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
[7887]	26/10/29	1,420	1,420	1,420	1,420	-30	-2.068966	700	6,881,255,936
[7887]	26/10/28	1,444	1,455	1,444	1,450	+10	+0.694444	700	7,026,634,752
[7887]	26/10/27	1,432	1,440	1,432	1,440	+8	+0.558659	3,100	6,978,174,976
[7887]	26/10/26	1,426	1,438	1,419	1,432	+2	+0.13986	4,800	6,939,407,360
[7887]	26/10/23	1,440	1,440	1,414	1,430	-11	-0.763359	9,000	6,929,715,712
[7887]	26/10/22	1,464	1,464	1,440	1,441	-19	-1.30137	2,100	6,983,021,056
[7887]	26/10/21	1,452	1,467	1,452	1,460	+8	+0.550964	700	7,075,094,528
[7887]	26/10/20	1,468	1,477	1,450	1,452	-16	-1.089918	4,100	7,036,326,912
[7887]	26/10/19	1,468	1,475	1,465	1,468	-4	-0.271739	700	7,113,862,144
[7887]	26/10/16	1,473	1,473	1,471	1,472	+2	+0.136054	600	7,133,245,952
[7887]	26/10/15	1,471	1,471	1,470	1,470	-5	-0.338983	5,600	7,123,553,792
[7887]	26/10/14	1,469	1,475	1,469	1,475	0	0	700	7,147,783,680
[7887]	26/10/13	1,486	1,486	1,475	1,475	-17	-1.13941	1,600	7,147,783,680
[7887]	26/10/09	1,492	1,492	1,476	1,492	+16	+1.084011	3,000	7,230,164,992
[7887]	26/10/08	1,465	1,476	1,457	1,476	+11	+0.750853	9,100	7,152,629,760
[7887]	26/10/07	1,474	1,480	1,465	1,465	+5	+0.342466	13,400	7,099,323,904
[7887]	26/10/06	1,472	1,477	1,451	1,460	-10	-0.680272	6,600	7,075,094,528
[7887]	26/10/05	1,532	1,532	1,437	1,470	-60	-3.921569	20,100	7,123,553,792
[7887]	26/10/02	1,532	1,535	1,501	1,530	-16	-1.034929	6,800	7,414,310,912
[7887]	26/10/01	1,560	1,560	1,533	1,546	-14	-0.897436	1,700	7,491,846,656
[7887]	26/09/30	1,546	1,560	1,532	1,560	+29	+1.894187	2,600	7,559,689,728
[7887]	26/09/29	1,540	1,558	1,530	1,531	-9	-0.584416	2,200	7,419,156,992
[7887]	26/09/28	1,561	1,561	1,540	1,540	-11	-0.70922	2,400	7,462,770,688
[7887]	26/09/25	1,564	1,564	1,551	1,551	-9	-0.576923	900	7,516,076,032
[7887]	26/09/24	1,548	1,564	1,545	1,560	+10	+0.645161	2,800	7,559,689,728
[7887]	26/09/18	1,554	1,566	1,546	1,550	-8	-0.513479	4,700	7,511,230,464
[7887]	26/09/17	1,566	1,566	1,558	1,558	-8	-0.510856	2,200	7,549,998,080
[7887]	26/09/16	1,573	1,579	1,563	1,566	-6	-0.381679	2,700	7,588,765,696
[7887]	26/09/15	1,552	1,582	1,552	1,572	+16	+1.028278	2,800	7,617,841,152
[7887]	26/09/14	1,570	1,570	1,550	1,556	-16	-1.017812	11,900	7,540,305,920
[7887]	26/09/11	1,573	1,573	1,572	1,572	-9	-0.56926	400	7,617,841,152
[7887]	26/09/10	1,581	1,581	1,581	1,581	-1	-0.063211	600	7,661,454,848
[7887]	26/09/09	1,581	1,582	1,581	1,582	+1	+0.063251	300	7,666,300,928
[7887]	26/09/08	1,583	1,583	1,574	1,581	+7	+0.444727	1,100	7,661,454,848
