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
[9101]	26/10/30	7,445	7,550	7,398	7,548	+397.0	+5.55	4,352,200	3,046,041,714,688
[9101]	26/10/29	7,200	7,253	7,151	7,151	-96.0	-1.32	3,562,500	2,885,829,787,648
[9101]	26/10/28	7,322	7,333	7,222	7,247	-87.0	-1.19	1,413,800	2,924,571,262,976
[9101]	26/10/27	7,308	7,367	7,239	7,334	+68.0	+0.94	1,823,000	2,959,680,733,184
[9101]	26/10/26	7,177	7,309	7,148	7,266	+137.0	+1.92	1,813,200	2,932,238,712,832
[9101]	26/10/23	7,303	7,323	7,053	7,129	-138.0	-1.90	2,037,300	2,876,951,756,800
[9101]	26/10/22	7,348	7,384	7,265	7,267	-58.0	-0.79	1,607,400	2,932,642,414,592
[9101]	26/10/21	7,281	7,343	7,196	7,325	+95.0	+1.31	2,641,000	2,956,048,728,064
[9101]	26/10/20	7,283	7,294	7,188	7,230	-131.0	-1.78	1,748,800	2,917,710,692,352
[9101]	26/10/19	7,280	7,389	7,278	7,361	+102.0	+1.41	2,031,000	2,970,576,748,544
[9101]	26/10/16	7,338	7,384	7,240	7,259	-33.0	-0.45	2,356,600	2,929,413,849,088
[9101]	26/10/15	7,491	7,511	7,246	7,292	-239.0	-3.17	2,479,500	2,942,731,288,576
[9101]	26/10/14	7,500	7,570	7,456	7,531	-26.0	-0.34	2,501,300	3,039,181,144,064
[9101]	26/10/13	7,454	7,585	7,397	7,557	+199.0	+2.70	2,974,500	3,049,673,719,808
[9101]	26/10/09	7,350	7,400	7,265	7,358	+132.0	+1.83	2,555,400	2,969,365,905,408
[9101]	26/10/08	7,100	7,272	6,989	7,226	+134.0	+1.89	2,920,000	2,916,096,671,744
[9101]	26/10/07	7,051	7,158	7,041	7,092	-43.0	-0.60	2,117,600	2,862,020,034,560
[9101]	26/10/06	7,090	7,135	6,986	7,135	+59.0	+0.83	2,127,700	2,879,372,918,784
[9101]	26/10/05	7,100	7,133	7,003	7,076	-65.0	-0.91	2,244,900	2,855,563,165,696
[9101]	26/10/02	7,099	7,220	7,098	7,141	+2.0	+0.03	2,041,900	2,881,794,342,912
[9101]	26/10/01	7,138	7,156	7,057	7,139	-73.0	-1.01	2,633,900	2,880,987,201,536
[9101]	26/09/30	7,148	7,245	7,088	7,212	+134.0	+1.89	2,728,100	2,910,446,682,112
[9101]	26/09/29	7,160	7,171	7,059	7,078	-225.0	-3.08	2,782,600	2,856,370,307,072
[9101]	26/09/28	7,355	7,382	7,282	7,303	-62.0	-0.84	2,559,900	2,947,170,435,072
[9101]	26/09/25	7,315	7,393	7,275	7,365	+110.0	+1.52	2,138,100	2,972,190,769,152
[9101]	26/09/24	7,527	7,532	7,255	7,255	-235.0	-3.14	3,297,700	2,927,799,828,480
[9101]	26/09/18	7,566	7,574	7,469	7,490	-76.0	-1.00	3,533,900	3,022,635,401,216
[9101]	26/09/17	7,399	7,599	7,393	7,566	+192.0	+2.60	3,189,700	3,053,305,724,928
