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
[3106]	26/10/29	2,378	2,391	2,334	2,380	+2	+0.084104	259,700	186,960,625,664
[3106]	26/10/28	2,439	2,458	2,378	2,378	-21	-0.875365	150,300	186,803,519,488
[3106]	26/10/27	2,336	2,422	2,320	2,399	+55	+2.346416	196,200	188,453,175,296
[3106]	26/10/26	2,341	2,375	2,287	2,344	+51	+2.22416	129,500	184,132,665,344
[3106]	26/10/23	2,274	2,296	2,198	2,293	+17	+0.746924	162,000	180,126,351,360
[3106]	26/10/22	2,370	2,370	2,245	2,276	-67	-2.859582	180,200	178,790,924,288
[3106]	26/10/21	2,369	2,374	2,327	2,343	+24	+1.034929	180,200	184,054,104,064
[3106]	26/10/20	2,466	2,466	2,313	2,319	-148	-5.999189	176,300	182,168,780,800
[3106]	26/10/19	2,467	2,483	2,438	2,467	-13	-0.524194	129,100	193,794,916,352
[3106]	26/10/16	2,454	2,507	2,450	2,480	+44	+1.80624	165,500	194,816,114,688
[3106]	26/10/15	2,459	2,469	2,389	2,436	-93	-3.677343	397,500	191,359,713,280
[3106]	26/10/14	2,544	2,580	2,504	2,529	-15	-0.589623	151,300	198,665,306,112
[3106]	26/10/13	2,559	2,584	2,502	2,544	+1	+0.039324	173,000	199,843,627,008
[3106]	26/10/09	2,500	2,559	2,479	2,543	+47	+1.883013	192,800	199,766,097,920
[3106]	26/10/08	2,443	2,505	2,409	2,496	+31	+1.257606	220,300	196,073,996,288
[3106]	26/10/07	2,500	2,502	2,443	2,465	-35	-1.4	245,100	193,638,776,832
[3106]	26/10/06	2,475	2,525	2,440	2,500	+46	+1.874491	247,200	196,388,225,024
[3106]	26/10/05	2,342	2,454	2,301	2,454	+139	+6.00432	224,500	192,774,684,672
[3106]	26/10/02	2,345	2,381	2,308	2,315	-67	-2.812762	221,200	181,855,485,952
[3106]	26/10/01	2,303	2,391	2,281	2,382	+30	+1.27551	277,600	187,118,698,496
[3106]	26/09/30	2,338	2,427	2,323	2,352	+27	+1.16129	284,400	184,762,040,320
[3106]	26/09/29	2,298	2,419	2,269	2,325	-11	-0.47089	333,000	182,641,049,600
[3106]	26/09/28	2,366	2,386	2,336	2,336	-2	-0.085543	179,000	183,505,158,144
[3106]	26/09/25	2,336	2,358	2,296	2,338	+22	+0.949914	192,500	183,662,264,320
[3106]	26/09/24	2,290	2,336	2,266	2,316	+52	+2.29682	223,500	181,934,047,232
[3106]	26/09/18	2,288	2,288	2,222	2,264	+28	+1.252236	213,500	177,849,171,968
[3106]	26/09/17	2,194	2,242	2,194	2,236	+58	+2.662994	124,000	175,649,636,352
[3106]	26/09/16	2,158	2,180	2,124	2,178	+20	+0.926784	151,000	171,093,426,176
[3106]	26/09/15	2,158	2,186	2,146	2,158	0	0	111,500	169,522,315,264
[3106]	26/09/14	2,140	2,158	2,110	2,158	+34	+1.600753	127,000	169,522,315,264
[3106]	26/09/11	2,120	2,164	2,096	2,124	-26	-1.209302	272,500	166,851,428,352
[3106]	26/09/10	2,172	2,194	2,138	2,150	-52	-2.36149	93,000	169,420,619,776
[3106]	26/09/09	2,134	2,216	2,134	2,202	+38	+1.756007	86,000	173,518,225,408
[3106]	26/09/08	2,194	2,228	2,162	2,164	-52	-2.34657	94,500	170,523,820,032
