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
[7380]	26/10/29	2,375	2,466	2,370	2,455	+72	+3.021402	3,724,500	434,793,119,744
[7380]	26/10/28	2,395	2,429	2,355	2,383	+25	+1.060221	564,100	422,041,550,848
[7380]	26/10/27	2,338	2,370	2,300	2,358	+70	+3.059441	547,100	417,613,905,920
[7380]	26/10/26	2,261	2,319	2,256	2,288	+27	+1.194162	431,200	405,216,559,104
[7380]	26/10/23	2,276	2,276	2,156	2,261	-78	-3.334758	627,400	400,434,724,864
[7380]	26/10/22	2,437	2,437	2,328	2,339	-88	-3.625876	520,000	414,248,927,232
[7380]	26/10/21	2,397	2,444	2,379	2,427	+67	+2.838983	623,300	429,834,174,464
[7380]	26/10/20	2,507	2,507	2,348	2,360	-167	-6.608627	463,600	417,968,128,000
[7380]	26/10/19	2,524	2,542	2,458	2,527	-31	-1.211884	378,300	447,544,688,640
[7380]	26/10/16	2,559	2,563	2,502	2,558	+33	+1.306931	690,000	453,034,934,272
[7380]	26/10/15	2,563	2,593	2,497	2,525	-88	-3.367777	587,500	447,190,466,560
[7380]	26/10/14	2,697	2,697	2,606	2,613	-84	-3.114572	685,700	462,775,713,792
[7380]	26/10/13	2,736	2,775	2,682	2,697	-6	-0.221976	585,500	477,652,549,632
[7380]	26/10/09	2,756	2,777	2,683	2,703	-28	-1.025265	837,400	478,715,183,104
[7380]	26/10/08	2,838	2,851	2,731	2,731	-118	-4.141804	737,400	483,674,128,384
[7380]	26/10/07	2,912	2,940	2,830	2,849	-87	-2.963215	530,900	504,572,542,976
[7380]	26/10/06	2,860	2,936	2,854	2,936	+94	+3.30753	564,100	519,980,679,168
[7380]	26/10/05	2,805	2,845	2,774	2,842	+59	+2.120014	567,800	503,332,798,464
[7380]	26/10/02	2,781	2,852	2,780	2,783	-23	-0.819672	574,300	492,883,607,552
[7380]	26/10/01	2,859	2,860	2,728	2,806	-59	-2.059337	673,700	496,956,997,632
[7380]	26/09/30	2,826	2,886	2,794	2,865	+44	+1.559731	790,900	507,406,221,312
[7380]	26/09/29	2,820	2,864	2,773	2,821	-55	-1.912378	717,000	499,613,597,696
[7380]	26/09/28	2,861	2,908	2,853	2,876	+27	+0.947701	1,329,800	509,354,377,216
[7380]	26/09/25	2,759	2,849	2,759	2,849	+140	+5.167959	1,016,200	504,572,542,976
[7380]	26/09/24	2,757	2,771	2,667	2,709	-14	-0.514139	695,100	479,777,816,576
[7380]	26/09/18	2,652	2,749	2,638	2,723	+84	+3.183024	1,120,200	482,257,272,832
[7380]	26/09/17	2,670	2,705	2,621	2,639	-15	-0.565185	327,300	467,380,469,760
[7380]	26/09/16	2,649	2,695	2,639	2,654	+37	+1.413833	361,700	470,037,037,056
[7380]	26/09/15	2,664	2,669	2,600	2,617	-47	-1.764264	367,500	463,484,125,184
[7380]	26/09/14	2,611	2,667	2,602	2,664	+31	+1.177364	278,800	471,808,081,920
[7380]	26/09/11	2,573	2,672	2,537	2,633	-6	-0.227359	505,200	466,317,836,288
[7380]	26/09/10	2,538	2,655	2,525	2,639	+101	+3.979511	443,600	467,380,469,760
