26/08/04	4,140	4,195	4,140	4,195	+35.0	+0.84	500	11,546,909,696
[5921]	26/08/03	4,120	4,160	4,050	4,160	+40.0	+0.97	6,400	11,450,570,752
[5921]	26/07/31	4,050	4,120	4,050	4,120	+80.0	+1.98	1,000	11,340,469,248
[5921]	26/07/30	4,080	4,080	4,040	4,040	-40.0	-0.98	200	11,120,265,216
[5921]	26/07/29	4,040	4,125	4,040	4,080	+25.0	+0.62	500	11,230,367,744
[5921]	26/07/28	4,095	4,095	4,055	4,055	-80.0	-1.93	200	11,161,553,920
[5921]	26/07/27	4,115	4,135	4,115	4,135	+60.0	+1.47	500	11,381,756,928
[5921]	26/07/24	－	－	－	4,075	－	－	0	-
[5921]	26/07/23	4,075	4,075	4,075	4,075	－	－	100	-
[5921]	26/07/22	－	－	－	4,095	－	－	0	-
[5921]	26/07/21	4,095	4,095	4,095	4,095	0	0.00	100	-
[5921]	26/07/17	4,130	4,130	4,085	4,095	+10	+0.24	1,000	-
[5921]	26/07/16	4,090	4,135	4,075	4,085	+20	+0.49	800	-
[5921]	26/07/15	4,020	4,065	4,020	4,065	+50	+1.25	1,300	-
[5921]	26/07/14	4,015	4,015	4,015	4,015	-5	-0.12	100	-
[5921]	26/07/13	4,005	4,020	4,005	4,020	+20	+0.50	1,200	-
[5921]	26/07/10	4,000	4,000	4,000	4,000	+20	+0.50	300	-
[5921]	26/07/09	4,000	4,000	3,980	3,980	-20	-0.50	400	-
[5921]	26/07/08	3,945	4,000	3,945	4,000	+55	+1.39	500	-
[5921]	26/07/07	3,930	3,945	3,930	3,945	+25	+0.64	200	-
[5921]	26/07/06	3,925	3,925	3,920	3,920	-5	-0.13	300	-
[5921]	26/07/03	3,925	3,925	3,920	3,925	+20	+0.51	1,300	-
[5921]	26/07/02	3,910	3,920	3,905	3,905	-15	-0.38	1,800	-
[5921]	26/07/01	3,900	3,920	3,900	3,920	-15	-0.38	1,000	-
[5921]	26/06/30	3,905	3,950	3,900	3,935	+30	+0.77	1,700	-
[5921]	26/06/29	3,950	3,950	3,905	3,905	-25	-0.64	1,000	-
[5921]	26/06/26	3,950	3,960	3,930	3,930	-35	-0.88	400	-
[5921]	26/06/25	3,965	3,965	3,965	3,965	+25	+0.63	300	-
[5921]	26/06/24	3,980	3,980	3,940	3,940	-40	-1.01	2,200	-
[5921]	26/06/23	3,975	3,980	3,970	3,980	+5	+0.13	1,400	-
[5921]	26/06/22	4,040	4,040	3,975	3,975	-35	-0.87	1,800	-
[5921]	26/06/19	4,040	4,040	4,010	4,010	-15	-0.37	800	-
[5921]	26/06/18	4,030	4,030	4,025	4,025	-5	-0.12	900	-
[5921]	26/06/17	4,110	4,110	4,030	4,030	-30	-0.74	800	-
[5921]	26/06/16	4,110	4,110	4,060	4,060	-30	-0.73	600	-
[5921]	26/06/15	4,095	4,095	4,045	4,090	+40	+0.99	800	-
[5921]	26/06/12	4,045	4,050	4,045	4,050	+30	+0.75	600	-
[5921]	26/06/11	4,025	4,025	4,020	4,020	+10	+0.25	300	-
[5921]	26/06/10	4,060	4,060	4,010	4,010	-50	-1.23	1,800	-
[5921]	26/06/09	4,055	4,060	4,055	4,060	+10	+0.25	200	-
[5921]	26/06/08	4,090	4,090	4,050	4,050	-20	-0.49	300	-
[5921]	26/06/05	4,105	4,105	4,070	4,070	-15	-0.37	1,000	-
[5921]	26/06/04	4,100	4,105	4,070	4,085	-15	-0.37	3,500	-
[5921]	26/06/03	4,100	4,115	4,095	4,100	-10	-0.24	1,500	-