[7887]	26/09/07	1,596	1,597	1,558	1,574	-16	-1.006289	5,000	7,627,533,312
[7887]	26/09/04	1,585	1,590	1,569	1,590	+5	+0.315457	1,200	7,705,068,544
[7887]	26/09/03	1,573	1,585	1,573	1,585	+12	+0.762873	300	7,680,838,656
[7887]	26/09/02	1,587	1,587	1,573	1,573	-14	-0.882168	1,200	7,622,687,232
[7887]	26/09/01	1,551	1,587	1,551	1,587	+23	+1.470588	2,400	7,690,530,816
[7887]	26/08/31	1,570	1,577	1,551	1,564	-5	-0.318674	4,900	7,579,073,536
[7887]	26/08/28	1,545	1,569	1,542	1,569	+37	+2.415144	3,000	7,603,303,424
[7887]	26/08/27	1,542	1,542	1,532	1,532	-11	-0.712897	400	7,424,003,072
[7887]	26/08/26	1,539	1,544	1,535	1,543	+7	+0.455729	1,000	7,477,308,416
[7887]	26/08/25	1,530	1,536	1,530	1,536	+9	+0.589391	700	7,443,386,880
[7887]	26/08/24	1,540	1,547	1,518	1,527	+3	+0.19685	2,300	7,399,773,184
[7887]	26/08/21	1,534	1,550	1,524	1,524	-9	-0.587084	2,700	7,385,235,456
[7887]	26/08/20	1,522	1,539	1,522	1,533	+13	+0.855263	1,500	7,428,849,152
[7887]	26/08/19	1,540	1,549	1,515	1,520	-46	-2.93742	4,900	7,365,851,648
[7887]	26/08/18	1,555	1,566	1,548	1,566	+11	+0.707395	3,200	7,588,765,696
[7887]	26/08/17	1,540	1,555	1,535	1,555	+15	+0.974026	2,400	-
[7887]	26/08/14	1,562	1,562	1,522	1,540	-16	-1.028278	5,300	-
[7887]	26/08/13	1,555	1,571	1,552	1,556	+4	+0.257732	1,900	-
[7887]	26/08/12	1,561	1,561	1,534	1,552	-8	-0.512821	3,000	-
[7887]	26/08/10	1,563	1,568	1,495	1,560	-43	-2.68247	11,200	-
[7887]	26/08/07	1,575	1,614	1,559	1,603	+67	+4.361979	6,300	-
[7887]	26/08/06	1,549	1,549	1,525	1,536	+8	+0.52356	1,800	-
[7887]	26/08/05	1,533	1,540	1,521	1,528	-5	-0.326158	1,900	-
[7887]	26/08/04	1,530	1,578	1,530	1,533	-6	-0.389864	4,700	-
[7887]	26/08/03	1,615	1,615	1,533	1,539	-63	-3.932584	4,400	-
[7887]	26/07/31	1,559	1,603	1,559	1,602	+43	+2.758178	7,800	-
[7887]	26/07/30	1,520	1,559	1,520	1,559	+13	+0.84088	1,300	-
[7887]	26/07/29	1,542	1,546	1,505	1,546	+6	+0.38961	2,900	-
[7887]	26/07/28	1,531	1,540	1,531	1,540	0	0	1,000	-
[7887]	26/07/27	1,503	1,540	1,500	1,540	+35	+2.325581	600	-
[7887]	26/07/24	1,521	1,540	1,505	1,505	-16	-1.05194	2,700	-
[7887]	26/07/23	1,499	1,546	1,499	1,521	+27	+1.807229	3,400	-
[7887]	26/07/22	1,458	1,495	1,458	1,494	+27	+1.840491	2,100	-
[7887]	26/07/21	1,448	1,471	1,438	1,467	+19	+1.312155	4,200	-
[7887]	26/07/17	1,470	1,470	1,440	1,448	-39	-2.62273	4,200	-
[7887]	26/07/16	1,490	1,510	1,459	1,487	-1	-0.067204	6,100	-
[7887]	26/07/15	1,464	1,488	1,460	1,488	+28	+1.917808	3,500	-
[7887]	26/07/14	1,463	1,474	1,460	1,460	-4	-0.273224	2,100	-
[7887]	26/07/13	1,471	1,483	1,464	1,464	-8	-0.543478	1,800	-
