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
[4107]	26/10/29	4,205	4,450	4,180	4,450	+270	+6.45933	2,434,800	226,762,063,872
[4107]	26/10/28	4,180	4,275	4,140	4,180	+55	+1.333333	373,400	213,003,468,800
[4107]	26/10/27	4,200	4,260	4,025	4,125	+275	+7.142857	588,200	210,200,788,992
[4107]	26/10/26	3,815	3,920	3,735	3,850	+35	+0.917431	216,300	196,187,406,336
[4107]	26/10/23	3,780	3,890	3,720	3,815	-65	-1.675258	268,400	194,403,876,864
[4107]	26/10/22	4,045	4,100	3,865	3,880	-135	-3.362391	291,900	197,716,131,840
[4107]	26/10/21	3,880	4,015	3,860	4,015	+295	+7.930108	459,100	204,595,445,760
[4107]	26/10/20	3,790	3,820	3,720	3,720	-15	-0.401606	139,400	189,562,896,384
[4107]	26/10/19	3,690	3,745	3,645	3,735	+35	+0.945946	178,100	190,327,259,136
[4107]	26/10/16	3,610	3,735	3,610	3,700	+160	+4.519774	191,700	188,543,746,048
[4107]	26/10/15	3,640	3,640	3,535	3,540	-150	-4.065041	313,500	180,390,494,208
[4107]	26/10/14	3,790	3,815	3,690	3,690	+5	+0.135685	242,900	188,034,170,880
[4107]	26/10/13	3,765	3,770	3,680	3,685	-50	-1.338688	235,100	187,779,366,912
[4107]	26/10/09	3,705	3,765	3,670	3,735	+10	+0.268456	268,900	190,327,259,136
[4107]	26/10/08	3,960	3,965	3,725	3,725	-200	-5.095541	440,500	189,817,683,968
[4107]	26/10/07	4,050	4,050	3,880	3,925	-150	-3.680982	354,500	200,009,236,480
[4107]	26/10/06	3,950	4,100	3,945	4,075	+145	+3.689567	275,700	207,652,896,768
[4107]	26/10/05	3,920	3,955	3,860	3,930	+50	+1.28866	150,900	200,264,024,064
[4107]	26/10/02	3,885	3,960	3,865	3,880	-30	-0.767263	125,000	197,716,131,840
[4107]	26/10/01	3,980	3,980	3,855	3,910	-15	-0.382166	172,800	199,244,873,728
[4107]	26/09/30	3,850	3,930	3,835	3,925	+90	+2.346806	139,500	200,009,236,480
[4107]	26/09/29	3,890	3,910	3,820	3,835	-25	-0.647668	81,900	195,423,043,584
[4107]	26/09/28	3,905	3,945	3,860	3,860	-35	-0.898588	113,600	196,696,981,504
[4107]	26/09/25	3,900	3,945	3,875	3,895	+10	+0.2574	101,300	198,480,510,976
[4107]	26/09/24	3,885	3,970	3,885	3,885	+5	+0.128866	127,000	197,970,935,808
[4107]	26/09/18	3,930	3,950	3,875	3,880	-35	-0.893997	216,600	197,716,131,840
[4107]	26/09/17	3,915	3,945	3,880	3,915	+15	+0.384615	123,000	199,499,661,312
[4107]	26/09/16	3,895	3,915	3,835	3,900	+10	+0.257069	122,400	198,735,298,560
[4107]	26/09/15	3,865	3,900	3,810	3,890	+25	+0.646831	104,600	198,225,723,392
[4107]	26/09/14	3,780	3,880	3,745	3,865	+35	+0.913838	122,400	196,951,769,088
[4107]	26/09/11	3,830	3,865	3,785	3,830	-110	-2.791878	221,700	195,168,256,000
[4107]	26/09/10	4,030	4,030	3,885	3,940	-115	-2.836005	181,200	200,773,599,232
[4107]	26/09/09	3,940	4,055	3,930	4,055	+115	+2.918782	166,100	206,633,746,432
[4107]	26/09/08	4,110	4,120	3,940	3,940	-210	-5.060241	203,600	200,773,599,232
