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
[1798]	26/10/29	1,101	1,101	1,101	1,101	-9	-0.810811	200	12,006,074,368
[1798]	26/10/28	1,095	1,110	1,087	1,110	+15	+1.369863	1,800	12,104,216,576
[1798]	26/10/27	1,090	1,095	1,081	1,095	-5	-0.454545	500	11,940,646,912
[1798]	26/10/26	1,080	1,119	1,080	1,100	+14	+1.289134	1,500	11,995,169,792
[1798]	26/10/23	1,076	1,100	1,070	1,086	+6	+0.555556	1,900	11,842,504,704
[1798]	26/10/22	1,125	1,125	1,080	1,080	-30	-2.702703	4,500	11,777,076,224
[1798]	26/10/21	1,112	1,112	1,089	1,110	+15	+1.369863	1,000	12,104,216,576
[1798]	26/10/20	1,099	1,110	1,095	1,095	+8	+0.735971	3,900	11,940,646,912
[1798]	26/10/19	1,080	1,139	1,080	1,087	+11	+1.022305	4,300	11,853,409,280
[1798]	26/10/16	1,080	1,105	1,076	1,076	-4	-0.37037	1,200	11,733,456,896
[1798]	26/10/15	1,074	1,100	1,070	1,080	-10	-0.917431	900	11,777,076,224
[1798]	26/10/14	1,095	1,105	1,086	1,090	-2	-0.18315	1,400	11,886,123,008
[1798]	26/10/13	1,104	1,108	1,074	1,092	-12	-1.086957	2,100	11,907,932,160
[1798]	26/10/09	1,100	1,104	1,100	1,104	-5	-0.450857	200	12,038,789,120
[1798]	26/10/08	1,090	1,110	1,090	1,109	0	0	1,200	12,093,312,000
[1798]	26/10/07	－	－	－	1,109	0	0	0	-
[1798]	26/10/06	1,079	1,109	1,079	1,109	+27	+2.495379	1,500	12,093,312,000
[1798]	26/10/05	1,095	1,107	1,072	1,082	-28	-2.522523	39,100	11,798,885,376
[1798]	26/10/02	1,071	1,110	1,071	1,110	+19	+1.741522	2,300	12,104,216,576
[1798]	26/10/01	1,100	1,100	1,091	1,091	-9	-0.818182	300	11,897,027,584
[1798]	26/09/30	1,100	1,100	1,100	1,100	0	0	200	11,995,169,792
[1798]	26/09/29	1,110	1,110	1,100	1,100	-31	-2.740937	300	11,995,169,792
[1798]	26/09/28	1,133	1,147	1,127	1,131	-9	-0.789474	3,700	12,333,215,744
[1798]	26/09/25	1,135	1,141	1,111	1,140	-10	-0.869565	3,700	12,431,357,952
[1798]	26/09/24	1,153	1,153	1,092	1,150	+52	+4.735883	8,700	12,540,404,736
[1798]	26/09/18	1,091	1,098	1,091	1,098	+7	+0.641613	300	11,973,360,640
[1798]	26/09/17	1,070	1,091	1,063	1,091	+33	+3.119093	1,600	11,897,027,584
[1798]	26/09/16	1,069	1,069	1,058	1,058	-9	-0.843486	300	11,537,172,480
[1798]	26/09/15	1,046	1,067	1,046	1,067	+20	+1.91022	700	11,635,314,688
[1798]	26/09/14	1,050	1,060	1,047	1,047	-3	-0.285714	700	11,417,221,120
[1798]	26/09/11	1,060	1,060	1,050	1,050	-10	-0.943396	1,800	11,449,934,848
[1798]	26/09/10	1,075	1,075	1,053	1,060	-10	-0.934579	1,300	11,558,981,632
[1798]	26/09/09	1,080	1,080	1,070	1,070	+6	+0.56391	200	11,668,029,440
[1798]	26/09/08	1,064	1,079	1,064	1,064	0	0	2,000	11,602,600,960
[1798]	26/09/07	1,083	1,083	1,064	1,064	-19	-1.754386	2,100	11,602,600,960
