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
[6103]	26/10/29	4,570	4,630	4,500	4,570	-70.0	-1.51	544,000	266,068,819,968
[6103]	26/10/28	4,625	4,665	4,595	4,640	+115.0	+2.54	341,800	270,144,274,432
[6103]	26/10/27	4,530	4,555	4,480	4,525	+65.0	+1.46	330,600	263,448,887,296
[6103]	26/10/26	4,540	4,560	4,460	4,460	-25.0	-0.56	357,500	259,664,543,744
[6103]	26/10/23	4,445	4,525	4,290	4,485	-30.0	-0.66	621,800	261,120,049,152
[6103]	26/10/22	4,665	4,685	4,515	4,515	-165.0	-3.53	455,900	262,866,681,856
[6103]	26/10/21	4,640	4,720	4,615	4,680	+105.0	+2.30	265,400	272,473,096,192
[6103]	26/10/20	4,680	4,765	4,560	4,575	-155.0	-3.28	308,400	266,359,914,496
[6103]	26/10/19	4,645	4,755	4,590	4,730	-30.0	-0.63	343,900	275,384,139,776
[6103]	26/10/16	4,700	4,790	4,680	4,760	+50.0	+1.06	371,300	277,130,772,480
[6103]	26/10/15	4,880	4,880	4,680	4,710	-320.0	-6.36	598,500	274,219,728,896
[6103]	26/10/14	4,945	5,160	4,925	5,030	+85.0	+1.72	528,500	292,850,368,512
[6103]	26/10/13	4,785	5,000	4,755	4,945	+160.0	+3.34	445,000	287,901,614,080
[6103]	26/10/09	4,675	4,820	4,590	4,785	+85.0	+1.81	461,000	278,586,294,272
[6103]	26/10/08	4,860	4,875	4,675	4,700	-225.0	-4.57	271,300	273,637,523,456
[6103]	26/10/07	4,925	4,970	4,840	4,925	-10.0	-0.20	295,400	286,737,170,432
[6103]	26/10/06	4,950	4,975	4,880	4,935	-30.0	-0.60	342,500	287,319,392,256
[6103]	26/10/05	4,900	4,965	4,875	4,965	+145.0	+3.01	352,700	289,066,024,960
[6103]	26/10/02	4,845	4,905	4,790	4,820	-15.0	-0.31	380,300	280,624,005,120
[6103]	26/10/01	4,825	4,845	4,725	4,835	+55.0	+1.15	480,400	281,497,305,088
[6103]	26/09/30	4,770	4,830	4,740	4,780	+55.0	+1.16	355,600	278,295,183,360
[6103]	26/09/29	4,650	4,735	4,615	4,725	-15.0	-0.32	375,000	275,093,028,864
[6103]	26/09/28	4,665	4,810	4,650	4,740	+75.0	+1.61	592,600	275,966,361,600
[6103]	26/09/25	4,565	4,695	4,525	4,665	+105.0	+2.30	339,000	271,599,796,224
[6103]	26/09/24	4,570	4,600	4,535	4,560	+85.0	+1.90	321,900	265,486,614,528
[6103]	26/09/18	4,505	4,550	4,405	4,475	-5.0	-0.11	441,400	260,537,843,712
[6103]	26/09/17	4,495	4,550	4,445	4,480	+35.0	+0.79	330,500	260,828,954,624
[6103]	26/09/16	4,355	4,450	4,355	4,445	+125.0	+2.89	282,000	258,791,227,392
[6103]	26/09/15	4,315	4,400	4,285	4,320	-40.0	-0.92	262,900	251,513,634,816
[6103]	26/09/14	4,330	4,415	4,300	4,360	+30.0	+0.69	373,900	253,842,456,576
[6103]	26/09/11	4,190	4,350	4,155	4,330	+25.0	+0.58	510,600	252,095,840,256
[6103]	26/09/10	4,325	4,340	4,265	4,305	-25.0	-0.58	473,900	250,640,318,464
[6103]	26/09/09	4,360	4,405	4,305	4,330	+10.0	+0.23	403,100	252,095,840,256