[4107]	26/09/07	4,000	4,195	3,960	4,150	+220	+5.597964	366,200	211,474,743,296
[4107]	26/09/04	4,050	4,095	3,905	3,930	-170	-4.146341	392,500	200,264,024,064
[4107]	26/09/03	4,150	4,200	4,070	4,100	-100	-2.380952	269,900	208,926,851,072
[4107]	26/09/02	4,205	4,315	4,145	4,200	-60	-1.408451	296,800	214,022,619,136
[4107]	26/09/01	4,350	4,500	4,200	4,260	-95	-2.181401	378,100	217,080,086,528
[4107]	26/08/31	4,285	4,375	4,225	4,355	+15	+0.345622	293,500	221,921,083,392
[4107]	26/08/28	4,455	4,455	4,305	4,340	-45	-1.026226	575,500	221,156,720,640
[4107]	26/08/27	4,120	4,385	4,090	4,385	+325	+8.004926	706,700	223,449,808,896
[4107]	26/08/26	4,025	4,140	3,945	4,060	+50	+1.246883	303,900	206,888,534,016
[4107]	26/08/25	3,940	4,070	3,875	4,010	+50	+1.262626	319,100	204,340,641,792
[4107]	26/08/24	3,900	4,010	3,865	3,960	+55	+1.408451	206,900	201,792,765,952
[4107]	26/08/21	3,830	3,920	3,770	3,905	+75	+1.958225	223,300	198,990,086,144
[4107]	26/08/20	3,810	3,855	3,755	3,830	+10	+0.26178	160,000	195,168,256,000
[4107]	26/08/19	3,785	3,820	3,710	3,820	+20	+0.526316	237,800	194,658,680,832
[4107]	26/08/18	3,850	3,935	3,790	3,800	-50	-1.298701	195,500	193,639,514,112
[4107]	26/08/17	3,750	3,850	3,660	3,850	+120	+3.217158	200,100	196,187,406,336
[4107]	26/08/14	3,760	3,845	3,675	3,730	-30	-0.797872	296,200	190,072,471,552
[4107]	26/08/13	3,780	3,840	3,760	3,760	-30	-0.791557	178,600	191,601,213,440
[4107]	26/08/12	3,755	3,820	3,735	3,790	+55	+1.472557	179,500	193,129,938,944
[4107]	26/08/10	3,655	3,750	3,645	3,735	+50	+1.356852	158,100	190,327,259,136
[4107]	26/08/07	3,715	3,745	3,635	3,685	-30	-0.807537	156,400	187,779,366,912
[4107]	26/08/06	3,630	3,750	3,600	3,715	+45	+1.226158	198,100	189,308,108,800
[4107]	26/08/05	3,600	3,700	3,535	3,670	+55	+1.521438	255,400	187,015,004,160
[4107]	26/08/04	3,450	3,680	3,450	3,615	+165	+4.782609	276,000	184,212,324,352
[4107]	26/08/03	3,320	3,490	3,245	3,450	+70	+2.071006	219,400	175,804,301,312
[4107]	26/07/31	3,290	3,395	3,225	3,380	-40	-1.169591	381,400	172,237,258,752
[4107]	26/07/30	3,400	3,490	3,375	3,420	-25	-0.725689	211,000	174,275,559,424
[4107]	26/07/29	3,565	3,585	3,370	3,445	-75	-2.130682	226,700	175,549,513,728
[4107]	26/07/28	3,680	3,690	3,515	3,520	-155	-4.217687	203,800	179,371,343,872
[4107]	26/07/27	3,675	3,745	3,585	3,675	+95	+2.653631	245,700	187,269,791,744
[4107]	26/07/24	3,505	3,580	3,490	3,580	+30	+0.84507	115,000	182,428,811,264
[4107]	26/07/23	3,525	3,550	3,495	3,550	+55	+1.573677	91,800	180,900,069,376
[4107]	26/07/22	3,555	3,590	3,490	3,495	-10	-0.285307	154,400	178,097,405,952
[4107]	26/07/21	3,450	3,540	3,390	3,505	+55	+1.594203	218,500	178,606,981,120
[4107]	26/07/17	3,600	3,600	3,360	3,450	-185	-5.089409	410,300	-