[7887]	26/07/10	1,465	1,497	1,465	1,472	+2	+0.136054	1,300	-
[7887]	26/07/09	1,496	1,496	1,465	1,470	-11	-0.742741	9,900	-
[7887]	26/07/08	1,539	1,545	1,481	1,481	-43	-2.821522	4,000	-
[7887]	26/07/07	1,549	1,569	1,523	1,524	+4	+0.263158	6,300	-
[7887]	26/07/06	1,496	1,530	1,490	1,520	+26	+1.740295	7,400	-
[7887]	26/07/03	1,467	1,497	1,467	1,494	+15	+1.014199	3,100	-
[7887]	26/07/02	1,447	1,479	1,447	1,479	+51	+3.571429	1,200	-
[7887]	26/07/01	1,464	1,479	1,423	1,428	-25	-1.720578	2,800	-
[7887]	26/06/30	1,452	1,465	1,412	1,453	+2	+0.137836	10,900	-
[7887]	26/06/29	1,468	1,493	1,446	1,451	-17	-1.158038	13,300	-
[7887]	26/06/26	1,484	1,489	1,468	1,468	-23	-1.542589	3,500	-
[7887]	26/06/25	1,509	1,510	1,485	1,491	-14	-0.930233	5,900	-
[7887]	26/06/24	1,509	1,509	1,505	1,505	-4	-0.265076	800	-
[7887]	26/06/23	1,542	1,567	1,491	1,509	-33	-2.140078	5,800	-
[7887]	26/06/22	1,526	1,555	1,526	1,542	-14	-0.899743	6,300	-
[7887]	26/06/19	1,585	1,585	1,545	1,556	-29	-1.829653	6,100	-
[7887]	26/06/18	1,563	1,598	1,563	1,585	+22	+1.40755	3,600	-
[7887]	26/06/17	1,585	1,602	1,545	1,563	-22	-1.388013	6,200	-
[7887]	26/06/16	1,560	1,595	1,538	1,585	+47	+3.055917	7,000	-
[7887]	26/06/15	1,519	1,554	1,480	1,538	+79	+5.414668	12,000	-
[7887]	26/06/12	1,485	1,485	1,450	1,459	-15	-1.017639	6,800	-
[7887]	26/06/11	1,500	1,500	1,450	1,474	-21	-1.404682	6,000	-
[7887]	26/06/10	1,484	1,514	1,483	1,495	-5	-0.333333	5,700	-
[7887]	26/06/09	1,506	1,524	1,500	1,500	+10	+0.671141	1,700	-
[7887]	26/06/08	1,520	1,530	1,489	1,490	-38	-2.486911	6,800	-
[7887]	26/06/05	1,520	1,544	1,520	1,528	+10	+0.658762	1,500	-
[7887]	26/06/04	1,532	1,538	1,518	1,518	-32	-2.064516	7,000	-
[7887]	26/06/03	1,533	1,557	1,531	1,550	+11	+0.71475	3,900	-
[7887]	26/06/02	1,552	1,552	1,531	1,539	-25	-1.598465	7,900	-
[7887]	26/06/01	1,601	1,602	1,557	1,564	-39	-2.432938	10,800	-
[7887]	26/05/29	1,588	1,617	1,588	1,603	+25	+1.584284	5,300	-
[7887]	26/05/28	1,552	1,578	1,533	1,578	+15	+0.959693	10,200	-
[7887]	26/05/27	1,588	1,600	1,563	1,563	-6	-0.382409	9,500	-
[7887]	26/05/26	1,531	1,584	1,531	1,569	+39	+2.54902	5,800	-
[7887]	26/05/25	1,570	1,578	1,516	1,530	-34	-2.173913	29,300	-
[7887]	26/05/22	1,600	1,621	1,560	1,564	-39	-2.432938	21,800	-
[7887]	26/05/21	1,602	1,620	1,602	1,603	+5	+0.312891	8,400	-
[7887]	26/05/20	1,609	1,636	1,573	1,598	+13	+0.820189	25,100	-
[7887]	26/05/19	1,523	1,618	1,523	1,585	+68	+4.482531	24,800	-
[7887]	26/05/18	1,610	1,617	1,510	1,517	-293	-16.187845	69,200	-