[5921]	26/06/02	4,150	4,175	4,110	4,110	-30	-0.72	1,400	-
[5921]	26/06/01	4,215	4,215	4,130	4,140	－	－	1,900	-
[5921]	26/05/29	－	－	－	4,245	－	－	0	-
[5921]	26/05/28	4,245	4,255	4,200	4,245	+30	+0.71	700	-
[5921]	26/05/27	4,240	4,240	4,215	4,215	-30	-0.71	1,900	-
[5921]	26/05/26	4,245	4,250	4,235	4,245	-25	-0.59	1,100	-
[5921]	26/05/25	4,260	4,280	4,260	4,270	-20	-0.47	1,300	-
[5921]	26/05/22	4,290	4,320	4,235	4,290	+30.0	+0.70	1,400	-
[5921]	26/05/21	4,255	4,275	4,235	4,260	+15.0	+0.35	900	-
[5921]	26/05/20	4,235	4,270	4,230	4,245	+10.0	+0.24	2,100	-
[5921]	26/05/19	4,280	4,300	4,235	4,235	-25.0	-0.59	8,100	-
[5921]	26/05/18	4,290	4,290	4,235	4,260	-15.0	-0.35	900	-
[5921]	26/05/15	4,305	4,345	4,265	4,275	-20.0	-0.47	2,900	-
[5921]	26/05/14	4,155	4,295	4,105	4,295	+115.0	+2.75	1,900	-
[5921]	26/05/13	4,300	4,300	4,180	4,180	-125.0	-2.90	300	-
[5921]	26/05/12	4,205	4,305	4,205	4,305	+50.0	+1.18	500	-
[5921]	26/05/11	4,255	4,255	4,255	4,255	+70.0	+1.67	100	-
[5921]	26/05/08	4,185	4,185	4,180	4,185	-15.0	-0.36	400	-
[5921]	26/05/07	4,200	4,200	4,200	4,200	+10.0	+0.24	300	-
[5921]	26/05/01	4,200	4,200	4,190	4,190	-5.0	-0.12	300	-
[5921]	26/04/30	4,205	4,240	4,195	4,195	-15.0	-0.36	500	-
[5921]	26/04/28	4,240	4,240	4,210	4,210	-30.0	-0.71	300	-
[5921]	26/04/27	4,280	4,280	4,240	4,240	0	0.00	200	-
[5921]	26/04/24	4,260	4,260	4,215	4,240	+30	+0.71	500	-
[5921]	26/04/23	4,220	4,220	4,205	4,210	-10	-0.24	1,200	-
[5921]	26/04/22	4,220	4,230	4,220	4,220	-60	-1.40	300	-
[5921]	26/04/21	4,280	4,280	4,280	4,280	+50	+1.18	100	-
[5921]	26/04/20	4,250	4,295	4,230	4,230	-15	-0.35	500	-
[5921]	26/04/17	4,290	4,300	4,245	4,245	-15	-0.35	900	-
[5921]	26/04/16	4,280	4,280	4,260	4,260	-15	-0.35	500	-
[5921]	26/04/15	4,310	4,310	4,275	4,275	-35	-0.81	500	-
[5921]	26/04/14	4,310	4,310	4,240	4,310	+30	+0.70	1,100	-
[5921]	26/04/13	4,280	4,295	4,250	4,280	-50	-1.15	1,100	-
[5921]	26/04/10	4,255	4,330	4,170	4,330	+120	+2.85	2,500	-
[5921]	26/04/09	4,245	4,245	4,210	4,210	-25	-0.59	300	-
[5921]	26/04/08	4,230	4,340	4,230	4,235	+15	+0.36	1,500	-
[5921]	26/04/07	4,240	4,240	4,220	4,220	0	0.00	400	-
[5921]	26/04/06	4,205	4,360	4,205	4,220	-5	-0.12	1,500	-
[5921]	26/04/03	4,290	4,290	4,220	4,225	-20	-0.47	500	-
[5921]	26/04/02	4,310	4,310	4,240	4,245	-65	-1.51	700	-
[5921]	26/04/01	4,280	4,310	4,280	4,310	+90	+2.13	400	-
[5921]	26/03/31	4,220	4,270	4,200	4,220	-40	-0.94	1,200	-
[5921]	26/03/30	4,260	4,280	4,260	4,260	-20	-0.47	1,200	-
[5921]	26/03/27	4,260	4,320	4,260	4,280	－	－	2,400	-
