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
[3512]	26/10/29	1,034	1,035	1,024	1,029	-5.0	-0.48	7,500	16,824,669,184
[3512]	26/10/28	1,033	1,035	1,025	1,034	+1.0	+0.10	6,200	16,906,422,272
[3512]	26/10/27	1,038	1,038	1,025	1,033	-6.0	-0.58	5,700	16,890,072,064
[3512]	26/10/26	1,050	1,050	1,035	1,039	-9.0	-0.86	9,700	16,988,174,336
[3512]	26/10/23	1,026	1,048	1,026	1,048	+13.0	+1.26	9,400	17,135,329,280
[3512]	26/10/22	1,026	1,035	1,022	1,035	+9.0	+0.88	7,200	16,922,772,480
[3512]	26/10/21	1,023	1,030	1,022	1,026	+8.0	+0.79	7,200	16,775,618,560
[3512]	26/10/20	1,017	1,019	1,012	1,018	+1.0	+0.10	7,300	16,644,813,824
[3512]	26/10/19	1,011	1,020	999	1,017	+6.0	+0.59	11,300	16,628,463,616
[3512]	26/10/16	1,012	1,027	1,007	1,011	-2.0	-0.20	16,100	16,530,360,320
[3512]	26/10/15	1,020	1,021	1,002	1,013	-7.0	-0.69	15,800	16,563,061,760
[3512]	26/10/14	1,018	1,030	1,016	1,020	+6.0	+0.59	3,900	17,047,716,864
[3512]	26/10/13	1,028	1,028	1,011	1,014	-14.0	-1.36	10,000	16,947,436,544
[3512]	26/10/09	1,020	1,034	1,020	1,028	+8.0	+0.78	4,000	17,181,423,616
[3512]	26/10/08	998	1,024	994	1,020	-4.0	-0.39	47,600	17,047,716,864
[3512]	26/10/07	1,027	1,032	1,020	1,024	-3.0	-0.29	12,700	17,114,570,752
[3512]	26/10/06	1,025	1,029	1,023	1,027	+2.0	+0.20	4,200	17,164,710,912
[3512]	26/10/05	1,023	1,036	1,023	1,025	+2.0	+0.20	3,700	17,131,284,480
[3512]	26/10/02	1,016	1,045	1,016	1,023	+7.0	+0.69	11,700	17,097,857,024
[3512]	26/10/01	1,039	1,039	1,016	1,016	-23.0	-2.21	9,400	16,980,862,976
[3512]	26/09/30	1,026	1,049	1,025	1,039	+13.0	+1.27	4,100	17,365,272,576
[3512]	26/09/29	1,025	1,069	1,013	1,026	+7.0	+0.69	33,200	17,147,997,184
[3512]	26/09/28	1,046	1,064	994	1,019	-27.0	-2.58	13,100	17,031,003,136
[3512]	26/09/25	1,050	1,076	1,046	1,046	-19.0	-1.78	28,800	17,482,266,624
[3512]	26/09/24	1,013	1,100	1,013	1,065	+52.0	+5.13	34,900	17,799,821,312
[3512]	26/09/18	1,055	1,055	997	1,013	-44.0	-4.16	32,700	16,930,722,816
[3512]	26/09/17	1,054	1,057	1,054	1,057	-7.0	-0.66	300	17,666,113,536
[3512]	26/09/16	1,014	1,070	1,014	1,064	+48.0	+4.72	14,200	17,783,109,632
[3512]	26/09/15	1,013	1,028	959	1,016	+3.0	+0.30	121,300	16,980,862,976
[3512]	26/09/14	1,020	1,022	995	1,013	-9.0	-0.88	11,500	16,930,722,816
[3512]	26/09/11	1,027	1,030	1,019	1,022	-5.0	-0.49	4,700	17,081,144,320
[3512]	26/09/10	1,050	1,054	1,027	1,027	-23.0	-2.19	7,800	17,164,710,912
[3512]	26/09/09	986	1,055	986	1,050	+56.0	+5.63	18,900	17,549,119,488
[3512]	26/09/08	1,031	1,031	968	994	-39.0	-3.78	17,900	16,613,167,104
[3512]	26/09/07	1,035	1,047	1,020	1,033	+4.0	+0.39	9,800	17,264,992,256