[1798]	26/09/04	1,100	1,100	1,083	1,083	-17	-1.545455	3,500	11,809,789,952
[1798]	26/09/03	1,094	1,100	1,088	1,100	0	0	800	11,995,169,792
[1798]	26/09/02	1,130	1,130	1,082	1,100	-26	-2.309059	4,800	11,995,169,792
[1798]	26/09/01	1,110	1,138	1,096	1,126	+34	+3.113553	6,600	12,278,691,840
[1798]	26/08/31	1,080	1,092	1,078	1,092	+16	+1.486989	4,100	11,907,932,160
[1798]	26/08/28	1,078	1,079	1,060	1,076	+22	+2.087287	5,100	11,733,456,896
[1798]	26/08/27	1,087	1,091	1,053	1,054	-15	-1.403181	6,600	11,493,554,176
[1798]	26/08/26	1,037	1,069	1,037	1,069	+39	+3.786408	4,200	11,657,123,840
[1798]	26/08/25	1,026	1,039	1,026	1,030	0	0	2,300	11,231,841,280
[1798]	26/08/24	1,039	1,044	1,030	1,030	+21	+2.081269	4,400	11,231,841,280
[1798]	26/08/21	1,009	1,018	1,009	1,009	0	0	2,800	11,002,842,112
[1798]	26/08/20	1,010	1,010	1,005	1,009	+2	+0.19861	4,800	11,002,842,112
[1798]	26/08/19	1,003	1,008	1,003	1,007	+4	+0.398804	1,600	10,981,032,960
[1798]	26/08/18	1,002	1,009	1,001	1,003	+1	+0.0998	16,500	10,937,413,632
[1798]	26/08/17	1,011	1,016	1,000	1,002	-9	-0.890208	12,200	10,926,509,056
[1798]	26/08/14	1,015	1,024	1,002	1,011	+1	+0.09901	6,400	11,024,651,264
[1798]	26/08/13	1,008	1,018	1,000	1,010	0	0	7,700	11,013,746,688
[1798]	26/08/12	1,009	1,017	1,002	1,010	0	0	5,400	11,013,746,688
[1798]	26/08/10	1,010	1,010	998	1,010	+4	+0.397614	15,100	11,013,746,688
[1798]	26/08/07	1,033	1,091	995	1,006	-44	-4.190476	27,800	10,970,128,384
[1798]	26/08/06	1,055	1,070	1,050	1,050	-2	-0.190114	4,200	11,449,934,848
[1798]	26/08/05	1,034	1,053	1,034	1,052	+8	+0.766284	4,500	11,471,744,000
[1798]	26/08/04	1,047	1,047	1,021	1,044	+4	+0.384615	12,400	11,384,506,368
[1798]	26/08/03	1,050	1,050	1,034	1,040	0	0	2,500	11,340,888,064
[1798]	26/07/31	1,032	1,048	1,032	1,040	+10	+0.970874	3,000	11,340,888,064
[1798]	26/07/30	1,042	1,049	1,028	1,030	-19	-1.811249	3,600	11,231,841,280
[1798]	26/07/29	1,060	1,060	1,042	1,049	-11	-1.037736	2,600	11,439,030,272
[1798]	26/07/28	1,091	1,100	1,060	1,060	-40	-3.636364	5,100	11,558,981,632
[1798]	26/07/27	1,108	1,115	1,100	1,100	-10	-0.900901	1,000	11,995,169,792
[1798]	26/07/24	1,092	1,121	1,092	1,110	+10	+0.909091	3,800	12,104,216,576
[1798]	26/07/23	1,079	1,120	1,079	1,100	-9	-0.811542	6,800	11,995,169,792
[1798]	26/07/22	1,153	1,169	1,092	1,109	+11	+1.001821	30,800	12,093,312,000
[1798]	26/07/21	1,064	1,100	1,064	1,098	+30	+2.808989	7,600	11,973,360,640
[1798]	26/07/17	1,085	1,099	1,041	1,068	-31	-2.820746	19,900	-
[1798]	26/07/16	1,165	1,170	1,000	1,099	-72	-6.148591	38,200	-
