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
[9104]	26/10/29	7,304	7,457	7,257	7,457	+110.0	+1.50	4,866,400	2,562,375,548,928
[9104]	26/10/28	7,400	7,420	7,327	7,347	-89.0	-1.20	1,795,500	2,524,577,267,712
[9104]	26/10/27	7,470	7,505	7,352	7,436	+54.0	+0.73	2,299,800	2,555,159,511,040
[9104]	26/10/26	7,290	7,412	7,236	7,382	+175.0	+2.43	2,267,400	2,536,603,910,144
[9104]	26/10/23	7,350	7,367	7,061	7,207	-168.0	-2.28	3,133,000	2,476,470,435,840
[9104]	26/10/22	7,469	7,513	7,371	7,375	-94.0	-1.26	2,077,300	2,534,198,738,944
[9104]	26/10/21	7,450	7,475	7,325	7,469	+49.0	+0.66	2,095,200	2,566,499,074,048
[9104]	26/10/20	7,450	7,457	7,296	7,420	-107.0	-1.42	2,612,500	2,549,661,564,928
[9104]	26/10/19	7,367	7,554	7,325	7,527	+176.0	+2.39	2,489,300	2,586,428,833,792
[9104]	26/10/16	7,370	7,408	7,236	7,351	+54.0	+0.74	2,442,500	2,525,951,688,704
[9104]	26/10/15	7,597	7,611	7,297	7,297	-361.0	-4.71	4,312,500	2,507,396,349,952
[9104]	26/10/14	7,650	7,704	7,512	7,658	+101.0	+1.34	3,226,000	2,631,443,152,896
[9104]	26/10/13	7,408	7,587	7,373	7,557	+256.0	+3.51	4,153,600	2,596,737,646,592
[9104]	26/10/09	7,240	7,329	7,159	7,301	+183.0	+2.57	2,897,500	2,508,770,770,944
[9104]	26/10/08	7,083	7,212	6,972	7,118	+60.0	+0.85	2,858,900	2,445,888,192,512
[9104]	26/10/07	7,080	7,173	7,035	7,058	-88.0	-1.23	1,647,400	2,425,271,091,200
[9104]	26/10/06	7,080	7,146	6,995	7,146	+97.0	+1.38	1,691,700	2,455,509,663,744
[9104]	26/10/05	7,127	7,176	7,025	7,049	-88.0	-1.23	1,782,000	2,422,178,578,432
[9104]	26/10/02	7,002	7,157	7,002	7,137	+84.0	+1.19	2,275,800	2,452,417,150,976
[9104]	26/10/01	7,030	7,119	6,938	7,053	-37.0	-0.52	2,646,300	2,423,552,999,424
[9104]	26/09/30	6,964	7,090	6,882	7,090	+190.0	+2.75	2,656,900	2,436,266,983,424
[9104]	26/09/29	6,974	7,008	6,881	6,900	-221.0	-3.10	2,441,700	2,370,979,233,792
[9104]	26/09/28	7,066	7,171	7,034	7,121	+15.0	+0.21	3,094,500	2,446,919,204,864
[9104]	26/09/25	7,142	7,199	7,047	7,106	+2.0	+0.03	2,549,700	2,441,764,929,536
[9104]	26/09/24	7,290	7,320	7,068	7,104	-136.0	-1.88	3,374,000	2,441,077,587,968
[9104]	26/09/18	7,480	7,481	7,240	7,240	-198.0	-2.66	3,485,600	2,487,809,998,848
[9104]	26/09/17	7,295	7,471	7,279	7,438	+289.0	+4.04	3,743,600	2,555,846,852,608
[9104]	26/09/16	7,029	7,203	7,029	7,149	+124.0	+1.77	2,380,400	2,456,540,413,952