[3512]	26/09/04	1,029	1,040	1,021	1,029	-2.0	-0.19	19,800	17,215,733,760
[3512]	26/09/03	1,030	1,039	1,030	1,031	+1.0	+0.10	1,300	17,249,193,984
[3512]	26/09/02	1,027	1,033	1,016	1,030	+3.0	+0.29	7,300	17,232,463,872
[3512]	26/09/01	1,030	1,044	1,023	1,027	-13.0	-1.25	6,700	17,182,273,536
[3512]	26/08/31	1,030	1,040	1,030	1,040	+10.0	+0.97	1,500	17,399,769,088
[3512]	26/08/28	1,029	1,043	1,028	1,030	+2.0	+0.19	3,300	17,232,463,872
[3512]	26/08/27	1,042	1,045	1,028	1,028	-14.0	-1.34	2,800	17,199,003,648
[3512]	26/08/26	1,062	1,062	1,031	1,042	-32.0	-2.98	8,300	17,433,231,360
[3512]	26/08/25	1,053	1,080	1,034	1,074	+21.0	+1.99	17,500	17,968,609,280
[3512]	26/08/24	1,050	1,080	1,042	1,053	+23.0	+2.23	29,600	17,617,266,688
[3512]	26/08/21	1,005	1,056	1,005	1,030	+25.0	+2.49	43,500	17,232,463,872
[3512]	26/08/20	1,000	1,005	1,000	1,005	+5.0	+0.50	700	16,814,200,832
[3512]	26/08/19	1,020	1,020	998	1,000	-19.0	-1.86	7,800	16,730,548,224
[3512]	26/08/18	1,017	1,020	1,006	1,019	-9.0	-0.88	4,700	17,069,521,920
[3512]	26/08/17	974	1,047	974	1,028	+59.0	+6.09	28,400	17,220,282,368
[3512]	26/08/14	953	990	953	969	+2.0	+0.21	15,700	16,231,959,552
[3512]	26/08/13	938	968	925	967	+28.0	+2.98	25,200	16,198,456,320
[3512]	26/08/12	940	945	928	939	+1.0	+0.11	6,200	15,729,422,336
[3512]	26/08/10	924	938	912	938	+14.0	+1.52	4,700	15,712,670,720
[3512]	26/08/07	959	959	923	924	-33.0	-3.45	9,400	15,478,153,216
[3512]	26/08/06	950	957	943	957	-1.0	-0.10	2,600	16,030,944,256
[3512]	26/08/05	950	963	936	958	+8.0	+0.84	11,400	16,047,695,872
[3512]	26/08/04	927	950	913	950	+23.0	+2.48	3,700	15,913,686,016
[3512]	26/08/03	905	927	876	927	+7.0	+0.76	5,700	15,528,407,040
[3512]	26/07/31	910	949	910	920	+10.0	+1.10	9,700	15,411,147,776
[3512]	26/07/30	925	931	904	910	-5.0	-0.55	9,500	15,243,635,712
[3512]	26/07/29	942	942	908	915	-18.0	-1.93	15,900	15,327,391,744
[3512]	26/07/28	964	970	929	933	-35.0	-3.62	19,800	15,628,914,688
[3512]	26/07/27	975	980	957	968	-5.0	-0.51	10,600	16,215,207,936
[3512]	26/07/24	990	1,001	955	973	-17.0	-1.72	25,200	16,298,963,968
[3512]	26/07/23	1,019	1,019	978	990	-24.0	-2.37	16,900	16,583,735,296
[3512]	26/07/22	987	1,021	985	1,014	+31.0	+3.15	22,000	16,985,765,888
[3512]	26/07/21	973	998	973	983	+10.0	+1.03	10,500	16,466,477,056
[3512]	26/07/17	965	991	962	973	-35	-3.47	25,000	-
[3512]	26/07/16	1,006	1,020	1,003	1,008	+2	+0.20	16,700	-
[3512]	26/07/15	985	1,020	985	1,006	+24	+2.44	12,800	-
[3512]	26/07/14	1,020	1,035	960	982	-38	-3.73	23,500	-
[3512]	26/07/13	1,020	1,025	1,009	1,020	-2	-0.20	16,300	-
[3512]	26/07/10	1,004	1,037	997	1,022	-3	-0.29	18,200	-
