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
[5805]	26/10/29	2,318	2,397	2,281	2,378	+92	+4.024497	2,379,400	352,280,412,160
[5805]	26/10/28	2,322	2,327	2,216	2,286	+29	+1.284891	1,491,900	338,651,414,528
[5805]	26/10/27	2,300	2,330	2,242	2,257	+38	+1.712483	1,232,100	334,355,300,352
[5805]	26/10/26	2,192	2,281	2,191	2,219	+16	+0.726282	1,628,100	328,725,921,792
[5805]	26/10/23	2,100	2,232	2,037	2,203	-20	-0.899685	3,234,000	326,355,648,512
[5805]	26/10/22	2,349	2,376	2,212	2,223	-145	-6.123311	1,097,200	329,318,498,304
[5805]	26/10/21	2,360	2,404	2,334	2,368	+89	+3.905222	1,276,100	350,799,003,648
[5805]	26/10/20	2,409	2,449	2,276	2,279	-179	-7.282343	1,499,400	337,614,405,632
[5805]	26/10/19	2,346	2,475	2,250	2,458	-38	-1.522436	1,873,100	364,131,745,792
[5805]	26/10/16	2,537	2,557	2,479	2,496	-5	-0.19992	1,296,600	369,761,124,352
[5805]	26/10/15	2,654	2,664	2,501	2,501	-334	-11.781305	1,871,100	370,501,812,224
[5805]	26/10/14	2,792	2,839	2,776	2,835	+61	+2.198991	1,559,400	419,981,066,240
[5805]	26/10/13	2,755	2,784	2,690	2,774	-73	-2.564103	1,631,100	410,944,438,272
[5805]	26/10/09	2,754	2,890	2,720	2,847	+13	+0.458716	1,577,700	421,758,763,008
[5805]	26/10/08	2,898	2,900	2,745	2,834	-112	-3.801765	1,880,300	419,832,922,112
[5805]	26/10/07	2,932	2,989	2,903	2,946	+11	+0.374787	1,445,700	436,424,769,536
[5805]	26/10/06	2,823	2,944	2,775	2,935	+88	+3.090973	2,261,600	434,795,216,896
[5805]	26/10/05	2,880	2,932	2,829	2,847	+17	+0.600707	1,418,900	421,758,763,008
[5805]	26/10/02	2,804	2,857	2,722	2,830	+76	+2.759622	1,486,500	419,240,378,368
[5805]	26/10/01	2,686	2,763	2,653	2,754	+54	+2	1,330,700	407,981,621,248
[5805]	26/09/30	2,696	2,720	2,651	2,700	+104	+4.006163	1,050,700	399,981,969,408
[5805]	26/09/29	2,650	2,684	2,556	2,596	-84	-3.134328	883,100	384,575,275,008
[5805]	26/09/28	2,720	2,758	2,680	2,680	-28	-1.033973	1,057,000	397,019,119,616
[5805]	26/09/25	2,682	2,724	2,644	2,708	+26	+0.969426	1,105,000	401,167,089,664
[5805]	26/09/24	2,684	2,720	2,630	2,682	+58	+2.210366	1,396,500	397,315,407,872
[5805]	26/09/18	2,620	2,640	2,560	2,624	+40	+1.547988	1,482,000	388,723,179,520
[5805]	26/09/17	2,640	2,642	2,562	2,584	-18	-0.691776	1,051,000	382,797,545,472
[5805]	26/09/16	2,570	2,602	2,524	2,602	+18	+0.696594	1,179,000	385,464,074,240
[5805]	26/09/15	2,540	2,644	2,522	2,584	+32	+1.253918	1,300,500	382,797,545,472
[5805]	26/09/14	2,540	2,600	2,520	2,552	-168	-6.176471	1,736,000	378,056,998,912