[3106]	26/09/07	2,194	2,230	2,174	2,216	+28	+1.279707	112,500	174,621,425,664
[3106]	26/09/04	2,220	2,228	2,170	2,188	-54	-2.408564	119,500	172,415,025,152
[3106]	26/09/03	2,270	2,270	2,216	2,242	+32	+1.447964	132,500	176,670,244,864
[3106]	26/09/02	2,242	2,254	2,190	2,210	-68	-2.985075	127,000	174,148,632,576
[3106]	26/09/01	2,240	2,286	2,222	2,278	-4	-0.175285	172,500	179,507,052,544
[3106]	26/08/31	2,168	2,282	2,164	2,282	+112	+5.16129	249,000	179,822,247,936
[3106]	26/08/28	2,152	2,186	2,128	2,170	+28	+1.30719	136,500	170,996,613,120
[3106]	26/08/27	2,124	2,150	2,114	2,142	+18	+0.847458	92,000	168,790,212,608
[3106]	26/08/26	2,150	2,166	2,108	2,124	-8	-0.375235	112,000	167,371,800,576
[3106]	26/08/25	2,110	2,166	2,110	2,132	+22	+1.042654	107,500	168,002,207,744
[3106]	26/08/24	2,080	2,136	2,068	2,110	+30	+1.442308	89,500	166,268,600,320
[3106]	26/08/21	2,032	2,080	2,020	2,080	+16	+0.775194	137,000	163,904,585,728
[3106]	26/08/20	2,040	2,070	2,016	2,064	+36	+1.775148	141,000	162,643,787,776
[3106]	26/08/19	2,100	2,102	2,022	2,028	-116	-5.410448	169,000	159,806,980,096
[3106]	26/08/18	2,144	2,170	2,144	2,144	0	0	115,500	168,947,810,304
[3106]	26/08/17	2,146	2,178	2,130	2,144	-2	-0.093197	110,000	168,947,810,304
[3106]	26/08/14	2,124	2,166	2,118	2,146	+28	+1.322002	113,000	169,105,408,000
[3106]	26/08/13	2,038	2,134	2,038	2,118	+72	+3.519062	164,000	166,899,007,488
[3106]	26/08/12	2,082	2,092	2,010	2,046	-26	-1.254826	195,000	161,225,375,744
[3106]	26/08/10	2,182	2,182	2,068	2,072	-110	-5.041247	238,500	163,891,068,928
[3106]	26/08/07	2,034	2,200	1,996	2,182	+148	+7.276303	494,000	172,591,857,664
[3106]	26/08/06	2,054	2,062	2,002	2,034	-14	-0.683594	138,000	160,885,358,592
[3106]	26/08/05	2,004	2,072	1,986	2,048	+64	+3.225806	232,000	161,992,720,384
[3106]	26/08/04	1,998	2,004	1,958	1,984	+4	+0.20202	330,000	156,930,457,600
[3106]	26/08/03	1,970	1,988	1,940	1,980	0	0	287,000	156,614,066,176
[3106]	26/07/31	2,000	2,034	1,948	1,980	+32	+1.64271	486,500	156,614,066,176
[3106]	26/07/30	1,870	1,972	1,832	1,948	+74	+3.948773	455,000	154,082,918,400
[3106]	26/07/29	1,922	1,924	1,800	1,874	-48	-2.497399	398,500	148,229,668,864
[3106]	26/07/28	2,052	2,052	1,922	1,922	-128	-6.243902	292,500	152,026,382,336
[3106]	26/07/27	2,018	2,102	1,996	2,050	+52	+2.602603	422,000	162,150,924,288
[3106]	26/07/24	2,016	2,018	1,972	1,998	-6	-0.299401	179,000	158,037,819,392
[3106]	26/07/23	2,090	2,090	2,002	2,004	-64	-3.094778	140,500	158,512,414,720
[3106]	26/07/22	2,094	2,128	2,064	2,068	-6	-0.289296	188,000	163,574,677,504
[3106]	26/07/21	2,000	2,086	1,996	2,074	+102	+5.172414	229,000	164,049,272,832
