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
[4380]	26/10/29	661	662	657	657	0	0	1,400	6,425,938,432
[4380]	26/10/28	652	662	650	657	+5	+0.766871	4,400	6,425,938,432
[4380]	26/10/27	660	660	652	652	+1	+0.15361	300	6,377,034,752
[4380]	26/10/26	661	661	650	651	-10	-1.512859	2,300	6,367,254,016
[4380]	26/10/23	672	672	650	661	-9	-1.343284	2,400	6,465,061,376
[4380]	26/10/22	675	675	650	670	-4	-0.593472	3,900	6,553,088,000
[4380]	26/10/21	676	676	666	674	+4	+0.597015	1,200	6,592,210,432
[4380]	26/10/20	671	674	665	670	+4	+0.600601	2,900	6,553,088,000
[4380]	26/10/19	660	666	651	666	+6	+0.909091	6,000	6,513,965,056
[4380]	26/10/16	661	661	660	660	+9	+1.382488	5,500	6,455,280,640
[4380]	26/10/15	667	667	651	651	-16	-2.398801	4,300	6,367,254,016
[4380]	26/10/14	670	670	663	667	-3	-0.447761	5,200	6,523,745,792
[4380]	26/10/13	670	677	661	670	+9	+1.361573	2,300	6,553,088,000
[4380]	26/10/09	655	661	655	661	+6	+0.916031	2,500	6,465,061,376
[4380]	26/10/08	656	657	655	655	-10	-1.503759	1,300	6,406,376,960
[4380]	26/10/07	692	692	644	665	-27	-3.901734	8,500	6,504,184,320
[4380]	26/10/06	690	693	690	692	+2	+0.289855	2,000	6,768,263,680
[4380]	26/10/05	705	705	690	690	-15	-2.12766	3,000	6,748,702,208
[4380]	26/10/02	705	705	705	705	+2	+0.284495	400	6,895,413,248
[4380]	26/10/01	705	709	703	703	+3	+0.428571	2,800	6,875,851,776
[4380]	26/09/30	705	705	700	700	0	0	1,200	6,846,509,568
[4380]	26/09/29	715	715	700	700	-14	-1.960784	1,300	6,846,509,568
[4380]	26/09/28	714	716	706	714	0	0	4,300	6,983,439,872
[4380]	26/09/25	701	714	700	714	+8	+1.133144	5,900	6,983,439,872
[4380]	26/09/24	709	709	699	706	+7	+1.001431	2,200	6,905,193,984
[4380]	26/09/18	699	699	699	699	-2	-0.285307	2,000	6,836,728,832
[4380]	26/09/17	707	707	701	701	0	0	9,600	6,856,290,304
[4380]	26/09/16	699	710	699	701	+2	+0.286123	13,600	6,856,290,304
[4380]	26/09/15	703	703	690	699	-13	-1.825843	13,400	6,836,728,832
[4380]	26/09/14	690	729	690	712	+24	+3.488372	29,900	6,963,878,400
[4380]	26/09/11	692	698	688	688	-4	-0.578035	5,400	6,729,140,736
[4380]	26/09/10	687	692	684	692	+3	+0.435414	4,500	6,768,263,680
[4380]	26/09/09	689	689	685	689	0	0	6,600	6,738,921,472
[4380]	26/09/08	686	689	686	689	+1	+0.145349	3,100	6,738,921,472
[4380]	26/09/07	687	690	687	688	+3	+0.437956	6,500	6,729,140,736
[4380]	26/09/04	680	687	680	685	+6	+0.883652	8,500	6,699,798,528
