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
[6104]	26/10/29	4,885	4,925	4,795	4,895	-40.0	-0.81	538,200	115,752,124,416
[6104]	26/10/28	4,995	5,040	4,875	4,935	+60.0	+1.23	260,700	116,698,005,504
[6104]	26/10/27	4,820	4,910	4,805	4,875	+125.0	+2.63	161,400	115,279,183,872
[6104]	26/10/26	4,765	4,805	4,730	4,750	-35.0	-0.73	162,500	112,323,305,472
[6104]	26/10/23	4,740	4,815	4,595	4,785	+10.0	+0.21	267,100	113,150,951,424
[6104]	26/10/22	4,880	4,895	4,770	4,775	-60.0	-1.24	171,000	112,914,481,152
[6104]	26/10/21	4,875	4,900	4,810	4,835	+60.0	+1.26	179,400	114,333,302,784
[6104]	26/10/20	4,905	4,945	4,755	4,775	-130.0	-2.65	193,100	112,914,481,152
[6104]	26/10/19	4,795	4,915	4,740	4,905	+20.0	+0.41	156,300	115,988,594,688
[6104]	26/10/16	4,840	4,900	4,795	4,885	+65.0	+1.35	151,900	115,515,654,144
[6104]	26/10/15	4,845	4,850	4,725	4,820	-135.0	-2.72	220,000	113,978,597,376
[6104]	26/10/14	5,030	5,090	4,925	4,955	-85.0	-1.69	169,200	117,170,946,048
[6104]	26/10/13	4,995	5,080	4,940	5,040	+115.0	+2.34	184,500	119,180,943,360
[6104]	26/10/09	4,785	4,965	4,755	4,925	+115.0	+2.39	232,800	116,461,535,232
[6104]	26/10/08	4,980	4,980	4,760	4,810	-200.0	-3.99	223,100	113,742,127,104
[6104]	26/10/07	5,060	5,090	4,970	5,010	-50.0	-0.99	167,500	118,471,532,544
[6104]	26/10/06	5,000	5,100	4,930	5,060	+50.0	+1.00	173,100	119,653,883,904
[6104]	26/10/05	4,975	5,050	4,970	5,010	+100.0	+2.04	184,800	118,471,532,544
[6104]	26/10/02	4,900	5,070	4,880	4,910	+65.0	+1.34	331,700	116,106,829,824
[6104]	26/10/01	4,810	4,885	4,760	4,845	+35.0	+0.73	206,600	114,569,773,056
[6104]	26/09/30	4,810	4,865	4,750	4,810	-15.0	-0.31	250,700	113,742,127,104
[6104]	26/09/29	4,700	4,860	4,700	4,825	+50.0	+1.05	207,800	114,096,832,512
[6104]	26/09/28	4,715	4,820	4,675	4,775	+90.0	+1.92	232,100	112,914,481,152
[6104]	26/09/25	4,655	4,685	4,615	4,685	+50.0	+1.08	174,200	110,786,248,704
[6104]	26/09/24	4,525	4,650	4,520	4,635	+95.0	+2.09	179,500	109,603,897,344
[6104]	26/09/18	4,525	4,590	4,515	4,540	+10.0	+0.22	157,900	107,357,437,952
[6104]	26/09/17	4,480	4,535	4,460	4,530	+115.0	+2.60	137,600	107,120,967,680
[6104]	26/09/16	4,325	4,450	4,315	4,415	+135.0	+3.15	141,600	104,401,559,552
[6104]	26/09/15	4,230	4,330	4,205	4,280	+45.0	+1.06	152,200	101,209,210,880
[6104]	26/09/14	4,195	4,265	4,165	4,235	+10.0	+0.24	185,200	100,145,094,656
[6104]	26/09/11	4,175	4,235	4,085	4,225	-20.0	-0.47	408,200	99,908,624,384
[6104]	26/09/10	4,190	4,250	4,160	4,245	+30.0	+0.71	164,200	100,381,564,928
[6104]	26/09/09	4,265	4,340	4,200	4,215	-10.0	-0.24	152,800	99,672,154,112