[9101]	26/09/16	7,341	7,425	7,296	7,374	+140.0	+1.94	1,834,600	2,975,822,774,272
[9101]	26/09/15	7,370	7,377	7,234	7,234	-103.0	-1.40	1,656,500	2,919,324,975,104
[9101]	26/09/14	7,300	7,434	7,282	7,337	+75.0	+1.03	2,364,400	2,960,891,314,176
[9101]	26/09/11	7,105	7,352	7,085	7,262	+64.0	+0.89	2,770,900	2,930,624,692,224
[9101]	26/09/10	7,175	7,343	7,135	7,198	-3.0	-0.04	2,203,600	2,904,796,954,624
[9101]	26/09/09	7,202	7,272	7,109	7,201	-89.0	-1.22	2,646,100	2,906,007,797,760
[9101]	26/09/08	7,388	7,453	7,290	7,290	-130.0	-1.75	2,504,100	2,941,924,147,200
[9101]	26/09/07	7,248	7,465	7,231	7,420	+262.0	+3.66	3,158,300	2,994,386,501,632
[9101]	26/09/04	7,438	7,440	7,076	7,158	-130.0	-1.78	3,576,000	2,888,654,651,392
[9101]	26/09/03	7,178	7,338	7,115	7,288	+191.0	+2.69	3,540,400	2,941,117,005,824
[9101]	26/09/02	7,086	7,149	7,018	7,097	+5.0	+0.07	3,393,900	2,864,037,756,928
[9101]	26/09/01	7,006	7,162	6,993	7,092	+52.0	+0.74	2,218,700	2,862,020,034,560
[9101]	26/08/31	7,141	7,176	6,922	7,040	-75.0	-1.05	4,139,300	2,841,035,145,216
[9101]	26/08/28	6,894	7,137	6,876	7,115	+183.0	+2.64	2,780,100	2,871,301,767,168
[9101]	26/08/27	6,867	6,976	6,862	6,932	-32.0	-0.46	3,304,600	2,797,451,083,776
[9101]	26/08/26	7,006	7,151	6,955	6,964	-177.0	-2.48	4,130,900	2,810,364,821,504
[9101]	26/08/25	7,252	7,405	7,111	7,141	-59.0	-0.82	5,723,400	2,881,794,342,912
[9101]	26/08/24	7,127	7,219	7,078	7,200	+99.0	+1.39	4,079,000	2,905,604,096,000
[9101]	26/08/21	6,800	7,137	6,782	7,101	+306.0	+4.50	5,552,800	2,865,652,039,680
[9101]	26/08/20	6,736	6,795	6,693	6,795	+62.0	+0.92	2,924,800	2,742,163,865,600
[9101]	26/08/19	6,884	6,893	6,647	6,733	-51.0	-0.75	3,969,600	2,717,143,531,520
[9101]	26/08/18	6,501	6,797	6,495	6,784	+294.0	+4.53	4,793,600	2,737,724,719,104
[9101]	26/08/17	6,440	6,511	6,401	6,490	+90	+1.41	2,521,100	-
[9101]	26/08/14	6,239	6,441	6,234	6,400	+189	+3.04	3,408,700	-
[9101]	26/08/13	6,186	6,215	6,141	6,211	+83	+1.35	2,316,400	-
[9101]	26/08/12	6,190	6,217	6,111	6,128	-29	-0.47	2,246,200	-
[9101]	26/08/10	6,137	6,218	6,089	6,157	+42	+0.69	2,397,100	-
[9101]	26/08/07	6,000	6,119	5,968	6,115	+184	+3.10	2,576,400	-
[9101]	26/08/06	5,750	5,950	5,735	5,931	+133	+2.29	3,270,400	-
[9101]	26/08/05	5,994	6,005	5,737	5,798	-221	-3.67	5,813,100	-