[3106]	26/07/17	1,974	1,978	1,888	1,972	+16	+0.817996	222,500	-
[3106]	26/07/16	1,952	1,976	1,930	1,956	+4	+0.204918	213,000	-
[3106]	26/07/15	1,944	1,984	1,924	1,952	+18	+0.930714	186,000	-
[3106]	26/07/14	2,004	2,006	1,914	1,934	-40	-2.026342	218,500	-
[3106]	26/07/13	2,006	2,014	1,964	1,974	-30	-1.497006	154,000	-
[3106]	26/07/10	2,026	2,072	1,996	2,004	-8	-0.397614	187,500	-
[3106]	26/07/09	2,014	2,058	2,012	2,012	-2	-0.099305	97,000	-
[3106]	26/07/08	2,140	2,140	2,014	2,014	-84	-4.003813	150,500	-
[3106]	26/07/07	2,190	2,200	2,068	2,098	-50	-2.327747	171,500	-
[3106]	26/07/06	2,122	2,182	2,122	2,148	+26	+1.225259	142,000	-
[3106]	26/07/03	2,100	2,136	2,086	2,122	+54	+2.611219	174,000	-
[3106]	26/07/02	2,060	2,100	2,042	2,068	+42	+2.07305	129,000	-
[3106]	26/07/01	2,000	2,040	2,000	2,026	+30	+1.503006	94,000	-
[3106]	26/06/30	2,014	2,062	1,986	1,996	-72	-3.481625	216,000	-
[3106]	26/06/29	2,084	2,100	2,048	2,068	+8	+0.38835	152,500	-
[3106]	26/06/26	2,056	2,062	2,022	2,060	+8	+0.389864	114,000	-
[3106]	26/06/25	2,048	2,056	2,018	2,052	+36	+1.785714	73,000	-
[3106]	26/06/24	2,014	2,056	1,984	2,016	-4	-0.19802	101,500	-
[3106]	26/06/23	2,074	2,082	2,020	2,020	-54	-2.603664	80,000	-
[3106]	26/06/22	2,054	2,074	2,048	2,074	+34	+1.666667	97,000	-
[3106]	26/06/19	2,074	2,078	2,026	2,040	-14	-0.681597	182,500	-
[3106]	26/06/18	2,058	2,142	2,052	2,054	+4	+0.195122	222,000	-
[3106]	26/06/17	1,916	2,070	1,916	2,050	+148	+7.781283	276,500	-
[3106]	26/06/16	1,936	1,968	1,902	1,902	-32	-1.654602	142,000	-
[3106]	26/06/15	1,906	1,944	1,902	1,934	+88	+4.767064	153,500	-
[3106]	26/06/12	1,808	1,868	1,808	1,846	+56	+3.128492	199,000	-
[3106]	26/06/11	1,738	1,798	1,730	1,790	-8	-0.444939	142,000	-
[3106]	26/06/10	1,844	1,850	1,784	1,798	-56	-3.020496	182,500	-
[3106]	26/06/09	1,878	1,902	1,854	1,854	-24	-1.277955	142,500	-
[3106]	26/06/08	1,900	1,908	1,862	1,878	-66	-3.395062	176,000	-
[3106]	26/06/05	1,950	1,976	1,942	1,944	+24	+1.25	152,500	-
[3106]	26/06/04	1,952	1,956	1,920	1,920	-48	-2.439024	123,000	-
[3106]	26/06/03	1,938	1,996	1,938	1,968	+30	+1.547988	192,500	-
[3106]	26/06/02	1,962	1,966	1,908	1,938	-54	-2.710843	257,000	-
[3106]	26/06/01	2,056	2,058	1,992	1,992	-64	-3.11284	242,500	-
[3106]	26/05/29	2,050	2,112	2,036	2,056	+8	+0.390625	345,000	-
[3106]	26/05/28	2,050	2,070	1,996	2,048	-38	-1.821668	265,500	-
[3106]	26/05/27	2,186	2,208	2,076	2,086	-100	-4.574565	275,000	-
[3106]	26/05/26	2,236	2,266	2,186	2,186	-20	-0.906618	260,500	-
[3106]	26/05/25	2,130	2,230	2,128	2,206	+84	+3.95853	205,000	-
[3106]	26/05/22	2,154	2,168	2,116	2,122	-18	-0.841121	235,500	-
[3106]	26/05/21	2,240	2,288	2,140	2,140	-72	-3.254973	260,000	-