[7380]	26/09/09	2,530	2,574	2,512	2,538	-34	-1.321928	335,800	449,492,844,544
[7380]	26/09/08	2,620	2,640	2,561	2,572	-70	-2.649508	218,300	455,514,423,296
[7380]	26/09/07	2,670	2,673	2,638	2,642	-8	-0.301887	262,300	467,911,770,112
[7380]	26/09/04	2,657	2,696	2,600	2,650	-14	-0.525526	369,800	469,328,625,664
[7380]	26/09/03	2,654	2,706	2,622	2,664	+35	+1.331305	342,900	471,808,081,920
[7380]	26/09/02	2,615	2,672	2,602	2,629	-31	-1.165414	350,500	465,609,392,128
[7380]	26/09/01	2,613	2,680	2,595	2,660	+22	+0.833965	357,400	471,099,670,528
[7380]	26/08/31	2,617	2,657	2,587	2,638	+21	+0.802446	402,900	467,203,358,720
[7380]	26/08/28	2,587	2,644	2,558	2,617	+39	+1.512801	387,700	463,484,125,184
[7380]	26/08/27	2,568	2,609	2,563	2,578	+6	+0.233281	422,300	456,577,056,768
[7380]	26/08/26	2,543	2,591	2,519	2,572	+57	+2.266402	497,200	455,514,423,296
[7380]	26/08/25	2,481	2,537	2,461	2,515	+51	+2.069805	495,400	445,419,421,696
[7380]	26/08/24	2,539	2,539	2,445	2,464	-48	-1.910828	655,200	436,387,053,568
[7380]	26/08/21	2,510	2,543	2,492	2,512	+2	+0.079681	384,100	444,888,088,576
[7380]	26/08/20	2,500	2,549	2,481	2,510	+5	+0.199601	452,700	444,533,899,264
[7380]	26/08/19	2,566	2,596	2,497	2,505	-125	-4.752852	660,100	443,648,376,832
[7380]	26/08/18	2,635	2,688	2,612	2,630	+39	+1.50521	728,700	465,786,503,168
[7380]	26/08/17	2,604	2,640	2,576	2,591	+9	+0.348567	394,100	458,879,401,984
[7380]	26/08/14	2,567	2,673	2,561	2,582	+3	+0.116324	663,400	457,285,468,160
[7380]	26/08/13	2,464	2,596	2,461	2,579	+155	+6.394389	690,400	456,754,135,040
[7380]	26/08/12	2,398	2,433	2,383	2,424	+74	+3.148936	420,000	429,302,841,344
[7380]	26/08/10	2,400	2,412	2,347	2,350	-66	-2.731788	477,600	416,197,083,136
[7380]	26/08/07	2,471	2,475	2,409	2,416	-55	-2.22582	330,600	427,886,018,560
[7380]	26/08/06	2,400	2,499	2,399	2,471	+87	+3.649329	593,000	437,626,798,080
[7380]	26/08/05	2,395	2,423	2,374	2,384	+23	+0.974163	524,700	422,218,629,120
[7380]	26/08/04	2,349	2,423	2,326	2,361	-9	-0.379747	524,600	418,145,239,040
[7380]	26/08/03	2,370	2,394	2,265	2,370	+4	+0.169062	705,500	419,739,172,864
[7380]	26/07/31	2,325	2,404	2,293	2,366	+63	+2.735562	575,000	419,030,761,472
[7380]	26/07/30	2,319	2,345	2,280	2,303	-66	-2.785986	542,700	407,873,126,400
[7380]	26/07/29	2,480	2,488	2,334	2,369	-138	-5.504587	707,000	419,562,061,824
[7380]	26/07/28	2,550	2,571	2,487	2,507	-69	-2.678571	400,800	444,002,566,144
[7380]	26/07/27	2,563	2,590	2,530	2,576	+14	+0.546448	578,900	456,222,834,688
[7380]	26/07/24	2,507	2,570	2,505	2,562	+7	+0.273973	662,000	453,743,345,664
