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
[6834]	26/10/29	6,130	6,420	5,900	6,280	+130	+2.113821	3,127,600	280,693,112,832
[6834]	26/10/28	5,840	6,150	5,630	6,150	+610	+11.01083	971,900	274,882,592,768
[6834]	26/10/27	5,690	5,750	5,440	5,540	+310	+5.927342	698,000	247,617,814,528
[6834]	26/10/26	5,170	5,360	5,110	5,230	-40	-0.759013	620,000	233,761,947,648
[6834]	26/10/23	4,840	5,340	4,810	5,270	-40	-0.753296	1,540,200	235,549,802,496
[6834]	26/10/22	5,760	5,810	5,260	5,310	-410	-7.167832	779,300	237,337,657,344
[6834]	26/10/21	5,870	6,000	5,650	5,720	+220	+4	619,400	255,663,161,344
[6834]	26/10/20	5,890	5,930	5,470	5,500	-390	-6.621392	696,600	245,829,959,680
[6834]	26/10/19	5,540	5,980	5,530	5,890	+50	+0.856164	878,700	263,261,536,256
[6834]	26/10/16	6,120	6,120	5,740	5,840	-100	-1.683502	828,900	261,026,725,888
[6834]	26/10/15	6,600	6,670	5,930	5,940	-990	-14.285714	1,972,400	265,496,346,624
[6834]	26/10/14	7,040	7,650	6,910	6,930	-40	-0.573888	1,431,100	309,745,745,920
[6834]	26/10/13	6,700	7,150	6,650	6,970	+10	+0.143678	750,400	311,533,600,768
[6834]	26/10/09	6,610	7,020	6,600	6,960	+150	+2.202643	746,400	311,086,645,248
[6834]	26/10/08	7,120	7,260	6,800	6,810	-460	-6.327373	856,900	304,382,181,376
[6834]	26/10/07	7,370	7,410	7,080	7,270	-100	-1.356852	804,800	324,942,495,744
[6834]	26/10/06	6,820	7,380	6,750	7,370	+450	+6.50289	939,900	329,412,149,248
[6834]	26/10/05	7,050	7,230	6,810	6,920	+70	+1.021898	814,100	309,298,790,400
[6834]	26/10/02	6,460	6,870	6,440	6,850	+430	+6.697819	1,134,100	306,170,036,224
[6834]	26/10/01	6,200	6,440	6,120	6,420	+270	+4.390244	600,500	286,950,621,184
[6834]	26/09/30	6,320	6,390	6,080	6,150	-30	-0.485437	633,500	274,882,592,768
[6834]	26/09/29	6,070	6,230	6,000	6,180	+140	+2.317881	538,300	276,223,492,096
[6834]	26/09/28	6,150	6,220	6,030	6,040	-50	-0.821018	499,900	269,965,983,744
[6834]	26/09/25	6,000	6,110	5,930	6,090	+50	+0.827815	515,500	272,200,810,496
[6834]	26/09/24	5,810	6,100	5,790	6,040	+190	+3.247863	1,102,100	269,965,983,744
[6834]	26/09/18	5,280	5,850	5,260	5,850	+710	+13.81323	1,359,100	261,473,681,408
[6834]	26/09/17	5,210	5,330	5,100	5,140	+130	+2.59481	635,600	229,739,266,048
[6834]	26/09/16	4,925	5,010	4,830	5,010	+95	+1.932859	406,200	223,928,745,984
[6834]	26/09/15	4,680	5,020	4,675	4,915	+45	+0.924025	815,500	219,682,586,624
[6834]	26/09/14	4,800	4,875	4,670	4,870	-220	-4.3222	816,800	217,671,254,016