[3106]	26/05/20	2,186	2,222	2,164	2,212	+12	+0.545455	266,000	-
[3106]	26/05/19	2,288	2,294	2,186	2,200	-62	-2.740937	219,000	-
[3106]	26/05/18	2,250	2,290	2,200	2,262	-48	-2.077922	335,500	-
[3106]	26/05/15	2,086	2,316	2,072	2,310	+284	+14.017769	553,500	-
[3106]	26/05/14	1,896	2,052	1,850	2,026	+126	+6.631579	357,000	-
[3106]	26/05/13	1,922	1,950	1,896	1,900	-22	-1.144641	147,000	-
[3106]	26/05/12	1,974	2,000	1,922	1,922	-22	-1.131687	156,000	-
[3106]	26/05/11	1,924	1,972	1,924	1,944	+20	+1.039501	186,500	-
[3106]	26/05/08	1,916	1,930	1,894	1,924	-12	-0.619835	224,000	-
[3106]	26/05/07	1,920	1,958	1,894	1,936	+46	+2.433862	190,500	-
[3106]	26/05/01	1,894	1,914	1,864	1,890	-6	-0.316456	172,500	-
[3106]	26/04/30	1,860	1,906	1,836	1,896	+22	+1.173959	235,500	-
[3106]	26/04/28	1,820	1,874	1,818	1,874	+54	+2.967033	169,500	-
[3106]	26/04/27	1,810	1,834	1,760	1,820	0	0	184,000	-
[3106]	26/04/24	1,844	1,852	1,798	1,820	-8	-0.437637	174,000	-
[3106]	26/04/23	1,862	1,866	1,806	1,828	-58	-3.075292	205,500	-
[3106]	26/04/22	1,964	1,972	1,864	1,886	-82	-4.166667	211,500	-
[3106]	26/04/21	1,962	1,980	1,956	1,968	+24	+1.234568	145,000	-
[3106]	26/04/20	1,992	1,998	1,944	1,944	-44	-2.21328	196,000	-
[3106]	26/04/17	1,996	2,022	1,982	1,988	+4	+0.201613	149,500	-
[3106]	26/04/16	1,972	1,998	1,964	1,984	+12	+0.608519	196,500	-
[3106]	26/04/15	2,014	2,054	1,968	1,972	-12	-0.604839	211,500	-
[3106]	26/04/14	1,940	1,990	1,940	1,984	+74	+3.874346	285,000	-
[3106]	26/04/13	1,868	1,926	1,868	1,910	+42	+2.248394	225,000	-
[3106]	26/04/10	1,884	1,922	1,860	1,868	+8	+0.430108	176,500	-
[3106]	26/04/09	1,896	1,918	1,860	1,860	-36	-1.898734	243,500	-
[3106]	26/04/08	1,900	1,918	1,886	1,896	+56	+3.043478	213,000	-
[3106]	26/04/07	1,862	1,884	1,834	1,840	-42	-2.231668	168,000	-
[3106]	26/04/06	1,814	1,882	1,796	1,882	+80	+4.439512	171,000	-
[3106]	26/04/03	1,806	1,826	1,798	1,802	-4	-0.221484	133,500	-
[3106]	26/04/02	1,810	1,850	1,794	1,806	+8	+0.444939	188,000	-
[3106]	26/04/01	1,772	1,798	1,754	1,798	+116	+6.896552	171,000	-
[3106]	26/03/31	1,674	1,712	1,662	1,682	-12	-0.708383	146,500	-
[3106]	26/03/30	1,648	1,702	1,624	1,694	-102	-5.679287	258,500	-
[3106]	26/03/27	1,822	1,824	1,770	1,796	-26	-1.427003	227,000	-
[3106]	26/03/26	1,832	1,832	1,800	1,822	+8	+0.441014	111,000	-
[3106]	26/03/25	1,788	1,824	1,784	1,814	+78	+4.493088	153,000	-
[3106]	26/03/24	1,718	1,752	1,714	1,736	+72	+4.326923	180,000	-
[3106]	26/03/23	1,662	1,704	1,662	1,664	-88	-5.022831	185,000	-
[3106]	26/03/19	1,778	1,778	1,748	1,752	-56	-3.097345	249,000	-
[3106]	26/03/18	1,746	1,814	1,746	1,808	+62	+3.550974	110,500	-
[3106]	26/03/17	1,760	1,770	1,742	1,746	+10	+0.576037	89,500	-