[3512]	26/07/09	1,026	1,047	1,025	1,025	-17	-1.63	13,200	-
[3512]	26/07/08	998	1,042	998	1,042	+14	+1.36	3,700	-
[3512]	26/07/07	1,031	1,040	1,018	1,028	-12	-1.15	16,400	-
[3512]	26/07/06	992	1,048	991	1,040	-2	-0.19	17,800	-
[3512]	26/07/03	999	1,065	998	1,042	+41	+4.10	54,800	-
[3512]	26/07/02	1,000	1,010	971	1,001	+1	+0.10	25,600	-
[3512]	26/07/01	961	1,018	961	1,000	+35	+3.63	46,200	-
[3512]	26/06/30	925	970	902	965	+25	+2.66	75,100	-
[3512]	26/06/29	850	940	849	940	+150	+18.99	133,600	-
[3512]	26/06/26	800	810	790	790	-10	-1.25	15,100	-
[3512]	26/06/25	799	820	799	800	+1	+0.13	5,300	-
[3512]	26/06/24	794	806	785	799	+9	+1.14	5,800	-
[3512]	26/06/23	792	811	790	790	-2	-0.25	8,900	-
[3512]	26/06/22	806	820	790	792	-14	-1.74	26,300	-
[3512]	26/06/19	828	844	804	806	-17	-2.07	15,400	-
[3512]	26/06/18	804	826	788	823	+23	+2.88	178,000	-
[3512]	26/06/17	792	809	789	800	+8	+1.01	68,500	-
[3512]	26/06/16	790	798	789	792	+2	+0.25	7,000	-
[3512]	26/06/15	774	791	768	790	+19	+2.46	5,500	-
[3512]	26/06/12	808	819	751	771	-42	-5.17	82,600	-
[3512]	26/06/11	814	814	804	813	+11	+1.37	2,000	-
[3512]	26/06/10	830	830	802	802	-15	-1.84	10,600	-
[3512]	26/06/09	798	817	795	817	+33	+4.21	6,700	-
[3512]	26/06/08	820	835	780	784	-52	-6.22	16,700	-
[3512]	26/06/05	865	872	836	836	-28	-3.24	22,600	-
[3512]	26/06/04	837	894	837	864	+42	+5.11	24,700	-
[3512]	26/06/03	840	865	822	822	-11	-1.32	11,500	-
[3512]	26/06/02	849	850	815	833	-17	-2.00	18,700	-
[3512]	26/06/01	879	879	830	850	-40	-4.49	25,800	-
[3512]	26/05/29	920	948	875	890	-32	-3.47	56,600	-
[3512]	26/05/28	880	927	855	922	+40	+4.54	75,900	-
[3512]	26/05/27	851	889	851	882	+35	+4.13	64,200	-
[3512]	26/05/26	875	875	828	847	-33	-3.75	37,600	-
[3512]	26/05/25	850	880	850	880	+30	+3.53	14,300	-
[3512]	26/05/22	823	856	823	850	+23.0	+2.78	7,500	-
[3512]	26/05/21	800	832	797	827	+16.0	+1.97	14,500	-
[3512]	26/05/20	783	816	783	811	+35.0	+4.51	38,700	-
[3512]	26/05/19	765	827	765	776	+12.0	+1.57	341,200	-
[3512]	26/05/18	776	795	755	764	-13.0	-1.67	27,800	-
[3512]	26/05/15	855	879	776	777	-78.0	-9.12	35,200	-
[3512]	26/05/14	872	873	834	855	-12.0	-1.38	20,500	-
[3512]	26/05/13	852	871	846	867	+7.0	+0.81	12,800	-
[3512]	26/05/12	857	869	848	860	-9.0	-1.04	9,700	-
[3512]	26/05/11	857	871	853	869	+4.0	+0.46	7,200	-
[3512]	26/05/08	869	872	853	865	-4.0	-0.46	17,600	-
[3512]	26/05/07	884	887	865	869	-23.0	-2.58	16,900	-
[3512]	26/05/01	900	900	883	892	+4.0	+0.45	10,400	-
[3512]	26/04/30	900	902	888	888	-27.0	-2.95	8,800	-
[3512]	26/04/28	893	915	890	915	+40.0	+4.57	12,600	-
[3512]	26/04/27	885	900	873	875	-25	-2.78	27,200	-