[1798]	26/07/15	1,168	1,171	1,161	1,171	+1	+0.08547	2,900	-
[1798]	26/07/14	1,162	1,180	1,162	1,170	+6	+0.515464	2,200	-
[1798]	26/07/13	1,210	1,227	1,164	1,164	-4	-0.342466	29,900	-
[1798]	26/07/10	1,138	1,168	1,130	1,168	+27	+2.366345	6,800	-
[1798]	26/07/09	1,135	1,141	1,122	1,141	+11	+0.973451	3,500	-
[1798]	26/07/08	1,113	1,130	1,107	1,130	+27	+2.447869	3,600	-
[1798]	26/07/07	1,112	1,114	1,103	1,103	-11	-0.987433	5,300	-
[1798]	26/07/06	1,103	1,130	1,103	1,114	+5	+0.450857	1,900	-
[1798]	26/07/03	1,081	1,123	1,074	1,109	+17	+1.556777	3,400	-
[1798]	26/07/02	1,124	1,124	1,071	1,092	-19	-1.710171	8,800	-
[1798]	26/07/01	1,131	1,135	1,111	1,111	-7	-0.626118	4,900	-
[1798]	26/06/30	1,149	1,159	1,110	1,118	-22	-1.929825	11,400	-
[1798]	26/06/29	1,118	1,145	1,105	1,140	+48	+4.395604	7,200	-
[1798]	26/06/26	1,086	1,093	1,079	1,092	+36	+3.409091	2,400	-
[1798]	26/06/25	1,053	1,056	1,053	1,056	+4	+0.380228	500	-
[1798]	26/06/24	1,065	1,092	1,048	1,052	+10	+0.959693	3,900	-
[1798]	26/06/23	1,040	1,062	1,040	1,042	+2	+0.192308	4,500	-
[1798]	26/06/22	1,040	1,040	1,003	1,040	+21	+2.060844	6,000	-
[1798]	26/06/19	1,021	1,027	1,014	1,019	-12	-1.163919	5,400	-
[1798]	26/06/18	1,040	1,040	1,020	1,031	-9	-0.865385	2,200	-
[1798]	26/06/17	1,021	1,040	1,021	1,040	+14	+1.364522	1,900	-
[1798]	26/06/16	1,034	1,039	1,026	1,026	-8	-0.773694	500	-
[1798]	26/06/15	1,013	1,050	1,005	1,034	+17	+1.671583	3,700	-
[1798]	26/06/12	1,008	1,020	1,008	1,017	+8	+0.792864	1,600	-
[1798]	26/06/11	1,000	1,009	998	1,009	+2	+0.19861	4,700	-
[1798]	26/06/10	1,007	1,007	1,000	1,007	-12	-1.177625	1,200	-
[1798]	26/06/09	998	1,030	997	1,019	+19	+1.9	2,200	-
[1798]	26/06/08	1,001	1,009	1,000	1,000	-24	-2.34375	1,000	-
[1798]	26/06/05	988	1,025	988	1,024	+19	+1.890547	6,200	-
[1798]	26/06/04	972	1,005	972	1,005	+20	+2.030457	2,500	-
[1798]	26/06/03	974	1,006	974	985	-4	-0.404449	7,700	-
[1798]	26/06/02	991	991	965	989	+3	+0.30426	7,400	-
[1798]	26/06/01	1,025	1,025	980	986	-29	-2.857143	8,300	-
[1798]	26/05/29	1,002	1,024	1,002	1,015	0	0	4,900	-
[1798]	26/05/28	1,000	1,015	985	1,015	+10	+0.995025	8,900	-
[1798]	26/05/27	1,011	1,011	992	1,005	-6	-0.593472	6,300	-
[1798]	26/05/26	1,016	1,016	1,003	1,011	-7	-0.687623	6,900	-
[1798]	26/05/25	1,010	1,018	1,000	1,018	+9	+0.891972	9,100	-
[1798]	26/05/22	1,050	1,050	1,005	1,009	-11	-1.078431	7,100	-
[1798]	26/05/21	1,005	1,030	997	1,020	+30	+3.030303	6,900	-
[1798]	26/05/20	1,009	1,009	987	990	-29	-2.845927	14,700	-
[1798]	26/05/19	1,023	1,030	1,001	1,019	-4	-0.391007	15,500	-
[1798]	26/05/18	1,031	1,040	1,020	1,023	-17	-1.634615	9,200	-