[6834]	26/09/11	5,140	5,220	5,050	5,090	-350	-6.433824	752,600	227,504,455,680
[6834]	26/09/10	5,370	5,520	5,230	5,440	-30	-0.548446	494,100	243,148,177,408
[6834]	26/09/09	5,300	5,720	5,300	5,470	+370	+7.254902	1,032,300	244,489,060,352
[6834]	26/09/08	5,440	5,520	5,090	5,100	-400	-7.272727	639,000	227,951,411,200
[6834]	26/09/07	5,250	5,510	5,210	5,500	+330	+6.382979	874,700	245,829,959,680
[6834]	26/09/04	4,655	5,230	4,655	5,170	+540	+11.663067	1,231,100	231,080,165,376
[6834]	26/09/03	5,140	5,150	4,590	4,630	-410	-8.134921	1,349,700	206,944,124,928
[6834]	26/09/02	5,500	5,530	5,000	5,040	-590	-10.479574	1,386,400	225,269,628,928
[6834]	26/09/01	5,620	6,030	5,550	5,630	-180	-3.098107	1,177,400	251,640,479,744
[6834]	26/08/31	4,915	5,810	4,890	5,810	+610	+11.730769	1,314,200	259,685,826,560
[6834]	26/08/28	5,400	5,620	5,180	5,200	-320	-5.797101	726,900	232,421,048,320
[6834]	26/08/27	5,296	5,648	5,136	5,520	+454	+8.961705	2,146,000	246,723,887,104
[6834]	26/08/26	5,180	5,230	4,936	5,066	-302	-5.625931	1,562,500	226,431,729,664
[6834]	26/08/25	4,904	5,408	4,904	5,368	+418	+8.444444	1,190,500	239,930,032,128
[6834]	26/08/24	4,960	5,142	4,782	4,950	-10	-0.201613	880,500	221,246,963,712
[6834]	26/08/21	4,846	5,068	4,760	4,960	-8	-0.161031	948,500	221,693,919,232
[6834]	26/08/20	4,812	5,104	4,710	4,968	+194	+4.063678	1,165,500	222,051,483,648
[6834]	26/08/19	4,884	5,166	4,716	4,774	-410	-7.908951	1,592,500	213,380,399,104
[6834]	26/08/18	5,420	5,650	5,114	5,184	-336	-6.086957	1,554,500	231,705,903,104
[6834]	26/08/17	5,038	5,520	5,012	5,520	+600	+12.195122	1,694,000	246,723,887,104
[6834]	26/08/14	4,996	5,110	4,762	4,920	-36	-0.726392	1,328,500	219,906,064,384
[6834]	26/08/13	4,840	5,198	4,782	4,956	+216	+4.556962	2,716,500	221,515,137,024
[6834]	26/08/12	4,594	4,740	4,296	4,740	+526	+12.482202	3,860,500	211,860,717,568
[6834]	26/08/10	4,444	4,584	4,214	4,214	-140	-3.215434	1,616,000	188,350,447,616
[6834]	26/08/07	4,430	4,480	4,084	4,354	-106	-2.376682	803,500	194,607,923,200
[6834]	26/08/06	4,700	4,762	4,386	4,460	-366	-7.58392	1,042,500	199,345,750,016
[6834]	26/08/05	4,630	4,900	4,420	4,826	+596	+14.089835	1,495,000	215,704,616,960
[6834]	26/08/04	3,860	4,232	3,852	4,230	+450	+11.904762	790,500	189,065,576,448
[6834]	26/08/03	3,594	3,858	3,534	3,780	+26	+0.692595	506,500	168,952,217,600
[6834]	26/07/31	3,800	3,848	3,560	3,754	+514	+15.864198	1,359,500	167,790,116,864