[7887]	26/05/15	1,876	1,889	1,810	1,810	-20	-1.092896	13,300	-
[7887]	26/05/14	1,947	1,947	1,810	1,830	-154	-7.762097	20,700	-
[7887]	26/05/13	1,999	2,020	1,981	1,984	-8	-0.401606	5,800	-
[7887]	26/05/12	1,924	2,020	1,924	1,992	+72	+3.75	6,400	-
[7887]	26/05/11	2,003	2,019	1,917	1,920	-108	-5.325444	12,300	-
[7887]	26/05/08	2,081	2,081	2,028	2,028	-91	-4.294479	8,400	-
[7887]	26/05/07	2,148	2,150	2,042	2,119	+9	+0.42654	7,300	-
[7887]	26/05/01	2,124	2,124	2,086	2,110	-32	-1.493931	3,600	-
[7887]	26/04/30	2,099	2,142	2,032	2,142	+30	+1.420455	16,500	-
[7887]	26/04/28	2,118	2,189	2,112	2,112	-32	-1.492537	11,000	-
[7887]	26/04/27	2,033	2,170	2,033	2,144	+151	+7.576518	24,700	-
[7887]	26/04/24	1,960	1,993	1,952	1,993	+33	+1.683673	3,100	-
[7887]	26/04/23	1,982	1,987	1,900	1,960	-21	-1.060071	6,600	-
[7887]	26/04/22	2,018	2,018	1,980	1,981	-55	-2.701375	5,700	-
[7887]	26/04/21	2,060	2,065	2,024	2,036	-15	-0.731351	2,700	-
[7887]	26/04/20	2,037	2,053	2,012	2,051	+23	+1.134122	5,700	-
[7887]	26/04/17	2,022	2,028	2,010	2,028	-2	-0.098522	3,300	-
[7887]	26/04/16	2,045	2,048	2,020	2,030	+11	+0.544824	9,800	-
[7887]	26/04/15	2,077	2,078	2,015	2,019	-22	-1.077903	11,000	-
[7887]	26/04/14	2,062	2,085	2,041	2,041	0	0	4,500	-
[7887]	26/04/13	1,981	2,045	1,981	2,041	+35	+1.744766	4,200	-
[7887]	26/04/10	2,018	2,018	1,999	2,006	-12	-0.594648	4,800	-
[7887]	26/04/09	2,040	2,040	2,017	2,018	0	0	1,400	-
[7887]	26/04/08	1,996	2,049	1,987	2,018	+58	+2.959184	6,900	-
[7887]	26/04/07	1,954	1,984	1,954	1,960	+10	+0.512821	7,900	-
[7887]	26/04/06	1,930	1,950	1,930	1,950	+20	+1.036269	4,800	-
[7887]	26/04/03	1,881	1,970	1,873	1,930	+22	+1.15304	11,500	-
[7887]	26/04/02	2,024	2,080	1,901	1,908	-114	-5.637982	15,000	-
[7887]	26/04/01	2,018	2,028	1,987	2,022	+22	+1.1	7,900	-
[7887]	26/03/31	2,080	2,098	1,972	2,000	-80	-3.846154	10,300	-
[7887]	26/03/30	1,969	2,168	1,950	2,080	-112	-5.109489	8,500	-
[7887]	26/03/27	2,194	2,194	2,168	2,192	+14	+0.642792	6,000	-
[7887]	26/03/26	2,206	2,208	2,168	2,178	+8	+0.368664	7,500	-
[7887]	26/03/25	2,080	2,180	2,080	2,170	+98	+4.72973	9,000	-
[7887]	26/03/24	2,168	2,168	2,072	2,072	-56	-2.631579	8,000	-
[7887]	26/03/23	2,150	2,150	2,084	2,128	-72	-3.272727	15,000	-
[7887]	26/03/19	2,216	2,216	2,122	2,200	-30	-1.345291	8,500	-
[7887]	26/03/18	2,268	2,268	2,230	2,230	+6	+0.269784	5,000	-
[7887]	26/03/17	2,240	2,246	2,224	2,224	+2	+0.090009	3,500	-
[7887]	26/03/16	2,238	2,238	2,200	2,222	+24	+1.091902	2,000	-
[7887]	26/03/13	2,144	2,214	2,092	2,198	+36	+1.665125	14,000	-