[5805]	26/09/11	2,644	2,720	2,614	2,720	-54	-1.946647	1,397,000	402,944,786,432
[5805]	26/09/10	2,872	2,898	2,732	2,774	-158	-5.388813	1,524,500	410,944,405,504
[5805]	26/09/09	2,762	2,964	2,762	2,932	+210	+7.714916	1,985,000	434,350,751,744
[5805]	26/09/08	2,806	2,854	2,722	2,722	-96	-3.406671	1,037,000	403,241,041,920
[5805]	26/09/07	2,800	2,846	2,796	2,818	+70	+2.547307	1,042,500	417,462,648,832
[5805]	26/09/04	2,726	2,766	2,690	2,748	+34	+1.252763	1,396,500	407,092,723,712
[5805]	26/09/03	2,736	2,778	2,686	2,714	+38	+1.42003	1,533,500	402,055,921,664
[5805]	26/09/02	2,756	2,776	2,668	2,676	-196	-6.824513	1,844,500	396,426,543,104
[5805]	26/09/01	2,906	2,948	2,830	2,872	-118	-3.946488	1,701,500	425,462,267,904
[5805]	26/08/31	2,874	3,010	2,824	2,990	+56	+1.908657	1,217,000	442,942,980,096
[5805]	26/08/28	3,000	3,014	2,920	2,934	+14	+0.479452	1,755,000	434,647,040,000
[5805]	26/08/27	2,938	2,964	2,822	2,920	+22	+0.759144	1,656,000	432,573,054,976
[5805]	26/08/26	2,862	2,908	2,790	2,898	+56	+1.970443	1,542,500	429,313,949,696
[5805]	26/08/25	2,704	2,846	2,670	2,842	+146	+5.41543	1,947,000	421,018,042,368
[5805]	26/08/24	2,784	2,824	2,686	2,696	-82	-2.951764	1,475,000	399,389,360,128
[5805]	26/08/21	2,726	2,812	2,674	2,778	-24	-0.856531	1,785,500	411,536,982,016
[5805]	26/08/20	2,778	2,878	2,716	2,802	+74	+2.71261	2,346,000	415,092,375,552
[5805]	26/08/19	2,780	2,868	2,712	2,728	-212	-7.210884	3,166,000	404,129,906,688
[5805]	26/08/18	2,960	3,052	2,908	2,940	+4	+0.13624	2,483,500	435,535,904,768
[5805]	26/08/17	2,844	2,968	2,822	2,936	+84	+2.945302	2,407,000	434,943,328,256
[5805]	26/08/14	2,800	2,940	2,786	2,852	+66	+2.368988	2,756,000	422,499,450,880
[5805]	26/08/13	2,776	2,856	2,752	2,786	+70	+2.57732	2,432,000	412,722,102,272
[5805]	26/08/12	2,706	2,748	2,610	2,716	-16	-0.585652	2,970,500	402,352,209,920
[5805]	26/08/10	2,652	2,808	2,612	2,732	+140	+5.401235	5,573,000	404,722,483,200
[5805]	26/08/07	2,452	2,620	2,280	2,592	+200	+8.361204	5,260,500	383,982,665,728
[5805]	26/08/06	2,470	2,496	2,366	2,392	-158	-6.196078	2,356,000	354,354,364,416
[5805]	26/08/05	2,470	2,566	2,444	2,550	+166	+6.963087	2,626,000	377,760,710,656
[5805]	26/08/04	2,266	2,400	2,260	2,384	+144	+6.428571	2,427,500	353,169,244,160
[5805]	26/08/03	2,258	2,272	2,136	2,240	-30	-1.321586	3,014,000	331,836,882,944
[5805]	26/07/31	2,330	2,366	2,228	2,270	+158	+7.481061	3,127,500	336,281,108,480