[5921]	26/03/26	－	－	－	4,325	－	－	0	-
[5921]	26/03/25	4,370	4,370	4,325	4,325	+25	+0.58	1,200	-
[5921]	26/03/24	4,325	4,335	4,285	4,300	-20	-0.46	3,000	-
[5921]	26/03/23	4,380	4,630	4,305	4,320	-60	-1.37	32,100	-
[5921]	26/03/19	4,400	4,400	4,380	4,380	-40	-0.90	200	-
[5921]	26/03/18	4,410	4,420	4,400	4,420	0	0.00	2,300	-
[5921]	26/03/17	4,440	4,440	4,420	4,420	+45	+1.03	400	-
[5921]	26/03/16	4,440	4,440	4,360	4,375	-20	-0.46	1,400	-
[5921]	26/03/13	4,440	4,440	4,395	4,395	0	0.00	800	-
[5921]	26/03/12	4,410	4,410	4,395	4,395	-30	-0.68	400	-
[5921]	26/03/11	4,460	4,460	4,425	4,425	+5	+0.11	2,100	-
[5921]	26/03/10	4,450	4,450	4,405	4,420	+20	+0.45	700	-
[5921]	26/03/09	4,400	4,400	4,325	4,400	-60	-1.35	2,900	-
[5921]	26/03/06	4,400	4,460	4,395	4,460	+15	+0.34	500	-
[5921]	26/03/05	4,445	4,475	4,445	4,445	+70	+1.60	1,000	-
[5921]	26/03/04	4,405	4,450	4,360	4,375	-55	-1.24	2,600	-
[5921]	26/03/03	4,470	4,480	4,425	4,430	-15	-0.34	2,000	-
[5921]	26/03/02	4,450	4,450	4,440	4,445	-5	-0.11	1,900	-
[5921]	26/02/27	4,465	4,465	4,425	4,450	-10	-0.22	2,800	-
[5921]	26/02/26	4,475	4,475	4,440	4,460	-15	-0.34	2,000	-
[5921]	26/02/25	4,515	4,515	4,455	4,475	-30	-0.67	1,400	-
[5921]	26/02/24	4,465	4,515	4,450	4,505	+75	+1.69	4,400	-
[5921]	26/02/20	4,475	4,475	4,430	4,430	-45	-1.01	600	-
[5921]	26/02/19	4,435	4,480	4,435	4,475	+40	+0.90	600	-
[5921]	26/02/18	4,435	4,470	4,435	4,435	-50	-1.11	900	-
[5921]	26/02/17	4,485	4,485	4,420	4,485	0	0.00	1,100	-
[5921]	26/02/16	4,470	4,485	4,420	4,485	+35	+0.79	1,700	-
[5921]	26/02/13	4,470	4,475	4,450	4,450	-20	-0.45	1,700	-
[5921]	26/02/12	4,460	4,470	4,460	4,470	+5	+0.11	2,700	-
[5921]	26/02/10	4,425	4,465	4,410	4,465	+55	+1.25	1,100	-
[5921]	26/02/09	4,425	4,425	4,410	4,410	-10	-0.23	900	-
[5921]	26/02/06	4,395	4,420	4,395	4,420	+25	+0.57	400	-
[5921]	26/02/05	4,395	4,420	4,395	4,395	+35	+0.80	2,400	-
[5921]	26/02/04	4,380	4,380	4,360	4,360	-5	-0.11	2,700	-
[5921]	26/02/03	4,375	4,375	4,335	4,365	+20	+0.46	2,700	-
[5921]	26/02/02	4,355	4,380	4,340	4,345	-70	-1.59	5,400	-
[5921]	26/01/30	4,400	4,435	4,380	4,415	+15	+0.34	1,600	-
[5921]	26/01/29	4,410	4,410	4,360	4,400	+5	+0.11	400	-
[5921]	26/01/28	4,420	4,420	4,370	4,395	-40	-0.90	1,000	-
[5921]	26/01/27	4,405	4,450	4,405	4,435	+35	+0.80	1,800	-
[5921]	26/01/26	4,430	4,430	4,380	4,400	-15	-0.34	2,500	-
[5921]	26/01/23	4,460	4,460	4,415	4,415	-35	-0.79	300	-
[5921]	26/01/22	4,440	4,450	4,405	4,450	+10	+0.23	1,400	-
[5921]	26/01/21	4,410	4,440	4,405	4,440	+10	+0.23	1,500	-
[5921]	26/01/20	4,435	4,435	4,405	4,430	+20	+0.45	900	-