[4380]	26/09/03	691	691	679	679	-3	-0.439883	4,300	6,641,114,112
[4380]	26/09/02	684	687	680	682	-2	-0.292398	7,500	6,670,456,320
[4380]	26/09/01	685	690	684	684	+2	+0.293255	1,600	6,690,017,792
[4380]	26/08/31	691	692	677	682	-5	-0.727802	8,400	6,670,456,320
[4380]	26/08/28	668	689	667	687	+16	+2.384501	4,600	6,719,360,000
[4380]	26/08/27	686	686	673	671	-19	-2.753623	9,900	6,562,868,736
[4380]	26/08/26	700	700	681	690	-10	-1.428571	10,200	6,748,702,208
[4380]	26/08/25	705	720	691	700	-20	-2.777778	12,800	6,846,509,568
[4380]	26/08/24	680	720	680	720	+55	+8.270677	24,300	7,042,124,288
[4380]	26/08/21	666	676	664	665	-10	-1.481481	2,300	6,504,184,320
[4380]	26/08/20	678	680	661	675	+14	+2.118003	9,100	6,601,991,168
[4380]	26/08/19	660	661	657	661	+4	+0.608828	2,900	6,465,061,376
[4380]	26/08/18	654	665	653	657	-3	-0.454545	3,300	6,425,938,432
[4380]	26/08/17	652	663	652	660	+8	+1.226994	17,000	6,455,280,640
[4380]	26/08/14	654	660	648	652	+7	+1.085271	16,800	6,377,034,752
[4380]	26/08/13	649	650	645	645	0	0	2,100	6,308,569,600
[4380]	26/08/12	653	653	640	645	-8	-1.225115	9,200	6,308,569,600
[4380]	26/08/10	646	655	642	653	+27	+4.313099	15,800	6,386,815,488
[4380]	26/08/07	630	644	624	626	-3	-0.476948	10,300	6,122,735,616
[4380]	26/08/06	619	629	619	629	+10	+1.615509	1,600	6,152,077,824
[4380]	26/08/05	624	630	619	619	-5	-0.801282	3,800	6,054,270,464
[4380]	26/08/04	610	630	610	624	+14	+2.295082	21,300	6,103,174,144
[4380]	26/08/03	610	615	603	610	+9	+1.497504	2,500	5,966,243,840
[4380]	26/07/31	584	601	584	601	+27	+4.703833	13,500	5,878,217,728
[4380]	26/07/30	605	605	565	574	-31	-5.123967	4,500	5,614,137,856
[4380]	26/07/29	624.5	624.5	605	605	-19.5	-3.122498	2,400	5,917,340,672
[4380]	26/07/28	620	624.5	618.5	624.5	+5	+0.807103	9,400	6,108,064,768
[4380]	26/07/27	608	619.5	608	619.5	+17	+2.821577	7,600	6,059,161,088
[4380]	26/07/24	604.5	606	602.5	602.5	-2	-0.330852	5,400	5,892,888,576
[4380]	26/07/23	600	604.5	595	604.5	+3.5	+0.582363	4,600	5,912,450,048
[4380]	26/07/22	602.5	605	599.5	601	+1.5	+0.250209	5,600	5,878,217,728
[4380]	26/07/21	600	600	592	599.5	+1	+0.167084	6,600	5,863,546,368
[4380]	26/07/17	600	600	595	598.5	-1.5	-0.25	6,400	-
[4380]	26/07/16	602	605	593	600	-1	-0.166389	7,000	-
[4380]	26/07/15	593	602	593	601	+6	+1.008403	2,600	-
[4380]	26/07/14	597.5	597.5	580	595	+5	+0.847458	2,600	-
[4380]	26/07/13	593	598.5	567.5	590	-2.5	-0.421941	5,400	-