[3106]	26/03/16	1,746	1,766	1,728	1,736	-12	-0.686499	127,000	-
[3106]	26/03/13	1,718	1,764	1,718	1,748	-18	-1.019253	161,500	-
[3106]	26/03/12	1,766	1,792	1,762	1,766	-28	-1.560758	169,500	-
[3106]	26/03/11	1,796	1,824	1,794	1,794	+28	+1.585504	122,500	-
[3106]	26/03/10	1,756	1,782	1,744	1,766	+40	+2.317497	156,500	-
[3106]	26/03/09	1,690	1,732	1,678	1,726	-92	-5.060506	217,500	-
[3106]	26/03/06	1,790	1,830	1,782	1,818	-2	-0.10989	184,500	-
[3106]	26/03/05	1,838	1,866	1,818	1,820	+30	+1.675978	194,500	-
[3106]	26/03/04	1,774	1,832	1,750	1,790	-66	-3.556034	262,000	-
[3106]	26/03/03	1,938	1,940	1,852	1,856	-104	-5.306122	254,000	-
[3106]	26/03/02	1,952	1,964	1,920	1,960	-50	-2.487562	186,000	-
[3106]	26/02/27	1,950	2,010	1,940	2,010	+42	+2.134146	308,500	-
[3106]	26/02/26	2,038	2,040	1,968	1,968	-38	-1.894317	184,500	-
[3106]	26/02/25	2,008	2,024	1,972	2,006	+10	+0.501002	242,000	-
[3106]	26/02/24	1,952	2,030	1,940	1,996	+44	+2.254098	227,000	-
[3106]	26/02/20	1,990	1,992	1,936	1,952	-58	-2.885572	166,000	-
[3106]	26/02/19	1,982	2,026	1,982	2,010	+14	+0.701403	111,000	-
[3106]	26/02/18	2,020	2,024	1,986	1,996	+24	+1.217039	157,000	-
[3106]	26/02/17	1,974	1,996	1,962	1,972	-2	-0.101317	172,000	-
[3106]	26/02/16	2,032	2,038	1,952	1,974	-58	-2.854331	235,500	-
[3106]	26/02/13	2,042	2,068	1,982	2,032	-38	-1.835749	156,000	-
[3106]	26/02/12	2,038	2,104	2,012	2,070	+34	+1.669941	265,000	-
[3106]	26/02/10	2,096	2,096	2,016	2,036	-78	-3.689688	345,500	-
[3106]	26/02/09	1,972	2,134	1,928	2,114	+196	+10.218978	703,500	-
[3106]	26/02/06	1,900	1,918	1,864	1,918	-26	-1.337449	206,500	-
[3106]	26/02/05	1,980	1,994	1,932	1,944	-14	-0.715015	218,000	-
[3106]	26/02/04	1,888	1,980	1,888	1,958	+64	+3.379092	276,500	-
[3106]	26/02/03	1,828	1,904	1,824	1,894	+96	+5.339266	210,500	-
[3106]	26/02/02	1,808	1,844	1,798	1,798	-16	-0.882029	184,000	-
[3106]	26/01/30	1,794	1,828	1,784	1,814	+30	+1.681614	231,000	-
[3106]	26/01/29	1,750	1,800	1,750	1,784	+16	+0.904977	164,500	-
[3106]	26/01/28	1,750	1,774	1,740	1,768	-6	-0.338219	150,500	-
[3106]	26/01/27	1,772	1,782	1,748	1,774	-6	-0.337079	187,000	-
[3106]	26/01/26	1,786	1,794	1,770	1,780	-36	-1.982379	193,000	-
[3106]	26/01/23	1,866	1,866	1,816	1,816	-50	-2.679528	154,500	-
[3106]	26/01/22	1,792	1,872	1,792	1,866	+86	+4.831461	231,000	-
[3106]	26/01/21	1,774	1,800	1,758	1,780	-24	-1.330377	165,500	-
[3106]	26/01/20	1,830	1,832	1,802	1,804	-26	-1.420765	153,500	-
[3106]	26/01/19	1,848	1,848	1,808	1,830	-20	-1.081081	153,500	-
[3106]	26/01/16	1,782	1,850	1,780	1,850	+68	+3.815937	335,500	-
[3106]	26/01/15	1,806	1,812	1,776	1,782	-38	-2.087912	234,500	-
[3106]	26/01/14	1,798	1,828	1,784	1,820	+4	+0.220264	254,500	-