[7380]	26/07/23	2,532	2,591	2,526	2,555	+23	+0.908373	689,000	452,503,633,920
[7380]	26/07/22	2,455	2,573	2,439	2,532	+88	+3.600655	674,600	448,430,211,072
[7380]	26/07/21	2,361	2,453	2,325	2,444	+132	+5.709343	546,600	432,844,963,840
[7380]	26/07/17	2,483	2,493	2,276	2,312	-171	-6.88683	639,000	-
[7380]	26/07/16	2,506	2,531	2,469	2,483	-35	-1.389992	348,400	-
[7380]	26/07/15	2,471	2,526	2,466	2,518	+62	+2.52443	285,700	-
[7380]	26/07/14	2,450	2,468	2,405	2,456	+16	+0.655738	287,100	-
[7380]	26/07/13	2,476	2,534	2,436	2,440	-24	-0.974026	370,400	-
[7380]	26/07/10	2,526	2,569	2,455	2,464	-38	-1.518785	536,700	-
[7380]	26/07/09	2,519	2,530	2,470	2,502	-45	-1.766784	366,400	-
[7380]	26/07/08	2,462	2,588	2,462	2,547	+86	+3.494514	818,900	-
[7380]	26/07/07	2,486	2,538	2,458	2,461	+18	+0.736799	400,900	-
[7380]	26/07/06	2,460	2,476	2,422	2,443	-18	-0.73141	300,800	-
[7380]	26/07/03	2,460	2,476	2,418	2,461	+26	+1.067762	384,600	-
[7380]	26/07/02	2,416	2,475	2,402	2,435	+63	+2.655987	487,800	-
[7380]	26/07/01	2,341	2,414	2,341	2,372	+40	+1.715266	395,800	-
[7380]	26/06/30	2,383	2,403	2,327	2,332	-46	-1.934399	614,000	-
[7380]	26/06/29	2,325	2,385	2,305	2,378	+88	+3.842795	762,800	-
[7380]	26/06/26	2,256	2,290	2,247	2,290	+49	+2.186524	421,500	-
[7380]	26/06/25	2,270	2,270	2,232	2,241	+11	+0.493274	363,000	-
[7380]	26/06/24	2,254	2,275	2,214	2,230	-18	-0.800712	282,400	-
[7380]	26/06/23	2,252	2,277	2,228	2,248	+13	+0.581655	397,300	-
[7380]	26/06/22	2,174	2,244	2,164	2,235	+56	+2.569986	424,700	-
[7380]	26/06/19	2,222	2,236	2,147	2,179	-43	-1.935194	872,600	-
[7380]	26/06/18	2,229	2,241	2,197	2,222	+17	+0.770975	539,100	-
[7380]	26/06/17	2,230	2,269	2,180	2,205	-9	-0.406504	526,100	-
[7380]	26/06/16	2,247	2,250	2,180	2,214	-47	-2.078726	450,600	-
[7380]	26/06/15	2,250	2,295	2,228	2,261	+64	+2.913063	548,500	-
[7380]	26/06/12	2,206	2,246	2,194	2,197	+17	+0.779817	757,300	-
[7380]	26/06/11	2,141	2,180	2,120	2,180	+17	+0.785945	483,300	-
[7380]	26/06/10	2,150	2,225	2,136	2,163	+34	+1.596994	649,900	-
[7380]	26/06/09	2,094	2,143	2,080	2,129	+53	+2.552987	572,800	-
[7380]	26/06/08	2,024	2,077	2,020	2,076	-19	-0.906921	491,500	-
[7380]	26/06/05	2,122	2,140	2,079	2,095	+11	+0.527831	299,500	-
[7380]	26/06/04	1,987	2,111	1,975	2,084	+52	+2.559055	456,100	-
[7380]	26/06/03	2,080	2,087	2,026	2,032	-36	-1.740812	358,700	-
[7380]	26/06/02	2,021	2,070	1,960	2,068	+7	+0.339641	478,900	-
[7380]	26/06/01	2,105	2,108	2,056	2,061	-55	-2.599244	397,700	-
[7380]	26/05/29	2,119	2,159	2,112	2,116	+6	+0.28436	638,900	-
[7380]	26/05/28	2,145	2,145	2,064	2,110	-43	-1.997213	682,200	-
