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
[3282]	26/10/30	87,800	88,000	86,400	86,800	-1,100.0	-1.25	7,827	212,208,205,824
[3282]	26/10/29	88,700	88,700	87,100	87,900	-1,200	-1.346801	8,283	214,897,475,584
[3282]	26/10/28	90,100	90,100	88,600	89,100	-800	-0.889878	7,123	217,831,227,392
[3282]	26/10/27	90,600	90,600	89,600	89,900	-600	-0.662983	4,472	219,787,067,392
[3282]	26/10/26	89,600	90,500	89,100	90,500	+1,400	+1.571268	5,727	221,253,943,296
[3282]	26/10/23	89,200	90,100	88,500	89,100	+700	+0.791855	6,358	217,831,227,392
[3282]	26/10/22	88,900	88,900	87,800	88,400	-100	-0.112994	4,002	216,119,885,824
[3282]	26/10/21	88,800	89,100	88,000	88,500	+200	+0.226501	4,552	216,364,351,488
[3282]	26/10/20	88,800	88,800	88,000	88,300	-200	-0.225989	4,601	215,875,403,776
[3282]	26/10/19	89,500	89,700	88,500	88,500	-700	-0.784753	4,982	216,364,351,488
[3282]	26/10/16	89,800	89,800	88,800	89,200	-500	-0.557414	6,388	218,075,709,440
[3282]	26/10/15	89,700	90,100	88,800	89,700	+300	+0.33557	10,561	219,298,119,680
[3282]	26/10/14	90,600	90,700	89,400	89,400	-900	-0.996678	6,992	218,564,673,536
[3282]	26/10/13	91,000	91,000	90,000	90,300	-300	-0.331126	6,073	220,764,995,584
[3282]	26/10/09	91,000	91,100	90,100	90,600	+300	+0.332226	6,852	221,498,425,344
[3282]	26/10/08	90,500	90,900	89,500	90,300	-700	-0.769231	7,902	220,764,995,584
[3282]	26/10/07	91,600	91,700	90,300	91,000	-400	-0.437637	7,465	222,476,337,152
[3282]	26/10/06	91,000	91,600	90,600	91,400	+200	+0.219298	6,980	223,454,265,344
[3282]	26/10/05	92,400	92,600	91,000	91,200	-1,100	-1.191766	6,092	222,965,301,248
[3282]	26/10/02	93,500	93,500	92,300	92,300	-1,000	-1.071811	5,905	225,654,571,008
[3282]	26/10/01	94,200	94,600	93,100	93,300	-1,000	-1.060445	5,839	228,099,375,104
[3282]	26/09/30	94,100	94,900	93,800	94,300	0	0	5,887	230,544,162,816
[3282]	26/09/29	94,800	95,300	94,100	94,300	-900	-0.945378	6,864	230,544,162,816
[3282]	26/09/28	95,400	95,700	94,700	95,200	-200	-0.209644	6,689	232,744,484,864
[3282]	26/09/25	96,500	96,900	95,200	95,400	-1,000	-1.037344	5,168	233,233,448,960
[3282]	26/09/24	96,000	96,500	95,600	96,400	+300	+0.312175	6,517	235,678,236,672
[3282]	26/09/18	96,800	96,800	96,100	96,100	-600	-0.620476	8,321	234,944,806,912
[3282]	26/09/17	97,100	97,100	96,200	96,700	-400	-0.411946	6,904	236,411,682,816
[3282]	26/09/16	97,400	97,400	96,600	97,100	-400	-0.410256	4,142	237,389,594,624
[3282]	26/09/15	97,400	97,800	96,600	97,500	0	0	6,858	238,367,506,432
[3282]	26/09/14	97,500	98,100	97,200	97,500	+400	+0.411946	3,977	238,367,506,432
[3282]	26/09/11	99,500	99,500	96,900	97,100	-900	-0.918367	11,128	237,389,594,624
[3282]	26/09/10	98,200	98,400	97,800	98,000	-100	-0.101937	3,597	239,589,916,672
[3282]	26/09/09	97,200	98,200	97,000	98,100	+1,200	+1.23839	6,900	239,834,382,336
[3282]	26/09/08	97,300	97,700	96,800	96,900	-600	-0.615385	7,851	236,900,630,528
[3282]	26/09/07	98,100	98,300	97,400	97,500	-500	-0.510204	7,711	238,367,506,432