[6103]	26/09/08	4,650	4,690	4,320	4,320	-375.0	-7.99	457,000	251,513,634,816
[6103]	26/09/07	4,700	4,745	4,675	4,695	+65.0	+1.40	480,900	273,346,412,544
[6103]	26/09/04	4,555	4,640	4,485	4,630	+45.0	+0.98	342,800	269,562,068,992
[6103]	26/09/03	4,585	4,625	4,535	4,585	+45.0	+0.99	388,100	266,942,136,320
[6103]	26/09/02	4,700	4,705	4,530	4,540	-230.0	-4.82	619,200	264,322,203,648
[6103]	26/09/01	4,760	4,805	4,725	4,770	-30.0	-0.62	418,100	277,712,961,536
[6103]	26/08/31	4,745	4,820	4,645	4,800	-5.0	-0.10	589,100	279,459,594,240
[6103]	26/08/28	4,865	4,930	4,780	4,805	-60.0	-1.23	290,100	279,750,705,152
[6103]	26/08/27	5,000	5,010	4,835	4,865	-40.0	-0.82	308,700	283,243,937,792
[6103]	26/08/26	4,900	4,940	4,840	4,905	0	+0.00	367,900	285,572,759,552
[6103]	26/08/25	4,890	4,940	4,845	4,905	+5.0	+0.10	247,900	285,572,759,552
[6103]	26/08/24	4,960	4,980	4,870	4,900	-35.0	-0.71	340,800	285,281,681,408
[6103]	26/08/21	4,910	4,990	4,860	4,935	-45.0	-0.90	432,000	287,319,392,256
[6103]	26/08/20	5,080	5,080	4,925	4,980	+30.0	+0.61	518,400	289,939,324,928
[6103]	26/08/19	5,130	5,170	4,925	4,950	-380.0	-7.13	522,800	288,192,692,224
[6103]	26/08/18	5,470	5,500	5,290	5,330	-140.0	-2.56	237,500	310,316,597,248
[6103]	26/08/17	5,500	5,550	5,450	5,470	-30.0	-0.55	244,500	318,467,506,176
[6103]	26/08/14	5,500	5,560	5,430	5,500	+80.0	+1.48	366,700	320,214,106,112
[6103]	26/08/13	5,450	5,490	5,350	5,420	+10.0	+0.18	505,000	315,556,462,592
[6103]	26/08/12	5,530	5,570	5,350	5,410	-110.0	-1.99	415,900	314,974,240,768
[6103]	26/08/10	5,660	5,710	5,460	5,520	-60.0	-1.08	439,800	324,085,088,256
[6103]	26/08/07	5,500	5,630	5,420	5,580	+60.0	+1.09	633,400	327,607,746,560
[6103]	26/08/06	5,570	5,590	5,300	5,520	+240.0	+4.55	1,386,700	324,085,088,256
[6103]	26/08/05	5,200	5,310	5,140	5,280	+140.0	+2.72	654,700	309,994,422,272
[6103]	26/08/04	4,880	5,170	4,865	5,140	+250.0	+5.11	724,800	301,774,864,384
[6103]	26/08/03	4,875	4,935	4,715	4,890	-55.0	-1.11	629,100	287,097,094,144
[6103]	26/07/31	4,985	5,070	4,850	4,945	+125.0	+2.59	439,700	290,326,216,704
[6103]	26/07/30	4,695	4,930	4,695	4,820	+55.0	+1.15	566,600	282,987,331,584
[6103]	26/07/29	4,960	4,960	4,645	4,765	-55.0	-1.14	589,000	279,758,209,024
[6103]	26/07/28	4,960	5,020	4,795	4,820	-200.0	-3.98	474,200	282,987,331,584
[6103]	26/07/27	4,930	5,040	4,905	5,020	+150.0	+3.08	357,700	294,729,547,776
[6103]	26/07/24	4,975	4,980	4,830	4,870	-70.0	-1.42	328,500	285,922,885,632
[6103]	26/07/23	4,915	4,980	4,900	4,940	+50.0	+1.02	227,300	290,032,648,192
