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
[7236]	26/10/29	1,343	1,343	1,310	1,321	-14	-1.048689	1,162,500	74,782,441,472
[7236]	26/10/28	1,360	1,369	1,335	1,335	-16	-1.184308	389,600	75,574,992,896
[7236]	26/10/27	1,360	1,362	1,341	1,351	+8	+0.595681	283,700	76,480,757,760
[7236]	26/10/26	1,347	1,360	1,336	1,343	-18	-1.322557	272,100	76,027,871,232
[7236]	26/10/23	1,354	1,363	1,332	1,361	-4	-0.29304	517,000	77,046,865,920
[7236]	26/10/22	1,382	1,392	1,362	1,365	-25	-1.798561	410,900	77,273,309,184
[7236]	26/10/21	1,400	1,400	1,378	1,390	+11	+0.797679	288,700	78,688,567,296
[7236]	26/10/20	1,418	1,422	1,379	1,379	-45	-3.160112	424,500	78,065,852,416
[7236]	26/10/19	1,420	1,426	1,403	1,424	-6	-0.41958	189,700	80,613,326,848
[7236]	26/10/16	1,418	1,435	1,410	1,430	+33	+2.362205	229,200	80,952,983,552
[7236]	26/10/15	1,403	1,409	1,384	1,397	-29	-2.033661	756,500	79,084,838,912
[7236]	26/10/14	1,450	1,450	1,422	1,426	-30	-2.06044	253,600	80,726,548,480
[7236]	26/10/13	1,430	1,457	1,420	1,456	+25	+1.74703	238,900	82,424,856,576
[7236]	26/10/09	1,431	1,443	1,423	1,431	-7	-0.486787	271,700	81,009,598,464
[7236]	26/10/08	1,472	1,473	1,438	1,438	-45	-3.03439	248,300	81,405,870,080
[7236]	26/10/07	1,487	1,501	1,474	1,483	-17	-1.133333	125,600	83,953,344,512
[7236]	26/10/06	1,497	1,506	1,487	1,500	+10	+0.671141	137,100	84,915,716,096
[7236]	26/10/05	1,475	1,492	1,475	1,490	+24	+1.637108	162,000	84,349,616,128
[7236]	26/10/02	1,478	1,490	1,459	1,466	-20	-1.345895	183,600	82,990,964,736
[7236]	26/10/01	1,493	1,493	1,471	1,486	-7	-0.468855	188,000	84,123,172,864
[7236]	26/09/30	1,465	1,493	1,453	1,493	+33	+2.260274	266,100	84,519,444,480
[7236]	26/09/29	1,477	1,480	1,452	1,460	-48	-3.183024	387,200	82,651,299,840
[7236]	26/09/28	1,550	1,550	1,508	1,508	-36	-2.331606	680,700	85,368,602,624
[7236]	26/09/25	1,522	1,545	1,510	1,544	+39	+2.591362	484,300	87,406,583,808
[7236]	26/09/24	1,500	1,505	1,491	1,505	+17	+1.142473	295,200	85,198,774,272
[7236]	26/09/18	1,507	1,516	1,479	1,488	-17	-1.129568	351,300	84,236,394,496
[7236]	26/09/17	1,497	1,521	1,490	1,505	+25	+1.689189	370,500	85,198,774,272
[7236]	26/09/16	1,470	1,499	1,469	1,480	+13	+0.886162	203,700	83,783,507,968
[7236]	26/09/15	1,445	1,468	1,438	1,467	+22	+1.522491	154,700	83,047,571,456
[7236]	26/09/14	1,420	1,453	1,413	1,445	+1	+0.069252	206,500	81,802,141,696
[7236]	26/09/11	1,424	1,445	1,418	1,444	-10	-0.687758	359,100	81,745,534,976
[7236]	26/09/10	1,454	1,461	1,439	1,454	-7	-0.479124	284,600	82,311,634,944