[7887]	26/03/12	2,246	2,246	2,160	2,162	-80	-3.568243	7,000	-
[7887]	26/03/11	2,276	2,284	2,242	2,242	+2	+0.089286	8,500	-
[7887]	26/03/10	2,252	2,322	2,240	2,240	+12	+0.5386	8,000	-
[7887]	26/03/09	2,186	2,228	2,160	2,228	-108	-4.623288	15,000	-
[7887]	26/03/06	2,302	2,336	2,276	2,336	+10	+0.429923	8,500	-
[7887]	26/03/05	2,270	2,326	2,270	2,326	+98	+4.398564	7,500	-
[7887]	26/03/04	2,322	2,344	2,150	2,228	-132	-5.59322	36,000	-
[7887]	26/03/03	2,334	2,360	2,276	2,360	+26	+1.113967	16,500	-
[7887]	26/03/02	2,374	2,374	2,320	2,334	-80	-3.314002	15,000	-
[7887]	26/02/27	2,432	2,440	2,414	2,414	-18	-0.740132	5,500	-
[7887]	26/02/26	2,454	2,478	2,432	2,432	-48	-1.935484	7,500	-
[7887]	26/02/25	2,426	2,480	2,426	2,480	+54	+2.225886	10,000	-
[7887]	26/02/24	2,470	2,470	2,384	2,426	-8	-0.328677	19,000	-
[7887]	26/02/20	2,484	2,484	2,420	2,434	-42	-1.696284	12,000	-
[7887]	26/02/19	2,462	2,492	2,462	2,476	+4	+0.161812	5,500	-
[7887]	26/02/18	2,492	2,550	2,472	2,472	+40	+1.644737	7,000	-
[7887]	26/02/17	2,474	2,492	2,432	2,432	-42	-1.697656	19,500	-
[7887]	26/02/16	2,680	2,680	2,372	2,474	+334	+15.607477	64,500	-
[7887]	26/02/13	2,134	2,140	2,088	2,140	+16	+0.753296	14,500	-
[7887]	26/02/12	2,060	2,170	2,050	2,124	+64	+3.106796	13,000	-
[7887]	26/02/10	2,050	2,060	2,022	2,060	+10	+0.487805	7,000	-
[7887]	26/02/09	2,020	2,074	2,020	2,050	+64	+3.222558	13,500	-
[7887]	26/02/06	1,994	1,994	1,960	1,986	+2	+0.100806	8,500	-
[7887]	26/02/05	1,984	1,984	1,980	1,984	0	0	3,000	-
[7887]	26/02/04	1,986	2,002	1,984	1,984	-4	-0.201207	2,000	-
[7887]	26/02/03	1,986	2,006	1,980	1,988	-10	-0.500501	5,500	-
[7887]	26/02/02	2,000	2,006	1,976	1,998	+2	+0.1002	4,000	-
[7887]	26/01/30	1,990	1,998	1,976	1,996	+6	+0.301508	3,000	-
[7887]	26/01/29	1,980	2,002	1,980	1,990	-6	-0.300601	4,000	-
[7887]	26/01/28	2,000	2,000	1,974	1,996	+4	+0.200803	7,000	-
[7887]	26/01/27	1,976	1,992	1,976	1,992	-18	-0.895522	6,500	-
[7887]	26/01/26	2,008	2,010	1,988	2,010	+32	+1.617796	8,500	-
[7887]	26/01/23	1,990	1,990	1,942	1,978	+16	+0.815494	17,500	-
[7887]	26/01/22	1,940	1,962	1,932	1,962	+32	+1.658031	3,500	-
[7887]	26/01/21	1,944	1,944	1,902	1,930	-44	-2.228977	18,500	-
[7887]	26/01/20	2,002	2,004	1,974	1,974	-28	-1.398601	2,000	-
[7887]	26/01/19	2,014	2,014	1,980	2,002	-12	-0.595829	8,000	-
[7887]	26/01/16	2,016	2,018	1,958	2,014	+8	+0.398804	6,500	-
[7887]	26/01/15	2,012	2,012	1,976	2,006	-10	-0.496032	3,500	-
[7887]	26/01/14	2,000	2,016	1,980	2,016	-4	-0.19802	11,500	-
[7887]	26/01/13	1,900	2,044	1,890	2,020	+120	+6.315789	51,000	-