[9101]	26/08/04	5,995	6,048	5,933	6,019	-23	-0.38	3,551,700	-
[9101]	26/08/03	6,021	6,078	5,903	6,042	-68	-1.11	3,756,300	-
[9101]	26/07/31	6,030	6,159	6,020	6,110	+9	+0.15	3,780,600	-
[9101]	26/07/30	6,140	6,168	6,025	6,101	-40	-0.65	1,712,400	-
[9101]	26/07/29	6,050	6,155	6,024	6,141	+121	+2.01	2,852,100	-
[9101]	26/07/28	5,976	6,055	5,934	6,020	-56	-0.92	2,465,700	-
[9101]	26/07/27	6,063	6,141	6,004	6,076	+130	+2.19	3,857,100	-
[9101]	26/07/24	5,788	5,972	5,747	5,946	+129	+2.22	3,281,200	-
[9101]	26/07/23	5,827	5,847	5,771	5,817	-1	-0.02	2,134,200	-
[9101]	26/07/22	5,746	5,838	5,740	5,818	+72	+1.25	2,407,100	-
[9101]	26/07/21	5,701	5,762	5,668	5,746	+40	+0.70	3,613,400	-
[9101]	26/07/17	5,610	5,784	5,591	5,706	+166	+3.00	4,456,700	-
[9101]	26/07/16	5,630	5,631	5,523	5,540	-74	-1.32	2,081,100	-
[9101]	26/07/15	5,520	5,614	5,480	5,614	+108	+1.96	2,438,800	-
[9101]	26/07/14	5,386	5,509	5,356	5,506	+187	+3.52	2,731,100	-
[9101]	26/07/13	5,338	5,348	5,296	5,319	+33	+0.62	1,504,900	-
[9101]	26/07/10	5,405	5,406	5,271	5,286	-135	-2.49	2,600,300	-
[9101]	26/07/09	5,399	5,495	5,362	5,421	+65	+1.21	2,678,400	-
[9101]	26/07/08	5,325	5,393	5,300	5,356	+103	+1.96	2,561,200	-
[9101]	26/07/07	5,070	5,295	5,070	5,253	-117	-2.18	3,831,100	-
[9101]	26/07/06	5,232	5,370	5,194	5,370	+159	+3.05	2,082,600	-
[9101]	26/07/03	5,230	5,289	5,211	5,211	+28	+0.54	1,943,500	-
[9101]	26/07/02	5,115	5,190	5,086	5,183	+103	+2.03	2,848,600	-
[9101]	26/07/01	5,201	5,203	5,062	5,080	-136	-2.61	2,616,700	-
[9101]	26/06/30	5,245	5,265	5,181	5,216	+18	+0.35	2,601,300	-
[9101]	26/06/29	5,259	5,310	5,174	5,198	-67	-1.27	2,478,000	-
[9101]	26/06/26	5,233	5,267	5,178	5,265	-6	-0.11	3,015,800	-
[9101]	26/06/25	5,369	5,410	5,252	5,271	-81	-1.51	2,940,100	-
[9101]	26/06/24	5,314	5,396	5,299	5,352	+80	+1.52	2,869,700	-
[9101]	26/06/23	5,231	5,303	5,212	5,272	+69	+1.33	3,091,100	-
[9101]	26/06/22	5,134	5,203	5,093	5,203	+51	+0.99	2,243,400	-
[9101]	26/06/19	5,230	5,234	5,144	5,152	-118	-2.24	4,390,700	-
[9101]	26/06/18	5,290	5,300	5,210	5,270	-78	-1.46	4,016,600	-
[9101]	26/06/17	5,409	5,410	5,281	5,348	-118	-2.16	3,087,700	-
[9101]	26/06/16	5,484	5,532	5,427	5,466	-58	-1.05	2,759,500	-
[9101]	26/06/15	5,594	5,672	5,466	5,524	-106	-1.88	3,531,000	-
[9101]	26/06/12	5,669	5,689	5,588	5,630	-30	-0.53	2,897,900	-