[9104]	26/09/15	7,120	7,145	7,000	7,025	-84.0	-1.18	1,697,500	2,413,931,528,192
[9104]	26/09/14	7,050	7,207	7,020	7,109	+63.0	+0.89	2,626,700	2,442,795,679,744
[9104]	26/09/11	6,900	7,129	6,821	7,046	+66.0	+0.95	3,717,100	2,421,147,566,080
[9104]	26/09/10	7,007	7,136	6,949	6,980	-59.0	-0.84	2,340,300	2,398,468,702,208
[9104]	26/09/09	7,030	7,105	6,967	7,039	-75.0	-1.05	2,024,600	2,418,742,394,880
[9104]	26/09/08	7,110	7,196	7,072	7,114	-50.0	-0.70	2,091,500	2,444,513,771,520
[9104]	26/09/07	7,025	7,224	6,995	7,164	+195.0	+2.80	3,357,500	2,461,694,951,424
[9104]	26/09/04	7,300	7,318	6,883	6,969	-221.0	-3.07	4,884,400	2,394,688,847,872
[9104]	26/09/03	7,112	7,275	7,062	7,190	+152.0	+2.16	2,909,900	2,470,629,081,088
[9104]	26/09/02	7,127	7,210	7,026	7,038	-9.0	-0.13	3,837,000	2,418,398,724,096
[9104]	26/09/01	6,927	7,107	6,921	7,047	+41.0	+0.59	2,897,900	2,421,491,236,864
[9104]	26/08/31	7,053	7,077	6,895	7,006	-90.0	-1.27	3,733,900	2,407,402,831,872
[9104]	26/08/28	7,002	7,144	6,954	7,096	+93.0	+1.33	2,466,100	2,438,328,745,984
[9104]	26/08/27	7,022	7,105	6,933	7,003	-71.0	-1.00	3,492,500	2,406,372,081,664
[9104]	26/08/26	7,064	7,210	7,010	7,074	-140.0	-1.94	3,764,400	2,430,769,037,312
[9104]	26/08/25	7,310	7,509	7,194	7,214	-61.0	-0.84	4,757,300	2,478,875,869,184
[9104]	26/08/24	7,300	7,397	7,210	7,275	-3.0	-0.04	3,713,100	2,499,836,641,280
[9104]	26/08/21	7,000	7,278	6,942	7,278	+321.0	+4.61	5,966,400	2,500,867,653,632
[9104]	26/08/20	6,891	7,028	6,836	6,957	-9.0	-0.13	3,466,500	2,390,565,322,752
[9104]	26/08/19	6,981	6,986	6,774	6,966	+85.0	+1.24	4,851,000	2,393,658,097,664
[9104]	26/08/18	6,657	6,950	6,645	6,881	+252.0	+3.80	5,085,300	2,364,450,275,328
[9104]	26/08/17	6,543	6,673	6,511	6,629	+158	+2.44	3,114,900	-
[9104]	26/08/14	6,325	6,502	6,295	6,471	+192	+3.06	3,580,200	-
[9104]	26/08/13	6,205	6,324	6,192	6,279	+113	+1.83	2,577,700	-
[9104]	26/08/12	6,222	6,247	6,137	6,166	-113	-1.80	2,570,100	-
[9104]	26/08/10	6,234	6,310	6,166	6,279	+93	+1.50	2,719,700	-
[9104]	26/08/07	6,085	6,226	6,029	6,186	+150	+2.49	3,250,100	-
[9104]	26/08/06	5,920	6,108	5,900	6,036	+66	+1.11	2,756,300	-
[9104]	26/08/05	5,995	6,023	5,922	5,970	-88	-1.45	3,218,900	-
[9104]	26/08/04	5,901	6,064	5,803	6,058	+257	+4.43	5,016,900	-