[6834]	26/07/30	3,216	3,426	3,138	3,240	+22	+0.683654	672,500	144,816,193,536
[6834]	26/07/29	3,646	3,688	3,132	3,218	-434	-11.883899	1,165,500	143,832,875,008
[6834]	26/07/28	3,876	3,876	3,618	3,652	-372	-9.244533	591,500	163,231,088,640
[6834]	26/07/27	4,100	4,178	3,862	4,024	-84	-2.044791	500,000	179,858,128,896
[6834]	26/07/24	4,008	4,140	3,962	4,108	0	0	477,500	183,612,620,800
[6834]	26/07/23	4,220	4,262	4,074	4,108	-142	-3.341176	619,500	183,612,620,800
[6834]	26/07/22	4,230	4,454	4,184	4,250	+252	+6.303152	1,160,000	189,959,503,872
[6834]	26/07/21	3,866	4,014	3,756	3,998	+212	+5.599577	831,000	178,696,028,160
[6834]	26/07/17	3,836	3,852	3,566	3,786	-272	-6.702809	1,418,000	-
[6834]	26/07/16	4,280	4,280	4,040	4,058	-378	-8.52119	719,000	-
[6834]	26/07/15	4,470	4,470	4,306	4,436	+96	+2.211982	548,500	-
[6834]	26/07/14	4,338	4,388	4,130	4,340	-70	-1.587302	950,000	-
[6834]	26/07/13	4,562	4,730	4,308	4,410	-252	-5.405405	763,500	-
[6834]	26/07/10	4,842	4,852	4,652	4,662	+120	+2.642008	672,000	-
[6834]	26/07/09	4,690	4,780	4,532	4,542	-10	-0.219684	550,000	-
[6834]	26/07/08	4,474	4,684	4,456	4,552	-118	-2.526767	717,500	-
[6834]	26/07/07	4,934	5,000	4,512	4,670	-278	-5.618432	1,160,500	-
[6834]	26/07/06	5,252	5,252	4,824	4,948	-360	-6.782216	920,500	-
[6834]	26/07/03	5,100	5,310	4,960	5,308	+52	+0.989346	884,000	-
[6834]	26/07/02	5,478	5,478	5,130	5,256	-522	-9.034268	1,086,500	-
[6834]	26/07/01	6,280	6,330	5,688	5,778	-382	-6.201299	1,326,500	-
[6834]	26/06/30	6,100	6,440	6,060	6,160	+266	+4.513064	1,197,000	-
[6834]	26/06/29	6,270	6,320	5,662	5,894	-326	-5.241158	1,157,000	-
[6834]	26/06/26	6,100	6,260	5,920	6,220	0	0	1,026,500	-
[6834]	26/06/25	6,300	6,320	5,922	6,220	+298	+5.032084	1,121,000	-
[6834]	26/06/24	6,190	6,400	5,800	5,922	-58	-0.9699	1,033,500	-
[6834]	26/06/23	6,390	6,710	5,980	5,980	-410	-6.416275	1,749,000	-
[6834]	26/06/22	6,410	6,680	6,250	6,390	+240	+3.902439	1,965,500	-
[6834]	26/06/19	5,814	6,190	5,784	6,150	+936	+17.951669	3,039,500	-
[6834]	26/06/18	5,660	5,716	5,214	5,214	-492	-8.622503	1,163,500	-
[6834]	26/06/17	5,314	5,836	5,302	5,706	+192	+3.482046	831,500	-
[6834]	26/06/16	5,288	5,690	5,178	5,514	+326	+6.283732	1,090,000	-
[6834]	26/06/15	5,244	5,280	5,058	5,188	+344	+7.101569	1,061,000	-
[6834]	26/06/12	5,136	5,246	4,692	4,844	-2	-0.041271	1,231,000	-