[9101]	26/06/11	5,582	5,690	5,556	5,660	+94	+1.69	3,087,500	-
[9101]	26/06/10	5,713	5,720	5,520	5,566	-136	-2.39	3,425,200	-
[9101]	26/06/09	5,701	5,856	5,688	5,702	+56	+0.99	4,029,000	-
[9101]	26/06/08	5,568	5,646	5,536	5,646	+37	+0.66	3,590,500	-
[9101]	26/06/05	5,606	5,723	5,590	5,609	+171	+3.14	3,669,900	-
[9101]	26/06/04	5,391	5,515	5,388	5,438	+76	+1.42	3,586,500	-
[9101]	26/06/03	5,316	5,362	5,250	5,362	+43	+0.81	2,636,200	-
[9101]	26/06/02	5,220	5,343	5,208	5,319	+44	+0.83	3,293,100	-
[9101]	26/06/01	5,327	5,357	5,222	5,275	-38	-0.72	3,036,200	-
[9101]	26/05/29	5,302	5,376	5,277	5,313	-9	-0.17	5,564,400	-
[9101]	26/05/28	5,270	5,358	5,252	5,322	+92	+1.76	3,047,300	-
[9101]	26/05/27	5,231	5,289	5,190	5,230	-24	-0.46	2,536,000	-
[9101]	26/05/26	5,301	5,301	5,217	5,254	-67	-1.26	2,435,500	-
[9101]	26/05/25	5,406	5,412	5,317	5,321	-70	-1.30	1,536,100	-
[9101]	26/05/22	5,441	5,450	5,362	5,391	-107	-1.95	2,306,300	-
[9101]	26/05/21	5,620	5,630	5,497	5,498	-112	-2.00	2,756,900	-
[9101]	26/05/20	5,605	5,695	5,483	5,610	-9	-0.16	3,547,300	-
[9101]	26/05/19	5,505	5,620	5,485	5,619	+61	+1.10	2,940,400	-
[9101]	26/05/18	5,505	5,636	5,503	5,558	+60	+1.09	3,399,800	-
[9101]	26/05/15	5,398	5,498	5,356	5,498	+52	+0.95	2,941,000	-
[9101]	26/05/14	5,350	5,446	5,310	5,446	+88	+1.64	3,425,900	-
[9101]	26/05/13	5,286	5,389	5,262	5,358	+57	+1.08	3,088,100	-
[9101]	26/05/12	5,400	5,486	5,301	5,301	-170	-3.11	3,697,600	-
[9101]	26/05/11	5,554	5,740	5,381	5,471	-100	-1.80	5,919,900	-
[9101]	26/05/08	5,700	5,700	5,478	5,571	-89	-1.57	3,219,800	-
[9101]	26/05/07	5,529	5,675	5,474	5,660	+31	+0.55	3,463,300	-
[9101]	26/05/01	5,570	5,648	5,541	5,629	-40	-0.71	2,028,700	-
[9101]	26/04/30	5,602	5,702	5,552	5,669	+7	+0.12	4,249,800	-
[9101]	26/04/28	5,611	5,681	5,590	5,662	+82	+1.47	5,034,800	-
[9101]	26/04/27	5,804	5,807	5,580	5,580	-294	-5.01	3,251,700	-
[9101]	26/04/24	5,835	5,923	5,825	5,874	+67	+1.15	2,105,000	-
[9101]	26/04/23	5,770	5,852	5,740	5,807	-21	-0.36	2,030,600	-
[9101]	26/04/22	5,884	5,910	5,808	5,828	-44	-0.75	1,926,500	-
[9101]	26/04/21	5,898	5,930	5,850	5,872	-36	-0.61	2,083,700	-
[9101]	26/04/20	6,051	6,068	5,870	5,908	-188	-3.08	2,926,200	-
[9101]	26/04/17	6,130	6,178	6,052	6,096	+43	+0.71	2,475,000	-