[6104]	26/09/08	4,380	4,415	4,225	4,225	-200.0	-4.52	112,800	99,908,624,384
[6104]	26/09/07	4,440	4,510	4,415	4,425	-60.0	-1.34	137,400	104,638,029,824
[6104]	26/09/04	4,500	4,535	4,455	4,485	-20.0	-0.44	83,800	106,056,851,456
[6104]	26/09/03	4,540	4,550	4,455	4,505	+55.0	+1.24	80,900	106,529,792,000
[6104]	26/09/02	4,430	4,475	4,385	4,450	-45.0	-1.00	110,000	105,229,205,504
[6104]	26/09/01	4,460	4,510	4,450	4,495	-5.0	-0.11	92,900	106,293,321,728
[6104]	26/08/31	4,425	4,510	4,390	4,500	+40.0	+0.90	171,600	106,411,556,864
[6104]	26/08/28	4,435	4,480	4,395	4,460	+70.0	+1.59	102,900	105,465,675,776
[6104]	26/08/27	4,410	4,455	4,355	4,390	0	+0.00	97,000	103,810,383,872
[6104]	26/08/26	4,420	4,420	4,360	4,390	+5.0	+0.11	123,100	103,810,383,872
[6104]	26/08/25	4,495	4,495	4,335	4,385	-60.0	-1.35	149,300	103,692,148,736
[6104]	26/08/24	4,380	4,460	4,310	4,445	+190.0	+4.47	193,300	105,110,970,368
[6104]	26/08/21	4,250	4,280	4,195	4,255	-35.0	-0.82	111,400	100,618,035,200
[6104]	26/08/20	4,225	4,320	4,175	4,290	+205.0	+5.02	163,300	101,445,681,152
[6104]	26/08/19	4,105	4,160	4,025	4,085	-115.0	-2.74	183,100	96,598,040,576
[6104]	26/08/18	4,280	4,295	4,150	4,200	-80.0	-1.87	117,700	99,317,448,704
[6104]	26/08/17	4,275	4,315	4,230	4,280	+25.0	+0.59	95,300	101,209,210,880
[6104]	26/08/14	4,240	4,325	4,230	4,255	+15.0	+0.35	148,800	100,618,035,200
[6104]	26/08/13	4,190	4,275	4,135	4,240	+80.0	+1.92	151,000	100,263,329,792
[6104]	26/08/12	4,100	4,160	4,055	4,160	+60.0	+1.46	115,900	98,371,567,616
[6104]	26/08/10	4,155	4,200	4,090	4,100	-40.0	-0.97	106,300	96,952,745,984
[6104]	26/08/07	4,160	4,165	4,050	4,140	+35.0	+0.85	138,600	97,898,627,072
[6104]	26/08/06	4,070	4,220	4,060	4,105	+10.0	+0.24	138,700	97,070,981,120
[6104]	26/08/05	4,095	4,190	4,030	4,095	+65.0	+1.61	187,800	96,834,510,848
[6104]	26/08/04	3,925	4,080	3,870	4,030	+80.0	+2.03	243,200	95,297,462,272
[6104]	26/08/03	4,150	4,150	3,860	3,950	-175.0	-4.24	473,900	93,405,700,096
[6104]	26/07/31	4,520	4,620	4,125	4,125	-255.0	-5.82	707,300	97,543,921,664
[6104]	26/07/30	4,465	4,510	4,330	4,380	-155.0	-3.42	211,800	103,573,913,600
[6104]	26/07/29	4,620	4,650	4,405	4,535	-25.0	-0.55	170,600	107,239,202,816
[6104]	26/07/28	4,740	4,770	4,560	4,560	-290.0	-5.98	150,700	107,830,378,496
[6104]	26/07/27	4,810	4,900	4,780	4,850	+65.0	+1.36	124,600	114,688,008,192
[6104]	26/07/24	4,755	4,810	4,700	4,785	+10.0	+0.21	129,800	113,150,951,424
[6104]	26/07/23	4,610	4,800	4,585	4,775	+345.0	+7.79	158,900	112,914,481,152