[3282]	26/09/04	98,000	98,600	97,900	98,000	0	0	7,084	239,589,916,672
[3282]	26/09/03	99,000	99,200	98,000	98,000	-700	-0.70922	8,086	239,589,916,672
[3282]	26/09/02	99,600	99,600	98,600	98,700	-1,200	-1.201201	6,066	241,301,274,624
[3282]	26/09/01	99,000	99,900	98,800	99,900	+900	+0.909091	5,919	244,235,026,432
[3282]	26/08/31	99,800	100,100	98,800	99,000	-200	-0.201613	8,052	242,034,704,384
[3282]	26/08/28	99,400	99,800	99,000	99,200	-1,800	-1.782178	7,813	242,523,668,480
[3282]	26/08/27	100,800	101,100	100,100	101,000	+700	+0.697906	9,086	246,924,296,192
[3282]	26/08/26	101,000	101,600	100,300	100,300	-300	-0.298211	5,472	245,212,938,240
[3282]	26/08/25	100,400	101,500	100,100	100,600	+400	+0.399202	8,923	245,946,384,384
[3282]	26/08/24	99,900	100,400	99,300	100,200	+700	+0.703518	8,175	244,968,456,192
[3282]	26/08/21	99,000	99,500	98,800	99,500	+100	+0.100604	5,891	243,257,098,240
[3282]	26/08/20	99,500	99,800	98,600	99,400	+1,000	+1.01626	6,262	242,477,858,816
[3282]	26/08/19	99,000	99,200	97,900	98,400	-400	-0.404858	6,695	240,038,428,672
[3282]	26/08/18	99,600	99,600	98,200	98,800	-600	-0.603622	4,426	241,014,194,176
[3282]	26/08/17	99,800	100,200	99,100	99,400	+700	+0.70922	6,282	242,477,858,816
[3282]	26/08/14	99,000	99,400	98,700	98,700	-200	-0.202224	4,105	240,770,252,800
[3282]	26/08/13	99,800	100,200	98,900	98,900	-700	-0.702811	4,989	241,258,135,552
[3282]	26/08/12	99,000	99,700	98,300	99,600	+1,200	+1.219512	5,556	242,965,741,568
[3282]	26/08/10	99,200	99,200	98,100	98,400	-300	-0.303951	4,052	240,038,428,672
[3282]	26/08/07	99,000	99,900	98,700	98,700	-200	-0.202224	5,688	240,770,252,800
[3282]	26/08/06	99,100	99,700	98,200	98,900	-400	-0.40282	7,224	241,258,135,552
[3282]	26/08/05	101,400	101,400	98,700	99,300	-900	-0.898204	10,428	231,547,240,448
[3282]	26/08/04	102,800	102,900	100,200	100,200	-2,600	-2.529183	28,607	233,645,867,008
[3282]	26/08/03	102,000	103,700	101,100	102,800	+700	+0.685602	33,450	239,708,520,448
[3282]	26/07/31	104,400	104,600	102,100	102,100	-2,800	-2.669209	8,858	238,076,264,448
[3282]	26/07/30	103,500	104,900	102,900	104,900	-1,600	-1.502347	13,622	244,605,288,448
[3282]	26/07/29	105,500	106,800	105,500	106,500	+1,000	+0.947867	11,083	248,336,171,008
[3282]	26/07/28	104,800	105,500	104,300	105,500	+1,000	+0.956938	6,612	246,004,367,360
[3282]	26/07/27	104,100	105,200	104,100	104,500	+600	+0.577478	8,654	243,672,580,096
[3282]	26/07/24	104,400	104,400	103,400	103,900	-500	-0.478927	9,412	242,273,501,184
[3282]	26/07/23	105,200	105,600	104,300	104,400	-600	-0.571429	6,856	243,439,403,008
[3282]	26/07/22	105,800	105,900	104,600	105,000	-800	-0.756144	7,373	244,838,481,920
[3282]	26/07/21	105,000	106,100	104,800	105,800	+1,800	+1.730769	11,917	246,703,915,008
[3282]	26/07/17	105,800	106,500	104,000	104,000	-1,500	-1.421801	36,492	-
[3282]	26/07/16	106,500	107,100	105,000	105,500	-1,000	-0.938967	14,846	-