[3512]	26/04/24	918	930	893	900	-28	-3.02	23,100	-
[3512]	26/04/23	945	951	916	928	-17	-1.80	37,200	-
[3512]	26/04/22	976	998	945	945	-31	-3.18	21,700	-
[3512]	26/04/21	1,010	1,020	976	976	-34	-3.37	36,700	-
[3512]	26/04/20	995	1,018	995	1,010	+20	+2.02	21,600	-
[3512]	26/04/17	1,010	1,010	988	990	-6	-0.60	13,900	-
[3512]	26/04/16	1,010	1,018	996	996	-7	-0.70	10,200	-
[3512]	26/04/15	1,008	1,029	999	1,003	+5	+0.50	18,100	-
[3512]	26/04/14	1,013	1,013	987	998	-16	-1.58	19,800	-
[3512]	26/04/13	973	1,048	973	1,014	+40	+4.11	46,500	-
[3512]	26/04/10	985	988	974	974	-6	-0.61	7,000	-
[3512]	26/04/09	985	993	980	980	-4	-0.41	3,900	-
[3512]	26/04/08	974	989	974	984	+12	+1.23	5,900	-
[3512]	26/04/07	986	987	972	972	-14	-1.42	10,800	-
[3512]	26/04/06	984	1,018	984	986	-14	-1.40	13,600	-
[3512]	26/04/03	998	1,008	987	1,000	+2	+0.20	20,600	-
[3512]	26/04/02	1,000	1,048	998	998	-20	-1.96	90,800	-
[3512]	26/04/01	928	1,018	913	1,018	+150	+17.28	331,200	-
[3512]	26/03/31	884	885	868	868	-18	-2.03	11,900	-
[3512]	26/03/30	891	907	868	886	-45	-4.83	21,500	-
[3512]	26/03/27	939	945	931	931	-8	-0.85	10,000	-
[3512]	26/03/26	970	1,012	939	939	-61	-6.10	39,700	-
[3512]	26/03/25	1,043	1,050	991	1,000	-25	-2.44	26,100	-
[3512]	26/03/24	932	1,036	932	1,025	+94	+10.10	86,300	-
[3512]	26/03/23	944	957	922	931	-28	-2.92	23,100	-
[3512]	26/03/19	974	979	949	959	-30	-3.03	19,700	-
[3512]	26/03/18	999	1,000	977	989	-8	-0.80	9,100	-
[3512]	26/03/17	992	1,025	989	997	+6	+0.61	12,300	-
[3512]	26/03/16	1,012	1,022	967	991	-64	-6.07	35,500	-
[3512]	26/03/13	1,015	1,097	1,012	1,055	+21	+2.03	41,200	-
[3512]	26/03/12	1,072	1,090	1,034	1,034	-38	-3.54	39,100	-
[3512]	26/03/11	1,002	1,100	1,002	1,072	+75	+7.52	161,400	-
[3512]	26/03/10	907	1,054	907	997	+93	+10.29	146,900	-
[3512]	26/03/09	917	921	889	904	-21	-2.27	15,300	-
[3512]	26/03/06	945	945	920	925	-12	-1.28	8,500	-
[3512]	26/03/05	914	948	914	937	+28	+3.08	15,600	-
[3512]	26/03/04	929	940	906	909	-41	-4.32	19,700	-
[3512]	26/03/03	892	961	892	950	+46	+5.09	68,400	-
[3512]	26/03/02	882	904	877	904	+11	+1.23	13,000	-
[3512]	26/02/27	901	905	893	893	-8	-0.89	12,200	-
[3512]	26/02/26	901	905	896	901	-4	-0.44	7,900	-
[3512]	26/02/25	897	908	897	905	+8	+0.89	13,700	-
[3512]	26/02/24	896	897	884	897	-3	-0.33	16,100	-
[3512]	26/02/20	900	903	897	900	0	0.00	3,800	-
[3512]	26/02/19	901	911	900	900	+4	+0.45	13,700	-
[3512]	26/02/18	897	902	896	896	+1	+0.11	4,200	-
[3512]	26/02/17	882	909	882	895	+8	+0.90	5,100	-
[3512]	26/02/16	885	915	880	887	-3	-0.34	14,400	-
[3512]	26/02/13	897	902	890	890	-22	-2.41	3,400	-
[3512]	26/02/12	900	929	900	912	+7	+0.77	24,200	-