[6104]	26/07/22	4,485	4,485	4,405	4,430	+5.0	+0.11	202,500	104,756,264,960
[6104]	26/07/21	4,500	4,500	4,395	4,425	-75.0	-1.67	134,500	104,638,029,824
[6104]	26/07/17	4,720	4,720	4,430	4,500	-285	-5.96	221,800	-
[6104]	26/07/16	4,820	4,820	4,715	4,785	-80	-1.64	86,500	-
[6104]	26/07/15	4,810	4,880	4,720	4,865	-15	-0.31	115,200	-
[6104]	26/07/14	4,895	4,915	4,735	4,880	-25	-0.51	172,000	-
[6104]	26/07/13	4,835	5,090	4,780	4,905	+135	+2.83	243,300	-
[6104]	26/07/10	4,595	4,830	4,580	4,770	+195	+4.26	154,600	-
[6104]	26/07/09	4,390	4,640	4,350	4,575	+185	+4.21	157,200	-
[6104]	26/07/08	4,355	4,440	4,335	4,390	-35	-0.79	78,200	-
[6104]	26/07/07	4,605	4,625	4,375	4,425	-200	-4.32	120,900	-
[6104]	26/07/06	4,735	4,755	4,595	4,625	-65	-1.39	65,400	-
[6104]	26/07/03	4,590	4,740	4,530	4,690	+95	+2.07	78,000	-
[6104]	26/07/02	4,555	4,730	4,500	4,595	-30	-0.65	134,700	-
[6104]	26/07/01	4,555	4,625	4,475	4,625	+125	+2.78	99,300	-
[6104]	26/06/30	4,575	4,625	4,445	4,500	-60	-1.32	208,100	-
[6104]	26/06/29	4,550	4,565	4,375	4,560	+15	+0.33	168,900	-
[6104]	26/06/26	4,475	4,640	4,460	4,545	+115	+2.60	211,100	-
[6104]	26/06/25	4,420	4,470	4,360	4,430	+60	+1.37	134,600	-
[6104]	26/06/24	4,375	4,445	4,295	4,370	-75	-1.69	118,800	-
[6104]	26/06/23	4,500	4,505	4,420	4,445	-40	-0.89	149,800	-
[6104]	26/06/22	4,390	4,585	4,380	4,485	+55	+1.24	212,900	-
[6104]	26/06/19	4,145	4,480	4,145	4,430	+295	+7.13	371,800	-
[6104]	26/06/18	4,085	4,265	4,075	4,135	+60	+1.47	1,140,300	-
[6104]	26/06/17	3,925	4,080	3,895	4,075	+140	+3.56	186,700	-
[6104]	26/06/16	3,890	3,935	3,845	3,935	+55	+1.42	215,000	-
[6104]	26/06/15	3,950	3,990	3,860	3,880	0	0.00	165,600	-
[6104]	26/06/12	3,980	4,020	3,820	3,880	-45	-1.15	250,700	-
[6104]	26/06/11	3,835	4,025	3,780	3,925	+20	+0.51	257,700	-
[6104]	26/06/10	3,960	4,075	3,845	3,905	-65	-1.64	444,500	-
[6104]	26/06/09	4,120	4,235	3,950	3,970	-145	-3.52	254,500	-
[6104]	26/06/08	4,075	4,150	4,025	4,115	-140	-3.29	191,900	-
[6104]	26/06/05	4,095	4,330	4,000	4,255	+185	+4.55	201,500	-
[6104]	26/06/04	4,060	4,105	3,990	4,070	-60	-1.45	106,600	-
[6104]	26/06/03	4,065	4,150	4,050	4,130	+65	+1.60	197,400	-
[6104]	26/06/02	4,005	4,120	3,895	4,065	+40	+0.99	253,600	-
[6104]	26/06/01	3,885	4,080	3,880	4,025	+70	+1.77	379,600	-
[6104]	26/05/29	3,890	4,070	3,880	3,955	+80	+2.06	405,600	-
[6104]	26/05/28	4,000	4,025	3,870	3,875	-190	-4.67	266,400	-
[6104]	26/05/27	4,110	4,260	4,025	4,065	-150	-3.56	461,500	-
[6104]	26/05/26	4,350	4,350	4,210	4,215	-695	-14.15	512,300	-
[6104]	26/05/25	4,840	4,945	4,840	4,910	+190	+4.03	197,000	-