[4380]	26/07/10	592	598	587.5	592.5	-7.5	-1.25	3,600	-
[4380]	26/07/09	595	604.5	595	600	+12.5	+2.12766	7,600	-
[4380]	26/07/08	599.5	599.5	587.5	587.5	-12	-2.001668	2,600	-
[4380]	26/07/07	582	604	573	599.5	+29.5	+5.175439	26,600	-
[4380]	26/07/06	567.5	575	567.5	570	+2.5	+0.440529	7,400	-
[4380]	26/07/03	550	567.5	550	567.5	+12	+2.160216	5,200	-
[4380]	26/07/02	555.5	559.5	552.5	555.5	+0.5	+0.09009	3,800	-
[4380]	26/07/01	556	556	543	555	-0.5	-0.090009	800	-
[4380]	26/06/30	548	555.5	534	555.5	+9.5	+1.739927	2,000	-
[4380]	26/06/29	521.5	546	521.5	546	+24.5	+4.697987	5,800	-
[4380]	26/06/26	516	521.5	512.5	521.5	+6.5	+1.262136	49,400	-
[4380]	26/06/25	534	540	514.5	515	-17	-3.195489	83,800	-
[4380]	26/06/24	530	532	523.5	532	+2	+0.377358	9,200	-
[4380]	26/06/23	547.5	547.5	524	530	-17.5	-3.196347	32,200	-
[4380]	26/06/22	577	587.5	544	547.5	-25	-4.366812	37,800	-
[4380]	26/06/19	595	595	570	572.5	-22.5	-3.781513	8,400	-
[4380]	26/06/18	600.5	600.5	595	595	-10.5	-1.734104	18,200	-
[4380]	26/06/17	600	608.5	587.5	605.5	+31.5	+5.487805	27,400	-
[4380]	26/06/16	555	574	555	574	+23	+4.174229	21,400	-
[4380]	26/06/15	555.5	565	547.5	551	+1	+0.181818	16,200	-
[4380]	26/06/12	561.5	561.5	550	550	-11.5	-2.048085	16,800	-
[4380]	26/06/11	557.5	562	557	561.5	+6	+1.080108	12,000	-
[4380]	26/06/10	554.5	555.5	554.5	555.5	0	0	12,600	-
[4380]	26/06/09	554	559.5	554	555.5	+1.5	+0.270758	15,600	-
[4380]	26/06/08	567	567.5	554	554	-13.5	-2.378855	7,200	-
[4380]	26/06/05	567	570	555	567.5	+2.5	+0.442478	2,000	-
[4380]	26/06/04	565.5	568.5	560.5	565	-0.5	-0.088417	9,400	-
[4380]	26/06/03	577.5	578	565.5	565.5	-12	-2.077922	6,000	-
[4380]	26/06/02	581.5	581.5	571.5	577.5	-4	-0.687876	1,600	-
[4380]	26/06/01	584.5	584.5	581.5	581.5	+6	+1.042572	600	-
[4380]	26/05/29	571	578	570.5	575.5	+5	+0.876424	3,200	-
[4380]	26/05/28	570.5	570.5	570.5	570.5	-3.5	-0.609756	1,600	-
[4380]	26/05/27	577.5	578.5	574	574	-1	-0.173913	6,200	-
[4380]	26/05/26	562.5	575	561	575	0	0	2,000	-
[4380]	26/05/25	574.5	575	563	575	0	0	3,000	-
[4380]	26/05/22	563	575	561.5	575	+12.5	+2.222222	2,600	-
[4380]	26/05/21	556.5	562.5	556.5	562.5	+6	+1.078167	3,000	-
[4380]	26/05/20	558	558	556.5	556.5	-1.5	-0.268817	1,400	-
[4380]	26/05/19	558	560.5	553	558	+3.5	+0.631199	5,800	-
[4380]	26/05/18	569.5	569.5	550	554.5	-15	-2.633889	9,600	-
[4380]	26/05/15	575	578.5	569.5	569.5	-8	-1.385281	13,800	-