[7236]	26/09/09	1,468	1,487	1,455	1,461	-9	-0.612245	337,700	82,707,914,752
[7236]	26/09/08	1,528	1,531	1,470	1,470	-74	-4.792746	605,400	83,217,408,000
[7236]	26/09/07	1,531	1,549	1,522	1,544	+33	+2.183984	253,900	87,406,583,808
[7236]	26/09/04	1,527	1,533	1,505	1,511	-16	-1.047806	252,300	85,538,439,168
[7236]	26/09/03	1,549	1,549	1,519	1,527	0	0	224,600	86,444,204,032
[7236]	26/09/02	1,554	1,560	1,527	1,527	-46	-2.924348	332,700	86,444,204,032
[7236]	26/09/01	1,587	1,596	1,572	1,573	-15	-0.944584	142,000	89,048,285,184
[7236]	26/08/31	1,549	1,589	1,539	1,588	+38	+2.451613	324,600	89,897,443,328
[7236]	26/08/28	1,561	1,581	1,550	1,550	-14	-0.895141	192,500	87,746,240,512
[7236]	26/08/27	1,598	1,605	1,560	1,564	-34	-2.12766	223,700	88,538,791,936
[7236]	26/08/26	1,566	1,604	1,566	1,598	+38	+2.435897	316,100	90,463,543,296
[7236]	26/08/25	1,530	1,560	1,522	1,560	+11	+0.710136	210,400	88,312,348,672
[7236]	26/08/24	1,559	1,565	1,542	1,549	-11	-0.705128	232,100	87,689,633,792
[7236]	26/08/21	1,519	1,564	1,519	1,560	+31	+2.027469	200,800	88,312,348,672
[7236]	26/08/20	1,513	1,530	1,500	1,529	+27	+1.797603	259,200	86,557,425,664
[7236]	26/08/19	1,550	1,550	1,489	1,502	-79	-4.996837	569,400	85,028,937,728
[7236]	26/08/18	1,588	1,611	1,561	1,581	+15	+0.957854	275,700	89,501,171,712
[7236]	26/08/17	1,580	1,584	1,554	1,566	-19	-1.198738	240,900	88,652,013,568
[7236]	26/08/14	1,536	1,588	1,530	1,585	+50	+3.257329	266,400	89,727,606,784
[7236]	26/08/13	1,570	1,577	1,532	1,535	-17	-1.095361	281,400	86,897,090,560
[7236]	26/08/12	1,536	1,552	1,505	1,552	+33	+2.172482	216,400	87,859,462,144
[7236]	26/08/10	1,538	1,542	1,517	1,519	-7	-0.458716	209,600	85,991,317,504
[7236]	26/08/07	1,540	1,550	1,515	1,526	-11	-0.71568	254,300	86,387,589,120
[7236]	26/08/06	1,515	1,562	1,504	1,537	+8	+0.523218	455,900	87,010,304,000
[7236]	26/08/05	1,465	1,535	1,465	1,529	+77	+5.30303	651,300	86,557,425,664
[7236]	26/08/04	1,455	1,486	1,421	1,452	-73	-4.786885	1,246,400	82,198,413,312
[7236]	26/08/03	1,496	1,525	1,434	1,525	+42	+2.832097	944,200	86,330,982,400
[7236]	26/07/31	1,494	1,500	1,446	1,483	+8	+0.542373	264,100	83,953,344,512
[7236]	26/07/30	1,467	1,489	1,450	1,475	+8	+0.545331	320,900	83,500,457,984
[7236]	26/07/29	1,487	1,488	1,439	1,467	-14	-0.945307	476,700	83,047,571,456
[7236]	26/07/28	1,525	1,538	1,473	1,481	-59	-3.831169	352,800	83,840,122,880
[7236]	26/07/27	1,516	1,545	1,503	1,540	+38	+2.52996	173,900	87,180,140,544
