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
[4109]	26/10/29	4,870	4,875	4,770	4,830	-5.0	-0.10	196,800	57,714,769,920
[4109]	26/10/28	4,800	4,860	4,785	4,835	+105.0	+2.22	63,800	57,774,518,272
[4109]	26/10/27	4,715	4,790	4,695	4,730	+70.0	+1.50	76,100	56,519,847,936
[4109]	26/10/26	4,755	4,755	4,660	4,660	-50.0	-1.06	50,400	55,683,403,776
[4109]	26/10/23	4,650	4,710	4,520	4,710	+40.0	+0.86	86,600	56,280,862,720
[4109]	26/10/22	4,850	4,850	4,660	4,670	-175.0	-3.61	79,700	55,802,896,384
[4109]	26/10/21	4,805	4,865	4,775	4,845	+100.0	+2.11	50,900	57,894,010,880
[4109]	26/10/20	4,875	4,890	4,745	4,745	-145.0	-2.97	70,800	56,699,088,896
[4109]	26/10/19	4,800	4,910	4,745	4,890	-15.0	-0.31	58,600	58,431,725,568
[4109]	26/10/16	4,970	4,975	4,850	4,905	+50.0	+1.03	77,300	58,610,962,432
[4109]	26/10/15	5,140	5,150	4,840	4,855	-415.0	-7.87	169,900	58,013,503,488
[4109]	26/10/14	5,350	5,400	5,270	5,270	-90.0	-1.68	73,800	62,972,432,384
[4109]	26/10/13	5,450	5,470	5,330	5,360	-100.0	-1.83	58,400	64,047,861,760
[4109]	26/10/09	5,320	5,510	5,290	5,460	+80.0	+1.49	44,800	65,242,783,744
[4109]	26/10/08	5,480	5,490	5,380	5,380	-180.0	-3.24	63,100	64,286,846,976
[4109]	26/10/07	5,640	5,640	5,530	5,560	-70.0	-1.24	33,600	66,437,705,728
[4109]	26/10/06	5,540	5,690	5,500	5,630	+80.0	+1.44	56,700	68,091,068,416
[4109]	26/10/05	5,430	5,550	5,430	5,550	+240.0	+4.52	84,900	67,123,519,488
[4109]	26/10/02	5,330	5,390	5,310	5,310	-100.0	-1.85	27,900	64,220,880,896
[4109]	26/10/01	5,270	5,430	5,270	5,410	+110.0	+2.08	65,500	65,430,315,008
[4109]	26/09/30	5,270	5,330	5,250	5,300	+50.0	+0.95	29,200	64,099,938,304
[4109]	26/09/29	5,300	5,300	5,210	5,250	-120.0	-2.23	33,100	63,495,221,248
[4109]	26/09/28	5,450	5,450	5,360	5,370	-50.0	-0.92	35,900	64,946,540,544
[4109]	26/09/25	5,450	5,450	5,350	5,420	+20.0	+0.37	26,500	65,551,257,600
[4109]	26/09/24	5,340	5,430	5,330	5,400	+130.0	+2.47	42,100	65,309,372,416
[4109]	26/09/18	5,260	5,310	5,230	5,270	+10.0	+0.19	37,500	63,737,110,528
[4109]	26/09/17	5,290	5,330	5,230	5,260	-20.0	-0.38	36,000	63,616,163,840
[4109]	26/09/16	5,230	5,310	5,230	5,280	+50.0	+0.96	29,700	63,858,053,120
[4109]	26/09/15	5,180	5,270	5,170	5,230	+50.0	+0.97	50,300	63,253,336,064
[4109]	26/09/14	5,260	5,300	5,160	5,180	-80.0	-1.52	49,600	62,648,619,008
[4109]	26/09/11	5,270	5,300	5,230	5,260	-110.0	-2.05	54,100	63,616,163,840
[4109]	26/09/10	5,350	5,370	5,280	5,370	+10.0	+0.19	27,300	64,946,540,544
[4109]	26/09/09	5,300	5,440	5,300	5,360	+70.0	+1.32	34,200	64,825,597,952