[6103]	26/07/22	4,900	5,030	4,860	4,890	+15.0	+0.31	377,400	287,097,094,144
[6103]	26/07/21	4,860	4,935	4,810	4,875	+85.0	+1.77	553,300	286,216,421,376
[6103]	26/07/17	4,880	4,880	4,650	4,790	-160	-3.23	699,500	-
[6103]	26/07/16	4,950	5,010	4,935	4,950	-80	-1.59	325,600	-
[6103]	26/07/15	5,010	5,050	4,935	5,030	+70	+1.41	312,500	-
[6103]	26/07/14	4,940	4,985	4,865	4,960	-70	-1.39	479,700	-
[6103]	26/07/13	5,100	5,150	5,000	5,030	-50	-0.98	521,300	-
[6103]	26/07/10	4,885	5,140	4,865	5,080	+265	+5.50	864,800	-
[6103]	26/07/09	4,715	4,855	4,685	4,815	+145	+3.10	629,900	-
[6103]	26/07/08	4,730	4,810	4,640	4,670	-175	-3.61	509,100	-
[6103]	26/07/07	5,070	5,080	4,775	4,845	-165	-3.29	543,500	-
[6103]	26/07/06	5,000	5,020	4,900	5,010	+65	+1.31	401,400	-
[6103]	26/07/03	4,750	4,945	4,730	4,945	+155	+3.24	500,200	-
[6103]	26/07/02	4,680	4,870	4,635	4,790	+15	+0.31	499,700	-
[6103]	26/07/01	4,675	4,795	4,675	4,775	+150	+3.24	510,700	-
[6103]	26/06/30	4,600	4,680	4,535	4,625	+75	+1.65	609,900	-
[6103]	26/06/29	4,465	4,550	4,365	4,550	+85	+1.90	586,500	-
[6103]	26/06/26	4,530	4,580	4,425	4,465	-55	-1.22	642,800	-
[6103]	26/06/25	4,600	4,605	4,515	4,520	+45	+1.01	460,300	-
[6103]	26/06/24	4,500	4,595	4,385	4,475	+40	+0.90	483,200	-
[6103]	26/06/23	4,650	4,650	4,410	4,435	-145	-3.17	603,800	-
[6103]	26/06/22	4,560	4,660	4,515	4,580	+20	+0.44	495,000	-
[6103]	26/06/19	4,575	4,620	4,490	4,560	+100	+2.24	600,500	-
[6103]	26/06/18	4,530	4,550	4,420	4,460	-95	-2.09	527,000	-
[6103]	26/06/17	4,445	4,585	4,370	4,555	+100	+2.24	675,500	-
[6103]	26/06/16	4,330	4,455	4,310	4,455	+120	+2.77	543,500	-
[6103]	26/06/15	4,235	4,340	4,235	4,335	+170	+4.08	519,300	-
[6103]	26/06/12	4,220	4,310	4,165	4,165	+140	+3.48	608,000	-
[6103]	26/06/11	3,885	4,060	3,810	4,025	-25	-0.62	742,700	-
[6103]	26/06/10	4,075	4,175	4,005	4,050	+30	+0.75	845,100	-
[6103]	26/06/09	3,985	4,085	3,905	4,020	+90	+2.29	820,900	-
[6103]	26/06/08	4,035	4,060	3,900	3,930	-255	-6.09	670,500	-
[6103]	26/06/05	4,100	4,220	3,970	4,185	+110	+2.70	965,600	-
[6103]	26/06/04	3,960	4,210	3,925	4,075	+65	+1.62	919,500	-
[6103]	26/06/03	3,955	4,090	3,925	4,010	+90	+2.30	505,400	-
[6103]	26/06/02	4,055	4,065	3,865	3,920	-175	-4.27	559,800	-
[6103]	26/06/01	4,000	4,145	3,960	4,095	+15	+0.37	660,500	-
[6103]	26/05/29	4,000	4,120	3,975	4,080	+65	+1.62	565,900	-
[6103]	26/05/28	4,010	4,045	3,935	4,015	-10	-0.25	457,100	-
[6103]	26/05/27	4,145	4,225	4,025	4,025	-40	-0.98	554,500	-
[6103]	26/05/26	4,160	4,185	4,065	4,065	-65	-1.57	422,800	-
[6103]	26/05/25	4,105	4,150	4,055	4,130	+95	+2.35	439,200	-