[3106]	26/01/13	1,834	1,900	1,812	1,816	+24	+1.339286	435,500	-
[3106]	26/01/09	1,746	1,820	1,740	1,792	+76	+4.428904	411,000	-
[3106]	26/01/08	1,734	1,752	1,692	1,716	-18	-1.038062	231,500	-
[3106]	26/01/07	1,826	1,856	1,734	1,734	-104	-5.658324	453,500	-
[3106]	26/01/06	1,804	1,850	1,776	1,838	+26	+1.434879	505,500	-
[3106]	26/01/05	1,686	1,812	1,686	1,812	+116	+6.839623	493,500	-
[3106]	25/12/30	1,684	1,718	1,684	1,696	+14	+0.832342	169,000	-
[3106]	25/12/29	1,628	1,682	1,622	1,682	+56	+3.444034	500,500	-
[3106]	25/12/26	1,642	1,648	1,616	1,626	-20	-1.215067	158,500	-
[3106]	25/12/25	1,732	1,732	1,640	1,646	-72	-4.19092	172,500	-
[3106]	25/12/24	1,736	1,752	1,698	1,718	-16	-0.922722	143,000	-
[3106]	25/12/23	1,718	1,740	1,716	1,734	+20	+1.166861	177,000	-
[3106]	25/12/22	1,700	1,738	1,692	1,714	+44	+2.634731	346,000	-
[3106]	25/12/19	1,670	1,692	1,652	1,670	-4	-0.238949	261,500	-
[3106]	25/12/18	1,668	1,686	1,662	1,674	+12	+0.722022	163,000	-
[3106]	25/12/17	1,666	1,668	1,646	1,662	+8	+0.483676	135,500	-
[3106]	25/12/16	1,674	1,686	1,650	1,654	-24	-1.430274	207,500	-
[3106]	25/12/15	1,680	1,690	1,664	1,678	+10	+0.59952	206,000	-
[3106]	25/12/12	1,682	1,684	1,656	1,668	+16	+0.968523	251,000	-
[3106]	25/12/11	1,634	1,670	1,618	1,652	+54	+3.379224	348,500	-
[3106]	25/12/10	1,566	1,602	1,560	1,598	+56	+3.631647	351,500	-
[3106]	25/12/09	1,556	1,558	1,540	1,542	-14	-0.899743	138,500	-
[3106]	25/12/08	1,548	1,564	1,544	1,556	+20	+1.302083	246,500	-
[3106]	25/12/05	1,534	1,544	1,522	1,536	-6	-0.389105	186,500	-
[3106]	25/12/04	1,516	1,556	1,516	1,542	+20	+1.31406	187,000	-
[3106]	25/12/03	1,526	1,540	1,502	1,522	-4	-0.262123	331,000	-
[3106]	25/12/02	1,520	1,530	1,506	1,526	0	0	174,500	-
[3106]	25/12/01	1,510	1,538	1,510	1,526	+18	+1.193634	258,500	-
[3106]	25/11/28	1,478	1,510	1,478	1,508	+30	+2.02977	178,000	-
[3106]	25/11/27	1,496	1,522	1,470	1,478	-28	-1.85923	255,000	-
[3106]	25/11/26	1,462	1,508	1,460	1,506	+56	+3.862069	263,500	-
[3106]	25/11/25	1,448	1,462	1,438	1,450	+12	+0.834492	213,000	-
[3106]	25/11/21	1,398	1,448	1,388	1,438	+32	+2.27596	267,500	-
[3106]	25/11/20	1,388	1,414	1,386	1,406	+30	+2.180233	195,000	-
[3106]	25/11/19	1,362	1,382	1,346	1,376	+10	+0.732064	192,500	-
[3106]	25/11/18	1,404	1,406	1,366	1,366	-34	-2.428571	230,000	-
[3106]	25/11/17	1,402	1,408	1,386	1,400	-2	-0.142653	208,500	-
[3106]	25/11/14	1,388	1,410	1,382	1,402	+8	+0.573888	161,500	-
[3106]	25/11/13	1,408	1,416	1,394	1,394	-14	-0.994318	177,000	-
[3106]	25/11/12	1,414	1,446	1,392	1,408	-22	-1.538462	297,500	-
[3106]	25/11/11	1,422	1,460	1,386	1,430	+16	+1.131542	854,500	-
[3106]	25/11/10	1,402	1,414	1,396	1,414	+16	+1.144492	151,000	-