[6834]	26/06/11	4,800	5,040	4,640	4,846	-140	-2.807862	855,000	-
[6834]	26/06/10	5,436	5,474	4,940	4,986	-750	-13.075314	1,546,000	-
[6834]	26/06/09	5,358	5,854	5,120	5,736	+478	+9.090909	1,581,500	-
[6834]	26/06/08	5,012	5,410	4,950	5,258	-454	-7.948179	1,705,500	-
[6834]	26/06/05	5,580	5,806	5,460	5,712	-118	-2.024014	846,500	-
[6834]	26/06/04	5,516	5,848	5,446	5,830	+114	+1.994402	1,030,500	-
[6834]	26/06/03	5,784	5,988	5,566	5,716	+532	+10.262346	1,965,000	-
[6834]	26/06/02	5,402	5,468	4,944	5,184	-296	-5.40146	1,463,500	-
[6834]	26/06/01	5,300	5,504	5,214	5,480	+88	+1.632047	787,000	-
[6834]	26/05/29	5,316	5,592	5,174	5,392	0	0	1,881,000	-
[6834]	26/05/28	5,400	5,600	5,198	5,392	-108	-1.963636	896,500	-
[6834]	26/05/27	5,816	5,846	5,450	5,500	-270	-4.679376	1,138,500	-
[6834]	26/05/26	6,010	6,080	5,502	5,770	-204	-3.414797	1,429,500	-
[6834]	26/05/25	5,998	6,220	5,820	5,974	+224	+3.895652	1,475,500	-
[6834]	26/05/22	5,338	5,788	5,338	5,750	+712	+14.132592	1,955,000	-
[6834]	26/05/21	5,260	5,296	4,800	5,038	-86	-1.678376	2,390,500	-
[6834]	26/05/20	5,166	5,292	4,958	5,124	-84	-1.612903	1,625,500	-
[6834]	26/05/19	5,720	5,748	5,094	5,208	-568	-9.833795	2,143,500	-
[6834]	26/05/18	5,804	5,804	5,310	5,776	+138	+2.447676	2,303,500	-
[6834]	26/05/15	6,690	6,790	5,536	5,638	-1,192	-17.452416	4,097,000	-
[6834]	26/05/14	7,220	7,630	6,790	6,830	-250	-3.531073	2,298,500	-
[6834]	26/05/13	6,280	7,210	6,150	7,080	+380	+5.671642	2,061,000	-
[6834]	26/05/12	6,560	6,900	6,490	6,700	+490	+7.890499	1,782,500	-
[6834]	26/05/11	6,590	6,590	6,120	6,210	-260	-4.018547	910,500	-
[6834]	26/05/08	6,250	6,520	6,180	6,470	+40	+0.622084	944,500	-
[6834]	26/05/07	6,060	6,430	5,930	6,430	+640	+11.053541	1,279,000	-
[6834]	26/05/01	5,792	5,976	5,730	5,790	0	0	738,500	-
[6834]	26/04/30	5,820	5,920	5,700	5,790	-92	-1.564094	950,500	-
[6834]	26/04/28	5,990	6,050	5,740	5,882	-178	-2.937294	1,275,500	-
[6834]	26/04/27	6,130	6,240	5,800	6,060	-60	-0.980392	1,037,500	-
[6834]	26/04/24	6,270	6,430	6,070	6,120	-240	-3.773585	1,040,500	-
[6834]	26/04/23	6,810	6,840	6,280	6,360	-360	-5.357143	1,922,500	-
[6834]	26/04/22	6,440	6,750	6,320	6,720	+200	+3.067485	1,321,000	-
[6834]	26/04/21	6,520	6,670	6,450	6,520	+230	+3.656598	1,310,500	-
[6834]	26/04/20	6,030	6,590	5,964	6,290	+180	+2.94599	1,697,000	-
[6834]	26/04/17	6,090	6,320	5,930	6,110	+100	+1.663894	1,158,000	-
[6834]	26/04/16	6,150	6,420	5,924	6,010	+32	+0.535296	954,000	-