[6103]	26/05/22	4,050	4,090	3,970	4,035	0	+0.00	721,500	-
[6103]	26/05/21	4,125	4,140	4,020	4,035	-20.0	-0.49	968,700	-
[6103]	26/05/20	4,295	4,295	4,055	4,055	-450.0	-9.99	1,044,600	-
[6103]	26/05/19	4,755	4,815	4,465	4,505	-180.0	-3.84	735,700	-
[6103]	26/05/18	4,800	4,850	4,680	4,685	-110.0	-2.29	417,100	-
[6103]	26/05/15	4,900	4,985	4,695	4,795	-105.0	-2.14	496,100	-
[6103]	26/05/14	4,820	4,925	4,805	4,900	+140.0	+2.94	692,700	-
[6103]	26/05/13	4,600	4,785	4,590	4,760	-340.0	-6.67	1,023,300	-
[6103]	26/05/12	5,100	5,200	5,030	5,100	+60	+1.19	530,600	-
[6103]	26/05/11	5,100	5,120	4,920	5,040	+30	+0.60	381,800	-
[6103]	26/05/08	4,815	5,030	4,785	5,010	+240	+5.03	686,500	-
[6103]	26/05/07	4,650	4,890	4,625	4,770	+280	+6.24	639,100	-
[6103]	26/05/01	4,450	4,535	4,390	4,490	+15	+0.34	335,700	-
[6103]	26/04/30	4,400	4,490	4,395	4,475	+25	+0.56	367,300	-
[6103]	26/04/28	4,440	4,470	4,380	4,450	+55	+1.25	437,100	-
[6103]	26/04/27	4,195	4,415	4,175	4,395	+225	+5.40	595,100	-
[6103]	26/04/24	4,135	4,225	4,115	4,170	+70	+1.71	442,000	-
[6103]	26/04/23	4,165	4,170	4,035	4,100	-70	-1.68	388,100	-
[6103]	26/04/22	4,255	4,290	4,145	4,170	-155	-3.58	384,700	-
[6103]	26/04/21	4,370	4,370	4,280	4,325	-15	-0.35	345,600	-
[6103]	26/04/20	4,380	4,385	4,315	4,340	+30	+0.70	294,700	-
[6103]	26/04/17	4,425	4,435	4,290	4,310	-115	-2.60	460,100	-
[6103]	26/04/16	4,300	4,425	4,285	4,425	+150	+3.51	525,100	-
[6103]	26/04/15	4,260	4,315	4,220	4,275	+45	+1.06	450,600	-
[6103]	26/04/14	4,205	4,275	4,190	4,230	+95	+2.30	477,800	-
[6103]	26/04/13	4,080	4,185	4,055	4,135	+25	+0.61	456,400	-
[6103]	26/04/10	4,030	4,210	3,995	4,110	+115	+2.88	783,700	-
[6103]	26/04/09	4,040	4,050	3,990	3,995	-40	-0.99	364,200	-
[6103]	26/04/08	4,050	4,065	3,970	4,035	+200	+5.22	401,200	-
[6103]	26/04/07	3,865	3,895	3,825	3,835	+10	+0.26	237,200	-
[6103]	26/04/06	3,805	3,845	3,795	3,825	+30	+0.79	161,300	-
[6103]	26/04/03	3,815	3,830	3,760	3,795	+40	+1.07	197,500	-
[6103]	26/04/02	3,810	3,860	3,720	3,755	+15	+0.40	399,900	-
[6103]	26/04/01	3,650	3,750	3,620	3,740	+230	+6.55	353,900	-
[6103]	26/03/31	3,415	3,565	3,415	3,510	+25	+0.72	619,900	-
[6103]	26/03/30	3,420	3,505	3,390	3,485	-195	-5.30	624,100	-
[6103]	26/03/27	3,715	3,770	3,665	3,680	-100	-2.65	513,100	-
[6103]	26/03/26	3,815	3,870	3,740	3,780	-30	-0.79	249,900	-
[6103]	26/03/25	3,870	3,880	3,795	3,810	+55	+1.46	420,800	-
[6103]	26/03/24	3,750	3,780	3,695	3,755	+165	+4.60	499,300	-
[6103]	26/03/23	3,640	3,645	3,525	3,590	-230	-6.02	484,100	-
[6103]	26/03/19	3,890	3,920	3,810	3,820	-200	-4.98	872,600	-