[9104]	26/08/03	5,813	5,833	5,658	5,801	-93	-1.58	2,976,000	-
[9104]	26/07/31	5,833	5,974	5,801	5,894	-39	-0.66	2,683,900	-
[9104]	26/07/30	5,914	5,955	5,848	5,933	-20	-0.34	1,951,100	-
[9104]	26/07/29	5,930	5,984	5,880	5,953	+90	+1.54	2,913,000	-
[9104]	26/07/28	5,849	5,895	5,782	5,863	-49	-0.83	1,910,600	-
[9104]	26/07/27	5,917	6,022	5,860	5,912	+69	+1.18	3,032,100	-
[9104]	26/07/24	5,795	5,881	5,750	5,843	+48	+0.83	1,943,800	-
[9104]	26/07/23	5,801	5,820	5,743	5,795	+12	+0.21	1,618,700	-
[9104]	26/07/22	5,699	5,784	5,690	5,783	+113	+1.99	2,304,900	-
[9104]	26/07/21	5,629	5,690	5,611	5,670	+61	+1.09	1,967,600	-
[9104]	26/07/17	5,550	5,688	5,534	5,609	+87	+1.58	2,570,000	-
[9104]	26/07/16	5,622	5,642	5,495	5,522	-83	-1.48	2,042,800	-
[9104]	26/07/15	5,539	5,617	5,522	5,605	+105	+1.91	2,238,300	-
[9104]	26/07/14	5,402	5,505	5,370	5,500	+160	+3.00	2,358,400	-
[9104]	26/07/13	5,380	5,398	5,330	5,340	+16	+0.30	1,602,500	-
[9104]	26/07/10	5,460	5,460	5,318	5,324	-154	-2.81	2,650,600	-
[9104]	26/07/09	5,425	5,550	5,425	5,478	+57	+1.05	2,080,700	-
[9104]	26/07/08	5,391	5,491	5,328	5,421	+99	+1.86	2,819,900	-
[9104]	26/07/07	5,285	5,344	5,171	5,322	-57	-1.06	3,707,700	-
[9104]	26/07/06	5,210	5,395	5,195	5,379	+186	+3.58	2,442,600	-
[9104]	26/07/03	5,200	5,277	5,170	5,193	+72	+1.41	2,025,300	-
[9104]	26/07/02	5,050	5,123	5,045	5,121	+90	+1.79	2,629,600	-
[9104]	26/07/01	5,210	5,215	5,010	5,031	-182	-3.49	3,466,500	-
[9104]	26/06/30	5,263	5,290	5,212	5,213	-21	-0.40	2,545,800	-
[9104]	26/06/29	5,230	5,296	5,218	5,234	+15	+0.29	2,820,200	-
[9104]	26/06/26	5,275	5,301	5,195	5,219	-36	-0.69	2,617,600	-
[9104]	26/06/25	5,342	5,380	5,210	5,255	-115	-2.14	3,199,300	-
[9104]	26/06/24	5,388	5,447	5,350	5,370	+42	+0.79	2,223,000	-
[9104]	26/06/23	5,293	5,342	5,254	5,328	+35	+0.66	3,014,900	-
[9104]	26/06/22	5,251	5,333	5,231	5,293	+29	+0.55	2,490,100	-
[9104]	26/06/19	5,343	5,345	5,233	5,264	-98	-1.83	4,248,600	-
[9104]	26/06/18	5,420	5,420	5,330	5,362	-76	-1.40	3,703,400	-
[9104]	26/06/17	5,459	5,532	5,372	5,438	-121	-2.18	3,724,500	-
[9104]	26/06/16	5,686	5,750	5,547	5,559	-127	-2.23	3,239,900	-
[9104]	26/06/15	5,742	5,811	5,570	5,686	-79	-1.37	3,213,300	-
[9104]	26/06/12	5,757	5,785	5,681	5,765	+53	+0.93	2,554,800	-
[9104]	26/06/11	5,636	5,815	5,630	5,712	+23	+0.40	2,397,100	-