[7236]	26/07/24	1,500	1,510	1,489	1,502	-19	-1.249178	157,100	85,028,937,728
[7236]	26/07/23	1,524	1,537	1,508	1,521	-3	-0.19685	118,200	86,104,539,136
[7236]	26/07/22	1,560	1,565	1,517	1,524	-13	-0.845804	256,700	86,274,367,488
[7236]	26/07/21	1,488	1,544	1,480	1,537	+55	+3.711201	311,600	87,010,304,000
[7236]	26/07/17	1,492	1,502	1,428	1,482	-45	-2.946955	580,100	-
[7236]	26/07/16	1,534	1,544	1,514	1,527	-3	-0.196078	134,900	-
[7236]	26/07/15	1,508	1,538	1,503	1,530	+23	+1.526211	157,200	-
[7236]	26/07/14	1,463	1,511	1,446	1,507	+39	+2.656676	263,400	-
[7236]	26/07/13	1,496	1,519	1,463	1,468	-10	-0.67659	198,900	-
[7236]	26/07/10	1,500	1,525	1,478	1,478	-8	-0.538358	239,400	-
[7236]	26/07/09	1,494	1,525	1,477	1,486	+22	+1.502732	220,900	-
[7236]	26/07/08	1,505	1,520	1,455	1,464	-48	-3.174603	368,300	-
[7236]	26/07/07	1,570	1,596	1,511	1,512	-46	-2.952503	232,300	-
[7236]	26/07/06	1,519	1,571	1,517	1,558	-1	-0.064144	192,700	-
[7236]	26/07/03	1,507	1,578	1,489	1,559	+49	+3.245033	290,400	-
[7236]	26/07/02	1,491	1,550	1,480	1,510	+30	+2.027027	284,800	-
[7236]	26/07/01	1,482	1,548	1,465	1,480	+39	+2.706454	253,600	-
[7236]	26/06/30	1,480	1,480	1,430	1,441	-41	-2.766532	302,400	-
[7236]	26/06/29	1,470	1,535	1,442	1,482	-23	-1.528239	311,700	-
[7236]	26/06/26	1,477	1,517	1,467	1,505	+28	+1.895735	217,000	-
[7236]	26/06/25	1,471	1,484	1,448	1,477	+36	+2.498265	193,000	-
[7236]	26/06/24	1,458	1,480	1,419	1,441	-17	-1.165981	304,000	-
[7236]	26/06/23	1,485	1,502	1,458	1,458	-25	-1.685772	247,000	-
[7236]	26/06/22	1,450	1,505	1,430	1,483	+55	+3.851541	319,000	-
[7236]	26/06/19	1,450	1,455	1,406	1,428	+3	+0.210526	421,000	-
[7236]	26/06/18	1,428	1,458	1,422	1,425	0	0	213,000	-
[7236]	26/06/17	1,422	1,452	1,411	1,425	+2	+0.140548	278,000	-
[7236]	26/06/16	1,443	1,443	1,420	1,423	-17	-1.180556	202,000	-
[7236]	26/06/15	1,437	1,473	1,431	1,440	+45	+3.225806	461,000	-
[7236]	26/06/12	1,429	1,434	1,385	1,395	-18	-1.273885	270,000	-
[7236]	26/06/11	1,420	1,420	1,377	1,413	-22	-1.533101	481,000	-
[7236]	26/06/10	1,431	1,463	1,415	1,435	0	0	411,000	-
[7236]	26/06/09	1,420	1,452	1,410	1,435	+30	+2.135231	301,000	-
[7236]	26/06/08	1,399	1,418	1,381	1,405	-31	-2.158774	440,000	-
[7236]	26/06/05	1,406	1,441	1,396	1,436	+30	+2.133713	250,000	-
[7236]	26/06/04	1,425	1,430	1,396	1,406	-36	-2.496533	435,000	-
[7236]	26/06/03	1,500	1,516	1,442	1,442	-56	-3.738318	411,000	-
[7236]	26/06/02	1,518	1,518	1,453	1,498	-34	-2.219321	459,000	-
[7236]	26/06/01	1,490	1,566	1,480	1,532	+46	+3.095559	430,000	-