[3282]	26/07/15	106,800	107,500	106,300	106,500	+600	+0.566572	9,888	-
[3282]	26/07/14	102,300	106,300	102,200	105,900	+800	+0.76118	11,336	-
[3282]	26/07/13	105,500	105,800	105,000	105,100	0	0	3,933	-
[3282]	26/07/10	105,400	106,000	105,000	105,100	+100	+0.095238	6,918	-
[3282]	26/07/09	106,000	106,800	105,000	105,000	-1,700	-1.593252	3,480	-
[3282]	26/07/08	106,800	107,400	106,500	106,700	+100	+0.093809	5,269	-
[3282]	26/07/07	106,300	107,500	106,100	106,600	+800	+0.756144	5,081	-
[3282]	26/07/06	105,200	107,000	105,000	105,800	+600	+0.570342	5,109	-
[3282]	26/07/03	103,700	105,400	103,600	105,200	+1,500	+1.44648	4,224	-
[3282]	26/07/02	103,400	104,200	103,100	103,700	+700	+0.679612	5,093	-
[3282]	26/07/01	103,700	103,800	102,600	103,000	-300	-0.290416	5,545	-
[3282]	26/06/30	102,900	104,200	102,900	103,300	+700	+0.682261	6,766	-
[3282]	26/06/29	103,900	104,200	102,600	102,600	-1,300	-1.251203	9,152	-
[3282]	26/06/26	102,500	104,100	102,400	103,900	+1,700	+1.663405	5,422	-
[3282]	26/06/25	103,100	103,200	102,000	102,200	-500	-0.486855	5,563	-
[3282]	26/06/24	102,200	104,100	101,800	102,700	+1,400	+1.382034	9,371	-
[3282]	26/06/23	101,200	101,600	100,700	101,300	+800	+0.79602	4,421	-
[3282]	26/06/22	101,200	101,600	100,500	100,500	-2,300	-2.237354	4,056	-
[3282]	26/06/19	100,900	102,800	100,300	102,800	+2,300	+2.288557	12,066	-
[3282]	26/06/18	100,600	100,800	99,900	100,500	-100	-0.099404	4,412	-
[3282]	26/06/17	101,200	101,400	100,100	100,600	-700	-0.691017	4,847	-
[3282]	26/06/16	103,200	103,300	100,500	101,300	-2,600	-2.502406	5,565	-
[3282]	26/06/15	104,200	104,600	103,200	103,900	+300	+0.289575	3,196	-
[3282]	26/06/12	102,900	104,200	102,300	103,600	+1,200	+1.171875	9,120	-
[3282]	26/06/11	103,000	103,900	102,000	102,400	-500	-0.485909	4,266	-
[3282]	26/06/10	101,900	102,900	101,600	102,900	+1,400	+1.37931	5,026	-
[3282]	26/06/09	102,200	102,200	101,000	101,500	-600	-0.587659	3,103	-
[3282]	26/06/08	101,100	102,100	100,800	102,100	+700	+0.690335	5,039	-
[3282]	26/06/05	101,200	102,100	101,000	101,400	+300	+0.296736	4,122	-
[3282]	26/06/04	101,700	101,700	100,600	101,100	-800	-0.785083	5,579	-
[3282]	26/06/03	101,700	102,400	101,500	101,900	+100	+0.098232	5,294	-
[3282]	26/06/02	103,300	103,300	101,000	101,800	-1,700	-1.642512	7,031	-
[3282]	26/06/01	105,600	105,600	103,500	103,500	-2,100	-1.988636	4,625	-
[3282]	26/05/29	105,500	106,700	104,700	105,600	+300	+0.2849	6,236	-
[3282]	26/05/28	104,100	105,300	104,100	105,300	+200	+0.190295	5,567	-
[3282]	26/05/27	105,300	105,300	104,100	105,100	+200	+0.190658	7,475	-
[3282]	26/05/26	104,900	105,300	104,200	104,900	+300	+0.286807	4,536	-
[3282]	26/05/25	105,000	105,500	104,400	104,600	-700	-0.664767	2,910	-
[3282]	26/05/22	105,300	105,700	104,600	105,300	-400	-0.37843	3,513	-
[3282]	26/05/21	105,800	105,800	104,800	105,700	+400	+0.379867	6,822	-
[3282]	26/05/20	106,400	106,400	104,600	105,300	-1,000	-0.940734	5,849	-
[3282]	26/05/19	105,300	106,300	105,100	106,300	+900	+0.85389	4,861	-