[4107]	26/07/16	3,700	3,705	3,620	3,635	-130	-3.452855	194,700	-
[4107]	26/07/15	3,705	3,770	3,680	3,765	+80	+2.170963	164,500	-
[4107]	26/07/14	3,670	3,685	3,590	3,685	0	0	225,900	-
[4107]	26/07/13	3,770	3,825	3,640	3,685	-90	-2.384106	248,300	-
[4107]	26/07/10	3,830	3,870	3,735	3,775	+45	+1.206434	183,100	-
[4107]	26/07/09	3,775	3,825	3,715	3,730	-5	-0.133869	154,300	-
[4107]	26/07/08	3,755	3,815	3,690	3,735	-105	-2.734375	277,900	-
[4107]	26/07/07	3,980	4,030	3,815	3,840	-125	-3.152585	376,300	-
[4107]	26/07/06	4,070	4,070	3,940	3,965	-95	-2.339901	225,500	-
[4107]	26/07/03	4,100	4,125	3,930	4,060	0	0	346,000	-
[4107]	26/07/02	4,020	4,160	3,890	4,060	-30	-0.733496	669,900	-
[4107]	26/07/01	4,455	4,460	4,000	4,090	-365	-8.193042	1,142,700	-
[4107]	26/06/30	4,755	4,790	4,275	4,455	-280	-5.913411	1,380,200	-
[4107]	26/06/29	4,435	5,050	3,960	4,735	+350	+7.981756	3,928,000	-
[4107]	26/06/26	4,065	4,385	3,935	4,385	+700	+18.995929	467,000	-
[4107]	26/06/25	3,760	3,760	3,665	3,685	+25	+0.68306	153,000	-
[4107]	26/06/24	3,710	3,755	3,620	3,660	-60	-1.612903	182,800	-
[4107]	26/06/23	3,955	3,955	3,720	3,720	-235	-5.941846	285,900	-
[4107]	26/06/22	4,025	4,100	3,905	3,955	+45	+1.150895	296,900	-
[4107]	26/06/19	3,870	4,015	3,835	3,910	+155	+4.12783	447,000	-
[4107]	26/06/18	3,820	3,835	3,715	3,755	-60	-1.572739	210,400	-
[4107]	26/06/17	3,700	3,865	3,680	3,815	+125	+3.387534	272,300	-
[4107]	26/06/16	3,815	3,815	3,670	3,690	-125	-3.27654	270,600	-
[4107]	26/06/15	3,900	3,950	3,800	3,815	-10	-0.261438	175,500	-
[4107]	26/06/12	3,765	3,860	3,695	3,825	+145	+3.940217	235,600	-
[4107]	26/06/11	3,780	3,815	3,650	3,680	-230	-5.882353	349,300	-
[4107]	26/06/10	3,945	4,005	3,830	3,910	-100	-2.493766	242,100	-
[4107]	26/06/09	4,050	4,165	3,980	4,010	+45	+1.134931	257,600	-
[4107]	26/06/08	4,000	4,050	3,935	3,965	-140	-3.410475	271,800	-
[4107]	26/06/05	4,000	4,155	4,000	4,105	+95	+2.369077	189,500	-
[4107]	26/06/04	4,160	4,160	4,000	4,010	-220	-5.200946	214,600	-
[4107]	26/06/03	4,235	4,365	4,160	4,230	-20	-0.470588	234,000	-
[4107]	26/06/02	4,210	4,295	4,155	4,250	+150	+3.658537	362,900	-
[4107]	26/06/01	4,150	4,155	4,025	4,100	-95	-2.264601	347,400	-
[4107]	26/05/29	4,300	4,345	4,195	4,195	-120	-2.780997	250,500	-
[4107]	26/05/28	4,330	4,430	4,205	4,315	-45	-1.03211	213,400	-
[4107]	26/05/27	4,650	4,650	4,360	4,360	-285	-6.13563	287,900	-
[4107]	26/05/26	4,795	4,795	4,560	4,645	-25	-0.535332	266,800	-
[4107]	26/05/25	4,895	4,930	4,630	4,670	-25	-0.532481	510,900	-
[4107]	26/05/22	4,455	4,740	4,440	4,695	+310	+7.069555	427,300	-
[4107]	26/05/21	4,495	4,595	4,355	4,385	-40	-0.903955	304,900	-
[4107]	26/05/20	4,560	4,590	4,360	4,425	+215	+5.106888	633,300	-