[6103]	26/03/18	3,960	4,020	3,935	4,020	+110	+2.81	230,800	-
[6103]	26/03/17	3,935	3,975	3,895	3,910	+20	+0.51	241,900	-
[6103]	26/03/16	3,885	3,945	3,845	3,890	-40	-1.02	311,900	-
[6103]	26/03/13	3,915	3,980	3,905	3,930	-55	-1.38	399,200	-
[6103]	26/03/12	4,010	4,060	3,930	3,985	-115	-2.80	313,600	-
[6103]	26/03/11	4,080	4,150	4,080	4,100	+65	+1.61	415,200	-
[6103]	26/03/10	3,960	4,050	3,950	4,035	+145	+3.73	451,100	-
[6103]	26/03/09	3,875	3,910	3,760	3,890	-265	-6.38	582,500	-
[6103]	26/03/06	4,100	4,180	4,065	4,155	+55	+1.34	356,500	-
[6103]	26/03/05	4,165	4,215	4,050	4,100	+75	+1.86	561,900	-
[6103]	26/03/04	4,160	4,230	3,975	4,025	-345	-7.89	660,600	-
[6103]	26/03/03	4,565	4,650	4,320	4,370	-265	-5.72	461,000	-
[6103]	26/03/02	4,570	4,645	4,480	4,635	-30	-0.64	332,800	-
[6103]	26/02/27	4,600	4,690	4,565	4,665	+115	+2.53	305,400	-
[6103]	26/02/26	4,600	4,640	4,535	4,550	-50	-1.09	201,300	-
[6103]	26/02/25	4,650	4,650	4,565	4,600	+20	+0.44	203,100	-
[6103]	26/02/24	4,485	4,605	4,485	4,580	+65	+1.44	251,300	-
[6103]	26/02/20	4,525	4,565	4,480	4,515	-20	-0.44	280,900	-
[6103]	26/02/19	4,480	4,575	4,440	4,535	+15	+0.33	396,800	-
[6103]	26/02/18	4,400	4,550	4,395	4,520	+150	+3.43	408,600	-
[6103]	26/02/17	4,400	4,405	4,325	4,370	-75	-1.69	292,700	-
[6103]	26/02/16	4,475	4,515	4,445	4,445	+5	+0.11	302,400	-
[6103]	26/02/13	4,505	4,535	4,405	4,440	-125	-2.74	476,300	-
[6103]	26/02/12	4,620	4,630	4,550	4,565	-10	-0.22	260,500	-
[6103]	26/02/10	4,450	4,625	4,450	4,575	+155	+3.51	450,300	-
[6103]	26/02/09	4,590	4,590	4,380	4,420	+95	+2.20	489,400	-
[6103]	26/02/06	4,235	4,340	4,200	4,325	+25	+0.58	392,600	-
[6103]	26/02/05	4,475	4,475	4,275	4,300	+235	+5.78	1,162,600	-
[6103]	26/02/04	4,045	4,110	4,005	4,065	+50	+1.25	376,900	-
[6103]	26/02/03	3,905	4,055	3,900	4,015	+200	+5.24	486,300	-
[6103]	26/02/02	3,900	3,945	3,815	3,815	-15	-0.39	493,500	-
[6103]	26/01/30	3,780	3,855	3,775	3,830	+50	+1.32	321,200	-
[6103]	26/01/29	3,725	3,795	3,700	3,780	+25	+0.67	318,300	-
[6103]	26/01/28	3,795	3,820	3,745	3,755	-85	-2.21	235,100	-
[6103]	26/01/27	3,790	3,860	3,770	3,840	+25	+0.66	220,000	-
[6103]	26/01/26	3,900	3,930	3,815	3,815	-155	-3.90	313,500	-
[6103]	26/01/23	4,020	4,025	3,955	3,970	+15	+0.38	221,500	-
[6103]	26/01/22	3,965	4,005	3,940	3,955	+15	+0.38	361,400	-
[6103]	26/01/21	3,880	3,955	3,880	3,940	-55	-1.38	359,300	-
[6103]	26/01/20	4,040	4,065	3,970	3,995	-80	-1.96	510,000	-
[6103]	26/01/19	4,055	4,100	3,995	4,075	-5	-0.12	381,500	-
[6103]	26/01/16	3,940	4,095	3,940	4,080	+170	+4.35	590,000	-
[6103]	26/01/15	3,790	3,920	3,790	3,910	-10	-0.26	680,400	-