[7887]	26/01/09	1,900	1,914	1,878	1,900	0	0	26,000	-
[7887]	26/01/08	1,934	1,934	1,874	1,900	-72	-3.651116	20,000	-
[7887]	26/01/07	1,936	1,980	1,900	1,972	+60	+3.138075	10,500	-
[7887]	26/01/06	1,876	1,912	1,848	1,912	+38	+2.027748	9,500	-
[7887]	26/01/05	1,840	1,874	1,806	1,874	+40	+2.181025	32,000	-
[7887]	25/12/30	1,834	1,856	1,830	1,834	+14	+0.769231	10,000	-
[7887]	25/12/29	1,874	1,896	1,818	1,820	-56	-2.985075	13,500	-
[7887]	25/12/26	1,860	1,884	1,830	1,876	+6	+0.320856	14,000	-
[7887]	25/12/25	1,904	1,904	1,870	1,870	-8	-0.425985	10,500	-
[7887]	25/12/24	1,828	1,910	1,828	1,878	+76	+4.217536	18,500	-
[7887]	25/12/23	1,840	1,840	1,790	1,802	-48	-2.594595	24,000	-
[7887]	25/12/22	1,728	1,862	1,728	1,850	+182	+10.911271	31,500	-
[7887]	25/12/19	1,690	1,690	1,646	1,668	-20	-1.184834	16,000	-
[7887]	25/12/18	1,600	1,730	1,600	1,688	+96	+6.030151	30,500	-
[7887]	25/12/17	1,598	1,604	1,570	1,592	-6	-0.375469	7,500	-
[7887]	25/12/16	1,578	1,598	1,572	1,598	+20	+1.267427	4,500	-
[7887]	25/12/15	1,610	1,610	1,564	1,578	-14	-0.879397	16,500	-
[7887]	25/12/12	1,606	1,608	1,592	1,592	-14	-0.871731	8,000	-
[7887]	25/12/11	1,620	1,620	1,592	1,606	-2	-0.124378	6,000	-
[7887]	25/12/10	1,604	1,624	1,598	1,608	+8	+0.5	5,500	-
[7887]	25/12/09	1,586	1,600	1,582	1,600	+14	+0.882724	7,000	-
[7887]	25/12/08	1,590	1,590	1,566	1,586	+22	+1.40665	11,500	-
[7887]	25/12/05	1,566	1,592	1,560	1,564	+12	+0.773196	12,000	-
[7887]	25/12/04	1,562	1,590	1,546	1,552	+20	+1.305483	23,000	-
[7887]	25/12/03	1,516	1,532	1,514	1,532	+32	+2.133333	6,500	-
[7887]	25/12/02	1,506	1,506	1,500	1,500	+6	+0.401606	1,000	-
[7887]	25/12/01	1,502	1,502	1,480	1,494	+12	+0.809717	2,500	-
[7887]	25/11/28	1,480	1,482	1,480	1,482	+2	+0.135135	1,000	-
[7887]	25/11/27	1,480	1,480	1,480	1,480	0	0	1,500	-
[7887]	25/11/26	1,480	1,490	1,460	1,480	-10	-0.671141	7,500	-
[7887]	25/11/25	1,498	1,498	1,474	1,490	+2	+0.134409	4,000	-
[7887]	25/11/21	1,472	1,488	1,464	1,488	+10	+0.67659	4,500	-
[7887]	25/11/20	1,494	1,514	1,476	1,478	-6	-0.404313	4,000	-
[7887]	25/11/19	1,474	1,490	1,446	1,484	+2	+0.134953	9,000	-
[7887]	25/11/18	1,490	1,490	1,482	1,482	-12	-0.803213	13,500	-
[7887]	25/11/17	1,548	1,568	1,480	1,494	-54	-3.488372	66,000	-
[7887]	25/11/14	1,542	1,572	1,500	1,548	-24	-1.526718	14,500	-
[7887]	25/11/13	1,522	1,578	1,500	1,572	+120	+8.264463	51,500	-
[7887]	25/11/12	1,470	1,488	1,450	1,452	-8	-0.547945	5,500	-
[7887]	25/11/11	1,482	1,482	1,460	1,460	-10	-0.680272	1,000	-
[7887]	25/11/10	1,470	1,470	1,470	1,470	+20	+1.37931	1,000	-