[7236]	26/05/29	1,485	1,524	1,480	1,486	+1	+0.06734	316,000	-
[7236]	26/05/28	1,470	1,491	1,440	1,485	-11	-0.735294	487,000	-
[7236]	26/05/27	1,521	1,540	1,496	1,496	-27	-1.772817	425,000	-
[7236]	26/05/26	1,584	1,584	1,495	1,523	-21	-1.360104	812,000	-
[7236]	26/05/25	1,496	1,581	1,488	1,544	+70	+4.748982	713,000	-
[7236]	26/05/22	1,444	1,496	1,437	1,474	+40	+2.7894	547,000	-
[7236]	26/05/21	1,390	1,436	1,360	1,434	+69	+5.054945	726,000	-
[7236]	26/05/20	1,380	1,380	1,335	1,365	-20	-1.444043	577,000	-
[7236]	26/05/19	1,390	1,395	1,350	1,385	+2	+0.144613	617,000	-
[7236]	26/05/18	1,432	1,432	1,376	1,383	-54	-3.757829	485,000	-
[7236]	26/05/15	1,456	1,469	1,417	1,437	-8	-0.553633	424,000	-
[7236]	26/05/14	1,466	1,480	1,445	1,445	-35	-2.364865	191,000	-
[7236]	26/05/13	1,447	1,480	1,436	1,480	+32	+2.209945	333,000	-
[7236]	26/05/12	1,470	1,479	1,444	1,448	-25	-1.697217	317,000	-
[7236]	26/05/11	1,455	1,522	1,455	1,473	+23	+1.586207	624,000	-
[7236]	26/05/08	1,481	1,509	1,427	1,450	-18	-1.226158	1,077,000	-
[7236]	26/05/07	1,490	1,529	1,450	1,468	+8	+0.547945	1,722,000	-
[7236]	26/05/01	1,501	1,590	1,436	1,460	+349	+31.413141	6,263,000	-
[7236]	26/04/30	1,111	1,111	1,111	1,111	+150	+15.608741	69,000	-
[7236]	26/04/28	961	961	961	961	+150	+18.495684	84,000	-
[7236]	26/04/27	808	818	791	811	-4	-0.490798	455,000	-
[7236]	26/04/24	881	881	812	815	-36	-4.230317	342,000	-
[7236]	26/04/23	867	879	851	851	-31	-3.514739	251,000	-
[7236]	26/04/22	914	914	880	882	-32	-3.501094	218,000	-
[7236]	26/04/21	924	926	900	914	-7	-0.760043	338,000	-
[7236]	26/04/20	919	923	891	921	+17	+1.880531	405,000	-
[7236]	26/04/17	901	914	887	904	+3	+0.332963	333,000	-
[7236]	26/04/16	869	914	863	901	+46	+5.380117	293,000	-
[7236]	26/04/15	846	855	835	855	+19	+2.272727	202,000	-
[7236]	26/04/14	825	840	825	836	+11	+1.333333	176,000	-
[7236]	26/04/13	817	835	816	825	+5	+0.609756	305,000	-
[7236]	26/04/10	835	840	817	820	0	0	67,000	-
[7236]	26/04/09	840	840	820	820	-18	-2.147971	161,000	-
[7236]	26/04/08	839	853	836	838	+29	+3.584672	153,000	-
[7236]	26/04/07	819	820	803	809	-2	-0.246609	57,000	-
[7236]	26/04/06	820	820	806	811	+6	+0.745342	116,000	-
[7236]	26/04/03	810	823	799	805	-1	-0.124069	91,000	-
[7236]	26/04/02	833	834	803	806	-17	-2.065614	107,000	-
[7236]	26/04/01	792	823	792	823	+48	+6.193548	179,000	-
[7236]	26/03/31	782	798	770	775	-14	-1.774398	243,000	-
[7236]	26/03/30	798	798	767	789	-44	-5.282113	309,000	-
[7236]	26/03/27	833	840	817	833	-9	-1.068884	219,000	-