[7380]	26/05/27	2,141	2,161	2,081	2,153	-2	-0.092807	581,200	-
[7380]	26/05/26	2,130	2,176	2,096	2,155	+30	+1.411765	523,200	-
[7380]	26/05/25	2,159	2,189	2,116	2,125	-26	-1.20874	576,500	-
[7380]	26/05/22	2,170	2,188	2,140	2,151	+18	+0.843882	447,800	-
[7380]	26/05/21	2,109	2,157	2,091	2,133	+68	+3.292978	605,200	-
[7380]	26/05/20	2,080	2,104	2,043	2,065	-5	-0.241546	600,700	-
[7380]	26/05/19	2,047	2,095	2,045	2,070	+19	+0.926377	572,300	-
[7380]	26/05/18	2,041	2,055	1,995	2,051	+6	+0.293399	556,300	-
[7380]	26/05/15	2,018	2,088	2,007	2,045	-23	-1.112186	708,300	-
[7380]	26/05/14	2,180	2,181	2,000	2,068	-114	-5.224565	778,500	-
[7380]	26/05/13	2,092	2,182	2,086	2,182	+93	+4.451891	553,700	-
[7380]	26/05/12	2,096	2,117	2,056	2,089	+3	+0.143816	441,700	-
[7380]	26/05/11	2,054	2,095	2,034	2,086	+26	+1.262136	384,900	-
[7380]	26/05/08	2,090	2,108	1,994	2,060	-63	-2.967499	1,423,400	-
[7380]	26/05/07	2,107	2,155	2,076	2,123	+64	+3.108305	686,100	-
[7380]	26/05/01	2,048	2,067	2,017	2,059	0	0	285,600	-
[7380]	26/04/30	2,057	2,077	2,020	2,059	-33	-1.577438	446,700	-
[7380]	26/04/28	1,994	2,096	1,986	2,092	+109	+5.496722	520,700	-
[7380]	26/04/27	1,962	2,003	1,948	1,983	-16	-0.8004	412,400	-
[7380]	26/04/24	2,014	2,023	1,969	1,999	-6	-0.299252	465,400	-
[7380]	26/04/23	1,950	2,040	1,927	2,005	+46	+2.348137	989,800	-
[7380]	26/04/22	2,006	2,030	1,939	1,959	-48	-2.391629	412,200	-
[7380]	26/04/21	2,083	2,090	2,007	2,007	-79	-3.787152	523,500	-
[7380]	26/04/20	2,125	2,136	2,086	2,086	-30	-1.417769	354,400	-
[7380]	26/04/17	2,113	2,135	2,094	2,116	-7	-0.329722	503,900	-
[7380]	26/04/16	2,132	2,155	2,110	2,123	+2	+0.094295	516,700	-
[7380]	26/04/15	2,145	2,196	2,106	2,121	-4	-0.188235	645,900	-
[7380]	26/04/14	2,090	2,139	2,077	2,125	+63	+3.055286	710,300	-
[7380]	26/04/13	2,044	2,097	2,036	2,062	+7	+0.340633	539,100	-
[7380]	26/04/10	2,037	2,120	2,037	2,055	+47	+2.340637	794,400	-
[7380]	26/04/09	1,975	2,008	1,946	2,008	+39	+1.980701	566,000	-
[7380]	26/04/08	2,017	2,024	1,957	1,969	+47	+2.445369	699,300	-
[7380]	26/04/07	1,912	1,940	1,899	1,922	+32	+1.693122	256,000	-
[7380]	26/04/06	1,890	1,904	1,878	1,890	+20	+1.069519	292,200	-
[7380]	26/04/03	1,885	1,890	1,854	1,870	+9	+0.483611	271,800	-
[7380]	26/04/02	1,924	1,947	1,861	1,861	-38	-2.001053	611,100	-
[7380]	26/04/01	1,879	1,903	1,836	1,899	+123	+6.925676	814,800	-
[7380]	26/03/31	1,785	1,844	1,751	1,776	-49	-2.684932	785,400	-
[7380]	26/03/30	1,732	1,845	1,732	1,825	-47	-2.510684	792,400	-
[7380]	26/03/27	1,826	1,888	1,812	1,872	+46	+2.519168	1,095,500	-