[4107]	26/05/19	4,300	4,390	4,150	4,210	-40	-0.941176	305,800	-
[4107]	26/05/18	4,430	4,480	4,225	4,250	-155	-3.518729	276,600	-
[4107]	26/05/15	4,415	4,490	4,350	4,405	-35	-0.788288	199,200	-
[4107]	26/05/14	4,605	4,615	4,390	4,440	-185	-4	322,100	-
[4107]	26/05/13	4,510	4,735	4,510	4,625	+45	+0.982533	279,400	-
[4107]	26/05/12	4,450	4,685	4,450	4,580	+130	+2.921348	388,900	-
[4107]	26/05/11	4,560	4,625	4,400	4,450	-145	-3.155604	509,300	-
[4107]	26/05/08	4,800	4,855	4,550	4,595	-205	-4.270833	521,000	-
[4107]	26/05/07	4,895	4,960	4,670	4,800	-390	-7.514451	1,072,100	-
[4107]	26/05/01	5,350	5,350	5,150	5,190	-30	-0.574713	381,700	-
[4107]	26/04/30	5,170	5,260	5,120	5,220	+60	+1.162791	223,000	-
[4107]	26/04/28	5,120	5,160	5,020	5,160	+70	+1.375246	140,200	-
[4107]	26/04/27	5,130	5,150	4,980	5,090	-50	-0.972763	293,400	-
[4107]	26/04/24	5,200	5,220	5,020	5,140	+20	+0.390625	213,900	-
[4107]	26/04/23	5,270	5,370	5,090	5,120	-130	-2.47619	330,700	-
[4107]	26/04/22	5,360	5,430	5,210	5,250	-140	-2.597403	214,400	-
[4107]	26/04/21	5,520	5,550	5,380	5,390	-130	-2.355072	326,700	-
[4107]	26/04/20	5,700	5,710	5,510	5,520	-280	-4.827586	477,100	-
[4107]	26/04/17	6,000	6,000	5,600	5,800	+50	+0.869565	1,157,000	-
[4107]	26/04/16	5,210	5,800	5,180	5,750	+640	+12.524462	1,031,500	-
[4107]	26/04/15	5,470	5,470	5,090	5,110	-190	-3.584906	327,100	-
[4107]	26/04/14	5,220	5,400	5,220	5,300	+230	+4.536489	458,200	-
[4107]	26/04/13	5,010	5,200	4,960	5,070	+20	+0.39604	295,400	-
[4107]	26/04/10	5,120	5,170	5,050	5,050	-60	-1.174168	222,700	-
[4107]	26/04/09	5,350	5,400	5,070	5,110	-290	-5.37037	327,500	-
[4107]	26/04/08	5,210	5,420	5,210	5,400	+390	+7.784431	445,300	-
[4107]	26/04/07	5,040	5,080	4,950	5,010	0	0	238,800	-
[4107]	26/04/06	5,200	5,230	5,010	5,010	-170	-3.281853	264,000	-
[4107]	26/04/03	5,270	5,290	5,130	5,180	-10	-0.192678	170,100	-
[4107]	26/04/02	5,550	5,560	5,190	5,190	-270	-4.945055	398,000	-
[4107]	26/04/01	5,430	5,490	5,300	5,460	+230	+4.397706	343,700	-
[4107]	26/03/31	5,300	5,390	5,150	5,230	-70	-1.320755	449,200	-
[4107]	26/03/30	5,030	5,300	4,905	5,300	+170	+3.31384	753,300	-
[4107]	26/03/27	5,090	5,180	4,990	5,130	-90	-1.724138	372,900	-
[4107]	26/03/26	5,490	5,550	5,190	5,220	-290	-5.263158	350,200	-
[4107]	26/03/25	5,620	5,640	5,500	5,510	+40	+0.731261	232,800	-
[4107]	26/03/24	5,600	5,620	5,370	5,470	+30	+0.551471	271,800	-
[4107]	26/03/23	5,600	5,620	5,310	5,440	-380	-6.52921	407,200	-
[4107]	26/03/19	6,020	6,040	5,780	5,820	-370	-5.977383	439,100	-
[4107]	26/03/18	5,940	6,190	5,920	6,190	+290	+4.915254	299,100	-
[4107]	26/03/17	6,070	6,070	5,860	5,900	-50	-0.840336	241,400	-
[4107]	26/03/16	6,080	6,180	5,890	5,950	-150	-2.459016	313,400	-