[9104]	26/06/10	5,878	5,878	5,613	5,689	-189	-3.22	2,711,600	-
[9104]	26/06/09	5,867	6,028	5,856	5,878	+111	+1.92	3,537,200	-
[9104]	26/06/08	5,784	5,849	5,677	5,767	-34	-0.59	3,257,400	-
[9104]	26/06/05	5,685	5,856	5,650	5,801	+267	+4.82	3,680,300	-
[9104]	26/06/04	5,433	5,608	5,431	5,534	+75	+1.37	2,829,200	-
[9104]	26/06/03	5,484	5,485	5,382	5,459	-41	-0.75	2,569,800	-
[9104]	26/06/02	5,421	5,509	5,361	5,500	+115	+2.14	3,334,700	-
[9104]	26/06/01	5,562	5,566	5,335	5,385	-91	-1.66	2,656,300	-
[9104]	26/05/29	5,400	5,532	5,371	5,476	+43	+0.79	4,613,300	-
[9104]	26/05/28	5,420	5,508	5,397	5,433	-21	-0.39	2,584,400	-
[9104]	26/05/27	5,570	5,581	5,430	5,454	-100	-1.80	2,733,700	-
[9104]	26/05/26	5,569	5,572	5,454	5,554	-6	-0.11	2,383,300	-
[9104]	26/05/25	5,681	5,693	5,507	5,560	-90	-1.59	3,054,400	-
[9104]	26/05/22	5,648	5,705	5,589	5,650	-59	-1.03	2,208,700	-
[9104]	26/05/21	5,827	5,828	5,703	5,709	-86	-1.48	2,182,800	-
[9104]	26/05/20	5,794	5,810	5,680	5,795	-29	-0.50	2,967,900	-
[9104]	26/05/19	5,839	5,888	5,813	5,824	-27	-0.46	2,194,000	-
[9104]	26/05/18	5,861	5,942	5,823	5,851	-12	-0.20	2,312,700	-
[9104]	26/05/15	5,850	5,925	5,809	5,863	-38	-0.64	2,388,400	-
[9104]	26/05/14	5,886	5,901	5,794	5,901	+28	+0.48	2,998,100	-
[9104]	26/05/13	5,804	5,989	5,762	5,873	+27	+0.46	2,542,200	-
[9104]	26/05/12	5,783	5,971	5,751	5,846	+44	+0.76	2,624,200	-
[9104]	26/05/11	5,676	5,898	5,676	5,802	+28	+0.48	3,547,900	-
[9104]	26/05/08	5,796	5,810	5,676	5,774	-96	-1.64	3,681,700	-
[9104]	26/05/07	5,817	5,980	5,723	5,870	-47	-0.79	4,481,600	-
[9104]	26/05/01	5,890	5,992	5,789	5,917	-18	-0.30	3,181,100	-
[9104]	26/04/30	6,000	6,127	5,765	5,935	-30	-0.50	7,661,200	-
[9104]	26/04/28	5,812	6,039	5,775	5,965	+192	+3.33	4,200,100	-
[9104]	26/04/27	5,950	5,950	5,761	5,773	-349	-5.70	4,504,600	-
[9104]	26/04/24	6,088	6,187	6,064	6,122	+123	+2.05	2,819,100	-
[9104]	26/04/23	6,051	6,155	5,921	5,999	-90	-1.48	2,752,600	-
[9104]	26/04/22	6,100	6,156	6,051	6,089	+1	+0.02	2,322,000	-
[9104]	26/04/21	6,100	6,140	6,018	6,088	-18	-0.29	2,305,800	-
[9104]	26/04/20	6,252	6,284	6,090	6,106	-201	-3.19	3,467,600	-
[9104]	26/04/17	6,394	6,419	6,305	6,307	-73	-1.14	2,317,900	-
[9104]	26/04/16	6,300	6,433	6,267	6,380	+18	+0.28	3,442,200	-