[6834]	26/04/15	6,260	6,440	5,944	5,978	-132	-2.160393	1,609,500	-
[6834]	26/04/14	6,100	6,190	5,938	6,110	+130	+2.173913	1,504,500	-
[6834]	26/04/13	5,876	6,170	5,812	5,980	+106	+1.804562	1,775,500	-
[6834]	26/04/10	5,536	5,876	5,306	5,874	+492	+9.141583	2,127,000	-
[6834]	26/04/09	5,338	5,516	5,240	5,382	-28	-0.51756	1,098,500	-
[6834]	26/04/08	5,272	5,454	5,178	5,410	+538	+11.042693	1,639,500	-
[6834]	26/04/07	5,034	5,050	4,740	4,872	-234	-4.582844	1,336,500	-
[6834]	26/04/06	4,934	5,256	4,916	5,106	+270	+5.583127	1,542,500	-
[6834]	26/04/03	4,764	4,916	4,754	4,836	+230	+4.993487	1,456,500	-
[6834]	26/04/02	4,640	4,738	4,454	4,606	+66	+1.453744	2,285,000	-
[6834]	26/04/01	4,530	4,548	4,268	4,540	+388	+9.344894	1,326,500	-
[6834]	26/03/31	4,044	4,376	4,022	4,152	-226	-5.162175	1,563,500	-
[6834]	26/03/30	4,390	4,432	4,162	4,378	-224	-4.867449	1,307,500	-
[6834]	26/03/27	4,676	4,736	4,474	4,602	-174	-3.643216	1,088,500	-
[6834]	26/03/26	4,880	4,990	4,708	4,776	-164	-3.319838	1,058,500	-
[6834]	26/03/25	4,814	4,940	4,768	4,940	+468	+10.465116	1,974,500	-
[6834]	26/03/24	4,930	4,930	4,330	4,472	-226	-4.810558	2,849,500	-
[6834]	26/03/23	5,052	5,070	4,694	4,698	-538	-10.275019	1,980,000	-
[6834]	26/03/19	5,322	5,586	5,082	5,236	-186	-3.430468	2,947,000	-
[6834]	26/03/18	5,100	5,430	5,000	5,422	+422	+8.44	1,560,500	-
[6834]	26/03/17	5,764	5,810	4,882	5,000	-564	-10.136592	2,221,000	-
[6834]	26/03/16	5,560	5,658	5,402	5,564	+90	+1.644136	1,632,500	-
[6834]	26/03/13	5,230	5,594	5,190	5,474	+44	+0.810313	1,887,000	-
[6834]	26/03/12	5,496	5,668	5,300	5,430	-132	-2.373247	1,710,500	-
[6834]	26/03/11	5,390	5,728	5,348	5,562	+390	+7.540603	2,249,000	-
[6834]	26/03/10	5,284	5,468	5,028	5,172	+388	+8.110368	2,340,500	-
[6834]	26/03/09	5,246	5,380	4,746	4,784	-962	-16.742081	2,718,500	-
[6834]	26/03/06	5,468	5,760	5,276	5,746	+78	+1.376147	3,364,500	-
[6834]	26/03/05	5,514	6,100	5,460	5,668	+554	+10.833007	5,988,000	-
[6834]	26/03/04	5,390	5,730	4,902	5,114	-376	-6.848816	4,205,000	-
[6834]	26/03/03	5,282	5,778	5,086	5,490	+708	+14.805521	8,635,000	-
[6834]	26/03/02	4,182	4,842	4,182	4,782	+454	+10.489834	1,761,500	-
[6834]	26/02/27	4,376	4,582	4,130	4,328	-406	-8.576257	2,372,000	-
[6834]	26/02/26	4,990	4,990	4,640	4,734	-156	-3.190184	1,373,000	-
[6834]	26/02/25	5,102	5,140	4,860	4,890	-50	-1.012146	1,475,500	-
[6834]	26/02/24	4,956	5,016	4,632	4,940	+236	+5.017007	1,602,000	-