[4109]	26/09/08	5,430	5,430	5,290	5,290	-170.0	-3.11	62,600	63,978,995,712
[4109]	26/09/07	5,380	5,460	5,380	5,460	+100.0	+1.87	41,600	66,035,032,064
[4109]	26/09/04	5,280	5,380	5,260	5,360	+60.0	+1.13	49,100	65,424,584,704
[4109]	26/09/03	5,360	5,400	5,270	5,300	-60.0	-1.12	65,100	64,692,219,904
[4109]	26/09/02	5,380	5,420	5,320	5,360	-40.0	-0.74	61,800	65,424,584,704
[4109]	26/09/01	5,400	5,470	5,380	5,400	-20.0	-0.37	49,500	65,912,827,904
[4109]	26/08/31	5,330	5,460	5,290	5,420	+30.0	+0.56	45,400	66,156,949,504
[4109]	26/08/28	5,500	5,550	5,380	5,390	-120.0	-2.18	57,100	65,790,767,104
[4109]	26/08/27	5,510	5,610	5,430	5,510	+50.0	+0.92	49,300	67,255,496,704
[4109]	26/08/26	5,460	5,500	5,410	5,460	0	+0.00	47,700	66,645,192,704
[4109]	26/08/25	5,510	5,530	5,420	5,460	-50.0	-0.91	54,700	66,645,192,704
[4109]	26/08/24	5,500	5,550	5,450	5,510	+10.0	+0.18	51,000	67,255,496,704
[4109]	26/08/21	5,400	5,550	5,370	5,500	+70.0	+1.29	59,600	67,133,435,904
[4109]	26/08/20	5,400	5,440	5,340	5,430	+90.0	+1.69	47,600	66,279,010,304
[4109]	26/08/19	5,400	5,460	5,340	5,340	-210.0	-3.78	87,300	65,180,463,104
[4109]	26/08/18	5,700	5,770	5,550	5,550	-180.0	-3.14	86,800	67,743,739,904
[4109]	26/08/17	5,730	5,750	5,630	5,730	+30.0	+0.53	71,300	69,940,830,208
[4109]	26/08/14	5,600	5,800	5,560	5,700	+160.0	+2.89	131,100	69,574,647,808
[4109]	26/08/13	5,560	5,620	5,520	5,540	+110.0	+2.03	104,400	67,621,679,104
[4109]	26/08/12	5,300	5,480	5,290	5,430	+130.0	+2.45	91,700	66,279,010,304
[4109]	26/08/10	5,320	5,420	5,280	5,300	+20.0	+0.38	107,600	64,692,219,904
[4109]	26/08/07	5,100	5,330	4,970	5,280	+190.0	+3.73	192,900	64,448,098,304
[4109]	26/08/06	5,640	5,770	5,060	5,090	-650.0	-11.32	302,400	62,128,943,104
[4109]	26/08/05	5,400	5,800	5,400	5,740	+410.0	+7.69	206,700	70,062,891,008
[4109]	26/08/04	5,090	5,390	5,090	5,330	+240.0	+4.72	113,500	65,058,402,304
[4109]	26/08/03	5,110	5,160	5,020	5,090	-80.0	-1.55	84,400	62,128,943,104
[4109]	26/07/31	5,100	5,240	5,010	5,170	+240.0	+4.87	86,400	63,105,429,504
[4109]	26/07/30	4,950	5,040	4,835	4,930	-50.0	-1.00	90,700	60,175,970,304
[4109]	26/07/29	5,140	5,210	4,860	4,980	-150.0	-2.92	155,900	60,786,274,304
[4109]	26/07/28	5,320	5,350	5,100	5,130	-290.0	-5.35	100,600	62,617,186,304
[4109]	26/07/27	5,540	5,600	5,330	5,420	-140.0	-2.52	85,300	66,156,949,504
[4109]	26/07/24	5,680	5,680	5,480	5,560	-120.0	-2.11	39,100	67,865,800,704
[4109]	26/07/23	5,570	5,750	5,570	5,680	+110.0	+1.97	54,100	69,330,526,208
[4109]	26/07/22	5,630	5,760	5,520	5,570	+40.0	+0.72	51,600	67,987,861,504