[9104]	26/04/15	6,434	6,448	6,231	6,362	-46	-0.72	4,716,800	-
[9104]	26/04/14	6,300	6,475	6,248	6,408	+21	+0.33	3,725,600	-
[9104]	26/04/13	6,500	6,596	6,382	6,387	-86	-1.33	4,063,300	-
[9104]	26/04/10	6,600	6,604	6,423	6,473	-158	-2.38	5,396,300	-
[9104]	26/04/09	6,655	6,716	6,580	6,631	+38	+0.58	5,595,300	-
[9104]	26/04/08	6,890	6,912	6,556	6,593	-277	-4.03	10,196,700	-
[9104]	26/04/07	6,850	6,952	6,792	6,870	+19	+0.28	4,607,500	-
[9104]	26/04/06	6,844	6,948	6,762	6,851	+85	+1.26	5,201,800	-
[9104]	26/04/03	6,801	6,808	6,667	6,766	+163	+2.47	4,470,300	-
[9104]	26/04/02	6,787	6,842	6,481	6,603	+105	+1.62	7,006,300	-
[9104]	26/04/01	6,492	6,518	6,200	6,498	+2	+0.03	11,491,900	-
[9104]	26/03/31	6,750	6,799	6,496	6,496	-267	-3.95	5,733,700	-
[9104]	26/03/30	6,700	6,810	6,655	6,763	-259	-3.69	5,120,000	-
[9104]	26/03/27	6,906	7,053	6,778	7,022	+160	+2.33	6,052,600	-
[9104]	26/03/26	6,782	6,904	6,681	6,862	+330	+5.05	6,889,100	-
[9104]	26/03/25	6,589	6,597	6,338	6,532	+122	+1.90	4,874,700	-
[9104]	26/03/24	6,438	6,511	6,314	6,410	+28	+0.44	5,787,300	-
[9104]	26/03/23	6,834	6,836	6,346	6,382	-594	-8.51	9,151,800	-
[9104]	26/03/19	7,024	7,325	6,964	6,976	-38	-0.54	15,434,800	-
[9104]	26/03/18	6,470	7,060	6,445	7,014	+738	+11.76	20,924,500	-
[9104]	26/03/17	6,100	6,380	6,041	6,276	+237	+3.92	5,739,800	-
[9104]	26/03/16	6,175	6,191	6,008	6,039	-77	-1.26	2,957,500	-
[9104]	26/03/13	6,111	6,250	6,104	6,116	-58	-0.94	4,121,000	-
[9104]	26/03/12	6,230	6,258	6,072	6,174	-75	-1.20	4,291,900	-
[9104]	26/03/11	6,050	6,280	6,025	6,249	+248	+4.13	5,189,200	-
[9104]	26/03/10	5,970	6,040	5,854	6,001	+40	+0.67	4,745,300	-
[9104]	26/03/09	5,835	6,003	5,814	5,961	+3	+0.05	6,055,500	-
[9104]	26/03/06	5,951	5,958	5,793	5,958	-76	-1.26	4,307,200	-
[9104]	26/03/05	5,977	6,069	5,928	6,034	+136	+2.31	6,264,900	-
[9104]	26/03/04	5,906	6,019	5,771	5,898	-108	-1.80	7,287,200	-
[9104]	26/03/03	6,100	6,161	5,963	6,006	-43	-0.71	7,912,900	-
[9104]	26/03/02	5,933	6,080	5,782	6,049	+251	+4.33	13,491,400	-
[9104]	26/02/27	5,691	5,800	5,645	5,798	+107	+1.88	6,775,300	-
[9104]	26/02/26	5,507	5,697	5,500	5,691	+196	+3.57	7,245,900	-
[9104]	26/02/25	5,523	5,528	5,408	5,495	-10	-0.18	4,535,300	-
[9104]	26/02/24	5,454	5,505	5,432	5,505	+64	+1.18	6,129,100	-
[9104]	26/02/20	5,430	5,492	5,350	5,441	+26	+0.48	4,884,400	-