[4107]	26/03/13	5,920	6,140	5,890	6,100	+80	+1.328904	292,400	-
[4107]	26/03/12	6,090	6,170	6,000	6,020	-150	-2.431118	314,600	-
[4107]	26/03/11	6,000	6,360	6,000	6,170	+210	+3.52349	504,300	-
[4107]	26/03/10	5,910	6,050	5,850	5,960	+230	+4.013962	390,000	-
[4107]	26/03/09	5,720	5,820	5,530	5,730	-380	-6.219313	683,400	-
[4107]	26/03/06	6,080	6,220	5,940	6,110	-80	-1.292407	372,900	-
[4107]	26/03/05	6,300	6,440	6,140	6,190	+290	+4.915254	548,600	-
[4107]	26/03/04	6,150	6,340	5,760	5,900	-450	-7.086614	1,157,300	-
[4107]	26/03/03	6,650	6,790	6,320	6,350	-360	-5.365127	646,200	-
[4107]	26/03/02	6,560	6,800	6,510	6,710	0	0	538,000	-
[4107]	26/02/27	6,340	6,830	6,340	6,710	+280	+4.354588	868,300	-
[4107]	26/02/26	6,680	6,780	6,310	6,430	-410	-5.994152	1,368,100	-
[4107]	26/02/25	6,970	7,040	6,580	6,840	-100	-1.440922	845,500	-
[4107]	26/02/24	6,970	7,110	6,860	6,940	-90	-1.280228	592,700	-
[4107]	26/02/20	7,190	7,370	6,950	7,030	-220	-3.034483	844,100	-
[4107]	26/02/19	7,420	7,530	7,160	7,250	-250	-3.333333	1,185,200	-
[4107]	26/02/18	6,870	7,520	6,810	7,500	+650	+9.489051	1,919,500	-
[4107]	26/02/17	6,990	6,990	6,700	6,850	-180	-2.560455	759,900	-
[4107]	26/02/16	6,650	7,130	6,620	7,030	+340	+5.082212	1,114,200	-
[4107]	26/02/13	6,840	7,050	6,660	6,690	-210	-3.043478	927,500	-
[4107]	26/02/12	7,130	7,350	6,700	6,900	-260	-3.631285	1,418,900	-
[4107]	26/02/10	7,630	7,760	7,050	7,160	-390	-5.165563	1,683,600	-
[4107]	26/02/09	8,060	8,450	7,480	7,550	-310	-3.94402	2,960,900	-
[4107]	26/02/06	6,400	7,900	6,370	7,860	+810	+11.489362	4,559,500	-
[4107]	26/02/05	7,330	7,330	6,920	7,050	-200	-2.758621	1,992,300	-
[4107]	26/02/04	6,720	7,320	6,620	7,250	+690	+10.518293	2,397,900	-
[4107]	26/02/03	6,320	6,650	6,200	6,560	+440	+7.189542	1,799,200	-
[4107]	26/02/02	6,020	6,390	5,930	6,120	+190	+3.204047	1,938,300	-
[4107]	26/01/30	5,800	6,020	5,680	5,930	+110	+1.890034	760,800	-
[4107]	26/01/29	5,910	5,930	5,750	5,820	-130	-2.184874	702,700	-
[4107]	26/01/28	6,100	6,110	5,870	5,950	-240	-3.877221	968,800	-
[4107]	26/01/27	6,170	6,220	5,960	6,190	0	0	994,600	-
[4107]	26/01/26	6,100	6,560	6,090	6,190	+30	+0.487013	1,667,900	-
[4107]	26/01/23	6,130	6,420	6,000	6,160	+40	+0.653595	1,438,000	-
[4107]	26/01/22	6,210	6,220	5,860	6,120	-10	-0.163132	1,584,500	-
[4107]	26/01/21	5,740	6,440	5,660	6,130	+290	+4.965753	2,731,300	-
[4107]	26/01/20	5,880	6,400	5,760	5,840	+360	+6.569343	2,657,600	-
[4107]	26/01/19	5,230	5,610	5,190	5,480	+170	+3.201507	1,017,000	-
[4107]	26/01/16	5,600	5,700	5,120	5,310	-230	-4.151625	1,524,500	-
[4107]	26/01/15	5,100	5,620	5,030	5,540	+340	+6.538462	1,871,300	-
[4107]	26/01/14	4,885	5,260	4,790	5,200	+375	+7.772021	2,104,300	-
[4107]	26/01/13	4,730	4,925	4,650	4,825	+305	+6.747788	1,676,100	-