[7236]	26/03/26	870	870	836	842	-28	-3.218391	113,000	-
[7236]	26/03/25	863	882	857	870	+22	+2.59434	189,000	-
[7236]	26/03/24	860	863	840	848	+18	+2.168675	149,000	-
[7236]	26/03/23	853	858	817	830	-53	-6.002265	324,000	-
[7236]	26/03/19	902	909	883	883	-49	-5.257511	297,000	-
[7236]	26/03/18	910	932	910	932	+29	+3.211517	126,000	-
[7236]	26/03/17	937	937	903	903	-9	-0.986842	120,000	-
[7236]	26/03/16	909	927	901	912	-3	-0.327869	253,000	-
[7236]	26/03/13	905	928	905	915	-20	-2.139037	239,000	-
[7236]	26/03/12	946	954	923	935	-26	-2.705515	327,000	-
[7236]	26/03/11	989	1,000	961	961	+2	+0.208551	279,000	-
[7236]	26/03/10	950	969	938	959	+48	+5.268935	283,000	-
[7236]	26/03/09	910	933	882	911	-64	-6.564103	443,000	-
[7236]	26/03/06	982	984	948	975	-27	-2.694611	241,000	-
[7236]	26/03/05	994	1,019	994	1,002	+48	+5.031447	312,000	-
[7236]	26/03/04	999	999	920	954	-73	-7.108082	565,000	-
[7236]	26/03/03	1,050	1,074	1,025	1,027	-38	-3.568075	198,000	-
[7236]	26/03/02	1,049	1,084	1,035	1,065	-14	-1.297498	198,000	-
[7236]	26/02/27	1,058	1,084	1,036	1,079	+9	+0.841121	206,000	-
[7236]	26/02/26	1,092	1,098	1,058	1,070	-15	-1.382488	255,000	-
[7236]	26/02/25	1,108	1,128	1,081	1,085	-32	-2.864816	257,000	-
[7236]	26/02/24	1,100	1,127	1,076	1,117	+23	+2.102377	224,000	-
[7236]	26/02/20	1,154	1,154	1,094	1,094	-72	-6.174957	246,000	-
[7236]	26/02/19	1,162	1,175	1,146	1,166	+18	+1.567944	169,000	-
[7236]	26/02/18	1,148	1,166	1,131	1,148	+11	+0.967458	246,000	-
[7236]	26/02/17	1,159	1,159	1,128	1,137	-11	-0.958188	223,000	-
[7236]	26/02/16	1,140	1,169	1,130	1,148	-2	-0.173913	298,000	-
[7236]	26/02/13	1,167	1,167	1,120	1,150	-17	-1.456727	282,000	-
[7236]	26/02/12	1,160	1,184	1,156	1,167	+3	+0.257732	228,000	-
[7236]	26/02/10	1,156	1,164	1,137	1,164	+1	+0.085985	268,000	-
[7236]	26/02/09	1,159	1,174	1,136	1,163	+41	+3.654189	396,000	-
[7236]	26/02/06	1,080	1,127	1,080	1,122	+32	+2.93578	464,000	-
[7236]	26/02/05	1,056	1,105	1,042	1,090	+42	+4.007634	586,000	-
[7236]	26/02/04	1,002	1,064	984	1,048	+48	+4.8	863,000	-
[7236]	26/02/03	985	1,026	939	1,000	+120	+13.636364	2,474,000	-
[7236]	26/02/02	864	906	856	880	+27	+3.165299	1,105,000	-
[7236]	26/01/30	835	854	830	853	+22	+2.647413	250,000	-
[7236]	26/01/29	841	841	820	831	+1	+0.120482	215,000	-
[7236]	26/01/28	835	835	825	830	-13	-1.542112	215,000	-
[7236]	26/01/27	856	856	836	843	-13	-1.518692	195,000	-
[7236]	26/01/26	867	868	844	856	-11	-1.268743	237,000	-
[7236]	26/01/23	876	888	867	867	-10	-1.140251	125,000	-