[6104]	26/05/22	4,610	4,785	4,610	4,720	+100.0	+2.16	120,800	-
[6104]	26/05/21	4,575	4,655	4,545	4,620	+115.0	+2.55	91,700	-
[6104]	26/05/20	4,720	4,740	4,430	4,505	-285.0	-5.95	207,800	-
[6104]	26/05/19	4,895	4,910	4,730	4,790	+35.0	+0.74	206,800	-
[6104]	26/05/18	5,060	5,170	4,690	4,755	-160.0	-3.26	486,200	-
[6104]	26/05/15	4,800	4,975	4,800	4,915	+115.0	+2.40	179,600	-
[6104]	26/05/14	4,800	4,920	4,785	4,800	+40.0	+0.84	120,800	-
[6104]	26/05/13	4,680	4,760	4,610	4,760	-15.0	-0.31	105,300	-
[6104]	26/05/12	4,775	4,880	4,480	4,775	+70.0	+1.49	323,100	-
[6104]	26/05/11	4,725	4,740	4,660	4,705	-20.0	-0.42	132,200	-
[6104]	26/05/08	4,510	4,760	4,485	4,725	+145.0	+3.17	212,500	-
[6104]	26/05/07	4,330	4,635	4,330	4,580	+370.0	+8.79	226,500	-
[6104]	26/05/01	4,205	4,260	4,085	4,210	+35.0	+0.84	203,600	-
[6104]	26/04/30	4,200	4,250	4,130	4,175	-90.0	-2.11	92,100	-
[6104]	26/04/28	4,270	4,285	4,235	4,265	-15.0	-0.35	160,900	-
[6104]	26/04/27	4,175	4,320	4,120	4,280	+115	+2.76	92,500	-
[6104]	26/04/24	4,150	4,200	4,100	4,165	-10	-0.24	85,000	-
[6104]	26/04/23	4,200	4,230	4,155	4,175	-70	-1.65	72,800	-
[6104]	26/04/22	4,310	4,340	4,230	4,245	-65	-1.51	43,100	-
[6104]	26/04/21	4,355	4,390	4,300	4,310	-45	-1.03	52,100	-
[6104]	26/04/20	4,365	4,395	4,345	4,355	0	0.00	55,400	-
[6104]	26/04/17	4,265	4,355	4,260	4,355	+110	+2.59	115,100	-
[6104]	26/04/16	4,260	4,295	4,235	4,245	-10	-0.24	72,900	-
[6104]	26/04/15	4,365	4,390	4,225	4,255	-70	-1.62	66,300	-
[6104]	26/04/14	4,295	4,365	4,290	4,325	+85	+2.00	78,400	-
[6104]	26/04/13	4,305	4,325	4,225	4,240	-135	-3.09	169,400	-
[6104]	26/04/10	4,095	4,390	4,095	4,375	+360	+8.97	237,200	-
[6104]	26/04/09	4,070	4,085	4,000	4,015	-55	-1.35	69,800	-
[6104]	26/04/08	4,065	4,080	4,025	4,070	+145	+3.69	79,100	-
[6104]	26/04/07	3,930	3,960	3,905	3,925	+10	+0.26	22,900	-
[6104]	26/04/06	3,900	3,960	3,900	3,915	+25	+0.64	38,100	-
[6104]	26/04/03	3,870	3,920	3,865	3,890	+30	+0.78	33,800	-
[6104]	26/04/02	3,930	3,965	3,845	3,860	-70	-1.78	70,500	-
[6104]	26/04/01	3,895	3,930	3,825	3,930	+170	+4.52	72,700	-
[6104]	26/03/31	3,695	3,815	3,690	3,760	+5	+0.13	84,000	-
[6104]	26/03/30	3,670	3,760	3,650	3,755	-140	-3.59	136,500	-
[6104]	26/03/27	3,885	3,915	3,860	3,895	-35	-0.89	90,900	-
[6104]	26/03/26	3,960	3,990	3,870	3,930	-25	-0.63	70,100	-
[6104]	26/03/25	3,955	3,990	3,930	3,955	+125	+3.26	90,700	-
[6104]	26/03/24	3,830	3,860	3,785	3,830	+140	+3.79	89,700	-
[6104]	26/03/23	3,775	3,785	3,675	3,690	-125	-3.28	107,700	-