[3282]	26/05/18	105,600	106,100	104,700	105,400	-500	-0.472144	5,608	-
[3282]	26/05/15	106,800	106,900	105,400	105,900	-500	-0.469925	6,893	-
[3282]	26/05/14	107,200	107,400	105,800	106,400	-700	-0.653595	5,480	-
[3282]	26/05/13	107,700	108,300	107,100	107,100	-600	-0.557103	4,700	-
[3282]	26/05/12	108,600	108,700	107,500	107,700	-1,000	-0.919963	4,315	-
[3282]	26/05/11	108,900	109,700	108,200	108,700	-300	-0.275229	5,079	-
[3282]	26/05/08	109,200	109,500	108,400	109,000	0	0	5,918	-
[3282]	26/05/07	110,000	110,100	108,800	109,000	-100	-0.091659	6,240	-
[3282]	26/05/01	109,500	109,500	108,600	109,100	-400	-0.365297	5,335	-
[3282]	26/04/30	109,100	109,600	108,900	109,500	+600	+0.550964	5,077	-
[3282]	26/04/28	110,700	110,700	108,900	108,900	-1,800	-1.626016	3,712	-
[3282]	26/04/27	111,800	111,800	110,600	110,700	-300	-0.27027	3,944	-
[3282]	26/04/24	110,600	111,200	110,500	111,000	+300	+0.271003	3,070	-
[3282]	26/04/23	109,700	110,900	109,500	110,700	+800	+0.727934	6,281	-
[3282]	26/04/22	110,500	110,600	109,400	109,900	-300	-0.272232	4,153	-
[3282]	26/04/21	110,700	111,200	110,200	110,200	-300	-0.271493	4,374	-
[3282]	26/04/20	111,100	111,600	110,400	110,500	+200	+0.181324	5,052	-
[3282]	26/04/17	111,100	111,400	109,800	110,300	-900	-0.809353	5,728	-
[3282]	26/04/16	113,100	113,300	110,600	111,200	-1,500	-1.330967	6,340	-
[3282]	26/04/15	113,300	113,600	112,700	112,700	-300	-0.265487	4,839	-
[3282]	26/04/14	112,900	113,400	112,400	113,000	+700	+0.62333	3,274	-
[3282]	26/04/13	112,100	112,500	111,300	112,300	0	0	3,699	-
[3282]	26/04/10	112,200	112,300	111,400	112,300	+300	+0.267857	4,285	-
[3282]	26/04/09	113,800	113,800	111,700	112,000	-1,900	-1.66813	2,804	-
[3282]	26/04/08	112,800	113,900	112,100	113,900	+1,800	+1.605709	4,714	-
[3282]	26/04/07	112,100	112,900	111,900	112,100	-200	-0.178094	2,238	-
[3282]	26/04/06	111,800	112,500	111,300	112,300	+300	+0.267857	1,960	-
[3282]	26/04/03	111,000	112,200	110,600	112,000	+1,000	+0.900901	3,925	-
[3282]	26/04/02	112,000	112,700	110,600	111,000	-500	-0.44843	6,146	-
[3282]	26/04/01	109,000	111,500	108,900	111,500	+3,300	+3.049908	6,041	-
[3282]	26/03/31	109,200	109,300	108,200	108,200	-800	-0.733945	6,424	-
[3282]	26/03/30	109,000	110,400	108,400	109,000	-1,000	-0.909091	6,790	-
[3282]	26/03/27	110,300	110,600	109,800	110,000	-100	-0.090827	4,324	-
[3282]	26/03/26	111,500	111,800	109,800	110,100	-900	-0.810811	3,583	-
[3282]	26/03/25	110,400	111,300	110,300	111,000	+1,400	+1.277372	4,084	-
[3282]	26/03/24	110,500	111,100	109,600	109,600	+100	+0.091324	5,449	-
[3282]	26/03/23	110,000	110,400	108,900	109,500	-1,300	-1.173285	6,427	-
[3282]	26/03/19	112,300	112,600	110,700	110,800	-1,600	-1.423488	11,440	-
[3282]	26/03/18	112,000	112,800	111,200	112,400	+500	+0.446828	4,245	-
[3282]	26/03/17	112,000	112,500	111,400	111,900	+400	+0.358744	2,897	-
[3282]	26/03/16	110,000	112,100	109,700	111,500	+600	+0.541028	4,895	-