[4109]	26/07/21	5,500	5,600	5,370	5,530	+120.0	+2.22	88,000	67,499,618,304
[4109]	26/07/17	5,620	5,680	5,260	5,410	-310	-5.42	74,800	-
[4109]	26/07/16	5,930	5,960	5,680	5,720	-210	-3.54	66,300	-
[4109]	26/07/15	5,800	6,030	5,720	5,930	+230	+4.04	126,800	-
[4109]	26/07/14	5,660	5,730	5,570	5,700	+10	+0.18	56,700	-
[4109]	26/07/13	5,780	5,850	5,630	5,690	-80	-1.39	75,500	-
[4109]	26/07/10	5,860	5,890	5,750	5,770	-40	-0.69	57,700	-
[4109]	26/07/09	5,750	5,880	5,710	5,810	+70	+1.22	62,600	-
[4109]	26/07/08	5,900	5,950	5,710	5,740	-240	-4.01	75,300	-
[4109]	26/07/07	6,130	6,190	5,960	5,980	-130	-2.13	62,900	-
[4109]	26/07/06	6,300	6,320	6,040	6,110	-190	-3.02	87,500	-
[4109]	26/07/03	6,280	6,320	6,140	6,300	-80	-1.25	70,600	-
[4109]	26/07/02	6,540	6,540	6,340	6,380	-190	-2.89	55,700	-
[4109]	26/07/01	6,590	6,700	6,430	6,570	-10	-0.15	66,100	-
[4109]	26/06/30	6,720	6,720	6,520	6,580	-130	-1.94	54,200	-
[4109]	26/06/29	6,600	6,720	6,410	6,710	+70	+1.05	69,400	-
[4109]	26/06/26	6,680	6,720	6,510	6,640	-180	-2.64	77,400	-
[4109]	26/06/25	6,920	6,930	6,760	6,820	+60	+0.89	72,500	-
[4109]	26/06/24	7,010	7,150	6,690	6,760	-250	-3.57	78,200	-
[4109]	26/06/23	7,200	7,320	7,010	7,010	-80	-1.13	59,200	-
[4109]	26/06/22	7,040	7,200	6,970	7,090	+130	+1.87	62,200	-
[4109]	26/06/19	7,210	7,410	6,900	6,960	-190	-2.66	80,000	-
[4109]	26/06/18	7,100	7,320	7,100	7,150	+150	+2.14	49,700	-
[4109]	26/06/17	6,920	7,070	6,860	7,000	0	0.00	63,200	-
[4109]	26/06/16	7,230	7,390	6,950	7,000	-230	-3.18	91,400	-
[4109]	26/06/15	7,600	7,640	7,150	7,230	+30	+0.42	121,000	-
[4109]	26/06/12	7,890	8,000	7,160	7,200	-540	-6.98	223,000	-
[4109]	26/06/11	7,530	7,910	7,410	7,740	+60	+0.78	117,100	-
[4109]	26/06/10	7,810	8,070	7,680	7,680	-270	-3.40	148,400	-
[4109]	26/06/09	7,980	8,100	7,590	7,950	+140	+1.79	196,800	-
[4109]	26/06/08	7,490	7,810	7,290	7,810	-130	-1.64	159,600	-
[4109]	26/06/05	7,550	8,040	7,230	7,940	+240	+3.12	182,800	-
[4109]	26/06/04	7,210	7,750	7,010	7,700	+480	+6.65	141,200	-
[4109]	26/06/03	7,150	7,270	7,080	7,220	+200	+2.85	73,000	-
[4109]	26/06/02	6,950	7,060	6,710	7,020	-20	-0.28	87,400	-
[4109]	26/06/01	6,890	7,160	6,810	7,040	+50	+0.72	91,300	-
[4109]	26/05/29	7,200	7,300	6,990	6,990	-150	-2.10	81,900	-
[4109]	26/05/28	7,170	7,260	7,000	7,140	-150	-2.06	141,000	-
[4109]	26/05/27	7,520	7,520	7,180	7,290	-80	-1.09	152,000	-
[4109]	26/05/26	7,350	7,680	7,240	7,370	-100	-1.34	203,300	-
[4109]	26/05/25	7,080	7,530	7,080	7,470	+390	+5.51	125,900	-