[3106]	25/11/07	1,392	1,398	1,376	1,398	+14	+1.011561	116,000	-
[3106]	25/11/06	1,378	1,396	1,378	1,384	-2	-0.1443	120,000	-
[3106]	25/11/05	1,382	1,390	1,350	1,386	+2	+0.144509	166,500	-
[3106]	25/11/04	1,388	1,408	1,384	1,384	-20	-1.424501	132,500	-
[3106]	25/10/31	1,410	1,412	1,382	1,404	+14	+1.007194	345,500	-
[3106]	25/10/30	1,378	1,394	1,372	1,390	+14	+1.017442	556,500	-
[3106]	25/10/29	1,410	1,412	1,370	1,376	-22	-1.573677	401,000	-
[3106]	25/10/28	1,478	1,478	1,398	1,398	-80	-5.41272	248,000	-
[3106]	25/10/27	1,476	1,490	1,458	1,478	+30	+2.071823	177,500	-
[3106]	25/10/24	1,478	1,494	1,448	1,448	-26	-1.763908	204,000	-
[3106]	25/10/23	1,456	1,480	1,452	1,474	+32	+2.21914	228,500	-
[3106]	25/10/22	1,446	1,452	1,438	1,442	+6	+0.417827	186,500	-
[3106]	25/10/21	1,410	1,448	1,410	1,436	+26	+1.843972	251,500	-
[3106]	25/10/20	1,414	1,414	1,392	1,410	+16	+1.147776	128,500	-
[3106]	25/10/17	1,398	1,414	1,394	1,394	+2	+0.143678	191,500	-
[3106]	25/10/16	1,392	1,400	1,378	1,392	+16	+1.162791	159,000	-
[3106]	25/10/15	1,346	1,382	1,346	1,376	+30	+2.228826	181,500	-
[3106]	25/10/14	1,386	1,386	1,338	1,346	-46	-3.304598	301,500	-
[3106]	25/10/10	1,402	1,418	1,390	1,392	-32	-2.247191	175,500	-
[3106]	25/10/09	1,408	1,424	1,400	1,424	+16	+1.136364	193,000	-
[3106]	25/10/08	1,406	1,430	1,404	1,408	+2	+0.142248	190,500	-
[3106]	25/10/07	1,430	1,438	1,406	1,406	-16	-1.125176	188,500	-
[3106]	25/10/06	1,410	1,430	1,402	1,422	+34	+2.449568	339,500	-
[3106]	25/10/03	1,364	1,398	1,364	1,388	+32	+2.359882	177,000	-
[3106]	25/10/02	1,360	1,374	1,340	1,356	-4	-0.294118	194,500	-
[3106]	25/10/01	1,410	1,410	1,360	1,360	-52	-3.68272	229,000	-
[3106]	25/09/30	1,408	1,414	1,382	1,412	+12	+0.857143	234,500	-
[3106]	25/09/29	1,400	1,404	1,382	1,400	-24	-1.685393	257,500	-
[3106]	25/09/26	1,408	1,428	1,408	1,424	+22	+1.569187	392,000	-
[3106]	25/09/25	1,410	1,426	1,392	1,402	-8	-0.567376	411,000	-
[3106]	25/09/24	1,400	1,410	1,382	1,410	0	0	329,500	-
[3106]	25/09/22	1,420	1,426	1,410	1,410	-4	-0.282885	208,500	-
[3106]	25/09/19	1,430	1,430	1,400	1,414	0	0	368,500	-
[3106]	25/09/18	1,408	1,420	1,402	1,414	+6	+0.426136	295,000	-
[3106]	25/09/17	1,428	1,428	1,402	1,408	-32	-2.222222	278,000	-
[3106]	25/09/16	1,462	1,462	1,436	1,440	-18	-1.234568	254,500	-
[3106]	25/09/12	1,458	1,464	1,440	1,458	0	0	207,000	-
[3106]	25/09/11	1,442	1,458	1,438	1,458	+16	+1.10957	352,500	-
[3106]	25/09/10	1,452	1,452	1,428	1,442	-6	-0.414365	175,000	-
[3106]	25/09/09	1,470	1,480	1,442	1,448	-22	-1.496599	344,500	-
[3106]	25/09/08	1,448	1,472	1,436	1,470	+30	+2.083333	388,000	-
[3106]	25/09/05	1,444	1,450	1,430	1,440	+50	+0.70	363,000	-