[6104]	26/03/19	3,790	3,825	3,770	3,815	-90	-2.30	274,100	-
[6104]	26/03/18	3,810	3,905	3,785	3,905	+145	+3.86	79,300	-
[6104]	26/03/17	3,790	3,810	3,750	3,760	+10	+0.27	56,900	-
[6104]	26/03/16	3,765	3,815	3,740	3,750	-55	-1.45	89,500	-
[6104]	26/03/13	3,825	3,840	3,760	3,805	-90	-2.31	237,400	-
[6104]	26/03/12	3,900	3,910	3,845	3,895	-40	-1.02	114,100	-
[6104]	26/03/11	3,965	3,985	3,915	3,935	+65	+1.68	83,400	-
[6104]	26/03/10	3,900	3,980	3,860	3,870	+40	+1.04	155,100	-
[6104]	26/03/09	3,890	3,905	3,780	3,830	-310	-7.49	128,900	-
[6104]	26/03/06	4,100	4,150	4,080	4,140	0	0.00	56,000	-
[6104]	26/03/05	4,210	4,240	4,095	4,140	+70	+1.72	69,900	-
[6104]	26/03/04	4,245	4,250	4,010	4,070	-245	-5.68	115,800	-
[6104]	26/03/03	4,485	4,505	4,295	4,315	-205	-4.54	119,200	-
[6104]	26/03/02	4,550	4,550	4,455	4,520	-100	-2.16	72,000	-
[6104]	26/02/27	4,505	4,620	4,485	4,620	+135	+3.01	76,700	-
[6104]	26/02/26	4,575	4,575	4,470	4,485	-75	-1.64	75,500	-
[6104]	26/02/25	4,570	4,610	4,550	4,560	0	0.00	89,500	-
[6104]	26/02/24	4,510	4,560	4,400	4,560	+50	+1.11	99,600	-
[6104]	26/02/20	4,525	4,595	4,500	4,510	-25	-0.55	110,800	-
[6104]	26/02/19	4,445	4,615	4,435	4,535	+125	+2.83	210,500	-
[6104]	26/02/18	4,370	4,445	4,370	4,410	+50	+1.15	96,400	-
[6104]	26/02/17	4,315	4,365	4,290	4,360	+30	+0.69	47,400	-
[6104]	26/02/16	4,385	4,385	4,315	4,330	-25	-0.57	45,600	-
[6104]	26/02/13	4,425	4,430	4,325	4,355	-70	-1.58	60,700	-
[6104]	26/02/12	4,350	4,425	4,305	4,425	+120	+2.79	100,400	-
[6104]	26/02/10	4,235	4,320	4,235	4,305	+65	+1.53	99,700	-
[6104]	26/02/09	4,265	4,275	4,205	4,240	+45	+1.07	56,000	-
[6104]	26/02/06	4,135	4,205	4,095	4,195	+50	+1.21	71,900	-
[6104]	26/02/05	4,165	4,205	4,145	4,145	-15	-0.36	61,000	-
[6104]	26/02/04	4,085	4,180	4,065	4,160	+75	+1.84	93,300	-
[6104]	26/02/03	4,015	4,095	3,995	4,085	+85	+2.13	110,100	-
[6104]	26/02/02	3,970	4,150	3,960	4,000	-250	-5.88	204,500	-
[6104]	26/01/30	4,250	4,280	4,230	4,250	0	0.00	80,600	-
[6104]	26/01/29	4,225	4,250	4,175	4,250	+25	+0.59	53,700	-
[6104]	26/01/28	4,260	4,270	4,205	4,225	-60	-1.40	67,100	-
[6104]	26/01/27	4,245	4,300	4,230	4,285	-15	-0.35	49,300	-
[6104]	26/01/26	4,350	4,370	4,285	4,300	-120	-2.71	48,100	-
[6104]	26/01/23	4,440	4,450	4,390	4,420	-5	-0.11	60,400	-
[6104]	26/01/22	4,355	4,440	4,355	4,425	+60	+1.37	53,200	-
[6104]	26/01/21	4,310	4,365	4,300	4,365	+15	+0.34	64,000	-
[6104]	26/01/20	4,370	4,395	4,335	4,350	-40	-0.91	53,600	-
[6104]	26/01/19	4,420	4,420	4,340	4,390	-40	-0.90	50,800	-
[6104]	26/01/16	4,375	4,430	4,355	4,430	+75	+1.72	102,600	-