[4109]	26/05/22	6,980	7,180	6,870	7,080	+130.0	+1.87	125,900	-
[4109]	26/05/21	6,700	6,980	6,600	6,950	+430.0	+6.60	105,300	-
[4109]	26/05/20	6,470	6,670	6,330	6,520	+30.0	+0.46	101,900	-
[4109]	26/05/19	6,750	6,750	6,300	6,490	-190.0	-2.84	144,500	-
[4109]	26/05/18	6,290	6,770	6,130	6,680	+680.0	+11.33	235,900	-
[4109]	26/05/15	6,330	6,490	5,880	6,000	-230.0	-3.69	112,900	-
[4109]	26/05/14	6,060	6,540	5,910	6,230	+170.0	+2.81	155,000	-
[4109]	26/05/13	6,020	6,120	5,950	6,060	-10.0	-0.16	90,000	-
[4109]	26/05/12	6,100	6,230	5,980	6,070	+30.0	+0.50	128,900	-
[4109]	26/05/11	5,800	6,060	5,790	6,040	+340.0	+5.96	117,300	-
[4109]	26/05/08	5,680	5,700	5,540	5,700	-50.0	-0.87	52,200	-
[4109]	26/05/07	5,600	5,880	5,580	5,750	+280.0	+5.12	76,700	-
[4109]	26/05/01	5,400	5,490	5,310	5,470	+110.0	+2.05	32,400	-
[4109]	26/04/30	5,210	5,390	5,190	5,360	+90.0	+1.71	36,400	-
[4109]	26/04/28	5,250	5,270	5,190	5,270	+60.0	+1.15	29,300	-
[4109]	26/04/27	5,090	5,210	5,010	5,210	+210	+4.20	46,700	-
[4109]	26/04/24	5,000	5,050	4,995	5,000	-40	-0.79	17,700	-
[4109]	26/04/23	5,110	5,110	4,950	5,040	-70	-1.37	31,600	-
[4109]	26/04/22	5,240	5,250	5,080	5,110	-130	-2.48	26,000	-
[4109]	26/04/21	5,270	5,290	5,220	5,240	+40	+0.77	28,200	-
[4109]	26/04/20	5,220	5,250	5,120	5,200	+20	+0.39	24,700	-
[4109]	26/04/17	5,440	5,440	5,160	5,180	-210	-3.90	49,100	-
[4109]	26/04/16	5,350	5,410	5,310	5,390	+120	+2.28	47,000	-
[4109]	26/04/15	5,200	5,390	5,200	5,270	+90	+1.74	41,900	-
[4109]	26/04/14	5,170	5,190	5,120	5,180	+110	+2.17	24,800	-
[4109]	26/04/13	5,080	5,140	5,020	5,070	0	0.00	28,200	-
[4109]	26/04/10	5,090	5,140	5,050	5,070	+20	+0.40	19,100	-
[4109]	26/04/09	5,180	5,180	5,000	5,050	-30	-0.59	49,300	-
[4109]	26/04/08	5,100	5,130	5,050	5,080	+140	+2.83	32,900	-
[4109]	26/04/07	4,930	4,980	4,870	4,940	+15	+0.30	24,800	-
[4109]	26/04/06	4,945	4,990	4,925	4,925	0	0.00	16,100	-
[4109]	26/04/03	4,895	4,935	4,885	4,925	+35	+0.72	22,900	-
[4109]	26/04/02	5,030	5,040	4,850	4,890	-75	-1.51	27,500	-
[4109]	26/04/01	4,950	4,980	4,905	4,965	+155	+3.22	31,600	-
[4109]	26/03/31	4,760	4,860	4,710	4,810	-5	-0.10	48,300	-
[4109]	26/03/30	4,820	4,860	4,750	4,815	-335	-6.50	65,300	-
[4109]	26/03/27	5,130	5,160	5,040	5,150	-30	-0.58	42,600	-
[4109]	26/03/26	5,200	5,210	5,090	5,180	+20	+0.39	35,200	-
[4109]	26/03/25	5,060	5,210	5,060	5,160	+245	+4.98	75,000	-
[4109]	26/03/24	4,850	4,955	4,730	4,915	+205	+4.35	106,100	-
[4109]	26/03/23	4,675	4,755	4,595	4,710	-165	-3.38	67,200	-
[4109]	26/03/19	4,935	4,935	4,835	4,875	-110	-2.21	57,000	-