[6834]	26/02/20	4,888	5,034	4,698	4,704	-184	-3.764321	1,414,000	-
[6834]	26/02/19	4,746	5,030	4,644	4,888	+234	+5.027933	1,458,500	-
[6834]	26/02/18	4,390	4,700	4,256	4,654	+340	+7.881317	1,519,000	-
[6834]	26/02/17	4,446	4,488	4,200	4,314	-232	-5.103388	1,485,000	-
[6834]	26/02/16	4,542	4,600	4,360	4,546	+744	+19.568648	2,196,000	-
[6834]	26/02/13	3,712	3,898	3,652	3,802	+14	+0.369588	1,669,000	-
[6834]	26/02/12	3,482	3,952	3,462	3,788	+382	+11.215502	2,022,000	-
[6834]	26/02/10	3,336	3,448	3,336	3,406	+188	+5.842138	969,500	-
[6834]	26/02/09	3,192	3,322	3,126	3,218	+186	+6.134565	1,252,000	-
[6834]	26/02/06	2,972	3,050	2,884	3,032	+48	+1.608579	805,000	-
[6834]	26/02/05	3,050	3,078	2,908	2,984	-106	-3.430421	735,500	-
[6834]	26/02/04	2,960	3,136	2,924	3,090	+162	+5.532787	1,379,500	-
[6834]	26/02/03	2,836	2,960	2,786	2,928	+262	+9.827457	1,788,000	-
[6834]	26/02/02	2,740	2,850	2,660	2,666	+34	+1.291793	1,425,500	-
[6834]	26/01/30	2,670	2,716	2,564	2,632	+50	+1.936483	762,500	-
[6834]	26/01/29	2,654	2,688	2,518	2,582	-40	-1.525553	608,500	-
[6834]	26/01/28	2,546	2,710	2,500	2,622	+186	+7.635468	1,318,500	-
[6834]	26/01/27	2,382	2,470	2,374	2,436	+56	+2.352941	427,000	-
[6834]	26/01/26	2,408	2,424	2,326	2,380	-88	-3.56564	836,500	-
[6834]	26/01/23	2,420	2,526	2,352	2,468	+38	+1.563786	667,000	-
[6834]	26/01/22	2,308	2,448	2,288	2,430	+150	+6.578947	688,500	-
[6834]	26/01/21	2,142	2,282	2,140	2,280	+54	+2.425876	662,500	-
[6834]	26/01/20	2,312	2,312	2,210	2,226	-86	-3.719723	500,000	-
[6834]	26/01/19	2,360	2,364	2,266	2,312	-136	-5.555556	778,500	-
[6834]	26/01/16	2,396	2,448	2,348	2,448	+72	+3.030303	662,500	-
[6834]	26/01/15	2,294	2,384	2,284	2,376	+82	+3.574542	295,500	-
[6834]	26/01/14	2,304	2,346	2,256	2,294	-6	-0.26087	430,000	-
[6834]	26/01/13	2,360	2,360	2,268	2,300	-20	-0.862069	433,500	-
[6834]	26/01/09	2,256	2,332	2,206	2,320	+56	+2.473498	445,500	-
[6834]	26/01/08	2,320	2,350	2,256	2,264	-84	-3.577513	560,000	-
[6834]	26/01/07	2,386	2,414	2,316	2,348	-46	-1.92147	426,500	-
[6834]	26/01/06	2,460	2,460	2,360	2,394	+18	+0.757576	471,500	-
[6834]	26/01/05	2,360	2,400	2,324	2,376	+62	+2.679343	416,000	-
[6834]	25/12/30	2,314	2,372	2,306	2,314	+2	+0.086505	283,500	-
[6834]	25/12/29	2,316	2,368	2,312	2,312	+2	+0.08658	262,000	-
[6834]	25/12/26	2,332	2,356	2,294	2,310	-40	-1.702128	379,000	-