[7380]	26/03/26	1,866	1,876	1,802	1,826	-34	-1.827957	590,500	-
[7380]	26/03/25	1,840	1,880	1,840	1,860	+70	+3.910615	761,500	-
[7380]	26/03/24	1,756	1,796	1,756	1,790	+64	+3.707995	691,500	-
[7380]	26/03/23	1,708	1,730	1,684	1,726	-42	-2.375566	655,000	-
[7380]	26/03/19	1,776	1,798	1,756	1,768	-76	-4.121475	877,000	-
[7380]	26/03/18	1,822	1,844	1,800	1,844	+50	+2.787068	535,000	-
[7380]	26/03/17	1,812	1,836	1,794	1,794	+18	+1.013514	460,500	-
[7380]	26/03/16	1,782	1,806	1,758	1,776	-36	-1.986755	759,000	-
[7380]	26/03/13	1,780	1,842	1,770	1,812	+6	+0.332226	829,500	-
[7380]	26/03/12	1,860	1,866	1,786	1,806	-84	-4.444444	1,025,000	-
[7380]	26/03/11	1,900	1,932	1,890	1,890	+12	+0.638978	432,500	-
[7380]	26/03/10	1,832	1,912	1,832	1,878	+90	+5.033557	655,000	-
[7380]	26/03/09	1,780	1,800	1,734	1,788	-110	-5.795574	1,150,500	-
[7380]	26/03/06	1,864	1,916	1,846	1,898	-26	-1.351351	652,500	-
[7380]	26/03/05	1,842	1,934	1,842	1,924	+142	+7.968575	744,000	-
[7380]	26/03/04	1,874	1,900	1,740	1,782	-168	-8.615385	1,073,000	-
[7380]	26/03/03	1,978	2,010	1,946	1,950	-50	-2.5	1,032,500	-
[7380]	26/03/02	1,948	2,004	1,936	2,000	-60	-2.912621	1,020,000	-
[7380]	26/02/27	2,002	2,076	1,996	2,060	+84	+4.251012	1,000,000	-
[7380]	26/02/26	1,946	1,984	1,938	1,976	+60	+3.131524	663,000	-
[7380]	26/02/25	1,930	1,936	1,882	1,916	-4	-0.208333	869,000	-
[7380]	26/02/24	1,946	1,952	1,878	1,920	-56	-2.834008	925,500	-
[7380]	26/02/20	1,924	1,988	1,924	1,976	+16	+0.816327	630,000	-
[7380]	26/02/19	1,872	1,964	1,872	1,960	+80	+4.255319	817,500	-
[7380]	26/02/18	1,846	1,886	1,842	1,880	+56	+3.070175	655,500	-
[7380]	26/02/17	1,830	1,868	1,816	1,824	-14	-0.761697	771,500	-
[7380]	26/02/16	1,844	1,854	1,812	1,838	+8	+0.437158	694,500	-
[7380]	26/02/13	1,970	1,982	1,830	1,830	-148	-7.482305	1,585,500	-
[7380]	26/02/12	1,898	1,996	1,896	1,978	+88	+4.656085	998,000	-
[7380]	26/02/10	1,900	1,908	1,882	1,890	+10	+0.531915	636,500	-
[7380]	26/02/09	1,868	1,884	1,826	1,880	+72	+3.982301	572,000	-
[7380]	26/02/06	1,776	1,812	1,764	1,808	+10	+0.556174	648,000	-
[7380]	26/02/05	1,800	1,832	1,794	1,798	+14	+0.784753	706,000	-
[7380]	26/02/04	1,744	1,794	1,744	1,784	+52	+3.002309	614,500	-
[7380]	26/02/03	1,676	1,734	1,660	1,732	+106	+6.519065	663,500	-
[7380]	26/02/02	1,666	1,674	1,620	1,626	-14	-0.853659	549,000	-
[7380]	26/01/30	1,626	1,656	1,612	1,640	0	0	916,500	-
[7380]	26/01/29	1,624	1,670	1,596	1,640	+2	+0.1221	1,141,000	-
[7380]	26/01/28	1,666	1,666	1,628	1,638	-28	-1.680672	487,000	-
[7380]	26/01/27	1,642	1,668	1,630	1,666	+22	+1.3382	544,500	-