[4109]	26/03/18	4,935	5,020	4,915	4,985	+115	+2.36	31,800	-
[4109]	26/03/17	4,985	4,990	4,850	4,870	-10	-0.20	34,800	-
[4109]	26/03/16	4,875	4,955	4,850	4,880	+5	+0.10	39,900	-
[4109]	26/03/13	4,950	4,980	4,875	4,875	-125	-2.50	38,300	-
[4109]	26/03/12	5,150	5,200	5,000	5,000	-220	-4.21	28,400	-
[4109]	26/03/11	5,150	5,250	5,150	5,220	+120	+2.35	23,300	-
[4109]	26/03/10	5,160	5,160	4,995	5,100	+255	+5.26	49,900	-
[4109]	26/03/09	4,850	4,900	4,735	4,845	-345	-6.65	67,000	-
[4109]	26/03/06	5,110	5,220	5,080	5,190	-20	-0.38	29,300	-
[4109]	26/03/05	5,250	5,370	5,140	5,210	+200	+3.99	46,300	-
[4109]	26/03/04	5,190	5,310	4,955	5,010	-440	-8.07	90,500	-
[4109]	26/03/03	5,540	5,660	5,450	5,450	-150	-2.68	56,600	-
[4109]	26/03/02	5,470	5,680	5,420	5,600	-10	-0.18	50,200	-
[4109]	26/02/27	5,500	5,610	5,470	5,610	+10	+0.18	35,600	-
[4109]	26/02/26	5,660	5,690	5,520	5,600	+10	+0.18	41,800	-
[4109]	26/02/25	5,650	5,650	5,460	5,590	+110	+2.01	56,800	-
[4109]	26/02/24	5,290	5,500	5,260	5,480	+190	+3.59	53,600	-
[4109]	26/02/20	5,270	5,300	5,220	5,290	-50	-0.94	23,400	-
[4109]	26/02/19	5,290	5,400	5,230	5,340	+60	+1.14	60,600	-
[4109]	26/02/18	5,400	5,400	5,250	5,280	-90	-1.68	40,400	-
[4109]	26/02/17	5,330	5,480	5,290	5,370	+40	+0.75	49,500	-
[4109]	26/02/16	5,190	5,370	5,170	5,330	+170	+3.29	56,600	-
[4109]	26/02/13	5,300	5,360	5,100	5,160	-310	-5.67	91,700	-
[4109]	26/02/12	5,650	5,940	5,280	5,470	-190	-3.36	146,000	-
[4109]	26/02/10	5,690	5,790	5,620	5,660	-20	-0.35	43,200	-
[4109]	26/02/09	5,610	5,690	5,530	5,680	+190	+3.46	51,700	-
[4109]	26/02/06	5,500	5,550	5,400	5,490	-20	-0.36	37,900	-
[4109]	26/02/05	5,640	5,640	5,500	5,510	-40	-0.72	43,300	-
[4109]	26/02/04	5,510	5,620	5,500	5,550	+40	+0.73	66,600	-
[4109]	26/02/03	5,430	5,520	5,380	5,510	+180	+3.38	42,300	-
[4109]	26/02/02	5,400	5,590	5,320	5,330	+30	+0.57	100,100	-
[4109]	26/01/30	5,180	5,350	5,140	5,300	+170	+3.31	58,700	-
[4109]	26/01/29	5,190	5,190	5,060	5,130	+30	+0.59	35,400	-
[4109]	26/01/28	5,210	5,210	5,090	5,100	-150	-2.86	37,000	-
[4109]	26/01/27	5,070	5,260	5,060	5,250	+160	+3.14	54,700	-
[4109]	26/01/26	5,100	5,180	5,070	5,090	-70	-1.36	33,300	-
[4109]	26/01/23	5,200	5,290	5,130	5,160	-30	-0.58	50,800	-
[4109]	26/01/22	5,100	5,260	5,050	5,190	+170	+3.39	61,500	-
[4109]	26/01/21	4,880	5,040	4,875	5,020	+105	+2.14	57,800	-
[4109]	26/01/20	4,945	4,970	4,865	4,915	-35	-0.71	58,400	-
[4109]	26/01/19	4,850	4,990	4,770	4,950	+130	+2.70	73,000	-
[4109]	26/01/16	4,720	4,825	4,720	4,820	+100	+2.12	42,900	-
[4109]	26/01/15	4,620	4,760	4,620	4,720	+55	+1.18	38,700	-