[7887]	25/11/07	1,470	1,470	1,450	1,450	-16	-1.091405	2,000	-
[7887]	25/11/06	1,478	1,478	1,448	1,466	-8	-0.542741	3,000	-
[7887]	25/11/05	1,500	1,500	1,446	1,474	-32	-2.124834	5,000	-
[7887]	25/11/04	1,480	1,506	1,474	1,506	+18	+1.209677	9,000	-
[7887]	25/10/31	1,478	1,488	1,478	1,488	+2	+0.13459	1,500	-
[7887]	25/10/30	1,500	1,500	1,476	1,486	+2	+0.134771	2,000	-
[7887]	25/10/29	1,484	1,484	1,484	1,484	0	0	500	-
[7887]	25/10/28	1,478	1,484	1,478	1,484	+6	+0.405954	2,000	-
[7887]	25/10/27	1,484	1,484	1,478	1,478	-6	-0.404313	1,000	-
[7887]	25/10/24	1,512	1,512	1,484	1,484	-8	-0.536193	1,500	-
[7887]	25/10/23	1,484	1,492	1,484	1,492	-22	-1.453104	1,500	-
[7887]	25/10/22	1,516	1,520	1,490	1,514	+12	+0.798935	3,500	-
[7887]	25/10/21	1,500	1,502	1,500	1,502	-24	-1.572739	2,000	-
[7887]	25/10/20	1,480	1,526	1,474	1,526	+46	+3.108108	6,000	-
[7887]	25/10/17	1,484	1,484	1,458	1,480	-12	-0.80429	6,500	-
[7887]	25/10/16	1,470	1,492	1,470	1,492	+2	+0.134228	5,000	-
[7887]	25/10/15	1,488	1,490	1,466	1,490	0	0	4,500	-
[7887]	25/10/14	1,542	1,542	1,490	1,490	-66	-4.241645	7,000	-
[7887]	25/10/10	1,554	1,562	1,554	1,556	+6	+0.387097	4,000	-
[7887]	25/10/09	1,546	1,554	1,546	1,550	0	0	2,500	-
[7887]	25/10/08	1,536	1,550	1,536	1,550	+14	+0.911458	1,500	-
[7887]	25/10/07	1,558	1,558	1,536	1,536	-2	-0.130039	4,000	-
[7887]	25/10/06	1,510	1,538	1,510	1,538	+46	+3.08311	7,500	-
[7887]	25/10/03	1,510	1,510	1,480	1,492	0	0	17,500	-
[7887]	25/10/02	1,476	1,502	1,476	1,492	+10	+0.674764	5,500	-
[7887]	25/10/01	1,554	1,554	1,482	1,482	-72	-4.633205	11,500	-
[7887]	25/09/30	1,554	1,582	1,554	1,554	+34	+2.236842	5,500	-
[7887]	25/09/29	1,512	1,520	1,510	1,520	+8	+0.529101	2,500	-
[7887]	25/09/26	1,526	1,532	1,504	1,512	+16	+1.069519	7,000	-
[7887]	25/09/25	1,448	1,504	1,448	1,496	+48	+3.314917	12,500	-
[7887]	25/09/24	1,470	1,470	1,448	1,448	-12	-0.821918	4,500	-
[7887]	25/09/22	1,474	1,474	1,448	1,460	-14	-0.949796	11,000	-
[7887]	25/09/19	1,500	1,500	1,426	1,474	-26	-1.733333	9,500	-
[7887]	25/09/18	1,510	1,530	1,500	1,500	-24	-1.574803	5,500	-
[7887]	25/09/17	1,530	1,530	1,498	1,524	+24	+1.6	4,500	-
[7887]	25/09/16	1,502	1,506	1,478	1,500	+12	+0.806452	9,500	-
[7887]	25/09/12	1,472	1,500	1,450	1,488	+16	+1.086957	11,000	-
[7887]	25/09/11	1,412	1,476	1,412	1,472	+90	+6.512301	38,000	-
[7887]	25/09/10	1,384	1,404	1,382	1,382	-8	-0.57554	6,500	-
[7887]	25/09/09	1,394	1,394	1,390	1,390	-8	-0.572246	2,000	-
[7887]	25/09/08	1,390	1,398	1,384	1,398	+4	+0.286944	3,000	-
[7887]	25/09/05	1,398	1,398	1,390	1,394	-4	-0.286123	11,000	-