[6834]	25/12/25	2,410	2,440	2,332	2,350	-76	-3.132729	493,000	-
[6834]	25/12/24	2,440	2,494	2,406	2,426	+6	+0.247934	474,000	-
[6834]	25/12/23	2,440	2,444	2,382	2,420	-12	-0.493421	359,000	-
[6834]	25/12/22	2,450	2,494	2,408	2,432	+66	+2.789518	802,000	-
[6834]	25/12/19	2,430	2,430	2,324	2,366	-4	-0.168776	465,500	-
[6834]	25/12/18	2,346	2,452	2,346	2,370	-118	-4.742765	395,500	-
[6834]	25/12/17	2,434	2,526	2,340	2,488	+48	+1.967213	705,000	-
[6834]	25/12/16	2,550	2,550	2,412	2,440	-138	-5.352987	764,500	-
[6834]	25/12/15	2,508	2,620	2,468	2,578	-92	-3.445693	592,000	-
[6834]	25/12/12	2,622	2,678	2,584	2,670	+64	+2.455871	419,500	-
[6834]	25/12/11	2,742	2,760	2,604	2,606	-98	-3.62426	553,000	-
[6834]	25/12/10	2,684	2,730	2,646	2,704	0	0	476,000	-
[6834]	25/12/09	2,760	2,792	2,692	2,704	-102	-3.635068	524,500	-
[6834]	25/12/08	2,850	2,890	2,764	2,806	+16	+0.573477	617,500	-
[6834]	25/12/05	2,700	2,826	2,674	2,790	+68	+2.498163	746,500	-
[6834]	25/12/04	2,806	2,940	2,690	2,722	-118	-4.15493	918,500	-
[6834]	25/12/03	2,790	2,890	2,760	2,840	+110	+4.029304	813,500	-
[6834]	25/12/02	2,900	2,980	2,726	2,730	-230	-7.77027	1,246,500	-
[6834]	25/12/01	2,838	3,000	2,708	2,960	+116	+4.078762	1,331,500	-
[6834]	25/11/28	2,718	2,860	2,660	2,844	+234	+8.965517	1,231,000	-
[6834]	25/11/27	2,490	2,644	2,446	2,610	+194	+8.029801	850,500	-
[6834]	25/11/26	2,390	2,494	2,354	2,416	+36	+1.512605	575,000	-
[6834]	25/11/25	2,492	2,492	2,334	2,380	+2	+0.084104	760,000	-
[6834]	25/11/21	2,440	2,538	2,340	2,378	-232	-8.888889	914,500	-
[6834]	25/11/20	2,620	2,682	2,562	2,610	+188	+7.76218	1,008,000	-
[6834]	25/11/19	2,472	2,500	2,294	2,422	-110	-4.344392	1,751,500	-
[6834]	25/11/18	2,680	2,740	2,520	2,532	-204	-7.45614	1,140,000	-
[6834]	25/11/17	2,724	2,800	2,604	2,736	+12	+0.440529	1,752,500	-
[6834]	25/11/14	2,700	2,802	2,582	2,724	+500	+22.482014	3,935,500	-
[6834]	25/11/13	2,164	2,254	2,130	2,224	+64	+2.962963	1,243,500	-
[6834]	25/11/12	2,026	2,160	1,998	2,160	+134	+6.614018	728,000	-
[6834]	25/11/11	2,078	2,098	2,024	2,026	+8	+0.396432	676,000	-
[6834]	25/11/10	2,008	2,090	1,954	2,018	-20	-0.981354	851,000	-
[6834]	25/11/07	2,078	2,112	2,000	2,038	-160	-7.279345	1,181,000	-
[6834]	25/11/06	1,980	2,198	1,966	2,198	+256	+13.182286	1,358,000	-
[6834]	25/11/05	1,900	1,942	1,808	1,942	-18	-0.918367	923,000	-
[6834]	25/11/04	1,978	2,000	1,934	1,960	+40	+2.083333	637,000	-
[6834]	25/10/31	1,868	1,944	1,858	1,920	+48	+2.564103	435,000	-