[1798]	26/05/15	1,037	1,060	1,036	1,040	-2	-0.191939	3,700	-
[1798]	26/05/14	1,081	1,095	1,000	1,042	-38	-3.518519	16,800	-
[1798]	26/05/13	1,122	1,122	1,073	1,080	-48	-4.255319	21,300	-
[1798]	26/05/12	1,155	1,161	1,090	1,128	-26	-2.253033	35,000	-
[1798]	26/05/11	1,192	1,192	1,134	1,154	-27	-2.286198	17,700	-
[1798]	26/05/08	1,193	1,193	1,181	1,181	-25	-2.072968	6,700	-
[1798]	26/05/07	1,200	1,213	1,200	1,206	+13	+1.08969	5,500	-
[1798]	26/05/01	1,175	1,193	1,175	1,193	+7	+0.590219	4,100	-
[1798]	26/04/30	1,197	1,221	1,183	1,186	-34	-2.786885	4,300	-
[1798]	26/04/28	1,203	1,229	1,190	1,220	+17	+1.413134	10,600	-
[1798]	26/04/27	1,220	1,220	1,185	1,203	-18	-1.474201	9,800	-
[1798]	26/04/24	1,191	1,222	1,173	1,221	+28	+2.347024	7,000	-
[1798]	26/04/23	1,210	1,218	1,167	1,193	-28	-2.293202	9,500	-
[1798]	26/04/22	1,269	1,269	1,220	1,221	-18	-1.452785	11,200	-
[1798]	26/04/21	1,247	1,264	1,209	1,239	-7	-0.561798	11,100	-
[1798]	26/04/20	1,275	1,275	1,246	1,246	-10	-0.796178	4,100	-
[1798]	26/04/17	1,236	1,298	1,236	1,256	+20	+1.618123	11,600	-
[1798]	26/04/16	1,240	1,256	1,224	1,236	+23	+1.896125	8,100	-
[1798]	26/04/15	1,249	1,249	1,212	1,213	-15	-1.221498	5,200	-
[1798]	26/04/14	1,233	1,238	1,217	1,228	-3	-0.243704	4,200	-
[1798]	26/04/13	1,242	1,245	1,230	1,231	+2	+0.162734	4,500	-
[1798]	26/04/10	1,266	1,270	1,229	1,229	-14	-1.126307	4,900	-
[1798]	26/04/09	1,297	1,297	1,243	1,243	-24	-1.894238	6,800	-
[1798]	26/04/08	1,251	1,274	1,251	1,267	+33	+2.67423	8,500	-
[1798]	26/04/07	1,225	1,260	1,225	1,234	-14	-1.121795	5,400	-
[1798]	26/04/06	1,226	1,270	1,226	1,248	+14	+1.134522	4,100	-
[1798]	26/04/03	1,227	1,258	1,217	1,234	+17	+1.396878	6,400	-
[1798]	26/04/02	1,225	1,232	1,199	1,217	-6	-0.490597	10,900	-
[1798]	26/04/01	1,201	1,241	1,201	1,223	+29	+2.428811	15,600	-
[1798]	26/03/31	1,213	1,218	1,166	1,194	-33	-2.689487	19,500	-
[1798]	26/03/30	1,300	1,300	1,200	1,227	-29	-2.308917	449,000	-
[1798]	26/03/27	1,272	1,272	1,254	1,256	-2	-0.158983	7,000	-
[1798]	26/03/26	1,288	1,288	1,252	1,258	-30	-2.329193	4,500	-
[1798]	26/03/25	1,240	1,298	1,240	1,288	+52	+4.20712	21,000	-
[1798]	26/03/24	1,216	1,236	1,198	1,236	+40	+3.344482	33,000	-
[1798]	26/03/23	1,272	1,354	1,190	1,196	-96	-7.430341	217,000	-
[1798]	26/03/19	1,276	1,294	1,274	1,292	-22	-1.674277	7,500	-
[1798]	26/03/18	1,320	1,320	1,298	1,314	0	0	18,500	-
[1798]	26/03/17	1,348	1,348	1,310	1,314	-14	-1.054217	12,500	-
[1798]	26/03/16	1,366	1,480	1,328	1,328	-46	-3.347889	149,500	-
[1798]	26/03/13	1,340	1,398	1,340	1,374	+14	+1.029412	5,000	-