[4380]	26/05/14	580	584.5	575.5	577.5	-2.5	-0.431034	7,200	-
[4380]	26/05/13	579.5	585	579.5	580	-2.5	-0.429185	9,200	-
[4380]	26/05/12	588	594	581	582.5	-5.5	-0.935374	21,000	-
[4380]	26/05/11	595	595	588	588	-0.5	-0.084962	6,400	-
[4380]	26/05/08	586.5	593.5	584	588.5	+1	+0.170213	18,600	-
[4380]	26/05/07	590	590.5	586.5	587.5	-2.5	-0.423729	16,600	-
[4380]	26/05/01	590.5	590.5	582.5	590	-1.5	-0.253593	6,600	-
[4380]	26/04/30	591	591.5	590.5	591.5	-7	-1.169591	2,200	-
[4380]	26/04/28	594	598.5	594	598.5	+3.5	+0.588235	1,000	-
[4380]	26/04/27	592.5	600	592.5	595	+3.5	+0.591716	5,800	-
[4380]	26/04/24	597.5	597.5	591.5	591.5	-6	-1.004184	600	-
[4380]	26/04/23	595.5	597.5	589	597.5	+7.5	+1.271186	1,400	-
[4380]	26/04/22	588.5	594.5	588.5	590	+1.5	+0.254885	2,400	-
[4380]	26/04/21	594.5	594.5	587	588.5	-6	-1.009251	2,600	-
[4380]	26/04/20	589	594.5	583	594.5	+1	+0.168492	2,600	-
[4380]	26/04/17	595	595	581.5	593.5	-1.5	-0.252101	18,400	-
[4380]	26/04/16	603	603	589.5	595	-12	-1.976936	13,200	-
[4380]	26/04/15	604.5	607.5	604.5	607	+2.5	+0.413565	1,400	-
[4380]	26/04/14	600.5	604.5	595.5	604.5	+5	+0.834028	3,400	-
[4380]	26/04/13	594	600	591	599.5	+5.5	+0.925926	4,800	-
[4380]	26/04/10	601.5	604.5	587.5	594	-0.5	-0.084104	15,000	-
[4380]	26/04/09	595	596	592.5	594.5	-0.5	-0.084034	4,000	-
[4380]	26/04/08	608.5	610	585	595	-5.5	-0.915903	46,800	-
[4380]	26/04/07	597.5	609.5	597	600.5	+0.5	+0.083333	1,000	-
[4380]	26/04/06	597	608.5	596.5	600	+5	+0.840336	1,200	-
[4380]	26/04/03	591.5	595	591.5	595	+2.5	+0.421941	800	-
[4380]	26/04/02	610.5	610.5	592.5	592.5	-17	-2.789171	6,800	-
[4380]	26/04/01	609.5	609.5	609.5	609.5	+10.5	+1.752922	400	-
[4380]	26/03/31	599	599	599	599	0	0	800	-
[4380]	26/03/30	605	606.5	590.5	599	-6	-0.991736	3,600	-
[4380]	26/03/27	602.5	611.5	601.5	605	+2.5	+0.414938	6,400	-
[4380]	26/03/26	616.5	616.5	602.5	602.5	-11.5	-1.872964	1,400	-
[4380]	26/03/25	615	615	611	614	+21.5	+3.628692	2,000	-
[4380]	26/03/24	597.5	600	591	592.5	-2.5	-0.420168	15,400	-
[4380]	26/03/23	594.5	607.5	590	595	-12.5	-2.057613	22,800	-
[4380]	26/03/19	630	630	607.5	607.5	-17	-2.722178	53,400	-
[4380]	26/03/18	656.5	656.5	615.5	624.5	+12	+1.959184	45,400	-
[4380]	26/03/17	617.5	620.5	609	612.5	-5	-0.809717	9,200	-
[4380]	26/03/16	622	625.5	591	617.5	-4.5	-0.723473	7,800	-
[4380]	26/03/13	642	642	622	622	-13	-2.047244	800	-
[4380]	26/03/12	643.5	643.5	635	635	+5	+0.793651	1,000	-