[3282]	26/03/13	111,400	112,100	110,400	110,900	-500	-0.448833	7,971	-
[3282]	26/03/12	110,900	111,800	110,700	111,400	-600	-0.535714	4,875	-
[3282]	26/03/11	111,700	112,500	110,800	112,000	+1,100	+0.991885	3,236	-
[3282]	26/03/10	111,000	111,400	110,400	110,900	+800	+0.726612	5,617	-
[3282]	26/03/09	108,500	110,800	108,500	110,100	+200	+0.181984	6,549	-
[3282]	26/03/06	110,700	110,900	109,900	109,900	-1,300	-1.169065	4,235	-
[3282]	26/03/05	110,800	112,000	110,800	111,200	+1,000	+0.907441	5,037	-
[3282]	26/03/04	110,000	110,700	108,900	110,200	-300	-0.271493	6,085	-
[3282]	26/03/03	112,000	112,000	110,500	110,500	-2,000	-1.777778	5,006	-
[3282]	26/03/02	111,000	112,500	110,800	112,500	+200	+0.178094	5,206	-
[3282]	26/02/27	114,700	114,700	112,000	112,300	-2,400	-2.092415	6,567	-
[3282]	26/02/26	114,500	115,400	114,200	114,700	-200	-0.174064	6,061	-
[3282]	26/02/25	113,300	114,900	113,000	114,900	+900	+0.789474	6,477	-
[3282]	26/02/24	113,400	114,300	112,500	114,000	+900	+0.795756	7,109	-
[3282]	26/02/20	112,300	113,100	112,100	113,100	+600	+0.533333	3,104	-
[3282]	26/02/19	111,400	112,500	110,400	112,500	+700	+0.626118	4,548	-
[3282]	26/02/18	110,300	111,800	109,900	111,800	+1,200	+1.084991	2,647	-
[3282]	26/02/17	112,400	112,600	110,000	110,600	-1,100	-0.984781	2,905	-
[3282]	26/02/16	110,400	111,700	109,900	111,700	+1,700	+1.545455	3,152	-
[3282]	26/02/13	112,200	112,200	109,600	110,000	-2,200	-1.960784	6,713	-
[3282]	26/02/12	110,900	112,200	110,600	112,200	+800	+0.718133	3,984	-
[3282]	26/02/10	111,100	111,500	110,500	111,400	+600	+0.541516	3,803	-
[3282]	26/02/09	111,400	111,800	110,500	110,800	-500	-0.449236	5,772	-
[3282]	26/02/06	112,700	112,700	111,300	111,300	-1,500	-1.329787	4,606	-
[3282]	26/02/05	111,900	113,000	111,200	112,800	+1,800	+1.621622	7,163	-
[3282]	26/02/04	110,900	111,800	109,900	111,000	-200	-0.179856	8,185	-
[3282]	26/02/03	111,200	111,800	110,000	111,200	+400	+0.361011	8,583	-
[3282]	26/02/02	112,400	113,100	110,800	110,800	-1,000	-0.894454	7,830	-
[3282]	26/01/30	112,700	112,800	111,400	111,800	+300	+0.269058	8,816	-
[3282]	26/01/29	110,600	113,100	110,000	111,500	-2,165	-1.90472	4,857	-
[3282]	26/01/28	111,998	113,665	111,998	113,665	+1,000	+0.887587	12,177	-
[3282]	26/01/27	112,665	112,998	111,998	112,665	0	0	6,006	-
[3282]	26/01/26	113,332	113,832	112,665	112,665	-1,000	-0.879778	7,062	-
[3282]	26/01/23	113,498	114,832	113,165	113,665	+1,500	+1.337316	8,376	-
[3282]	26/01/22	111,665	113,498	111,665	112,165	+500	+0.447768	5,475	-
[3282]	26/01/21	112,832	113,165	111,498	111,665	-1,500	-1.325498	5,964	-
[3282]	26/01/20	113,998	114,332	112,832	113,165	-500	-0.439889	5,370	-
[3282]	26/01/19	115,332	115,665	113,665	113,665	-1,500	-1.302479	3,069	-
[3282]	26/01/16	114,498	115,165	114,165	115,165	+833	+0.72858	2,739	-
[3282]	26/01/15	114,332	114,498	113,665	114,332	+500	+0.439244	3,717	-
[3282]	26/01/14	113,165	114,332	112,832	113,832	+334	+0.294278	6,465	-