[1798]	26/03/12	1,360	1,376	1,348	1,360	+20	+1.492537	3,500	-
[1798]	26/03/11	1,372	1,372	1,340	1,340	-12	-0.887574	14,000	-
[1798]	26/03/10	1,342	1,352	1,342	1,352	+50	+3.840246	2,000	-
[1798]	26/03/09	1,330	1,330	1,280	1,302	-58	-4.264706	11,000	-
[1798]	26/03/06	1,370	1,370	1,342	1,360	-10	-0.729927	4,000	-
[1798]	26/03/05	1,348	1,430	1,348	1,370	+82	+6.36646	11,000	-
[1798]	26/03/04	1,376	1,376	1,288	1,288	-102	-7.338129	23,000	-
[1798]	26/03/03	1,424	1,438	1,390	1,390	-26	-1.836158	22,000	-
[1798]	26/03/02	1,420	1,432	1,398	1,416	-10	-0.701262	17,000	-
[1798]	26/02/27	1,422	1,428	1,408	1,426	+10	+0.706215	11,000	-
[1798]	26/02/26	1,420	1,424	1,396	1,416	-4	-0.28169	6,000	-
[1798]	26/02/25	1,412	1,442	1,398	1,420	+14	+0.995733	17,000	-
[1798]	26/02/24	1,398	1,406	1,364	1,406	+22	+1.589595	27,000	-
[1798]	26/02/20	1,400	1,400	1,360	1,384	-6	-0.431655	14,500	-
[1798]	26/02/19	1,410	1,412	1,390	1,390	-20	-1.41844	8,500	-
[1798]	26/02/18	1,446	1,446	1,390	1,410	-6	-0.423729	24,500	-
[1798]	26/02/17	1,448	1,448	1,414	1,416	-20	-1.392758	14,500	-
[1798]	26/02/16	1,380	1,436	1,364	1,436	+86	+6.37037	36,000	-
[1798]	26/02/13	1,358	1,366	1,338	1,350	-8	-0.589102	26,500	-
[1798]	26/02/12	1,340	1,378	1,304	1,358	+20	+1.494768	66,000	-
[1798]	26/02/10	1,350	1,356	1,282	1,338	+28	+2.137405	100,500	-
[1798]	26/02/09	1,400	1,510	1,290	1,310	-38	-2.818991	273,500	-
[1798]	26/02/06	1,340	1,360	1,340	1,348	+22	+1.659125	22,500	-
[1798]	26/02/05	1,328	1,342	1,320	1,326	-2	-0.150602	19,500	-
[1798]	26/02/04	1,318	1,340	1,310	1,328	+10	+0.758725	25,500	-
[1798]	26/02/03	1,336	1,342	1,308	1,318	-2	-0.151515	18,500	-
[1798]	26/02/02	1,342	1,342	1,308	1,320	-8	-0.60241	17,000	-
[1798]	26/01/30	1,314	1,344	1,304	1,328	-6	-0.449775	13,500	-
[1798]	26/01/29	1,346	1,346	1,316	1,334	-12	-0.89153	13,000	-
[1798]	26/01/28	1,360	1,360	1,344	1,346	-14	-1.029412	17,000	-
[1798]	26/01/27	1,374	1,374	1,358	1,360	+6	+0.443131	5,000	-
[1798]	26/01/26	1,354	1,362	1,354	1,354	+2	+0.147929	11,500	-
[1798]	26/01/23	1,358	1,360	1,348	1,352	+6	+0.445765	9,000	-
[1798]	26/01/22	1,352	1,358	1,346	1,346	+6	+0.447761	5,000	-
[1798]	26/01/21	1,334	1,342	1,320	1,340	-22	-1.615272	12,500	-
[1798]	26/01/20	1,364	1,368	1,352	1,362	+14	+1.038576	5,000	-
[1798]	26/01/19	1,364	1,364	1,340	1,348	-18	-1.317716	5,000	-
[1798]	26/01/16	1,362	1,390	1,354	1,366	-16	-1.157742	11,500	-
[1798]	26/01/15	1,396	1,420	1,382	1,382	-14	-1.002865	16,000	-
[1798]	26/01/14	1,372	1,396	1,372	1,396	+24	+1.749271	6,000	-
[1798]	26/01/13	1,352	1,376	1,346	1,372	+32	+2.38806	12,500	-