[4380]	26/03/11	621	645	619	630	+13	+2.106969	10,600	-
[4380]	26/03/10	613.5	625.5	613.5	617	+11.5	+1.899257	2,400	-
[4380]	26/03/09	633	633	605.5	605.5	-12.5	-2.022654	6,600	-
[4380]	26/03/06	632.5	632.5	618	618	+0.5	+0.080972	4,800	-
[4380]	26/03/05	－	－	－	617.5	0	0	0	-
[4380]	26/03/04	630	630	612.5	617.5	-12.5	-1.984127	1,800	-
[4380]	26/03/03	644.5	644.5	629.5	630	-14.5	-2.249806	1,800	-
[4380]	26/03/02	630	645	619	644.5	+18.5	+2.955272	5,000	-
[4380]	26/02/27	623.5	633.5	623.5	626	+2.5	+0.400962	2,600	-
[4380]	26/02/26	622	623.5	622	623.5	-4.5	-0.716561	800	-
[4380]	26/02/25	644	644	620	628	-16.5	-2.560124	7,400	-
[4380]	26/02/24	645.5	645.5	644.5	644.5	-1	-0.154919	1,000	-
[4380]	26/02/20	634.5	646.5	634.5	645.5	-4	-0.615858	2,200	-
[4380]	26/02/19	650	650	649.5	649.5	-0.5	-0.076923	2,600	-
[4380]	26/02/18	631.5	652.5	631.5	650	+14.5	+2.281668	10,800	-
[4380]	26/02/17	626	635.5	626	635.5	+5.5	+0.873016	1,000	-
[4380]	26/02/16	630	630	625	630	0	0	1,600	-
[4380]	26/02/13	635	642.5	630	630	-20	-3.076923	3,200	-
[4380]	26/02/12	650	651.5	647.5	650	0	0	6,400	-
[4380]	26/02/10	629	650	629	650	+21.5	+3.420843	5,200	-
[4380]	26/02/09	640.5	640.5	628.5	628.5	+3	+0.479616	3,200	-
[4380]	26/02/06	625.5	625.5	621	625.5	+6	+0.968523	1,600	-
[4380]	26/02/05	620	620	615	619.5	-2	-0.321802	3,200	-
[4380]	26/02/04	625	625	621.5	621.5	+1	+0.16116	1,200	-
[4380]	26/02/03	625	625.5	620.5	620.5	-2.5	-0.401284	1,400	-
[4380]	26/02/02	618	624	618	623	+2.5	+0.402901	2,600	-
[4380]	26/01/30	625	626.5	608	620.5	-19	-2.971071	9,000	-
[4380]	26/01/29	645.5	646.5	633	639.5	-7.5	-1.159196	7,200	-
[4380]	26/01/28	644.5	650.5	644.5	647	0	0	2,000	-
[4380]	26/01/27	647.5	648	646	647	-5.5	-0.842912	1,600	-
[4380]	26/01/26	644.5	652.5	644.5	652.5	+1.5	+0.230415	12,600	-
[4380]	26/01/23	654	654.5	651	651	-1	-0.153374	6,200	-
[4380]	26/01/22	656	660	650	652	-5.5	-0.836502	5,800	-
[4380]	26/01/21	654.5	657.5	654	657.5	+3	+0.458365	3,200	-
[4380]	26/01/20	654.5	655.5	654	654.5	-2	-0.304646	1,400	-
[4380]	26/01/19	660.5	664	651	656.5	-4	-0.605602	3,000	-
[4380]	26/01/16	657	660.5	648.5	660.5	+3.5	+0.532725	4,600	-
[4380]	26/01/15	653.5	657	648.5	657	+7.5	+1.154734	3,200	-
[4380]	26/01/14	649	661	649	649.5	-7	-1.06626	2,800	-
[4380]	26/01/13	662.5	662.5	646	656.5	+6	+0.922367	4,600	-
[4380]	26/01/09	642.5	650.5	642.5	650.5	+3	+0.46332	12,800	-