[5805]	26/07/30	2,060	2,182	2,056	2,112	+18	+0.859599	1,989,500	312,874,762,240
[5805]	26/07/29	2,142	2,174	2,014	2,094	-62	-2.875696	3,158,000	310,208,233,472
[5805]	26/07/28	2,200	2,238	2,132	2,156	-140	-6.097561	2,364,500	319,392,972,800
[5805]	26/07/27	2,270	2,322	2,232	2,296	+22	+0.967458	1,666,000	339,993,788,416
[5805]	26/07/24	2,282	2,312	2,242	2,274	-12	-0.524934	1,714,500	336,736,026,624
[5805]	26/07/23	2,274	2,320	2,236	2,286	+42	+1.871658	1,369,500	338,512,969,728
[5805]	26/07/22	2,202	2,326	2,196	2,244	+94	+4.372093	2,737,000	332,293,570,560
[5805]	26/07/21	2,144	2,150	2,068	2,150	+56	+2.674308	2,139,000	318,373,986,304
[5805]	26/07/17	2,130	2,164	2,018	2,094	-120	-5.420054	2,275,000	-
[5805]	26/07/16	2,264	2,278	2,186	2,214	-166	-6.97479	2,328,000	-
[5805]	26/07/15	2,328	2,400	2,292	2,380	+84	+3.658537	1,608,500	-
[5805]	26/07/14	2,252	2,310	2,196	2,296	+18	+0.790167	2,214,000	-
[5805]	26/07/13	2,320	2,374	2,258	2,278	-64	-2.732707	2,074,000	-
[5805]	26/07/10	2,358	2,414	2,326	2,342	+36	+1.561145	1,790,500	-
[5805]	26/07/09	2,256	2,364	2,256	2,306	+54	+2.397869	1,960,500	-
[5805]	26/07/08	2,262	2,368	2,236	2,252	-130	-5.457599	2,364,000	-
[5805]	26/07/07	2,458	2,500	2,332	2,382	-94	-3.796446	1,573,500	-
[5805]	26/07/06	2,500	2,512	2,422	2,476	-36	-1.433121	1,145,000	-
[5805]	26/07/03	2,462	2,514	2,412	2,512	-6	-0.238284	1,380,500	-
[5805]	26/07/02	2,516	2,570	2,496	2,518	-88	-3.376823	1,990,500	-
[5805]	26/07/01	2,784	2,808	2,594	2,606	-88	-3.266518	1,965,500	-
[5805]	26/06/30	2,720	2,738	2,674	2,694	+8	+0.297841	1,360,500	-
[5805]	26/06/29	2,698	2,744	2,602	2,686	-10	-0.37092	1,541,000	-
[5805]	26/06/26	2,778	2,826	2,654	2,696	-100	-3.576538	2,137,500	-
[5805]	26/06/25	2,902	2,912	2,774	2,796	+8	+0.286944	2,188,000	-
[5805]	26/06/24	2,794	2,838	2,726	2,788	-66	-2.312544	2,027,000	-
[5805]	26/06/23	3,120	3,140	2,836	2,854	-92	-3.122878	3,920,000	-
[5805]	26/06/22	2,900	2,974	2,830	2,946	+72	+2.505219	2,749,000	-
[5805]	26/06/19	3,006	3,206	2,856	2,874	+80	+2.863278	6,873,500	-
[5805]	26/06/18	2,808	2,894	2,788	2,794	+10	+0.359195	1,734,500	-
[5805]	26/06/17	2,692	2,816	2,660	2,784	+36	+1.310044	1,159,000	-
[5805]	26/06/16	2,680	2,838	2,642	2,748	+184	+7.176287	2,996,000	-
[5805]	26/06/15	2,562	2,596	2,508	2,564	+126	+5.168171	1,721,500	-
[5805]	26/06/12	2,446	2,538	2,420	2,438	+48	+2.008368	2,008,500	-
[5805]	26/06/11	2,328	2,412	2,252	2,390	-70	-2.845528	2,040,000	-