[5921]	26/01/19	4,470	4,470	4,405	4,410	-35	-0.79	1,800	-
[5921]	26/01/16	4,450	4,450	4,425	4,445	+20	+0.45	4,000	-
[5921]	26/01/15	4,380	4,430	4,380	4,425	+50	+1.14	10,800	-
[5921]	26/01/14	4,360	4,375	4,360	4,375	+20	+0.46	2,600	-
[5921]	26/01/13	4,360	4,380	4,355	4,355	0	0.00	3,300	-
[5921]	26/01/09	4,375	4,380	4,340	4,355	-20	-0.46	2,400	-
[5921]	26/01/08	4,400	4,400	4,370	4,375	-25	-0.57	900	-
[5921]	26/01/07	4,350	4,400	4,350	4,400	+60	+1.38	1,200	-
[5921]	26/01/06	4,370	4,370	4,330	4,340	0	0.00	2,100	-
[5921]	26/01/05	4,305	4,375	4,305	4,340	+35	+0.81	3,300	-
[5921]	25/12/30	4,290	4,305	4,255	4,305	+30	+0.70	2,900	-
[5921]	25/12/29	4,220	4,290	4,195	4,275	+55	+1.30	19,200	-
[5921]	25/12/26	4,210	4,220	4,170	4,220	+30	+0.72	1,100	-
[5921]	25/12/25	4,155	4,195	4,150	4,190	+40	+0.96	3,500	-
[5921]	25/12/24	4,175	4,175	4,150	4,150	-15	-0.36	1,500	-
[5921]	25/12/23	4,160	4,165	4,150	4,165	+5	+0.12	1,300	-
[5921]	25/12/22	4,140	4,160	4,140	4,160	+10	+0.24	1,700	-
[5921]	25/12/19	4,160	4,165	4,150	4,150	-5	-0.12	1,400	-
[5921]	25/12/18	4,160	4,160	4,155	4,155	-5	-0.12	1,000	-
[5921]	25/12/17	4,205	4,205	4,160	4,160	-5	-0.12	1,300	-
[5921]	25/12/16	4,170	4,205	4,165	4,165	0	0.00	3,900	-
[5921]	25/12/15	4,170	4,170	4,155	4,165	-5	-0.12	2,900	-
[5921]	25/12/12	4,160	4,175	4,160	4,170	+15	+0.36	1,200	-
[5921]	25/12/11	4,165	4,170	4,155	4,155	-10	-0.24	2,100	-
[5921]	25/12/10	4,180	4,180	4,165	4,165	-10	-0.24	1,300	-
[5921]	25/12/09	4,170	4,175	4,165	4,175	+5	+0.12	3,300	-
[5921]	25/12/08	4,180	4,185	4,165	4,170	-15	-0.36	1,300	-
[5921]	25/12/05	4,185	4,185	4,180	4,185	-5	-0.12	1,700	-
[5921]	25/12/04	4,225	4,225	4,185	4,190	-10	-0.24	3,300	-
[5921]	25/12/03	4,210	4,230	4,175	4,200	-10	-0.24	17,800	-
[5921]	25/12/02	4,215	4,215	4,175	4,210	0	0.00	3,100	-
[5921]	25/12/01	4,215	4,260	4,210	4,210	0	0.00	2,300	-
[5921]	25/11/28	4,215	4,225	4,175	4,210	-10	-0.24	4,600	-
[5921]	25/11/27	4,230	4,255	4,215	4,220	-25	-0.59	1,100	-
[5921]	25/11/26	4,215	4,245	4,215	4,245	+30	+0.71	1,200	-
[5921]	25/11/25	4,220	4,260	4,215	4,215	-5	-0.12	3,500	-
[5921]	25/11/21	4,205	4,260	4,190	4,220	-10	-0.24	1,900	-
[5921]	25/11/20	4,225	4,255	4,200	4,230	+20	+0.48	2,700	-
[5921]	25/11/19	4,230	4,230	4,200	4,210	0	0.00	2,700	-
[5921]	25/11/18	4,230	4,230	4,175	4,210	-25	-0.59	3,800	-
[5921]	25/11/17	4,365	4,365	4,200	4,235	-130	-2.98	9,000	-
[5921]	25/11/14	4,375	4,410	4,315	4,365	-45	-1.02	3,300	-
[5921]	25/11/13	4,465	4,465	4,375	4,410	-35	-0.79	1,600	-
[5921]	25/11/12	4,435	4,495	4,435	4,445	+80	+1.83	1,400	-