[9104]	26/02/19	5,278	5,438	5,275	5,415	+187	+3.58	6,905,300	-
[9104]	26/02/18	5,161	5,246	5,130	5,228	+76	+1.48	3,712,400	-
[9104]	26/02/17	5,156	5,197	5,127	5,152	-3	-0.06	2,929,500	-
[9104]	26/02/16	5,156	5,216	5,133	5,155	+15	+0.29	2,781,100	-
[9104]	26/02/13	5,199	5,210	5,135	5,140	-71	-1.36	4,203,200	-
[9104]	26/02/12	5,088	5,211	5,080	5,211	+156	+3.09	6,328,500	-
[9104]	26/02/10	5,015	5,069	4,995	5,055	+29	+0.58	3,614,100	-
[9104]	26/02/09	5,100	5,107	5,010	5,026	-55	-1.08	4,901,100	-
[9104]	26/02/06	4,994	5,081	4,961	5,081	+70	+1.40	4,560,500	-
[9104]	26/02/05	5,132	5,148	4,980	5,011	-89	-1.75	5,118,300	-
[9104]	26/02/04	5,014	5,100	5,010	5,100	+100	+2.00	5,601,400	-
[9104]	26/02/03	4,970	5,010	4,939	5,000	+84	+1.71	4,186,200	-
[9104]	26/02/02	4,979	5,037	4,900	4,916	+77	+1.59	6,259,900	-
[9104]	26/01/30	4,886	5,024	4,781	4,839	-5	-0.10	10,368,400	-
[9104]	26/01/29	4,790	4,844	4,758	4,844	+59	+1.23	3,488,700	-
[9104]	26/01/28	4,738	4,804	4,717	4,785	+49	+1.03	3,473,200	-
[9104]	26/01/27	4,700	4,749	4,676	4,736	+49	+1.05	2,731,300	-
[9104]	26/01/26	4,710	4,711	4,650	4,687	-41	-0.87	3,166,900	-
[9104]	26/01/23	4,756	4,763	4,699	4,728	-22	-0.46	3,055,800	-
[9104]	26/01/22	4,768	4,794	4,750	4,750	+15	+0.32	2,591,700	-
[9104]	26/01/21	4,762	4,781	4,730	4,735	-37	-0.78	3,356,400	-
[9104]	26/01/20	4,756	4,779	4,739	4,772	+16	+0.34	3,214,800	-
[9104]	26/01/19	4,735	4,784	4,686	4,756	+38	+0.81	4,109,900	-
[9104]	26/01/16	4,850	4,859	4,718	4,718	-249	-5.01	9,613,400	-
[9104]	26/01/15	4,942	4,983	4,882	4,967	-12	-0.24	3,298,600	-
[9104]	26/01/14	4,913	4,979	4,881	4,979	+59	+1.20	4,051,300	-
[9104]	26/01/13	4,940	4,950	4,874	4,920	+25	+0.51	4,036,500	-
[9104]	26/01/09	4,840	4,898	4,827	4,895	+46	+0.95	3,061,500	-
[9104]	26/01/08	4,863	4,884	4,834	4,849	+1	+0.02	2,945,400	-
[9104]	26/01/07	4,792	4,865	4,755	4,848	+36	+0.75	3,971,100	-
[9104]	26/01/06	4,754	4,822	4,754	4,812	+76	+1.60	3,688,700	-
[9104]	26/01/05	4,740	4,757	4,706	4,736	+26	+0.55	3,319,100	-
[9104]	25/12/30	4,700	4,729	4,692	4,710	+14	+0.30	2,873,300	-
[9104]	25/12/29	4,630	4,696	4,619	4,696	+74	+1.60	2,846,200	-
[9104]	25/12/26	4,585	4,627	4,584	4,622	+52	+1.14	2,907,400	-
[9104]	25/12/25	4,599	4,602	4,562	4,570	-11	-0.24	1,820,100	-