[9101]	26/04/16	6,043	6,127	5,989	6,053	+9	+0.15	2,748,200	-
[9101]	26/04/15	6,130	6,138	6,013	6,044	-73	-1.19	3,255,600	-
[9101]	26/04/14	6,079	6,153	6,045	6,117	+13	+0.21	2,896,500	-
[9101]	26/04/13	6,240	6,282	6,074	6,104	-59	-0.96	2,893,600	-
[9101]	26/04/10	6,219	6,250	6,128	6,163	0	0.00	3,595,000	-
[9101]	26/04/09	6,170	6,246	6,127	6,163	+108	+1.78	4,448,200	-
[9101]	26/04/08	6,388	6,394	6,024	6,055	-254	-4.03	8,523,800	-
[9101]	26/04/07	6,320	6,365	6,252	6,309	+21	+0.33	3,391,300	-
[9101]	26/04/06	6,230	6,326	6,161	6,288	+124	+2.01	4,323,600	-
[9101]	26/04/03	6,201	6,226	6,117	6,164	+2	+0.03	3,473,900	-
[9101]	26/04/02	6,200	6,247	6,074	6,162	+178	+2.97	5,748,700	-
[9101]	26/04/01	5,835	5,984	5,769	5,984	+216	+3.74	5,859,700	-
[9101]	26/03/31	5,727	5,856	5,660	5,768	+47	+0.82	5,382,500	-
[9101]	26/03/30	5,699	5,739	5,586	5,721	-175	-2.97	4,709,800	-
[9101]	26/03/27	5,815	5,906	5,729	5,896	+111	+1.92	4,586,900	-
[9101]	26/03/26	5,749	5,794	5,708	5,785	+56	+0.98	3,604,900	-
[9101]	26/03/25	5,828	5,858	5,658	5,729	+49	+0.86	4,216,900	-
[9101]	26/03/24	5,800	5,830	5,642	5,680	-34	-0.60	4,213,000	-
[9101]	26/03/23	6,000	6,040	5,637	5,714	-426	-6.94	6,504,600	-
[9101]	26/03/19	6,103	6,240	6,100	6,140	-42	-0.68	7,944,900	-
[9101]	26/03/18	6,005	6,264	5,996	6,182	+239	+4.02	7,812,600	-
[9101]	26/03/17	5,806	6,088	5,806	5,943	+319	+5.67	6,797,800	-
[9101]	26/03/16	5,702	5,739	5,614	5,624	-16	-0.28	3,065,000	-
[9101]	26/03/13	5,646	5,793	5,640	5,640	-99	-1.73	4,119,600	-
[9101]	26/03/12	5,700	5,744	5,604	5,739	+19	+0.33	4,517,800	-
[9101]	26/03/11	5,670	5,790	5,640	5,720	+128	+2.29	6,038,300	-
[9101]	26/03/10	5,580	5,639	5,470	5,592	+31	+0.56	4,532,500	-
[9101]	26/03/09	5,441	5,569	5,415	5,561	+20	+0.36	7,152,100	-
[9101]	26/03/06	5,430	5,541	5,352	5,541	+30	+0.54	3,962,600	-
[9101]	26/03/05	5,441	5,544	5,423	5,511	+116	+2.15	5,150,200	-
[9101]	26/03/04	5,444	5,517	5,272	5,395	-158	-2.85	5,798,500	-
[9101]	26/03/03	5,655	5,671	5,533	5,553	-46	-0.82	5,914,300	-
[9101]	26/03/02	5,568	5,636	5,396	5,599	+230	+4.28	10,408,500	-
[9101]	26/02/27	5,380	5,405	5,345	5,369	-11	-0.20	5,648,800	-
[9101]	26/02/26	5,295	5,380	5,295	5,380	+132	+2.52	4,815,900	-
[9101]	26/02/25	5,271	5,278	5,197	5,248	-5	-0.10	2,934,900	-
[9101]	26/02/24	5,250	5,305	5,205	5,253	+38	+0.73	3,693,500	-