[5805]	26/06/10	2,560	2,580	2,418	2,460	-188	-7.099698	2,492,000	-
[5805]	26/06/09	2,730	2,738	2,570	2,648	-80	-2.932551	2,737,500	-
[5805]	26/06/08	2,684	2,774	2,666	2,728	-246	-8.271688	1,928,500	-
[5805]	26/06/05	2,832	3,012	2,804	2,974	-46	-1.523179	2,022,500	-
[5805]	26/06/04	3,088	3,112	2,978	3,020	-148	-4.671717	2,050,000	-
[5805]	26/06/03	3,260	3,314	3,126	3,168	+24	+0.763359	2,675,500	-
[5805]	26/06/02	3,082	3,170	2,936	3,144	+84	+2.745098	2,889,000	-
[5805]	26/06/01	2,980	3,100	2,924	3,060	+92	+3.09973	2,349,500	-
[5805]	26/05/29	2,900	3,056	2,840	2,968	+134	+4.728299	3,395,500	-
[5805]	26/05/28	2,776	2,864	2,704	2,834	-26	-0.909091	2,321,000	-
[5805]	26/05/27	2,980	3,074	2,844	2,860	+38	+1.346563	2,888,000	-
[5805]	26/05/26	2,948	2,962	2,822	2,822	-66	-2.285319	1,959,500	-
[5805]	26/05/25	2,970	2,988	2,866	2,888	+150	+5.478451	2,668,500	-
[5805]	26/05/22	2,720	2,798	2,660	2,738	+114	+4.344512	3,717,500	-
[5805]	26/05/21	2,660	2,708	2,534	2,624	+10	+0.382555	2,763,000	-
[5805]	26/05/20	2,660	2,676	2,554	2,614	-122	-4.459064	3,880,500	-
[5805]	26/05/19	2,940	2,968	2,736	2,736	-226	-7.62998	3,381,000	-
[5805]	26/05/18	3,124	3,160	2,962	2,962	-156	-5.003207	2,668,000	-
[5805]	26/05/15	3,500	3,560	3,068	3,118	-280	-8.240141	4,422,000	-
[5805]	26/05/14	3,810	3,844	3,184	3,398	-408	-10.719916	8,187,000	-
[5805]	26/05/13	3,508	3,914	3,506	3,806	+138	+3.762268	3,931,500	-
[5805]	26/05/12	3,496	3,720	3,480	3,668	+222	+6.442252	4,107,000	-
[5805]	26/05/11	3,554	3,608	3,304	3,446	+60	+1.772002	3,830,500	-
[5805]	26/05/08	3,328	3,388	3,264	3,386	+50	+1.498801	2,103,000	-
[5805]	26/05/07	3,236	3,336	3,226	3,336	+272	+8.877285	2,613,000	-
[5805]	26/05/01	3,120	3,160	3,056	3,064	-104	-3.282828	1,363,000	-
[5805]	26/04/30	3,084	3,206	3,024	3,168	+50	+1.603592	1,746,500	-
[5805]	26/04/28	3,120	3,152	3,074	3,118	-42	-1.329114	1,372,000	-
[5805]	26/04/27	3,110	3,224	3,058	3,160	+60	+1.935484	2,565,500	-
[5805]	26/04/24	3,132	3,160	3,054	3,100	+86	+2.853351	1,796,000	-
[5805]	26/04/23	3,160	3,208	2,970	3,014	-134	-4.256671	2,452,000	-
[5805]	26/04/22	2,986	3,158	2,926	3,148	+232	+7.956104	3,223,500	-
[5805]	26/04/21	2,878	2,970	2,878	2,916	+98	+3.477644	1,271,500	-
[5805]	26/04/20	2,860	2,892	2,812	2,818	-28	-0.983837	1,030,500	-
[5805]	26/04/17	2,942	2,974	2,844	2,846	-98	-3.328804	1,508,500	-
[5805]	26/04/16	2,742	3,010	2,728	2,944	+202	+7.366885	2,958,000	-