[4107]	26/01/09	4,695	4,695	4,420	4,520	-125	-2.691066	961,800	-
[4107]	26/01/08	4,600	4,700	4,480	4,645	+20	+0.432432	928,200	-
[4107]	26/01/07	4,585	4,860	4,540	4,625	+40	+0.87241	1,430,700	-
[4107]	26/01/06	4,565	4,645	4,460	4,585	-70	-1.503759	1,245,700	-
[4107]	26/01/05	4,950	4,965	4,650	4,655	-35	-0.746269	1,781,400	-
[4107]	25/12/30	5,260	5,260	4,565	4,690	-295	-5.917753	3,948,400	-
[4107]	25/12/29	4,425	4,985	4,370	4,985	+680	+15.795587	2,129,200	-
[4107]	25/12/26	4,170	4,340	4,170	4,305	+180	+4.363636	1,657,000	-
[4107]	25/12/25	4,280	4,300	4,055	4,125	-110	-2.597403	1,291,000	-
[4107]	25/12/24	4,330	4,470	4,180	4,235	-35	-0.819672	2,568,000	-
[4107]	25/12/23	4,095	4,345	4,070	4,270	+190	+4.656863	2,582,000	-
[4107]	25/12/22	3,980	4,095	3,900	4,080	+145	+3.684879	1,771,000	-
[4107]	25/12/19	3,820	3,970	3,790	3,935	+165	+4.376658	2,249,000	-
[4107]	25/12/18	3,745	3,795	3,695	3,770	-20	-0.527704	936,000	-
[4107]	25/12/17	3,680	3,835	3,595	3,790	+150	+4.120879	1,965,000	-
[4107]	25/12/16	3,790	3,820	3,635	3,640	-20	-0.546448	1,468,000	-
[4107]	25/12/15	3,535	3,675	3,505	3,660	+80	+2.234637	805,000	-
[4107]	25/12/12	3,615	3,625	3,535	3,580	+25	+0.703235	492,000	-
[4107]	25/12/11	3,700	3,700	3,540	3,555	-100	-2.735978	690,000	-
[4107]	25/12/10	3,605	3,705	3,575	3,655	+90	+2.524544	1,039,000	-
[4107]	25/12/09	3,520	3,620	3,520	3,565	+55	+1.566952	550,000	-
[4107]	25/12/08	3,560	3,590	3,475	3,510	-35	-0.987306	535,000	-
[4107]	25/12/05	3,565	3,585	3,520	3,545	-45	-1.253482	380,000	-
[4107]	25/12/04	3,520	3,610	3,505	3,590	+85	+2.425107	542,000	-
[4107]	25/12/03	3,600	3,615	3,505	3,505	-75	-2.094972	682,000	-
[4107]	25/12/02	3,605	3,655	3,555	3,580	-20	-0.555556	552,000	-
[4107]	25/12/01	3,750	3,765	3,590	3,600	-80	-2.173913	880,000	-
[4107]	25/11/28	3,570	3,680	3,545	3,680	+120	+3.370787	807,000	-
[4107]	25/11/27	3,630	3,630	3,520	3,560	0	0	695,000	-
[4107]	25/11/26	3,505	3,650	3,495	3,560	+100	+2.890173	961,000	-
[4107]	25/11/25	3,460	3,530	3,410	3,460	+70	+2.064897	772,000	-
[4107]	25/11/21	3,410	3,485	3,360	3,390	-190	-5.307263	1,032,000	-
[4107]	25/11/20	3,450	3,615	3,395	3,580	+225	+6.706408	1,327,000	-
[4107]	25/11/19	3,540	3,590	3,330	3,355	-185	-5.225989	1,401,000	-
[4107]	25/11/18	3,715	3,745	3,540	3,540	-230	-6.100796	1,388,000	-
[4107]	25/11/17	3,720	3,785	3,645	3,770	+95	+2.585034	906,000	-
[4107]	25/11/14	3,725	3,825	3,635	3,675	-100	-2.649007	1,372,000	-
[4107]	25/11/13	3,735	3,850	3,700	3,775	+70	+1.889339	1,586,000	-
[4107]	25/11/12	3,525	3,735	3,475	3,705	+155	+4.366197	1,534,000	-
[4107]	25/11/11	3,550	3,590	3,485	3,550	+50	+1.428571	913,000	-
[4107]	25/11/10	3,410	3,545	3,370	3,500	+120	+3.550296	1,162,000	-