[6834]	25/10/30	1,854	1,916	1,824	1,872	-8	-0.425532	429,500	-
[6834]	25/10/29	1,986	1,996	1,858	1,880	-60	-3.092784	671,500	-
[6834]	25/10/28	1,900	1,984	1,858	1,940	+48	+2.536998	999,500	-
[6834]	25/10/27	1,818	1,900	1,796	1,892	+92	+5.111111	783,500	-
[6834]	25/10/24	1,728	1,814	1,710	1,800	+94	+5.509965	647,000	-
[6834]	25/10/23	1,666	1,730	1,646	1,706	+10	+0.589623	522,500	-
[6834]	25/10/22	1,716	1,720	1,672	1,696	-20	-1.165501	423,500	-
[6834]	25/10/21	1,774	1,774	1,688	1,716	-46	-2.61067	696,500	-
[6834]	25/10/20	1,794	1,802	1,732	1,762	-34	-1.893096	694,500	-
[6834]	25/10/17	1,840	1,862	1,788	1,796	-86	-4.569607	564,000	-
[6834]	25/10/16	1,916	1,932	1,842	1,882	+14	+0.749465	443,000	-
[6834]	25/10/15	1,880	1,898	1,848	1,868	-24	-1.268499	669,500	-
[6834]	25/10/14	1,986	2,026	1,886	1,892	-122	-6.057597	890,000	-
[6834]	25/10/10	2,020	2,050	1,984	2,014	-20	-0.983284	638,500	-
[6834]	25/10/09	2,024	2,048	1,990	2,034	+60	+3.039514	617,500	-
[6834]	25/10/08	1,934	1,986	1,884	1,974	+42	+2.173913	481,000	-
[6834]	25/10/07	1,950	2,020	1,920	1,932	+6	+0.311526	1,162,500	-
[6834]	25/10/06	1,970	1,970	1,906	1,926	+16	+0.837696	551,000	-
[6834]	25/10/03	1,898	1,910	1,840	1,910	+16	+0.844773	535,500	-
[6834]	25/10/02	1,792	1,918	1,792	1,894	+112	+6.285073	740,500	-
[6834]	25/10/01	1,830	1,836	1,764	1,782	-70	-3.779698	608,000	-
[6834]	25/09/30	1,860	1,890	1,844	1,852	-10	-0.537057	385,500	-
[6834]	25/09/29	1,878	1,884	1,856	1,862	+10	+0.539957	233,000	-
[6834]	25/09/26	1,850	1,890	1,848	1,852	-8	-0.430108	358,000	-
[6834]	25/09/25	1,906	1,910	1,842	1,860	-46	-2.413431	487,000	-
[6834]	25/09/24	1,868	1,920	1,832	1,906	+10	+0.527426	603,500	-
[6834]	25/09/22	1,812	1,910	1,798	1,896	+106	+5.921788	948,000	-
[6834]	25/09/19	1,812	1,828	1,708	1,790	+26	+1.473923	761,500	-
[6834]	25/09/18	1,726	1,780	1,704	1,764	+60	+3.521127	382,500	-
[6834]	25/09/17	1,770	1,770	1,704	1,704	-78	-4.377104	553,000	-
[6834]	25/09/16	1,804	1,826	1,760	1,782	-10	-0.558036	336,000	-
[6834]	25/09/12	1,798	1,830	1,776	1,792	-18	-0.994475	472,500	-
[6834]	25/09/11	1,778	1,826	1,762	1,810	+62	+3.546911	908,000	-
[6834]	25/09/10	1,708	1,756	1,698	1,748	+66	+3.9239	498,000	-
[6834]	25/09/09	1,796	1,798	1,678	1,682	-98	-5.505618	609,000	-
[6834]	25/09/08	1,776	1,780	1,720	1,780	+70	+4.093567	522,500	-
[6834]	25/09/05	1,660	1,710	1,626	1,710	+90	+5.555556	660,500	-