[4109]	26/01/14	4,590	4,695	4,590	4,665	+75	+1.63	47,500	-
[4109]	26/01/13	4,640	4,665	4,590	4,590	+10	+0.22	41,200	-
[4109]	26/01/09	4,625	4,665	4,580	4,580	+5	+0.11	36,400	-
[4109]	26/01/08	4,650	4,690	4,575	4,575	-115	-2.45	56,700	-
[4109]	26/01/07	4,460	4,690	4,460	4,690	+195	+4.34	80,600	-
[4109]	26/01/06	4,420	4,510	4,415	4,495	+85	+1.93	44,400	-
[4109]	26/01/05	4,380	4,425	4,380	4,410	+20	+0.46	31,000	-
[4109]	25/12/30	4,450	4,450	4,375	4,390	-60	-1.35	51,000	-
[4109]	25/12/29	4,360	4,450	4,360	4,450	+175	+4.09	54,800	-
[4109]	25/12/26	4,270	4,290	4,225	4,275	+25	+0.59	42,900	-
[4109]	25/12/25	4,240	4,265	4,195	4,250	+35	+0.83	33,700	-
[4109]	25/12/24	4,265	4,265	4,205	4,215	-25	-0.59	17,100	-
[4109]	25/12/23	4,245	4,265	4,230	4,240	-5	-0.12	14,300	-
[4109]	25/12/22	4,220	4,260	4,215	4,245	+25	+0.59	22,400	-
[4109]	25/12/19	4,175	4,220	4,175	4,220	+70	+1.69	17,800	-
[4109]	25/12/18	4,135	4,170	4,105	4,150	0	0.00	13,100	-
[4109]	25/12/17	4,165	4,195	4,130	4,150	-15	-0.36	13,900	-
[4109]	25/12/16	4,200	4,200	4,155	4,165	-35	-0.83	17,600	-
[4109]	25/12/15	4,160	4,205	4,125	4,200	+30	+0.72	21,700	-
[4109]	25/12/12	4,185	4,205	4,150	4,170	+55	+1.34	26,100	-
[4109]	25/12/11	4,200	4,220	4,115	4,115	-50	-1.20	25,800	-
[4109]	25/12/10	4,190	4,210	4,155	4,165	-5	-0.12	21,100	-
[4109]	25/12/09	4,120	4,190	4,115	4,170	+10	+0.24	31,400	-
[4109]	25/12/08	4,100	4,180	4,090	4,160	+70	+1.71	24,000	-
[4109]	25/12/05	4,110	4,160	4,085	4,090	-5	-0.12	18,500	-
[4109]	25/12/04	4,085	4,120	4,085	4,095	+15	+0.37	13,900	-
[4109]	25/12/03	4,100	4,125	4,070	4,080	0	0.00	15,400	-
[4109]	25/12/02	4,150	4,150	4,075	4,080	-70	-1.69	18,800	-
[4109]	25/12/01	4,170	4,175	4,115	4,150	+15	+0.36	25,100	-
[4109]	25/11/28	4,140	4,155	4,105	4,135	-15	-0.36	19,100	-
[4109]	25/11/27	4,100	4,155	4,100	4,150	+60	+1.47	25,200	-
[4109]	25/11/26	4,045	4,090	4,045	4,090	+60	+1.49	18,300	-
[4109]	25/11/25	4,085	4,085	4,000	4,030	-5	-0.12	25,500	-
[4109]	25/11/21	3,985	4,045	3,985	4,035	-20	-0.49	18,100	-
[4109]	25/11/20	3,995	4,060	3,980	4,055	+140	+3.58	30,800	-
[4109]	25/11/19	3,985	4,000	3,890	3,915	-70	-1.76	44,300	-
[4109]	25/11/18	4,115	4,115	3,985	3,985	-130	-3.16	25,000	-
[4109]	25/11/17	4,135	4,155	4,090	4,115	+25	+0.61	22,900	-
[4109]	25/11/14	4,080	4,110	4,010	4,090	-60	-1.45	53,700	-
[4109]	25/11/13	4,260	4,260	4,085	4,150	-90	-2.12	69,200	-
[4109]	25/11/12	4,205	4,270	4,205	4,240	+60	+1.44	26,900	-
[4109]	25/11/11	4,185	4,190	4,130	4,180	+10	+0.24	19,000	-