[9101]	26/02/20	5,190	5,218	5,160	5,215	+20	+0.38	3,630,900	-
[9101]	26/02/19	5,165	5,195	5,141	5,195	+57	+1.11	3,025,500	-
[9101]	26/02/18	5,073	5,145	5,040	5,138	+88	+1.74	2,422,300	-
[9101]	26/02/17	5,064	5,088	5,034	5,050	+6	+0.12	2,287,900	-
[9101]	26/02/16	5,074	5,094	5,044	5,044	-5	-0.10	2,111,400	-
[9101]	26/02/13	5,068	5,087	5,022	5,049	-61	-1.19	3,573,700	-
[9101]	26/02/12	5,045	5,122	5,042	5,110	+49	+0.97	2,958,500	-
[9101]	26/02/10	5,031	5,079	5,014	5,061	+19	+0.38	2,626,300	-
[9101]	26/02/09	5,145	5,146	5,032	5,042	-9	-0.18	3,206,500	-
[9101]	26/02/06	5,020	5,056	4,971	5,051	0	0.00	3,549,500	-
[9101]	26/02/05	5,250	5,250	5,001	5,051	-156	-3.00	5,009,900	-
[9101]	26/02/04	5,228	5,260	5,110	5,207	+9	+0.17	5,135,300	-
[9101]	26/02/03	5,125	5,198	5,121	5,198	+80	+1.56	2,734,000	-
[9101]	26/02/02	5,139	5,216	5,096	5,118	+46	+0.91	3,660,100	-
[9101]	26/01/30	5,083	5,166	5,061	5,072	-6	-0.12	5,431,400	-
[9101]	26/01/29	5,004	5,078	4,984	5,078	+74	+1.48	2,720,700	-
[9101]	26/01/28	4,962	5,025	4,933	5,004	+23	+0.46	2,356,500	-
[9101]	26/01/27	4,930	5,001	4,906	4,981	+48	+0.97	2,501,900	-
[9101]	26/01/26	5,000	5,002	4,915	4,933	-88	-1.75	3,543,800	-
[9101]	26/01/23	5,120	5,122	5,003	5,021	-68	-1.34	3,049,600	-
[9101]	26/01/22	5,115	5,144	5,086	5,089	+11	+0.22	2,187,100	-
[9101]	26/01/21	5,120	5,134	5,077	5,078	-63	-1.23	2,287,000	-
[9101]	26/01/20	5,152	5,165	5,122	5,141	-13	-0.25	1,881,400	-
[9101]	26/01/19	5,170	5,203	5,084	5,154	+4	+0.08	3,094,900	-
[9101]	26/01/16	5,283	5,289	5,149	5,150	-214	-3.99	5,003,300	-
[9101]	26/01/15	5,343	5,397	5,302	5,364	-15	-0.28	2,349,900	-
[9101]	26/01/14	5,307	5,392	5,287	5,379	+73	+1.38	2,973,100	-
[9101]	26/01/13	5,338	5,374	5,260	5,306	+32	+0.61	3,125,400	-
[9101]	26/01/09	5,200	5,278	5,193	5,274	+42	+0.80	2,578,700	-
[9101]	26/01/08	5,227	5,269	5,207	5,232	-13	-0.25	2,300,500	-
[9101]	26/01/07	5,171	5,284	5,135	5,245	+42	+0.81	3,012,100	-
[9101]	26/01/06	5,150	5,234	5,149	5,203	+83	+1.62	3,196,900	-
[9101]	26/01/05	5,089	5,150	5,082	5,120	+42	+0.83	2,899,600	-
[9101]	25/12/30	5,080	5,120	5,062	5,078	+2	+0.04	1,984,000	-
[9101]	25/12/29	5,034	5,081	5,011	5,076	+51	+1.01	1,773,200	-
[9101]	25/12/26	4,999	5,033	4,999	5,025	+32	+0.64	1,669,500	-
[9101]	25/12/25	5,000	5,025	4,991	4,993	-5	-0.10	1,463,300	-