[3512]	26/02/10	833	912	832	905	+59	+6.97	76,700	-
[3512]	26/02/09	869	872	830	846	-26	-2.98	52,900	-
[3512]	26/02/06	882	882	872	872	-19	-2.13	9,400	-
[3512]	26/02/05	896	896	885	891	0	0.00	5,000	-
[3512]	26/02/04	893	906	888	891	+13	+1.48	24,400	-
[3512]	26/02/03	879	880	873	878	+9	+1.04	7,000	-
[3512]	26/02/02	881	888	869	869	-11	-1.25	27,600	-
[3512]	26/01/30	895	905	879	880	-15	-1.68	19,000	-
[3512]	26/01/29	905	905	894	895	-4	-0.44	17,500	-
[3512]	26/01/28	903	914	893	899	-4	-0.44	19,400	-
[3512]	26/01/27	905	915	903	903	-6	-0.66	19,100	-
[3512]	26/01/26	912	938	880	909	-16	-1.73	78,500	-
[3512]	26/01/23	900	925	899	925	+29	+3.24	20,000	-
[3512]	26/01/22	911	920	896	896	-15	-1.65	14,000	-
[3512]	26/01/21	904	916	903	911	+2	+0.22	17,200	-
[3512]	26/01/20	887	926	887	909	+8	+0.89	20,800	-
[3512]	26/01/19	918	922	889	901	-23	-2.49	38,400	-
[3512]	26/01/16	947	947	915	924	-28	-2.94	17,100	-
[3512]	26/01/15	958	961	935	952	-17	-1.75	46,800	-
[3512]	26/01/14	908	989	908	969	+61	+6.72	175,700	-
[3512]	26/01/13	877	925	868	908	+28	+3.18	83,400	-
[3512]	26/01/09	884	888	876	880	-5	-0.56	18,700	-
[3512]	26/01/08	884	893	869	885	-11	-1.23	31,700	-
[3512]	26/01/07	894	913	885	896	-24	-2.61	45,900	-
[3512]	26/01/06	838	921	838	920	+78	+9.26	139,700	-
[3512]	26/01/05	877	879	838	842	-58	-6.44	49,200	-
[3512]	25/12/30	845	929	836	900	+40	+4.65	140,900	-
[3512]	25/12/29	759	880	758	860	+91	+11.83	231,000	-
[3512]	25/12/26	779	779	747	769	-13	-1.66	87,600	-
[3512]	25/12/25	829	829	775	782	-48	-5.78	120,300	-
[3512]	25/12/24	705	853	705	830	+126	+17.90	377,000	-
[3512]	25/12/23	685	729	685	704	+21	+3.07	107,900	-
[3512]	25/12/22	638	683	636	683	+54	+8.59	75,100	-
[3512]	25/12/19	629	630	626	629	+2	+0.32	3,000	-
[3512]	25/12/18	629	629	623	627	-2	-0.32	2,700	-
[3512]	25/12/17	628	632	626	629	+1	+0.16	4,500	-
[3512]	25/12/16	630	630	626	628	-7	-1.10	2,900	-
[3512]	25/12/15	622	635	622	635	+13	+2.09	9,200	-
[3512]	25/12/12	622	628	617	622	-3	-0.48	98,100	-
[3512]	25/12/11	618	626	618	625	+5	+0.81	9,900	-
[3512]	25/12/10	627	628	620	620	-7	-1.12	26,200	-
[3512]	25/12/09	631	631	627	627	-6	-0.95	4,500	-
[3512]	25/12/08	645	645	631	633	-11	-1.71	55,600	-
[3512]	25/12/05	650	650	635	644	-6	-0.92	12,400	-
[3512]	25/12/04	634	650	634	650	+12	+1.88	8,300	-
[3512]	25/12/03	635	645	631	638	+5	+0.79	10,000	-
[3512]	25/12/02	633	640	630	633	-3	-0.47	29,200	-
[3512]	25/12/01	642	645	636	636	-4	-0.63	31,600	-
[3512]	25/11/28	648	648	640	640	-9	-1.39	4,000	-
[3512]	25/11/27	646	654	646	649	-2	-0.31	4,400	-
[3512]	25/11/26	647	655	647	651	-6	-0.91	18,100	-
[3512]	25/11/25	630	657	630	657	+27	+4.29	44,600	-