[6103]	26/01/14	3,860	3,940	3,855	3,920	+70	+1.82	478,600	-
[6103]	26/01/13	3,850	3,880	3,835	3,850	+55	+1.45	494,200	-
[6103]	26/01/09	3,760	3,835	3,730	3,795	+85	+2.29	601,000	-
[6103]	26/01/08	3,705	3,765	3,700	3,710	-50	-1.33	436,000	-
[6103]	26/01/07	3,715	3,765	3,705	3,760	+30	+0.80	477,500	-
[6103]	26/01/06	3,680	3,745	3,680	3,730	+90	+2.47	578,300	-
[6103]	26/01/05	3,630	3,665	3,595	3,640	+10	+0.28	525,000	-
[6103]	25/12/30	3,635	3,675	3,620	3,630	-15	-0.41	415,700	-
[6103]	25/12/29	3,590	3,645	3,580	3,645	+55	+1.53	406,100	-
[6103]	25/12/26	3,620	3,625	3,575	3,590	-35	-0.97	377,000	-
[6103]	25/12/25	3,600	3,625	3,565	3,625	+45	+1.26	639,400	-
[6103]	25/12/24	3,580	3,625	3,500	3,580	-80	-2.19	2,693,100	-
[6103]	25/12/23	3,595	3,660	3,590	3,660	+45	+1.24	545,200	-
[6103]	25/12/22	3,580	3,660	3,545	3,615	+100	+2.84	628,900	-
[6103]	25/12/19	3,480	3,525	3,455	3,515	+75	+2.18	868,000	-
[6103]	25/12/18	3,470	3,500	3,440	3,440	-30	-0.86	1,417,500	-
[6103]	25/12/17	3,470	3,525	3,420	3,470	-10	-0.29	1,039,600	-
[6103]	25/12/16	3,580	3,605	3,480	3,480	-195	-5.31	753,800	-
[6103]	25/12/15	3,645	3,700	3,640	3,675	-40	-1.08	338,400	-
[6103]	25/12/12	3,695	3,735	3,660	3,715	+10	+0.27	590,600	-
[6103]	25/12/11	3,740	3,775	3,690	3,705	-35	-0.94	525,900	-
[6103]	25/12/10	3,710	3,855	3,700	3,740	+15	+0.40	1,024,900	-
[6103]	25/12/09	3,735	3,790	3,725	3,725	-15	-0.40	316,600	-
[6103]	25/12/08	3,750	3,795	3,725	3,740	-10	-0.27	243,400	-
[6103]	25/12/05	3,850	3,885	3,750	3,750	-165	-4.21	335,900	-
[6103]	25/12/04	3,770	3,915	3,740	3,915	+130	+3.43	380,500	-
[6103]	25/12/03	3,785	3,835	3,770	3,785	+30	+0.80	292,600	-
[6103]	25/12/02	3,830	3,840	3,735	3,755	-70	-1.83	414,200	-
[6103]	25/12/01	3,785	3,895	3,775	3,825	+60	+1.59	575,300	-
[6103]	25/11/28	3,670	3,800	3,655	3,765	+235	+6.66	842,000	-
[6103]	25/11/27	3,500	3,530	3,470	3,530	+55	+1.58	255,200	-
[6103]	25/11/26	3,400	3,475	3,375	3,475	+100	+2.96	244,300	-
[6103]	25/11/25	3,445	3,445	3,360	3,375	-15	-0.44	327,000	-
[6103]	25/11/21	3,335	3,420	3,335	3,390	+15	+0.44	359,700	-
[6103]	25/11/20	3,405	3,410	3,365	3,375	+25	+0.75	317,100	-
[6103]	25/11/19	3,400	3,405	3,325	3,350	0	0.00	422,300	-
[6103]	25/11/18	3,450	3,490	3,350	3,350	-170	-4.83	470,600	-
[6103]	25/11/17	3,530	3,560	3,485	3,520	-10	-0.28	395,900	-
[6103]	25/11/14	3,620	3,630	3,515	3,530	-125	-3.42	501,400	-
[6103]	25/11/13	3,555	3,670	3,530	3,655	+135	+3.84	361,500	-
[6103]	25/11/12	3,585	3,585	3,500	3,520	-5	-0.14	268,200	-
[6103]	25/11/11	3,405	3,525	3,405	3,525	+160	+4.75	574,000	-