[9101]	25/12/24	4,961	5,018	4,951	4,998	+37	+0.75	2,431,600	-
[9101]	25/12/23	4,886	4,962	4,883	4,961	+75	+1.53	2,637,400	-
[9101]	25/12/22	4,896	4,900	4,869	4,886	-12	-0.24	2,109,900	-
[9101]	25/12/19	4,890	4,922	4,880	4,898	-28	-0.57	3,659,900	-
[9101]	25/12/18	4,922	4,926	4,882	4,926	-2	-0.04	1,964,700	-
[9101]	25/12/17	4,894	4,928	4,875	4,928	+45	+0.92	2,185,000	-
[9101]	25/12/16	4,970	4,975	4,883	4,883	-97	-1.95	2,929,500	-
[9101]	25/12/15	4,969	4,987	4,924	4,980	+31	+0.63	2,620,100	-
[9101]	25/12/12	4,910	4,972	4,907	4,949	+65	+1.33	3,407,000	-
[9101]	25/12/11	4,890	4,909	4,868	4,884	+25	+0.51	2,244,900	-
[9101]	25/12/10	4,830	4,863	4,824	4,859	+10	+0.21	2,152,100	-
[9101]	25/12/09	4,830	4,849	4,817	4,849	+40	+0.83	2,002,000	-
[9101]	25/12/08	4,822	4,827	4,793	4,809	-22	-0.46	2,678,600	-
[9101]	25/12/05	4,878	4,887	4,831	4,831	-87	-1.77	2,766,500	-
[9101]	25/12/04	4,836	4,918	4,818	4,918	+82	+1.70	3,024,600	-
[9101]	25/12/03	4,900	4,911	4,836	4,836	-79	-1.61	3,140,200	-
[9101]	25/12/02	4,922	4,963	4,904	4,915	-7	-0.14	2,337,600	-
[9101]	25/12/01	4,970	4,970	4,898	4,922	-28	-0.57	2,578,500	-
[9101]	25/11/28	4,952	4,979	4,947	4,950	+32	+0.65	2,723,200	-
[9101]	25/11/27	4,894	4,934	4,893	4,918	+17	+0.35	2,217,200	-
[9101]	25/11/26	4,890	4,916	4,853	4,901	-40	-0.81	4,181,300	-
[9101]	25/11/25	4,949	4,968	4,919	4,941	-11	-0.22	2,353,000	-
[9101]	25/11/21	4,900	4,959	4,900	4,952	+5	+0.10	4,753,300	-
[9101]	25/11/20	4,896	4,951	4,892	4,947	+61	+1.25	2,381,800	-
[9101]	25/11/19	4,890	4,922	4,879	4,886	+9	+0.18	2,763,900	-
[9101]	25/11/18	4,875	4,893	4,842	4,877	-68	-1.38	3,636,600	-
[9101]	25/11/17	4,915	4,962	4,893	4,945	-29	-0.58	2,276,300	-
[9101]	25/11/14	4,904	4,974	4,887	4,974	+60	+1.22	2,579,200	-
[9101]	25/11/13	4,960	4,962	4,913	4,914	-55	-1.11	2,684,400	-
[9101]	25/11/12	4,828	4,969	4,805	4,969	+83	+1.70	3,247,900	-
[9101]	25/11/11	4,978	4,984	4,875	4,886	-102	-2.04	3,810,100	-
[9101]	25/11/10	5,069	5,081	4,973	4,988	-42	-0.83	3,174,900	-
[9101]	25/11/07	4,939	5,031	4,913	5,030	+117	+2.38	4,189,700	-
[9101]	25/11/06	5,084	5,189	4,818	4,913	-188	-3.69	9,603,100	-
[9101]	25/11/05	5,154	5,183	5,043	5,101	-16	-0.31	3,728,600	-
[9101]	25/11/04	5,365	5,389	5,075	5,117	-214	-4.01	5,610,600	-
[9101]	25/10/31	5,345	5,364	5,301	5,331	-5	-0.09	2,503,900	-