[4380]	26/01/08	658	658	643	647.5	-11	-1.670463	3,000	-
[4380]	26/01/07	650	658.5	645.5	658.5	+13.5	+2.093023	3,400	-
[4380]	26/01/06	640.5	649.5	640.5	645	-5	-0.769231	8,800	-
[4380]	26/01/05	651.5	651.5	641.5	650	-1.5	-0.230238	9,200	-
[4380]	25/12/30	650	651.5	648	651.5	+1.5	+0.230769	1,800	-
[4380]	25/12/29	665.5	665.5	648.5	650	-2.5	-0.383142	6,400	-
[4380]	25/12/26	632.5	652.5	629.5	652.5	+18.5	+2.917981	23,000	-
[4380]	25/12/25	631.5	638.5	631.5	634	0	0	4,800	-
[4380]	25/12/24	637	650	630.5	634	-0.5	-0.078802	11,000	-
[4380]	25/12/23	631.5	635	631	634.5	+3	+0.475059	4,400	-
[4380]	25/12/22	636.5	636.5	631.5	631.5	-3.5	-0.551181	7,200	-
[4380]	25/12/19	639	644	635	635	-5	-0.78125	9,200	-
[4380]	25/12/18	641.5	645	635.5	640	-6.5	-1.005414	4,600	-
[4380]	25/12/17	643.5	646.5	626.5	646.5	+3	+0.4662	7,800	-
[4380]	25/12/16	660	660.5	625	643.5	-31.5	-4.666667	35,200	-
[4380]	25/12/15	689.5	694.5	658	675	-14.5	-2.102973	26,200	-
[4380]	25/12/12	672.5	699.5	649	689.5	+17	+2.527881	26,400	-
[4380]	25/12/11	658	674.5	653	672.5	+19.5	+2.986217	6,400	-
[4380]	25/12/10	649.5	653.5	641	653	+8	+1.24031	4,000	-
[4380]	25/12/09	630	645	630	645	+10.5	+1.654846	6,000	-
[4380]	25/12/08	630	635	628	634.5	+4.5	+0.714286	6,400	-
[4380]	25/12/05	625	630	624.5	630	+5	+0.8	2,800	-
[4380]	25/12/04	629.5	634.5	625	625	-4.5	-0.714853	2,400	-
[4380]	25/12/03	631.5	632.5	625	629.5	+4.5	+0.72	4,400	-
[4380]	25/12/02	637	640	625	625	-19.5	-3.025601	6,000	-
[4380]	25/12/01	638	644.5	633	644.5	+6.5	+1.018809	1,600	-
[4380]	25/11/28	643.5	643.5	635	638	-5.5	-0.854701	2,800	-
[4380]	25/11/27	633.5	643.5	625.5	643.5	+11	+1.73913	3,400	-
[4380]	25/11/26	625	632.5	625	632.5	+8	+1.281025	2,200	-
[4380]	25/11/25	625	626.5	618	624.5	+7	+1.133603	8,000	-
[4380]	25/11/21	616	623	616	617.5	-2.5	-0.403226	1,400	-
[4380]	25/11/20	623	623	615.5	620	-2.5	-0.401606	2,000	-
[4380]	25/11/19	632	632	622	622.5	-4.5	-0.717703	1,400	-
[4380]	25/11/18	612.5	628	612.5	627	+4.5	+0.722892	6,400	-
[4380]	25/11/17	625	625	606.5	622.5	-5	-0.796813	10,000	-
[4380]	25/11/14	627.5	627.5	620	627.5	+7.5	+1.209677	9,000	-
[4380]	25/11/13	633.5	634	620	620	-15	-2.362205	2,600	-
[4380]	25/11/12	620.5	635.5	620	635	+14.5	+2.336825	2,800	-
[4380]	25/11/11	－	－	－	620.5	0	0	0	-
[4380]	25/11/10	614.5	626.5	611	620.5	+8.5	+1.388889	4,800	-
[4380]	25/11/07	611.5	612	606.5	612	+0.5	+0.081766	6,000	-