[6104]	26/01/15	4,350	4,375	4,325	4,355	-45	-1.02	65,400	-
[6104]	26/01/14	4,370	4,415	4,365	4,400	-10	-0.23	74,700	-
[6104]	26/01/13	4,440	4,470	4,390	4,410	+35	+0.80	78,900	-
[6104]	26/01/09	4,355	4,415	4,335	4,375	+70	+1.63	56,300	-
[6104]	26/01/08	4,350	4,375	4,290	4,305	-45	-1.03	67,100	-
[6104]	26/01/07	4,345	4,415	4,325	4,350	-25	-0.57	52,100	-
[6104]	26/01/06	4,375	4,405	4,340	4,375	+25	+0.57	54,700	-
[6104]	26/01/05	4,300	4,400	4,300	4,350	+65	+1.52	58,600	-
[6104]	25/12/30	4,365	4,365	4,285	4,285	-60	-1.38	40,000	-
[6104]	25/12/29	4,350	4,365	4,320	4,345	0	0.00	41,000	-
[6104]	25/12/26	4,380	4,385	4,325	4,345	-20	-0.46	37,500	-
[6104]	25/12/25	4,355	4,380	4,340	4,365	+15	+0.34	17,800	-
[6104]	25/12/24	4,320	4,375	4,320	4,350	+10	+0.23	36,200	-
[6104]	25/12/23	4,315	4,355	4,305	4,340	+25	+0.58	32,100	-
[6104]	25/12/22	4,335	4,365	4,290	4,315	+30	+0.70	52,200	-
[6104]	25/12/19	4,310	4,345	4,285	4,285	-30	-0.70	167,400	-
[6104]	25/12/18	4,320	4,335	4,285	4,315	+20	+0.47	45,100	-
[6104]	25/12/17	4,310	4,320	4,250	4,295	-20	-0.46	34,400	-
[6104]	25/12/16	4,425	4,425	4,305	4,315	-110	-2.49	50,800	-
[6104]	25/12/15	4,460	4,480	4,385	4,425	+10	+0.23	59,700	-
[6104]	25/12/12	4,395	4,415	4,325	4,415	+75	+1.73	63,100	-
[6104]	25/12/11	4,400	4,400	4,285	4,340	-25	-0.57	36,600	-
[6104]	25/12/10	4,355	4,420	4,350	4,365	+80	+1.87	86,000	-
[6104]	25/12/09	4,380	4,425	4,285	4,285	-90	-2.06	67,600	-
[6104]	25/12/08	4,310	4,380	4,295	4,375	+75	+1.74	48,000	-
[6104]	25/12/05	4,240	4,310	4,235	4,300	+5	+0.12	38,500	-
[6104]	25/12/04	4,200	4,295	4,195	4,295	+95	+2.26	39,700	-
[6104]	25/12/03	4,305	4,320	4,200	4,200	-115	-2.67	76,900	-
[6104]	25/12/02	4,290	4,325	4,255	4,315	+65	+1.53	54,400	-
[6104]	25/12/01	4,315	4,320	4,230	4,250	-85	-1.96	46,000	-
[6104]	25/11/28	4,295	4,355	4,295	4,335	+40	+0.93	44,100	-
[6104]	25/11/27	4,255	4,320	4,245	4,295	+55	+1.30	56,600	-
[6104]	25/11/26	4,250	4,255	4,210	4,240	+50	+1.19	69,900	-
[6104]	25/11/25	4,270	4,270	4,115	4,190	-25	-0.59	92,300	-
[6104]	25/11/21	4,165	4,285	4,150	4,215	-20	-0.47	116,600	-
[6104]	25/11/20	4,360	4,375	4,145	4,235	+15	+0.36	168,900	-
[6104]	25/11/19	4,175	4,275	4,085	4,220	+30	+0.72	205,500	-
[6104]	25/11/18	4,155	4,210	4,155	4,190	-15	-0.36	58,700	-
[6104]	25/11/17	4,155	4,240	4,155	4,205	+50	+1.20	68,100	-
[6104]	25/11/14	4,125	4,180	4,100	4,155	-40	-0.95	38,400	-
[6104]	25/11/13	4,145	4,210	4,085	4,195	+115	+2.82	87,400	-
[6104]	25/11/12	4,035	4,145	4,020	4,080	-95	-2.28	102,500	-
[6104]	25/11/11	4,305	4,340	4,175	4,175	-140	-3.24	83,700	-