[5805]	26/04/15	2,892	2,898	2,726	2,742	-90	-3.177966	2,075,500	-
[5805]	26/04/14	2,876	2,908	2,808	2,832	+16	+0.568182	1,576,000	-
[5805]	26/04/13	2,772	2,894	2,752	2,816	+28	+1.004304	1,544,500	-
[5805]	26/04/10	2,824	2,854	2,774	2,788	-28	-0.994318	1,608,500	-
[5805]	26/04/09	2,812	2,846	2,760	2,816	-2	-0.070972	1,464,500	-
[5805]	26/04/08	2,744	2,820	2,710	2,818	+254	+9.906396	1,747,500	-
[5805]	26/04/07	2,564	2,566	2,502	2,564	-12	-0.465839	1,020,000	-
[5805]	26/04/06	2,568	2,596	2,534	2,576	+22	+0.861394	924,000	-
[5805]	26/04/03	2,608	2,618	2,552	2,554	+54	+2.16	1,107,500	-
[5805]	26/04/02	2,620	2,664	2,478	2,500	-60	-2.34375	1,714,000	-
[5805]	26/04/01	2,558	2,568	2,516	2,560	+152	+6.312292	1,697,000	-
[5805]	26/03/31	2,400	2,514	2,380	2,408	-180	-6.955178	1,770,000	-
[5805]	26/03/30	2,526	2,598	2,502	2,588	-134	-4.922851	1,405,000	-
[5805]	26/03/27	2,696	2,738	2,640	2,722	-34	-1.233672	1,812,000	-
[5805]	26/03/26	2,778	2,834	2,718	2,756	-22	-0.791937	1,319,000	-
[5805]	26/03/25	2,714	2,800	2,704	2,778	+194	+7.50774	1,603,000	-
[5805]	26/03/24	2,606	2,658	2,510	2,584	+124	+5.04065	1,963,500	-
[5805]	26/03/23	2,520	2,558	2,440	2,460	-184	-6.959153	1,940,000	-
[5805]	26/03/19	2,732	2,748	2,644	2,644	-148	-5.30086	2,152,000	-
[5805]	26/03/18	2,792	2,798	2,734	2,792	+102	+3.791822	1,289,500	-
[5805]	26/03/17	2,852	2,868	2,678	2,690	-134	-4.745042	1,523,000	-
[5805]	26/03/16	2,878	2,890	2,746	2,824	-22	-0.773015	1,382,500	-
[5805]	26/03/13	2,770	2,890	2,764	2,846	-40	-1.386001	1,701,500	-
[5805]	26/03/12	2,902	2,974	2,864	2,886	-64	-2.169492	1,543,000	-
[5805]	26/03/11	2,988	3,080	2,936	2,950	+82	+2.859135	2,543,500	-
[5805]	26/03/10	2,810	2,962	2,794	2,868	+132	+4.824561	2,383,500	-
[5805]	26/03/09	2,664	2,766	2,600	2,736	-198	-6.748466	3,141,000	-
[5805]	26/03/06	3,004	3,066	2,900	2,934	-150	-4.863813	2,779,500	-
[5805]	26/03/05	3,208	3,248	3,046	3,084	+128	+4.330176	3,352,000	-
[5805]	26/03/04	3,070	3,188	2,904	2,956	-274	-8.482972	4,318,500	-
[5805]	26/03/03	3,512	3,580	3,200	3,230	-250	-7.183908	5,138,500	-
[5805]	26/03/02	3,034	3,486	3,030	3,480	+390	+12.621359	7,306,000	-
[5805]	26/02/27	3,020	3,112	2,970	3,090	-66	-2.091255	2,552,500	-
[5805]	26/02/26	3,220	3,294	3,094	3,156	-4	-0.126582	3,633,500	-
[5805]	26/02/25	3,174	3,232	3,066	3,160	+82	+2.664068	3,449,000	-
[5805]	26/02/24	2,982	3,126	2,934	3,078	+216	+7.54717	3,619,500	-