[3282]	26/01/13	112,998	113,498	111,998	113,498	+833	+0.73936	4,695	-
[3282]	26/01/09	113,165	113,498	112,332	112,665	-167	-0.148008	3,297	-
[3282]	26/01/08	112,498	113,165	111,998	112,832	+500	+0.445109	5,934	-
[3282]	26/01/07	112,165	113,332	111,665	112,332	-166	-0.147558	5,730	-
[3282]	26/01/06	111,498	112,498	110,832	112,498	+1,333	+1.199118	3,624	-
[3282]	26/01/05	111,665	111,998	110,165	111,165	0	0	5,640	-
[3282]	25/12/30	111,998	112,498	111,165	111,165	-667	-0.59643	4,779	-
[3282]	25/12/29	111,998	111,998	111,165	111,832	0	0	3,279	-
[3282]	25/12/26	111,665	112,165	110,665	111,832	+334	+0.299557	4,722	-
[3282]	25/12/25	111,998	111,998	110,498	111,498	-500	-0.446437	4,416	-
[3282]	25/12/24	111,832	112,332	111,498	111,998	+333	+0.298213	3,318	-
[3282]	25/12/23	110,665	111,665	110,498	111,665	+1,667	+1.515482	2,826	-
[3282]	25/12/22	110,998	111,498	109,832	109,998	-667	-0.60272	3,711	-
[3282]	25/12/19	109,998	110,998	109,998	110,665	+667	+0.606375	3,960	-
[3282]	25/12/18	109,832	110,998	109,332	109,998	+333	+0.303652	5,337	-
[3282]	25/12/17	110,165	110,332	108,832	109,665	-167	-0.15205	3,861	-
[3282]	25/12/16	109,332	110,665	109,332	109,832	+667	+0.611002	4,374	-
[3282]	25/12/15	109,498	110,165	109,165	109,165	-667	-0.607291	2,568	-
[3282]	25/12/12	108,998	110,165	108,832	109,832	+834	+0.765152	10,923	-
[3282]	25/12/11	107,998	109,498	107,665	108,998	+2,000	+1.869194	8,286	-
[3282]	25/12/10	106,998	107,998	106,832	106,998	-334	-0.311184	2,874	-
[3282]	25/12/09	106,832	107,332	105,998	107,332	0	0	3,450	-
[3282]	25/12/08	107,332	107,665	106,332	107,332	+167	+0.155834	4,203	-
[3282]	25/12/05	108,165	108,498	107,165	107,165	-1,167	-1.077244	3,693	-
[3282]	25/12/04	109,832	109,998	108,165	108,332	-1,666	-1.514573	3,372	-
[3282]	25/12/03	109,998	110,832	109,665	109,998	-334	-0.302723	4,446	-
[3282]	25/12/02	109,998	110,332	109,165	110,332	+834	+0.761658	4,227	-
[3282]	25/12/01	110,498	110,832	109,498	109,498	-834	-0.7559	4,947	-
[3282]	25/11/28	112,498	112,832	110,332	110,332	-2,166	-1.925368	4,350	-
[3282]	25/11/27	111,665	113,165	111,498	112,498	+666	+0.595536	3,717	-
[3282]	25/11/26	111,832	111,998	110,665	111,832	+500	+0.449107	5,274	-
[3282]	25/11/25	110,665	111,832	109,832	111,332	+834	+0.754765	3,762	-
[3282]	25/11/21	110,165	110,832	109,832	110,498	+500	+0.454554	4,044	-
[3282]	25/11/20	109,832	110,998	109,665	109,998	+333	+0.303652	3,006	-
[3282]	25/11/19	109,832	109,998	109,165	109,665	-333	-0.302733	3,168	-
[3282]	25/11/18	110,332	110,832	109,665	109,998	-1,000	-0.900917	4,044	-
[3282]	25/11/17	110,165	110,998	109,665	110,998	+1,000	+0.909107	4,224	-
[3282]	25/11/14	110,165	110,832	109,832	109,998	0	0	3,510	-
[3282]	25/11/13	109,998	110,165	109,498	109,998	0	0	2,532	-
[3282]	25/11/12	110,498	110,998	109,665	109,998	-500	-0.452497	3,750	-
[3282]	25/11/11	109,332	110,498	108,832	110,498	+1,333	+1.221087	4,956	-
[3282]	25/11/10	109,165	109,832	108,665	109,165	+333	+0.305976	5,316	-