[4107]	25/11/07	3,415	3,460	3,300	3,380	+10	+0.296736	1,254,000	-
[4107]	25/11/06	3,625	3,625	3,370	3,370	-165	-4.66761	1,443,000	-
[4107]	25/11/05	3,460	3,595	3,300	3,535	+10	+0.283688	2,619,000	-
[4107]	25/11/04	3,400	3,845	3,395	3,525	+370	+11.727417	5,728,000	-
[4107]	25/10/31	3,135	3,185	3,095	3,155	+35	+1.121795	998,000	-
[4107]	25/10/30	3,010	3,135	3,010	3,120	+100	+3.311258	777,000	-
[4107]	25/10/29	3,105	3,145	3,000	3,020	-60	-1.948052	871,000	-
[4107]	25/10/28	3,165	3,175	3,080	3,080	-95	-2.992126	1,024,000	-
[4107]	25/10/27	3,265	3,270	3,125	3,175	-20	-0.625978	1,125,000	-
[4107]	25/10/24	3,065	3,245	3,020	3,195	+145	+4.754098	2,473,000	-
[4107]	25/10/23	2,920	3,050	2,916	3,050	+95	+3.21489	1,263,000	-
[4107]	25/10/22	2,913	2,957	2,905	2,955	+49	+1.686167	535,000	-
[4107]	25/10/21	2,958	2,987	2,901	2,906	-30	-1.021798	916,000	-
[4107]	25/10/20	2,890	2,960	2,866	2,936	+96	+3.380282	1,017,000	-
[4107]	25/10/17	2,842	2,890	2,808	2,840	-10	-0.350877	574,000	-
[4107]	25/10/16	2,895	2,919	2,827	2,850	-1	-0.035075	736,000	-
[4107]	25/10/15	2,844	2,858	2,822	2,851	+54	+1.93064	431,000	-
[4107]	25/10/14	2,837	2,874	2,786	2,797	-83	-2.881944	1,046,000	-
[4107]	25/10/10	2,913	2,930	2,866	2,880	-57	-1.940756	893,000	-
[4107]	25/10/09	3,030	3,065	2,914	2,937	-88	-2.909091	1,747,000	-
[4107]	25/10/08	3,030	3,075	3,005	3,025	-65	-2.10356	887,000	-
[4107]	25/10/07	3,080	3,120	2,977	3,090	+65	+2.14876	1,651,000	-
[4107]	25/10/06	3,145	3,150	2,972	3,025	+121	+4.166667	2,513,000	-
[4107]	25/10/03	2,807	2,912	2,800	2,904	+100	+3.566334	947,000	-
[4107]	25/10/02	2,776	2,820	2,756	2,804	+66	+2.410519	553,000	-
[4107]	25/10/01	2,810	2,815	2,738	2,738	-82	-2.907801	730,000	-
[4107]	25/09/30	2,871	2,878	2,800	2,820	-44	-1.536313	552,000	-
[4107]	25/09/29	2,851	2,889	2,826	2,864	+14	+0.491228	395,000	-
[4107]	25/09/26	2,891	2,918	2,845	2,850	-19	-0.662252	730,000	-
[4107]	25/09/25	2,844	2,889	2,832	2,869	+28	+0.985568	503,000	-
[4107]	25/09/24	2,830	2,870	2,763	2,841	-34	-1.182609	998,000	-
[4107]	25/09/22	2,843	3,000	2,834	2,875	+82	+2.935911	2,158,000	-
[4107]	25/09/19	2,777	2,855	2,691	2,793	+11	+0.395399	1,719,000	-
[4107]	25/09/18	2,746	2,800	2,700	2,782	+40	+1.458789	840,000	-
[4107]	25/09/17	2,720	2,790	2,720	2,742	+39	+1.442841	1,111,000	-
[4107]	25/09/16	2,727	2,731	2,686	2,703	-16	-0.588452	582,000	-
[4107]	25/09/12	2,759	2,777	2,717	2,719	-27	-0.983248	534,000	-
[4107]	25/09/11	2,776	2,807	2,735	2,746	-12	-0.435098	651,000	-
[4107]	25/09/10	2,826	2,889	2,752	2,758	-90	-3.160112	1,176,000	-
[4107]	25/09/09	2,900	2,949	2,842	2,848	-26	-0.904662	1,128,000	-
[4107]	25/09/08	2,865	2,909	2,861	2,874	+27	+0.948367	934,000	-
[4107]	25/09/05	2,841	2,870	2,820	2,847	+15	+0.529661	745,000	-