[7236]	26/01/22	880	886	867	877	+12	+1.387283	116,000	-
[7236]	26/01/21	853	883	853	865	-15	-1.704545	135,000	-
[7236]	26/01/20	878	889	872	880	+4	+0.456621	132,000	-
[7236]	26/01/19	877	877	853	876	-3	-0.341297	298,000	-
[7236]	26/01/16	882	882	863	879	+7	+0.802752	252,000	-
[7236]	26/01/15	861	873	859	872	+16	+1.869159	184,000	-
[7236]	26/01/14	849	860	843	856	+7	+0.824499	195,000	-
[7236]	26/01/13	826	859	818	849	+38	+4.685573	433,000	-
[7236]	26/01/09	806	818	801	811	+6	+0.745342	303,000	-
[7236]	26/01/08	820	820	805	805	-13	-1.589242	228,000	-
[7236]	26/01/07	822	830	814	818	+4	+0.4914	195,000	-
[7236]	26/01/06	825	830	810	814	-5	-0.610501	201,000	-
[7236]	26/01/05	825	832	819	819	-2	-0.243605	127,000	-
[7236]	25/12/30	831	835	821	821	-14	-1.676647	111,000	-
[7236]	25/12/29	827	841	823	835	+4	+0.481348	509,000	-
[7236]	25/12/26	842	845	823	831	-11	-1.306413	149,000	-
[7236]	25/12/25	861	861	836	842	-4	-0.472813	122,000	-
[7236]	25/12/24	861	861	840	846	-15	-1.74216	138,000	-
[7236]	25/12/23	873	877	853	861	-9	-1.034483	142,000	-
[7236]	25/12/22	843	877	841	870	+28	+3.325416	311,000	-
[7236]	25/12/19	837	844	836	842	+7	+0.838323	252,000	-
[7236]	25/12/18	842	844	832	835	-14	-1.648999	123,000	-
[7236]	25/12/17	865	865	842	849	-7	-0.817757	213,000	-
[7236]	25/12/16	891	897	856	856	-34	-3.820225	204,000	-
[7236]	25/12/15	848	900	848	890	+33	+3.850642	232,000	-
[7236]	25/12/12	846	862	845	857	+26	+3.128761	211,000	-
[7236]	25/12/11	841	843	829	831	-8	-0.953516	123,000	-
[7236]	25/12/10	856	860	826	839	-11	-1.294118	119,000	-
[7236]	25/12/09	858	859	845	850	-3	-0.3517	194,000	-
[7236]	25/12/08	839	860	839	853	+13	+1.547619	128,000	-
[7236]	25/12/05	856	865	840	840	-14	-1.639344	120,000	-
[7236]	25/12/04	850	868	842	854	+1	+0.117233	158,000	-
[7236]	25/12/03	856	870	853	853	-3	-0.350467	140,000	-
[7236]	25/12/02	856	873	851	856	-8	-0.925926	122,000	-
[7236]	25/12/01	899	901	864	864	-35	-3.893215	186,000	-
[7236]	25/11/28	897	903	890	899	-4	-0.442968	101,000	-
[7236]	25/11/27	895	914	895	903	0	0	196,000	-
[7236]	25/11/26	890	904	889	903	0	0	139,000	-
[7236]	25/11/25	913	926	900	903	-11	-1.203501	136,000	-
[7236]	25/11/21	892	920	892	914	+7	+0.771775	247,000	-
[7236]	25/11/20	914	931	907	907	-7	-0.765864	200,000	-
[7236]	25/11/19	902	927	886	914	+5	+0.550055	295,000	-
[7236]	25/11/18	925	945	904	909	-21	-2.258065	333,000	-
[7236]	25/11/17	925	937	912	930	+11	+1.196953	328,000	-
[7236]	25/11/14	850	934	846	919	+64	+7.48538	585,000	-
[7236]	25/11/13	826	860	826	855	+21	+2.517986	153,000	-