[6104]	25/11/10	4,335	4,390	4,285	4,315	0	0.00	81,700	-
[6104]	25/11/07	4,345	4,355	4,300	4,315	-15	-0.35	45,900	-
[6104]	25/11/06	4,285	4,355	4,285	4,330	+45	+1.05	48,000	-
[6104]	25/11/05	4,330	4,350	4,170	4,285	-45	-1.04	56,200	-
[6104]	25/11/04	4,310	4,415	4,275	4,330	+40	+0.93	57,500	-
[6104]	25/10/31	4,275	4,305	4,225	4,290	+30	+0.70	85,100	-
[6104]	25/10/30	4,165	4,260	4,165	4,260	+80	+1.91	162,600	-
[6104]	25/10/29	4,320	4,325	4,180	4,180	-120	-2.79	75,800	-
[6104]	25/10/28	4,420	4,435	4,280	4,300	-155	-3.48	84,800	-
[6104]	25/10/27	4,420	4,470	4,395	4,455	+75	+1.71	99,000	-
[6104]	25/10/24	4,310	4,415	4,310	4,380	+50	+1.15	70,500	-
[6104]	25/10/23	4,295	4,365	4,285	4,330	-35	-0.80	53,700	-
[6104]	25/10/22	4,395	4,400	4,340	4,365	+10	+0.23	74,300	-
[6104]	25/10/21	4,400	4,420	4,335	4,355	-40	-0.91	73,700	-
[6104]	25/10/20	4,250	4,430	4,240	4,395	+200	+4.77	166,300	-
[6104]	25/10/17	4,135	4,200	4,125	4,195	+70	+1.70	47,900	-
[6104]	25/10/16	4,145	4,165	4,070	4,125	-30	-0.72	90,600	-
[6104]	25/10/15	4,050	4,160	4,015	4,155	+95	+2.34	83,000	-
[6104]	25/10/14	4,135	4,200	4,055	4,060	-140	-3.33	89,400	-
[6104]	25/10/10	4,250	4,260	4,200	4,200	-95	-2.21	58,600	-
[6104]	25/10/09	4,250	4,310	4,245	4,295	+60	+1.42	63,800	-
[6104]	25/10/08	4,215	4,260	4,190	4,235	+20	+0.47	44,400	-
[6104]	25/10/07	4,255	4,295	4,205	4,215	-40	-0.94	62,300	-
[6104]	25/10/06	4,355	4,355	4,240	4,255	+40	+0.95	64,100	-
[6104]	25/10/03	4,205	4,250	4,185	4,215	0	0.00	51,500	-
[6104]	25/10/02	4,190	4,245	4,135	4,215	+45	+1.08	113,700	-
[6104]	25/10/01	4,210	4,230	4,140	4,170	-40	-0.95	126,600	-
[6104]	25/09/30	4,205	4,240	4,200	4,210	+5	+0.12	40,900	-
[6104]	25/09/29	4,250	4,250	4,180	4,205	-75	-1.75	45,500	-
[6104]	25/09/26	4,255	4,300	4,245	4,280	+25	+0.59	78,500	-
[6104]	25/09/25	4,250	4,275	4,240	4,255	-15	-0.35	57,200	-
[6104]	25/09/24	4,320	4,325	4,260	4,270	-60	-1.39	82,500	-
[6104]	25/09/22	4,330	4,380	4,330	4,330	+5	+0.12	54,100	-
[6104]	25/09/19	4,400	4,400	4,285	4,325	-40	-0.92	282,200	-
[6104]	25/09/18	4,275	4,365	4,245	4,365	+90	+2.11	94,900	-
[6104]	25/09/17	4,370	4,370	4,245	4,275	-135	-3.06	98,700	-
[6104]	25/09/16	4,275	4,475	4,275	4,410	+155	+3.64	225,100	-
[6104]	25/09/12	4,320	4,320	4,245	4,255	-45	-1.05	93,100	-
[6104]	25/09/11	4,300	4,330	4,260	4,300	+20	+0.47	77,800	-
[6104]	25/09/10	4,290	4,310	4,240	4,280	-10	-0.23	80,100	-
[6104]	25/09/09	4,245	4,325	4,210	4,290	+70	+1.66	98,400	-
[6104]	25/09/08	4,240	4,245	4,195	4,220	+10	+0.24	87,200	-
[6104]	25/09/05	4,250	4,250	4,190	4,210	-15	-0.36	66,000	-