[7380]	26/01/26	1,642	1,660	1,634	1,644	-58	-3.407756	981,000	-
[7380]	26/01/23	1,678	1,732	1,674	1,702	+38	+2.283654	641,000	-
[7380]	26/01/22	1,636	1,688	1,630	1,664	+58	+3.611457	848,500	-
[7380]	26/01/21	1,598	1,616	1,574	1,606	-22	-1.351351	686,500	-
[7380]	26/01/20	1,618	1,634	1,606	1,628	+10	+0.618047	570,000	-
[7380]	26/01/19	1,626	1,634	1,592	1,618	+2	+0.123762	584,000	-
[7380]	26/01/16	1,600	1,638	1,600	1,616	+8	+0.497512	541,500	-
[7380]	26/01/15	1,580	1,620	1,570	1,608	+44	+2.813299	677,500	-
[7380]	26/01/14	1,550	1,582	1,520	1,564	+24	+1.558442	929,000	-
[7380]	26/01/13	1,520	1,550	1,512	1,540	+56	+3.773585	589,000	-
[7380]	26/01/09	1,496	1,504	1,482	1,484	+2	+0.134953	514,500	-
[7380]	26/01/08	1,484	1,508	1,478	1,482	-12	-0.803213	507,500	-
[7380]	26/01/07	1,484	1,512	1,484	1,494	0	0	605,500	-
[7380]	26/01/06	1,466	1,498	1,464	1,494	+42	+2.892562	610,500	-
[7380]	26/01/05	1,470	1,470	1,438	1,452	+12	+0.833333	1,253,500	-
[7380]	25/12/30	1,394	1,450	1,394	1,440	+40	+2.857143	1,103,000	-
[7380]	25/12/29	1,368	1,400	1,362	1,400	+34	+2.489019	461,000	-
[7380]	25/12/26	1,366	1,372	1,360	1,366	0	0	272,500	-
[7380]	25/12/25	1,370	1,370	1,356	1,366	-4	-0.291971	177,500	-
[7380]	25/12/24	1,400	1,400	1,350	1,370	+10	+0.735294	1,099,000	-
[7380]	25/12/23	1,346	1,366	1,344	1,360	+16	+1.190476	368,500	-
[7380]	25/12/22	1,348	1,356	1,342	1,344	+4	+0.298507	305,500	-
[7380]	25/12/19	1,324	1,346	1,324	1,340	+16	+1.208459	388,500	-
[7380]	25/12/18	1,310	1,326	1,302	1,324	+12	+0.914634	289,500	-
[7380]	25/12/17	1,316	1,328	1,296	1,312	-4	-0.303951	420,500	-
[7380]	25/12/16	1,340	1,348	1,314	1,316	-26	-1.937407	419,500	-
[7380]	25/12/15	1,320	1,350	1,314	1,342	+28	+2.130898	330,500	-
[7380]	25/12/12	1,292	1,320	1,288	1,314	+46	+3.62776	491,500	-
[7380]	25/12/11	1,304	1,304	1,266	1,268	-22	-1.705426	308,500	-
[7380]	25/12/10	1,300	1,306	1,290	1,290	-12	-0.921659	471,000	-
[7380]	25/12/09	1,282	1,306	1,282	1,302	+8	+0.618238	267,000	-
[7380]	25/12/08	1,286	1,296	1,270	1,294	+16	+1.251956	399,000	-
[7380]	25/12/05	1,276	1,286	1,268	1,278	-8	-0.622084	309,500	-
[7380]	25/12/04	1,260	1,286	1,250	1,286	+26	+2.063492	378,000	-
[7380]	25/12/03	1,258	1,262	1,240	1,260	-4	-0.316456	485,500	-
[7380]	25/12/02	1,276	1,276	1,252	1,264	+4	+0.31746	501,500	-
[7380]	25/12/01	1,272	1,280	1,254	1,260	+16	+1.286174	665,500	-
[7380]	25/11/28	1,252	1,254	1,242	1,244	0	0	426,500	-
[7380]	25/11/27	1,270	1,282	1,240	1,244	-10	-0.797448	667,500	-
[7380]	25/11/26	1,234	1,254	1,226	1,254	+32	+2.618658	435,000	-
[7380]	25/11/25	1,224	1,238	1,214	1,222	-2	-0.163399	360,000	-