[5805]	26/02/20	2,818	2,864	2,776	2,862	-6	-0.209205	1,599,000	-
[5805]	26/02/19	2,798	2,906	2,790	2,868	+40	+1.414427	1,618,000	-
[5805]	26/02/18	2,800	2,918	2,786	2,828	+26	+0.927909	1,922,500	-
[5805]	26/02/17	2,816	2,832	2,732	2,802	-30	-1.059322	1,168,000	-
[5805]	26/02/16	2,800	2,848	2,772	2,832	+46	+1.651113	1,155,000	-
[5805]	26/02/13	2,800	2,870	2,758	2,786	-108	-3.731859	2,026,500	-
[5805]	26/02/12	2,740	2,966	2,720	2,894	+130	+4.703329	3,534,000	-
[5805]	26/02/10	2,734	2,928	2,734	2,764	+118	+4.459562	3,577,000	-
[5805]	26/02/09	2,646	2,700	2,360	2,646	+128	+5.0834	5,946,500	-
[5805]	26/02/06	2,368	2,534	2,348	2,518	+90	+3.706755	2,793,000	-
[5805]	26/02/05	2,448	2,500	2,382	2,428	-12	-0.491803	1,449,000	-
[5805]	26/02/04	2,434	2,500	2,416	2,440	-6	-0.245298	1,783,000	-
[5805]	26/02/03	2,330	2,460	2,308	2,446	+154	+6.719023	1,917,000	-
[5805]	26/02/02	2,320	2,392	2,262	2,292	-16	-0.693241	1,397,500	-
[5805]	26/01/30	2,318	2,350	2,238	2,308	-44	-1.870748	1,755,000	-
[5805]	26/01/29	2,364	2,422	2,286	2,352	+24	+1.030928	1,916,500	-
[5805]	26/01/28	2,330	2,350	2,278	2,328	+26	+1.129453	2,624,500	-
[5805]	26/01/27	2,272	2,316	2,226	2,302	+30	+1.320423	1,477,000	-
[5805]	26/01/26	2,246	2,350	2,246	2,272	-20	-0.8726	1,251,000	-
[5805]	26/01/23	2,296	2,330	2,260	2,292	-4	-0.174216	1,049,500	-
[5805]	26/01/22	2,318	2,320	2,224	2,296	+4	+0.17452	1,257,500	-
[5805]	26/01/21	2,158	2,316	2,158	2,292	+62	+2.780269	1,148,000	-
[5805]	26/01/20	2,288	2,330	2,216	2,230	-68	-2.959095	1,022,500	-
[5805]	26/01/19	2,284	2,302	2,212	2,298	-16	-0.691443	1,000,000	-
[5805]	26/01/16	2,196	2,314	2,190	2,314	+96	+4.328224	911,500	-
[5805]	26/01/15	2,234	2,262	2,196	2,218	-10	-0.448833	1,005,000	-
[5805]	26/01/14	2,240	2,248	2,210	2,228	-2	-0.089686	817,500	-
[5805]	26/01/13	2,318	2,318	2,194	2,230	+32	+1.455869	930,500	-
[5805]	26/01/09	2,252	2,260	2,130	2,198	-42	-1.875	1,004,500	-
[5805]	26/01/08	2,266	2,294	2,230	2,240	-36	-1.581722	1,077,000	-
[5805]	26/01/07	2,238	2,338	2,228	2,276	+40	+1.788909	1,431,500	-
[5805]	26/01/06	2,250	2,312	2,204	2,236	+44	+2.007299	1,718,000	-
[5805]	26/01/05	2,108	2,206	2,104	2,192	+124	+5.996132	1,308,000	-
[5805]	25/12/30	2,064	2,096	2,054	2,068	-32	-1.52381	535,000	-
[5805]	25/12/29	2,106	2,136	2,082	2,100	+10	+0.478469	951,500	-
[5805]	25/12/26	2,156	2,176	2,078	2,090	-54	-2.518657	832,000	-
[5805]	25/12/25	2,148	2,156	2,110	2,144	+8	+0.374532	504,500	-