[3282]	25/11/07	108,998	109,332	108,332	108,832	-166	-0.152296	3,240	-
[3282]	25/11/06	109,832	109,832	108,498	108,998	-1,000	-0.909107	3,708	-
[3282]	25/11/05	109,165	109,998	108,165	109,998	+1,166	+1.071376	4,905	-
[3282]	25/11/04	108,498	108,998	107,998	108,832	+500	+0.461544	3,678	-
[3282]	25/10/31	108,498	109,332	108,332	108,332	-333	-0.306446	4,665	-
[3282]	25/10/30	108,165	108,832	107,498	108,665	+500	+0.462257	3,567	-
[3282]	25/10/29	109,498	109,665	107,498	108,165	-1,000	-0.916045	4,455	-
[3282]	25/10/28	109,665	109,832	108,832	109,165	-500	-0.455934	4,515	-
[3282]	25/10/27	109,498	109,998	109,165	109,665	+500	+0.458022	4,494	-
[3282]	25/10/24	109,832	110,165	108,998	109,165	-667	-0.607291	3,522	-
[3282]	25/10/23	108,832	109,832	107,998	109,832	+1,000	+0.918847	5,550	-
[3282]	25/10/22	109,165	109,665	108,498	108,832	0	0	4,524	-
[3282]	25/10/21	108,832	108,998	108,332	108,832	+167	+0.153683	4,530	-
[3282]	25/10/20	108,498	108,998	107,665	108,665	+833	+0.772498	5,199	-
[3282]	25/10/17	107,665	108,165	106,998	107,832	+334	+0.310703	4,674	-
[3282]	25/10/16	107,165	107,832	106,665	107,498	+333	+0.310736	4,002	-
[3282]	25/10/15	107,165	107,665	106,665	107,165	0	0	4,713	-
[3282]	25/10/14	105,832	107,165	105,165	107,165	+500	+0.468757	7,497	-
[3282]	25/10/10	106,665	106,832	105,998	106,665	0	0	4,110	-
[3282]	25/10/09	107,498	107,498	106,332	106,665	-333	-0.311221	6,567	-
[3282]	25/10/08	107,665	108,165	106,832	106,998	-667	-0.619514	4,902	-
[3282]	25/10/07	108,165	108,665	107,165	107,665	-1,167	-1.072295	3,951	-
[3282]	25/10/06	106,832	108,832	106,665	108,832	+2,500	+2.351127	5,784	-
[3282]	25/10/03	105,498	107,165	105,498	106,332	-500	-0.468025	5,544	-
[3282]	25/10/02	107,832	107,998	106,332	106,832	-1,000	-0.927368	5,670	-
[3282]	25/10/01	108,665	108,665	106,665	107,832	-500	-0.461544	4,704	-
[3282]	25/09/30	108,332	108,665	107,665	108,332	+667	+0.619514	5,004	-
[3282]	25/09/29	110,665	110,665	107,498	107,665	-3,000	-2.710884	7,305	-
[3282]	25/09/26	110,165	110,832	109,998	110,665	+1,000	+0.911868	5,379	-
[3282]	25/09/25	110,332	110,998	109,498	109,665	-667	-0.604539	7,503	-
[3282]	25/09/24	109,832	110,332	109,665	110,332	+834	+0.761658	4,542	-
[3282]	25/09/22	108,998	109,998	108,832	109,498	+500	+0.458724	6,162	-
[3282]	25/09/19	109,998	109,998	108,498	108,998	-334	-0.305492	13,053	-
[3282]	25/09/18	108,832	109,998	108,498	109,332	+167	+0.152979	5,907	-
[3282]	25/09/17	109,998	109,998	108,498	109,165	+833	+0.768933	7,194	-
[3282]	25/09/16	106,998	108,332	106,498	108,332	+1,167	+1.088975	6,006	-
[3282]	25/09/12	105,832	107,165	105,665	107,165	+1,000	+0.94193	9,777	-
[3282]	25/09/11	105,332	106,332	105,332	106,165	+667	+0.632239	6,018	-
[3282]	25/09/10	104,832	105,998	104,665	105,498	-167	-0.158047	3,531	-
[3282]	25/09/09	104,332	105,665	104,332	105,665	+1,333	+1.277652	4,155	-
[3282]	25/09/08	103,998	105,498	103,998	104,332	+500	+0.481547	3,609	-
[3282]	25/09/05	103,332	104,332	103,165	103,832	+500	+0.483877	6,045	-