[4380]	25/11/06	610.5	615	608	611.5	+1	+0.1638	10,400	-
[4380]	25/11/05	628	628	605	610.5	-15.5	-2.476038	18,000	-
[4380]	25/11/04	628.5	635	618.5	626	-5.5	-0.870942	12,200	-
[4380]	25/10/31	639.5	639.5	631.5	631.5	-2	-0.315706	800	-
[4380]	25/10/30	643	643	632.5	633.5	-3.5	-0.549451	2,600	-
[4380]	25/10/29	654.5	654.5	636.5	637	-10.5	-1.621622	4,600	-
[4380]	25/10/28	652	653	642.5	647.5	+1.5	+0.232198	5,800	-
[4380]	25/10/27	645.5	650.5	645	646	+1	+0.155039	6,800	-
[4380]	25/10/24	646.5	654.5	644.5	645	-2	-0.309119	5,200	-
[4380]	25/10/23	649.5	652.5	637.5	647	-2.5	-0.384911	4,200	-
[4380]	25/10/22	657.5	672.5	649	649.5	+0.5	+0.077042	3,400	-
[4380]	25/10/21	636.5	649	635.5	649	+9.5	+1.485536	4,400	-
[4380]	25/10/20	625	649.5	625	639.5	+16.5	+2.648475	5,000	-
[4380]	25/10/17	649.5	649.5	622.5	623	-23	-3.560372	11,800	-
[4380]	25/10/16	645	657.5	645	646	+1	+0.155039	1,800	-
[4380]	25/10/15	640	645	640	645	+5	+0.78125	2,400	-
[4380]	25/10/14	639.5	659.5	639.5	640	-16.5	-2.513328	10,400	-
[4380]	25/10/10	651.5	656.5	640	656.5	-2.5	-0.379363	13,200	-
[4380]	25/10/09	657.5	659	649	659	+2	+0.304414	9,800	-
[4380]	25/10/08	675	677.5	656.5	657	-21.5	-3.168755	15,000	-
[4380]	25/10/07	695	695.5	678.5	678.5	-31.5	-4.43662	6,600	-
[4380]	25/10/06	710.5	718.5	700	710	0	0	4,200	-
[4380]	25/10/03	710	710.5	710	710	-0.5	-0.070373	11,000	-
[4380]	25/10/02	711.5	711.5	701.5	710.5	-0.5	-0.070323	3,200	-
[4380]	25/10/01	699	711	699	711	+0.5	+0.070373	4,600	-
[4380]	25/09/30	700.5	710.5	693	710.5	+6.5	+0.923295	4,000	-
[4380]	25/09/29	695.5	710	694	704	+10.5	+1.514059	4,000	-
[4380]	25/09/26	707.5	709	693.5	693.5	-18.5	-2.598315	12,000	-
[4380]	25/09/25	711	718.5	708	712	+1	+0.140647	11,000	-
[4380]	25/09/24	708	718.5	707.5	711	-8	-1.112656	5,600	-
[4380]	25/09/22	678.5	724	678.5	719	+41.5	+6.125461	37,000	-
[4380]	25/09/19	701.5	705.5	656	677.5	-28.5	-4.036827	36,000	-
[4380]	25/09/18	725	730	694	706	-19	-2.62069	58,000	-
[4380]	25/09/17	701	725	686	725	+39	+5.685131	202,000	-
[4380]	25/09/16	674	690	668.5	686	+19.5	+2.925731	56,800	-
[4380]	25/09/12	666	673.5	657.5	666.5	+0.5	+0.075075	11,400	-
[4380]	25/09/11	673.5	673.5	666	666	-7.5	-1.113586	5,400	-
[4380]	25/09/10	673	678	670.5	673.5	+3.5	+0.522388	9,200	-
[4380]	25/09/09	666.5	670	666.5	670	+2.5	+0.374532	4,000	-
[4380]	25/09/08	664.5	667.5	660	667.5	+2.5	+0.37594	4,400	-
[4380]	25/09/05	651	665	651	665	+14	+2.150538	3,400	-