[5805]	25/12/24	2,152	2,186	2,128	2,136	-16	-0.743494	759,500	-
[5805]	25/12/23	2,160	2,170	2,126	2,152	-24	-1.102941	723,000	-
[5805]	25/12/22	2,158	2,224	2,144	2,176	+78	+3.717827	1,611,000	-
[5805]	25/12/19	2,078	2,118	2,072	2,098	+76	+3.758655	1,574,000	-
[5805]	25/12/18	2,002	2,054	1,990	2,022	-58	-2.788462	1,089,500	-
[5805]	25/12/17	2,076	2,094	2,042	2,080	+18	+0.872939	1,330,000	-
[5805]	25/12/16	2,148	2,164	2,052	2,062	-114	-5.238971	1,477,000	-
[5805]	25/12/15	2,152	2,190	2,104	2,176	-36	-1.627486	884,500	-
[5805]	25/12/12	2,218	2,218	2,180	2,212	+44	+2.02952	684,500	-
[5805]	25/12/11	2,228	2,254	2,166	2,168	-18	-0.823422	866,000	-
[5805]	25/12/10	2,220	2,222	2,178	2,186	-24	-1.085973	1,134,500	-
[5805]	25/12/09	2,222	2,242	2,188	2,210	-20	-0.896861	785,500	-
[5805]	25/12/08	2,238	2,256	2,200	2,230	-6	-0.268336	1,447,000	-
[5805]	25/12/05	2,218	2,252	2,198	2,236	-4	-0.178571	705,500	-
[5805]	25/12/04	2,210	2,256	2,192	2,240	+56	+2.564103	1,178,000	-
[5805]	25/12/03	2,248	2,270	2,170	2,184	-62	-2.760463	2,042,500	-
[5805]	25/12/02	2,220	2,284	2,208	2,246	+10	+0.447227	2,030,000	-
[5805]	25/12/01	2,166	2,286	2,166	2,236	+104	+4.878049	3,486,500	-
[5805]	25/11/28	2,168	2,186	2,122	2,132	-34	-1.569714	1,073,500	-
[5805]	25/11/27	2,146	2,168	2,138	2,166	+12	+0.557103	1,098,000	-
[5805]	25/11/26	2,068	2,168	2,056	2,154	+110	+5.381605	2,188,500	-
[5805]	25/11/25	2,074	2,132	1,990	2,044	-8	-0.389864	2,345,500	-
[5805]	25/11/21	1,992	2,080	1,992	2,052	-88	-4.11215	3,940,500	-
[5805]	25/11/20	2,200	2,212	2,106	2,140	+74	+3.581801	3,094,500	-
[5805]	25/11/19	2,042	2,196	1,982	2,066	+34	+1.673228	5,423,500	-
[5805]	25/11/18	2,140	2,176	2,032	2,032	-168	-7.636364	3,577,500	-
[5805]	25/11/17	2,152	2,212	2,116	2,200	+40	+1.851852	2,621,500	-
[5805]	25/11/14	2,126	2,292	2,070	2,160	-30	-1.369863	11,092,500	-
[5805]	25/11/13	2,130	2,190	2,102	2,190	+300	+15.873016	9,007,500	-
[5805]	25/11/12	1,596	1,890	1,540	1,890	+300	+18.867925	9,346,000	-
[5805]	25/11/11	1,632	1,670	1,568	1,590	-12	-0.749064	2,350,000	-
[5805]	25/11/10	1,594	1,630	1,574	1,602	+68	+4.432855	2,095,000	-
[5805]	25/11/07	1,528	1,554	1,508	1,534	-50	-3.156566	1,675,500	-
[5805]	25/11/06	1,542	1,604	1,534	1,584	+60	+3.937008	1,517,000	-
[5805]	25/11/05	1,488	1,526	1,432	1,524	-24	-1.550388	2,498,000	-
[5805]	25/11/04	1,534	1,606	1,524	1,548	+44	+2.925532	3,374,500	-
[5805]	25/10/31	1,510	1,528	1,480	1,504	-6	-0.397351	1,404,000	-