[5921]	25/11/11	4,440	4,440	4,365	4,365	-95	-2.13	1,100	-
[5921]	25/11/10	4,495	4,500	4,440	4,460	-15	-0.34	1,600	-
[5921]	25/11/07	4,515	4,515	4,405	4,475	0	0.00	2,900	-
[5921]	25/11/06	4,475	4,545	4,475	4,475	+5	+0.11	2,900	-
[5921]	25/11/05	4,440	4,485	4,440	4,470	+30	+0.68	1,200	-
[5921]	25/11/04	4,440	4,455	4,430	4,440	-10	-0.22	1,300	-
[5921]	25/10/31	4,480	4,480	4,430	4,450	+30	+0.68	800	-
[5921]	25/10/30	4,450	4,450	4,420	4,420	-70	-1.56	1,100	-
[5921]	25/10/29	4,465	4,495	4,400	4,490	+15	+0.34	3,400	-
[5921]	25/10/28	4,550	4,550	4,405	4,475	-75	-1.65	4,100	-
[5921]	25/10/27	4,480	4,590	4,445	4,550	+65	+1.45	5,900	-
[5921]	25/10/24	4,465	4,525	4,460	4,485	+25	+0.56	800	-
[5921]	25/10/23	4,495	4,525	4,445	4,460	-40	-0.89	1,500	-
[5921]	25/10/22	4,450	4,500	4,430	4,500	+35	+0.78	1,700	-
[5921]	25/10/21	4,475	4,530	4,465	4,465	-10	-0.22	1,200	-
[5921]	25/10/20	4,525	4,525	4,465	4,475	-50	-1.10	2,900	-
[5921]	25/10/17	4,515	4,525	4,445	4,525	+55	+1.23	1,600	-
[5921]	25/10/16	4,525	4,525	4,470	4,470	-50	-1.11	600	-
[5921]	25/10/15	4,530	4,530	4,460	4,520	+60	+1.35	800	-
[5921]	25/10/14	4,495	4,510	4,440	4,460	-50	-1.11	1,300	-
[5921]	25/10/10	4,515	4,515	4,510	4,510	-40	-0.88	300	-
[5921]	25/10/09	4,505	4,550	4,500	4,550	+45	+1.00	1,000	-
[5921]	25/10/08	4,520	4,545	4,505	4,505	-5	-0.11	600	-
[5921]	25/10/07	4,535	4,550	4,510	4,510	-5	-0.11	300	-
[5921]	25/10/06	4,540	4,555	4,515	4,515	-10	-0.22	2,500	-
[5921]	25/10/03	4,515	4,525	4,500	4,525	0	0.00	1,200	-
[5921]	25/10/02	4,505	4,525	4,500	4,525	+20	+0.44	1,100	-
[5921]	25/10/01	4,520	4,535	4,500	4,505	-85	-1.85	4,300	-
[5921]	25/09/30	4,525	4,590	4,455	4,590	+75	+1.66	3,700	-
[5921]	25/09/29	4,500	4,540	4,500	4,515	+10	+0.22	94,800	-
[5921]	25/09/26	4,500	4,540	4,500	4,505	+5	+0.11	1,300	-
[5921]	25/09/25	4,495	4,530	4,470	4,500	+15	+0.33	1,200	-
[5921]	25/09/24	4,540	4,540	4,465	4,485	-55	-1.21	1,900	-
[5921]	25/09/22	4,500	4,540	4,450	4,540	+30	+0.67	1,600	-
[5921]	25/09/19	4,500	4,510	4,500	4,510	+10	+0.22	500	-
[5921]	25/09/18	4,530	4,530	4,465	4,500	-10	-0.22	1,800	-
[5921]	25/09/17	4,565	4,565	4,495	4,510	-20	-0.44	1,100	-
[5921]	25/09/16	4,485	4,530	4,450	4,530	+30	+0.67	4,100	-
[5921]	25/09/12	4,510	4,550	4,500	4,500	+15	+0.33	2,400	-
[5921]	25/09/11	4,485	4,490	4,485	4,485	+5	+0.11	500	-
[5921]	25/09/10	4,450	4,480	4,450	4,480	+40	+0.90	1,900	-
[5921]	25/09/09	4,480	4,500	4,440	4,440	-10	-0.22	3,700	-
[5921]	25/09/08	4,455	4,485	4,430	4,450	-20	-0.45	2,500	-
[5921]	25/09/05	4,450	4,480	4,450	4,470	+25	+0.56	1,100	-