[9104]	25/12/24	4,545	4,594	4,537	4,581	+23	+0.50	2,279,500	-
[9104]	25/12/23	4,498	4,558	4,498	4,558	+64	+1.42	3,195,700	-
[9104]	25/12/22	4,503	4,509	4,475	4,494	-9	-0.20	2,650,600	-
[9104]	25/12/19	4,502	4,542	4,501	4,503	-20	-0.44	3,162,700	-
[9104]	25/12/18	4,535	4,540	4,483	4,523	-4	-0.09	2,602,600	-
[9104]	25/12/17	4,539	4,547	4,493	4,527	+37	+0.82	2,760,600	-
[9104]	25/12/16	4,571	4,571	4,480	4,490	-90	-1.97	2,890,100	-
[9104]	25/12/15	4,582	4,604	4,545	4,580	+5	+0.11	2,321,600	-
[9104]	25/12/12	4,541	4,590	4,538	4,575	+79	+1.76	3,887,300	-
[9104]	25/12/11	4,495	4,522	4,480	4,496	+31	+0.69	2,685,900	-
[9104]	25/12/10	4,455	4,486	4,440	4,465	+3	+0.07	2,038,400	-
[9104]	25/12/09	4,434	4,463	4,424	4,462	+37	+0.84	2,250,500	-
[9104]	25/12/08	4,410	4,425	4,388	4,425	+20	+0.45	1,922,200	-
[9104]	25/12/05	4,412	4,423	4,390	4,405	-33	-0.74	2,258,800	-
[9104]	25/12/04	4,382	4,438	4,367	4,438	+58	+1.32	3,120,600	-
[9104]	25/12/03	4,444	4,450	4,372	4,380	-59	-1.33	2,691,400	-
[9104]	25/12/02	4,427	4,458	4,405	4,439	+18	+0.41	1,848,500	-
[9104]	25/12/01	4,458	4,462	4,394	4,421	-12	-0.27	2,184,500	-
[9104]	25/11/28	4,397	4,435	4,392	4,433	+44	+1.00	2,533,900	-
[9104]	25/11/27	4,405	4,427	4,388	4,389	-2	-0.05	2,050,800	-
[9104]	25/11/26	4,418	4,418	4,377	4,391	-21	-0.48	2,703,700	-
[9104]	25/11/25	4,430	4,444	4,388	4,412	+4	+0.09	2,383,100	-
[9104]	25/11/21	4,390	4,427	4,390	4,408	-2	-0.05	2,546,300	-
[9104]	25/11/20	4,377	4,414	4,366	4,410	+37	+0.85	1,896,200	-
[9104]	25/11/19	4,377	4,406	4,356	4,373	+17	+0.39	1,745,800	-
[9104]	25/11/18	4,387	4,397	4,335	4,356	-54	-1.22	3,160,600	-
[9104]	25/11/17	4,477	4,477	4,410	4,410	-80	-1.78	2,120,200	-
[9104]	25/11/14	4,455	4,490	4,431	4,490	+36	+0.81	2,148,700	-
[9104]	25/11/13	4,461	4,461	4,427	4,454	-20	-0.45	2,622,500	-
[9104]	25/11/12	4,380	4,474	4,367	4,474	+89	+2.03	2,855,800	-
[9104]	25/11/11	4,432	4,432	4,367	4,385	-58	-1.31	2,508,800	-
[9104]	25/11/10	4,478	4,490	4,432	4,443	-21	-0.47	2,348,000	-
[9104]	25/11/07	4,422	4,466	4,422	4,464	+68	+1.55	2,760,900	-
[9104]	25/11/06	4,420	4,458	4,353	4,396	-7	-0.16	4,796,200	-
[9104]	25/11/05	4,328	4,425	4,322	4,403	+46	+1.06	6,165,400	-
[9104]	25/11/04	4,600	4,606	4,344	4,357	-226	-4.93	9,748,100	-
[9104]	25/10/31	4,570	4,595	4,548	4,583	+14	+0.31	2,486,700	-