[9101]	25/10/30	5,270	5,353	5,256	5,336	+68	+1.29	5,474,300	-
[9101]	25/10/29	5,279	5,294	5,238	5,268	-11	-0.21	2,038,100	-
[9101]	25/10/28	5,314	5,345	5,277	5,279	-21	-0.40	2,391,800	-
[9101]	25/10/27	5,240	5,300	5,230	5,300	+91	+1.75	3,063,800	-
[9101]	25/10/24	5,195	5,229	5,163	5,209	+49	+0.95	2,849,600	-
[9101]	25/10/23	5,135	5,202	5,122	5,160	+35	+0.68	2,856,100	-
[9101]	25/10/22	5,130	5,173	5,108	5,125	+19	+0.37	2,436,200	-
[9101]	25/10/21	5,145	5,162	5,102	5,106	-5	-0.10	2,124,500	-
[9101]	25/10/20	5,088	5,125	5,057	5,111	+61	+1.21	2,561,800	-
[9101]	25/10/17	5,019	5,057	4,989	5,050	+33	+0.66	2,828,000	-
[9101]	25/10/16	5,050	5,072	5,015	5,017	+5	+0.10	2,369,500	-
[9101]	25/10/15	5,036	5,082	4,999	5,012	-17	-0.34	3,034,200	-
[9101]	25/10/14	4,910	5,055	4,901	5,029	+51	+1.02	4,626,100	-
[9101]	25/10/10	4,947	4,980	4,911	4,978	-42	-0.84	3,490,100	-
[9101]	25/10/09	5,071	5,088	5,008	5,020	-99	-1.93	3,462,800	-
[9101]	25/10/08	5,188	5,205	5,116	5,119	-25	-0.49	3,023,100	-
[9101]	25/10/07	5,104	5,157	5,100	5,144	+54	+1.06	2,953,900	-
[9101]	25/10/06	5,122	5,127	5,054	5,090	+40	+0.79	3,369,600	-
[9101]	25/10/03	5,010	5,073	5,007	5,050	-1	-0.02	2,102,000	-
[9101]	25/10/02	5,005	5,061	4,980	5,051	+46	+0.92	3,264,700	-
[9101]	25/10/01	5,055	5,092	5,001	5,005	-46	-0.91	3,660,500	-
[9101]	25/09/30	5,140	5,146	5,046	5,051	-96	-1.87	3,904,100	-
[9101]	25/09/29	5,223	5,223	5,131	5,147	-186	-3.49	4,351,800	-
[9101]	25/09/26	5,340	5,362	5,325	5,333	-14	-0.26	3,328,500	-
[9101]	25/09/25	5,355	5,377	5,327	5,347	+45	+0.85	2,281,500	-
[9101]	25/09/24	5,390	5,393	5,302	5,302	-58	-1.08	3,244,700	-
[9101]	25/09/22	5,345	5,380	5,264	5,360	-85	-1.56	5,351,800	-
[9101]	25/09/19	5,499	5,538	5,430	5,445	-64	-1.16	5,140,600	-
[9101]	25/09/18	5,520	5,528	5,488	5,509	-1	-0.02	2,126,200	-
[9101]	25/09/17	5,557	5,569	5,484	5,510	-45	-0.81	2,774,700	-
[9101]	25/09/16	5,570	5,596	5,555	5,555	+18	+0.33	2,330,700	-
[9101]	25/09/12	5,620	5,637	5,537	5,537	-49	-0.88	3,286,300	-
[9101]	25/09/11	5,614	5,640	5,566	5,586	-11	-0.20	2,692,800	-
[9101]	25/09/10	5,518	5,600	5,504	5,597	+72	+1.30	2,816,500	-
[9101]	25/09/09	5,560	5,588	5,490	5,525	-19	-0.34	3,150,800	-
[9101]	25/09/08	5,540	5,569	5,510	5,544	+24	+0.43	2,968,800	-
[9101]	25/09/05	5,462	5,529	5,456	5,520	+115	+2.13	3,417,800	-