[7236]	25/11/12	820	849	820	834	-1	-0.11976	196,000	-
[7236]	25/11/11	837	845	820	835	-10	-1.183432	268,000	-
[7236]	25/11/10	879	879	835	845	-34	-3.868032	527,000	-
[7236]	25/11/07	872	888	854	879	-8	-0.901917	462,000	-
[7236]	25/11/06	867	916	852	887	+20	+2.306805	1,593,000	-
[7236]	25/11/05	867	867	867	867	+150	+20.920502	250,000	-
[7236]	25/11/04	706	726	701	717	+18	+2.575107	575,000	-
[7236]	25/10/31	689	704	685	699	+10	+1.451379	231,000	-
[7236]	25/10/30	690	701	688	689	-6	-0.863309	512,000	-
[7236]	25/10/29	709	709	693	695	-14	-1.974612	186,000	-
[7236]	25/10/28	729	741	709	709	-33	-4.447439	190,000	-
[7236]	25/10/27	726	742	726	742	+16	+2.203857	174,000	-
[7236]	25/10/24	712	727	705	726	+14	+1.966292	168,000	-
[7236]	25/10/23	708	724	708	712	+4	+0.564972	119,000	-
[7236]	25/10/22	711	713	701	708	+4	+0.568182	224,000	-
[7236]	25/10/21	704	710	698	704	-1	-0.141844	149,000	-
[7236]	25/10/20	684	705	684	705	+22	+3.221083	185,000	-
[7236]	25/10/17	697	697	680	683	-10	-1.443001	82,000	-
[7236]	25/10/16	684	694	681	693	+9	+1.315789	104,000	-
[7236]	25/10/15	658	687	658	684	+23	+3.479576	215,000	-
[7236]	25/10/14	663	677	659	661	-20	-2.936858	218,000	-
[7236]	25/10/10	692	696	670	681	-11	-1.589595	186,000	-
[7236]	25/10/09	684	698	684	692	+7	+1.021898	98,000	-
[7236]	25/10/08	694	694	684	685	-9	-1.29683	128,000	-
[7236]	25/10/07	695	703	693	694	-9	-1.280228	141,000	-
[7236]	25/10/06	698	720	693	703	+15	+2.180233	227,000	-
[7236]	25/10/03	699	705	686	688	-8	-1.149425	81,000	-
[7236]	25/10/02	692	706	681	696	+7	+1.015965	235,000	-
[7236]	25/10/01	707	707	689	689	-26	-3.636364	208,000	-
[7236]	25/09/30	744	744	715	715	-24	-3.247632	131,000	-
[7236]	25/09/29	735	746	730	739	-5	-0.672043	130,000	-
[7236]	25/09/26	753	758	741	744	-11	-1.456954	142,000	-
[7236]	25/09/25	754	766	745	755	-5	-0.657895	210,000	-
[7236]	25/09/24	759	762	754	760	-1	-0.131406	180,000	-
[7236]	25/09/22	765	769	760	761	-4	-0.522876	112,000	-
[7236]	25/09/19	761	768	754	765	+5	+0.657895	289,000	-
[7236]	25/09/18	763	769	754	760	-4	-0.52356	544,000	-
[7236]	25/09/17	730	764	703	764	+99	+14.887218	1,930,000	-
[7236]	25/09/16	657	668	653	665	+5	+0.757576	368,000	-
[7236]	25/09/12	664	664	657	660	-4	-0.60241	84,000	-
[7236]	25/09/11	667	667	655	664	-1	-0.150376	98,000	-
[7236]	25/09/10	664	672	655	665	-3	-0.449102	104,000	-
[7236]	25/09/09	686	687	664	668	-13	-1.908957	312,000	-
[7236]	25/09/08	689	689	672	681	-6	-0.873362	174,000	-
[7236]	25/09/05	656	689	656	687	+30	+4.56621	341,000	-