[9104]	25/10/30	4,503	4,577	4,495	4,569	+70	+1.56	3,565,300	-
[9104]	25/10/29	4,535	4,538	4,487	4,499	-48	-1.06	2,492,300	-
[9104]	25/10/28	4,573	4,590	4,540	4,547	-7	-0.15	3,058,400	-
[9104]	25/10/27	4,520	4,554	4,511	4,554	+62	+1.38	3,301,200	-
[9104]	25/10/24	4,485	4,497	4,468	4,492	+38	+0.85	2,920,800	-
[9104]	25/10/23	4,425	4,465	4,412	4,454	+24	+0.54	2,715,500	-
[9104]	25/10/22	4,429	4,462	4,411	4,430	+39	+0.89	2,740,400	-
[9104]	25/10/21	4,416	4,434	4,380	4,391	-20	-0.45	2,468,900	-
[9104]	25/10/20	4,382	4,415	4,379	4,411	+65	+1.50	2,458,300	-
[9104]	25/10/17	4,346	4,372	4,320	4,346	-16	-0.37	1,909,500	-
[9104]	25/10/16	4,370	4,392	4,355	4,362	-16	-0.37	2,272,000	-
[9104]	25/10/15	4,399	4,428	4,368	4,378	0	0.00	2,318,700	-
[9104]	25/10/14	4,301	4,436	4,293	4,378	+31	+0.71	4,459,900	-
[9104]	25/10/10	4,340	4,350	4,307	4,347	-15	-0.34	2,989,400	-
[9104]	25/10/09	4,426	4,429	4,345	4,362	-80	-1.80	5,228,600	-
[9104]	25/10/08	4,488	4,509	4,435	4,442	-12	-0.27	3,262,800	-
[9104]	25/10/07	4,443	4,474	4,434	4,454	+20	+0.45	2,274,400	-
[9104]	25/10/06	4,464	4,477	4,422	4,434	+40	+0.91	3,177,300	-
[9104]	25/10/03	4,400	4,429	4,377	4,394	-12	-0.27	2,701,400	-
[9104]	25/10/02	4,405	4,436	4,392	4,406	+5	+0.11	2,556,000	-
[9104]	25/10/01	4,504	4,525	4,401	4,401	-93	-2.07	4,706,800	-
[9104]	25/09/30	4,535	4,535	4,450	4,494	-56	-1.23	5,564,000	-
[9104]	25/09/29	4,649	4,650	4,547	4,550	-143	-3.05	5,354,700	-
[9104]	25/09/26	4,685	4,713	4,668	4,693	-11	-0.23	4,329,800	-
[9104]	25/09/25	4,701	4,718	4,685	4,704	+24	+0.51	2,643,300	-
[9104]	25/09/24	4,720	4,730	4,680	4,680	+10	+0.21	2,709,600	-
[9104]	25/09/22	4,728	4,730	4,650	4,670	-106	-2.22	7,370,200	-
[9104]	25/09/19	4,770	4,812	4,751	4,776	-21	-0.44	3,940,000	-
[9104]	25/09/18	4,821	4,835	4,792	4,797	-10	-0.21	1,959,300	-
[9104]	25/09/17	4,842	4,845	4,798	4,807	-36	-0.74	1,990,100	-
[9104]	25/09/16	4,850	4,868	4,841	4,843	+17	+0.35	1,626,700	-
[9104]	25/09/12	4,858	4,873	4,826	4,826	-21	-0.43	1,835,100	-
[9104]	25/09/11	4,853	4,864	4,820	4,847	-31	-0.64	2,277,000	-
[9104]	25/09/10	4,800	4,878	4,792	4,878	+57	+1.18	1,932,400	-
[9104]	25/09/09	4,865	4,883	4,798	4,821	-40	-0.82	2,357,900	-
[9104]	25/09/08	4,833	4,863	4,815	4,861	+48	+1.00	2,726,300	-
[9104]	25/09/05	4,773	4,824	4,765	4,813	+40	+0.84	2,442,100	-