[4109]	25/11/10	4,130	4,190	4,130	4,170	+40	+0.97	9,800	-
[4109]	25/11/07	4,100	4,140	4,095	4,130	+20	+0.49	14,800	-
[4109]	25/11/06	4,075	4,140	4,045	4,110	+45	+1.11	13,700	-
[4109]	25/11/05	4,095	4,120	4,000	4,065	-65	-1.57	26,900	-
[4109]	25/11/04	4,100	4,200	4,080	4,130	+30	+0.73	22,500	-
[4109]	25/10/31	4,120	4,120	4,020	4,100	+10	+0.24	24,700	-
[4109]	25/10/30	4,090	4,130	4,065	4,090	0	0.00	18,800	-
[4109]	25/10/29	4,150	4,150	4,065	4,090	-40	-0.97	18,800	-
[4109]	25/10/28	4,260	4,260	4,130	4,130	-160	-3.73	18,900	-
[4109]	25/10/27	4,290	4,295	4,255	4,290	+60	+1.42	17,600	-
[4109]	25/10/24	4,230	4,230	4,190	4,230	+45	+1.08	11,900	-
[4109]	25/10/23	4,230	4,255	4,170	4,185	-115	-2.67	22,500	-
[4109]	25/10/22	4,170	4,300	4,130	4,300	+160	+3.86	59,400	-
[4109]	25/10/21	4,150	4,175	4,115	4,140	-10	-0.24	20,400	-
[4109]	25/10/20	4,140	4,150	4,120	4,150	+70	+1.72	12,200	-
[4109]	25/10/17	4,085	4,100	4,070	4,080	-50	-1.21	9,100	-
[4109]	25/10/16	4,140	4,160	4,100	4,130	+5	+0.12	12,600	-
[4109]	25/10/15	4,085	4,125	4,075	4,125	+80	+1.98	14,800	-
[4109]	25/10/14	4,040	4,100	4,030	4,045	-60	-1.46	22,100	-
[4109]	25/10/10	4,175	4,185	4,075	4,105	-130	-3.07	26,200	-
[4109]	25/10/09	4,165	4,235	4,165	4,235	+75	+1.80	22,300	-
[4109]	25/10/08	4,240	4,240	4,150	4,160	-80	-1.89	11,800	-
[4109]	25/10/07	4,190	4,265	4,185	4,240	+85	+2.05	21,700	-
[4109]	25/10/06	4,145	4,160	4,090	4,155	+70	+1.71	23,900	-
[4109]	25/10/03	4,035	4,090	4,035	4,085	+50	+1.24	10,500	-
[4109]	25/10/02	3,985	4,060	3,985	4,035	+50	+1.25	16,400	-
[4109]	25/10/01	4,080	4,080	3,965	3,985	-100	-2.45	47,800	-
[4109]	25/09/30	4,185	4,185	4,085	4,085	-75	-1.80	19,000	-
[4109]	25/09/29	4,225	4,235	4,085	4,160	-115	-2.69	20,800	-
[4109]	25/09/26	4,290	4,290	4,235	4,275	+25	+0.59	23,100	-
[4109]	25/09/25	4,260	4,285	4,240	4,250	-10	-0.23	11,300	-
[4109]	25/09/24	4,345	4,345	4,255	4,260	-85	-1.96	24,500	-
[4109]	25/09/22	4,345	4,380	4,330	4,345	+10	+0.23	22,400	-
[4109]	25/09/19	4,295	4,345	4,270	4,335	+60	+1.40	33,100	-
[4109]	25/09/18	4,280	4,295	4,255	4,275	+25	+0.59	20,600	-
[4109]	25/09/17	4,250	4,270	4,215	4,250	-25	-0.58	14,600	-
[4109]	25/09/16	4,265	4,275	4,245	4,275	+35	+0.83	23,800	-
[4109]	25/09/12	4,250	4,275	4,230	4,240	-5	-0.12	13,900	-
[4109]	25/09/11	4,220	4,270	4,210	4,245	+25	+0.59	10,900	-
[4109]	25/09/10	4,250	4,250	4,220	4,220	+5	+0.12	11,800	-
[4109]	25/09/09	4,265	4,290	4,205	4,215	-45	-1.06	14,700	-
[4109]	25/09/08	4,225	4,260	4,205	4,260	+35	+0.83	17,300	-
[4109]	25/09/05	4,190	4,245	4,180	4,225	+40	+0.96	18,500	-