[3512]	25/11/21	632	635	630	630	-6	-0.94	7,600	-
[3512]	25/11/20	645	650	630	636	-1	-0.16	56,600	-
[3512]	25/11/19	615	645	615	637	+22	+3.58	58,000	-
[3512]	25/11/18	606	620	606	615	+9	+1.49	19,000	-
[3512]	25/11/17	611	611	605	606	-11	-1.78	8,500	-
[3512]	25/11/14	617	624	617	617	0	0.00	9,800	-
[3512]	25/11/13	599	617	599	617	+17	+2.83	6,500	-
[3512]	25/11/12	601	603	594	600	-2	-0.33	7,600	-
[3512]	25/11/11	603	603	594	602	+1	+0.17	11,700	-
[3512]	25/11/10	594	603	591	601	-3	-0.50	23,200	-
[3512]	25/11/07	610	612	602	604	-15	-2.42	27,300	-
[3512]	25/11/06	629	630	614	619	-14	-2.21	17,500	-
[3512]	25/11/05	636	636	620	633	-9	-1.40	19,600	-
[3512]	25/11/04	640	655	630	642	+49	+8.26	89,300	-
[3512]	25/10/31	590	618	582	593	-1	-0.17	39,600	-
[3512]	25/10/30	588	594	583	594	+4	+0.68	11,500	-
[3512]	25/10/29	591	591	586	590	-1	-0.17	4,300	-
[3512]	25/10/28	582	592	580	591	+6	+1.03	15,500	-
[3512]	25/10/27	583	588	583	585	+2	+0.34	26,000	-
[3512]	25/10/24	590	590	583	583	-7	-1.19	11,800	-
[3512]	25/10/23	578	590	578	590	+9	+1.55	11,100	-
[3512]	25/10/22	583	589	574	581	-1	-0.17	15,400	-
[3512]	25/10/21	587	594	582	582	-8	-1.36	10,800	-
[3512]	25/10/20	589	593	586	590	+8	+1.37	3,400	-
[3512]	25/10/17	581	589	580	582	-1	-0.17	10,100	-
[3512]	25/10/16	582	589	582	583	-2	-0.34	2,600	-
[3512]	25/10/15	581	589	581	585	+5	+0.86	4,200	-
[3512]	25/10/14	573	581	573	580	0	0.00	11,800	-
[3512]	25/10/10	591	592	580	580	-10	-1.69	5,300	-
[3512]	25/10/09	586	590	583	590	+4	+0.68	6,800	-
[3512]	25/10/08	581	592	579	586	+4	+0.69	13,900	-
[3512]	25/10/07	581	584	579	582	0	0.00	14,400	-
[3512]	25/10/06	585	590	581	582	-3	-0.51	8,400	-
[3512]	25/10/03	588	592	584	585	-7	-1.18	7,700	-
[3512]	25/10/02	580	592	580	592	+11	+1.89	10,500	-
[3512]	25/10/01	593	593	577	581	-13	-2.19	20,200	-
[3512]	25/09/30	617	617	575	594	-25	-4.04	31,500	-
[3512]	25/09/29	640	640	619	619	-20	-3.13	17,500	-
[3512]	25/09/26	650	654	639	639	-4	-0.62	34,900	-
[3512]	25/09/25	627	654	624	643	+15	+2.39	32,800	-
[3512]	25/09/24	618	635	618	628	+11	+1.78	31,400	-
[3512]	25/09/22	620	627	615	617	-3	-0.48	23,700	-
[3512]	25/09/19	608	625	608	620	+12	+1.97	32,600	-
[3512]	25/09/18	595	608	594	608	+15	+2.53	25,400	-
[3512]	25/09/17	588	597	587	593	+5	+0.85	17,100	-
[3512]	25/09/16	582	588	580	588	+7	+1.20	20,500	-
[3512]	25/09/12	578	588	578	581	-1	-0.17	14,700	-
[3512]	25/09/11	581	586	581	582	+1	+0.17	10,600	-
[3512]	25/09/10	581	583	579	581	+1	+0.17	6,200	-
[3512]	25/09/09	579	587	578	580	+1	+0.17	18,000	-
[3512]	25/09/08	579	586	562	579	-2	-0.34	24,800	-
[3512]	25/09/05	584	585	581	581	0	0.00	4,700	-