[1798]	26/01/09	1,348	1,348	1,334	1,340	-8	-0.593472	5,000	-
[1798]	26/01/08	1,322	1,348	1,312	1,348	+26	+1.966717	15,500	-
[1798]	26/01/07	1,366	1,366	1,300	1,322	-44	-3.221083	28,500	-
[1798]	26/01/06	1,320	1,366	1,306	1,366	+62	+4.754601	7,000	-
[1798]	26/01/05	1,318	1,326	1,286	1,304	+26	+2.034429	15,500	-
[1798]	25/12/30	1,260	1,280	1,260	1,278	+12	+0.947867	5,000	-
[1798]	25/12/29	1,256	1,276	1,256	1,266	+8	+0.63593	10,000	-
[1798]	25/12/26	1,244	1,264	1,244	1,258	+14	+1.125402	19,500	-
[1798]	25/12/25	1,272	1,294	1,240	1,244	-28	-2.201258	446,500	-
[1798]	25/12/24	1,254	1,272	1,254	1,272	+22	+1.76	4,500	-
[1798]	25/12/23	1,248	1,250	1,212	1,250	+22	+1.791531	17,000	-
[1798]	25/12/22	1,240	1,240	1,226	1,228	-12	-0.967742	20,000	-
[1798]	25/12/19	1,226	1,248	1,220	1,240	+14	+1.141925	5,500	-
[1798]	25/12/18	1,252	1,252	1,226	1,226	-6	-0.487013	5,000	-
[1798]	25/12/17	1,238	1,246	1,224	1,232	-10	-0.805153	13,500	-
[1798]	25/12/16	1,262	1,272	1,234	1,242	-26	-2.050473	25,000	-
[1798]	25/12/15	1,286	1,286	1,268	1,268	-18	-1.399689	4,500	-
[1798]	25/12/12	1,284	1,300	1,280	1,286	-4	-0.310078	4,500	-
[1798]	25/12/11	1,336	1,336	1,288	1,290	-44	-3.298351	7,500	-
[1798]	25/12/10	1,316	1,334	1,314	1,334	+18	+1.367781	6,000	-
[1798]	25/12/09	1,308	1,318	1,308	1,316	+6	+0.458015	2,500	-
[1798]	25/12/08	1,308	1,310	1,288	1,310	+4	+0.306279	12,500	-
[1798]	25/12/05	1,318	1,326	1,306	1,306	-12	-0.91047	3,000	-
[1798]	25/12/04	1,322	1,322	1,308	1,318	-2	-0.151515	9,000	-
[1798]	25/12/03	1,326	1,326	1,320	1,320	-6	-0.452489	8,000	-
[1798]	25/12/02	1,370	1,370	1,326	1,326	-38	-2.785924	11,500	-
[1798]	25/12/01	1,340	1,380	1,340	1,364	+26	+1.943199	16,500	-
[1798]	25/11/28	1,354	1,360	1,334	1,338	-16	-1.181684	7,500	-
[1798]	25/11/27	1,334	1,372	1,334	1,354	+34	+2.575758	30,000	-
[1798]	25/11/26	1,322	1,322	1,306	1,320	+18	+1.382488	2,000	-
[1798]	25/11/25	1,322	1,322	1,298	1,302	-20	-1.512859	5,500	-
[1798]	25/11/21	1,280	1,322	1,274	1,322	+28	+2.163833	15,000	-
[1798]	25/11/20	1,330	1,340	1,294	1,294	-28	-2.118003	37,000	-
[1798]	25/11/19	1,292	1,390	1,292	1,322	+18	+1.380368	56,500	-
[1798]	25/11/18	1,346	1,346	1,278	1,304	-42	-3.120357	18,500	-
[1798]	25/11/17	1,356	1,366	1,336	1,346	-30	-2.180233	18,000	-
[1798]	25/11/14	1,346	1,380	1,336	1,376	-10	-0.721501	17,500	-
[1798]	25/11/13	1,394	1,394	1,372	1,386	-18	-1.282051	11,000	-
[1798]	25/11/12	1,374	1,404	1,370	1,404	+10	+0.71736	13,500	-
[1798]	25/11/11	1,390	1,394	1,366	1,394	-4	-0.286123	6,500	-
[1798]	25/11/10	1,388	1,422	1,388	1,398	+30	+2.192982	12,500	-