[6103]	25/11/10	3,420	3,455	3,365	3,365	-25	-0.74	334,600	-
[6103]	25/11/07	3,280	3,450	3,265	3,390	-30	-0.88	659,600	-
[6103]	25/11/06	3,450	3,465	3,410	3,420	+20	+0.59	303,800	-
[6103]	25/11/05	3,495	3,510	3,340	3,400	-85	-2.44	407,400	-
[6103]	25/11/04	3,460	3,510	3,445	3,485	+40	+1.16	386,700	-
[6103]	25/10/31	3,565	3,580	3,425	3,445	-130	-3.64	454,700	-
[6103]	25/10/30	3,535	3,590	3,520	3,575	+35	+0.99	249,500	-
[6103]	25/10/29	3,570	3,580	3,515	3,540	-35	-0.98	217,200	-
[6103]	25/10/28	3,630	3,630	3,575	3,575	-95	-2.59	359,500	-
[6103]	25/10/27	3,665	3,675	3,630	3,670	+65	+1.80	237,400	-
[6103]	25/10/24	3,600	3,640	3,580	3,605	+5	+0.14	172,100	-
[6103]	25/10/23	3,595	3,600	3,545	3,600	-5	-0.14	165,600	-
[6103]	25/10/22	3,565	3,610	3,565	3,605	+45	+1.26	218,700	-
[6103]	25/10/21	3,585	3,600	3,550	3,560	-15	-0.42	269,700	-
[6103]	25/10/20	3,530	3,595	3,515	3,575	+115	+3.32	340,100	-
[6103]	25/10/17	3,435	3,475	3,415	3,460	0	0.00	232,700	-
[6103]	25/10/16	3,520	3,545	3,460	3,460	-70	-1.98	272,100	-
[6103]	25/10/15	3,460	3,530	3,435	3,530	+120	+3.52	269,000	-
[6103]	25/10/14	3,435	3,515	3,365	3,410	-120	-3.40	390,900	-
[6103]	25/10/10	3,590	3,595	3,525	3,530	-65	-1.81	433,100	-
[6103]	25/10/09	3,510	3,635	3,500	3,595	+120	+3.45	424,300	-
[6103]	25/10/08	3,500	3,515	3,475	3,475	-10	-0.29	181,400	-
[6103]	25/10/07	3,485	3,495	3,435	3,485	+5	+0.14	265,700	-
[6103]	25/10/06	3,460	3,540	3,425	3,480	+135	+4.04	363,800	-
[6103]	25/10/03	3,305	3,370	3,305	3,345	+5	+0.15	182,900	-
[6103]	25/10/02	3,335	3,370	3,315	3,340	-10	-0.30	160,100	-
[6103]	25/10/01	3,370	3,385	3,325	3,350	-30	-0.89	187,500	-
[6103]	25/09/30	3,360	3,415	3,350	3,380	-15	-0.44	272,400	-
[6103]	25/09/29	3,465	3,465	3,380	3,395	-90	-2.58	222,200	-
[6103]	25/09/26	3,505	3,520	3,485	3,485	-60	-1.69	397,700	-
[6103]	25/09/25	3,530	3,550	3,510	3,545	+5	+0.14	311,000	-
[6103]	25/09/24	3,605	3,605	3,515	3,540	-25	-0.70	271,500	-
[6103]	25/09/22	3,500	3,570	3,500	3,565	+80	+2.30	197,700	-
[6103]	25/09/19	3,600	3,610	3,480	3,485	-65	-1.83	356,900	-
[6103]	25/09/18	3,535	3,570	3,525	3,550	+15	+0.42	164,100	-
[6103]	25/09/17	3,565	3,565	3,520	3,535	-60	-1.67	195,100	-
[6103]	25/09/16	3,565	3,635	3,560	3,595	+20	+0.56	246,400	-
[6103]	25/09/12	3,590	3,590	3,545	3,575	+50	+1.42	402,400	-
[6103]	25/09/11	3,525	3,550	3,500	3,525	-15	-0.42	230,900	-
[6103]	25/09/10	3,575	3,575	3,515	3,540	-65	-1.80	316,300	-
[6103]	25/09/09	3,570	3,650	3,555	3,605	+90	+2.56	430,500	-
[6103]	25/09/08	3,525	3,535	3,475	3,515	+50	+1.44	253,800	-
[6103]	25/09/05	3,425	3,465	3,420	3,465	+40	+1.17	191,100	-