[5805]	25/10/30	1,458	1,524	1,456	1,510	+64	+4.426003	2,615,500	-
[5805]	25/10/29	1,458	1,486	1,446	1,446	+2	+0.138504	1,199,000	-
[5805]	25/10/28	1,466	1,478	1,444	1,444	-52	-3.475936	1,094,500	-
[5805]	25/10/27	1,480	1,496	1,466	1,496	+42	+2.888583	1,168,000	-
[5805]	25/10/24	1,452	1,476	1,450	1,454	+10	+0.692521	1,025,500	-
[5805]	25/10/23	1,426	1,476	1,424	1,444	+8	+0.557103	1,391,500	-
[5805]	25/10/22	1,428	1,448	1,418	1,436	+10	+0.701262	889,500	-
[5805]	25/10/21	1,438	1,452	1,414	1,426	-12	-0.834492	1,308,000	-
[5805]	25/10/20	1,442	1,450	1,426	1,438	+26	+1.84136	1,588,000	-
[5805]	25/10/17	1,444	1,448	1,400	1,412	-58	-3.945578	2,026,500	-
[5805]	25/10/16	1,470	1,486	1,450	1,470	+6	+0.409836	1,405,000	-
[5805]	25/10/15	1,486	1,498	1,464	1,464	-14	-0.947226	1,527,500	-
[5805]	25/10/14	1,520	1,544	1,474	1,478	-82	-5.25641	1,513,000	-
[5805]	25/10/10	1,556	1,580	1,548	1,560	-16	-1.015228	1,368,000	-
[5805]	25/10/09	1,598	1,610	1,572	1,576	-16	-1.005025	1,194,000	-
[5805]	25/10/08	1,524	1,618	1,512	1,592	+38	+2.445302	1,888,000	-
[5805]	25/10/07	1,542	1,590	1,536	1,554	+12	+0.77821	1,457,000	-
[5805]	25/10/06	1,548	1,554	1,498	1,542	+54	+3.629032	1,321,500	-
[5805]	25/10/03	1,494	1,500	1,472	1,488	-4	-0.268097	876,500	-
[5805]	25/10/02	1,506	1,530	1,476	1,492	-22	-1.453104	1,093,000	-
[5805]	25/10/01	1,552	1,564	1,502	1,514	-40	-2.574003	1,068,500	-
[5805]	25/09/30	1,590	1,604	1,554	1,554	-30	-1.893939	1,785,500	-
[5805]	25/09/29	1,580	1,602	1,566	1,584	-12	-0.75188	1,048,500	-
[5805]	25/09/26	1,552	1,618	1,552	1,596	+28	+1.785714	1,636,000	-
[5805]	25/09/25	1,566	1,580	1,552	1,568	+8	+0.512821	1,114,000	-
[5805]	25/09/24	1,530	1,566	1,530	1,560	-4	-0.255754	1,755,000	-
[5805]	25/09/22	1,600	1,604	1,560	1,564	-32	-2.005013	1,461,000	-
[5805]	25/09/19	1,616	1,632	1,566	1,596	-16	-0.992556	2,119,500	-
[5805]	25/09/18	1,600	1,624	1,584	1,612	+6	+0.373599	1,489,000	-
[5805]	25/09/17	1,670	1,674	1,606	1,606	-70	-4.176611	1,616,500	-
[5805]	25/09/16	1,698	1,700	1,640	1,676	-72	-4.118993	2,454,000	-
[5805]	25/09/12	1,730	1,766	1,728	1,748	+30	+1.746217	1,924,000	-
[5805]	25/09/11	1,720	1,780	1,710	1,718	+58	+3.493976	3,282,000	-
[5805]	25/09/10	1,644	1,660	1,628	1,660	+64	+4.010025	1,475,500	-
[5805]	25/09/09	1,632	1,672	1,586	1,596	-20	-1.237624	1,851,000	-
[5805]	25/09/08	1,660	1,666	1,612	1,616	-24	-1.463415	1,590,000	-
[5805]	25/09/05	1,636	1,660	1,618	1,640	+280	+3.54	2,295,000	-