[1798]	25/11/07	1,338	1,400	1,338	1,368	+10	+0.736377	17,000	-
[1798]	25/11/06	1,414	1,414	1,338	1,358	-56	-3.960396	14,000	-
[1798]	25/11/05	1,394	1,474	1,314	1,414	+2	+0.141643	94,500	-
[1798]	25/11/04	1,344	1,440	1,312	1,412	+128	+9.968847	111,000	-
[1798]	25/10/31	1,124	1,300	1,060	1,284	+180	+16.304348	171,000	-
[1798]	25/10/30	1,040	1,104	1,040	1,104	+70	+6.769826	7,500	-
[1798]	25/10/29	1,062	1,100	1,034	1,034	-38	-3.544776	14,000	-
[1798]	25/10/28	1,114	1,114	1,072	1,072	-28	-2.545455	11,000	-
[1798]	25/10/27	1,062	1,140	1,052	1,100	+58	+5.566219	29,000	-
[1798]	25/10/24	1,052	1,068	1,042	1,042	-30	-2.798507	6,500	-
[1798]	25/10/23	987	1,090	987	1,072	+73	+7.307307	20,500	-
[1798]	25/10/22	990	1,016	970	999	+23	+2.356557	27,500	-
[1798]	25/10/21	996	1,000	976	976	-20	-2.008032	19,500	-
[1798]	25/10/20	980	1,008	980	996	+29	+2.998966	11,500	-
[1798]	25/10/17	994	994	964	967	-13	-1.326531	10,500	-
[1798]	25/10/16	985	989	974	980	-19	-1.901902	13,000	-
[1798]	25/10/15	956	1,008	944	999	+37	+3.846154	16,000	-
[1798]	25/10/14	953	1,004	943	962	0	0	37,000	-
[1798]	25/10/10	1,032	1,032	962	962	-86	-8.206107	16,500	-
[1798]	25/10/09	1,040	1,050	1,036	1,048	-10	-0.94518	7,500	-
[1798]	25/10/08	1,040	1,068	1,036	1,058	+18	+1.730769	16,500	-
[1798]	25/10/07	1,030	1,058	1,010	1,040	+10	+0.970874	16,000	-
[1798]	25/10/06	1,030	1,030	1,018	1,030	+4	+0.389864	9,500	-
[1798]	25/10/03	1,030	1,034	1,026	1,026	-12	-1.156069	11,000	-
[1798]	25/10/02	1,042	1,042	1,030	1,038	+16	+1.565558	8,500	-
[1798]	25/10/01	1,040	1,040	1,020	1,022	-16	-1.541426	4,500	-
[1798]	25/09/30	1,042	1,042	1,038	1,038	0	0	4,000	-
[1798]	25/09/29	1,050	1,050	1,028	1,038	-12	-1.142857	6,500	-
[1798]	25/09/26	1,052	1,052	1,008	1,050	+4	+0.382409	9,000	-
[1798]	25/09/25	1,056	1,056	1,044	1,046	-14	-1.320755	5,500	-
[1798]	25/09/24	1,070	1,070	1,054	1,060	-20	-1.851852	5,500	-
[1798]	25/09/22	1,090	1,090	1,060	1,080	-8	-0.735294	10,000	-
[1798]	25/09/19	1,108	1,108	1,038	1,088	-20	-1.805054	23,500	-
[1798]	25/09/18	1,142	1,142	1,094	1,108	-2	-0.18018	11,500	-
[1798]	25/09/17	1,132	1,132	1,104	1,110	-2	-0.179856	12,500	-
[1798]	25/09/16	1,062	1,172	1,062	1,112	+52	+4.90566	13,500	-
[1798]	25/09/12	1,020	1,080	1,020	1,060	+44	+4.330709	20,000	-
[1798]	25/09/11	1,008	1,016	1,000	1,016	+23	+2.316213	3,000	-
[1798]	25/09/10	1,020	1,020	993	993	-33	-3.216374	1,500	-
[1798]	25/09/09	1,010	1,026	1,006	1,026	+6	+0.588235	2,000	-
[1798]	25/09/08	1,000	1,020	1,000	1,020	+20	+2	5,000	-
[1798]	25/09/05	1,000	1,000	1,000	1,000	+9	+0.908174	1,500	-