[7380]	25/11/21	1,194	1,228	1,192	1,224	+26	+2.170284	682,000	-
[7380]	25/11/20	1,192	1,204	1,182	1,198	+20	+1.697793	349,000	-
[7380]	25/11/19	1,168	1,198	1,156	1,178	+20	+1.727116	641,500	-
[7380]	25/11/18	1,184	1,188	1,158	1,158	-44	-3.660566	506,000	-
[7380]	25/11/17	1,202	1,210	1,192	1,202	+16	+1.349073	566,000	-
[7380]	25/11/14	1,194	1,204	1,184	1,186	-18	-1.495017	782,000	-
[7380]	25/11/13	1,174	1,214	1,162	1,204	+40	+3.436426	630,500	-
[7380]	25/11/12	1,154	1,176	1,152	1,164	+6	+0.518135	340,000	-
[7380]	25/11/11	1,168	1,170	1,154	1,158	-12	-1.025641	388,000	-
[7380]	25/11/10	1,168	1,172	1,154	1,170	+20	+1.73913	380,000	-
[7380]	25/11/07	1,164	1,168	1,132	1,150	-20	-1.709402	444,500	-
[7380]	25/11/06	1,132	1,174	1,128	1,170	+40	+3.539823	503,000	-
[7380]	25/11/05	1,140	1,140	1,086	1,130	-6	-0.528169	544,000	-
[7380]	25/11/04	1,116	1,146	1,112	1,136	+12	+1.067616	454,500	-
[7380]	25/10/31	1,136	1,138	1,114	1,124	-14	-1.230228	387,000	-
[7380]	25/10/30	1,110	1,138	1,110	1,138	+28	+2.522523	565,000	-
[7380]	25/10/29	1,124	1,130	1,110	1,110	-20	-1.769912	487,500	-
[7380]	25/10/28	1,144	1,144	1,124	1,130	-14	-1.223776	732,000	-
[7380]	25/10/27	1,122	1,146	1,120	1,144	+36	+3.249097	500,000	-
[7380]	25/10/24	1,108	1,114	1,104	1,108	-8	-0.716846	303,000	-
[7380]	25/10/23	1,110	1,118	1,106	1,116	+2	+0.179533	253,500	-
[7380]	25/10/22	1,110	1,116	1,104	1,114	+8	+0.723327	304,500	-
[7380]	25/10/21	1,114	1,120	1,106	1,106	-8	-0.718133	405,000	-
[7380]	25/10/20	1,096	1,114	1,086	1,114	+36	+3.339518	450,000	-
[7380]	25/10/17	1,068	1,080	1,064	1,078	-2	-0.185185	313,500	-
[7380]	25/10/16	1,082	1,092	1,078	1,080	+4	+0.371747	354,000	-
[7380]	25/10/15	1,058	1,076	1,052	1,076	+28	+2.671756	349,500	-
[7380]	25/10/14	1,052	1,060	1,036	1,048	-24	-2.238806	687,500	-
[7380]	25/10/10	1,092	1,094	1,072	1,072	-38	-3.423423	634,500	-
[7380]	25/10/09	1,094	1,110	1,094	1,110	+16	+1.462523	460,000	-
[7380]	25/10/08	1,080	1,104	1,078	1,094	+26	+2.434457	541,500	-
[7380]	25/10/07	1,076	1,086	1,068	1,068	-8	-0.743494	353,500	-
[7380]	25/10/06	1,084	1,086	1,046	1,076	+4	+0.373134	674,500	-
[7380]	25/10/03	1,060	1,082	1,060	1,072	+10	+0.94162	365,000	-
[7380]	25/10/02	1,076	1,082	1,058	1,062	-16	-1.48423	343,000	-
[7380]	25/10/01	1,092	1,100	1,070	1,078	-26	-2.355072	501,500	-
[7380]	25/09/30	1,098	1,114	1,090	1,104	+16	+1.470588	415,000	-
[7380]	25/09/29	1,104	1,104	1,082	1,088	-40	-3.546099	554,000	-
[7380]	25/09/26	1,120	1,128	1,112	1,128	+28	+2.545455	1,025,500	-
[7380]	25/09/25	1,088	1,102	1,086	1,100	+14	+1.289134	531,000	-
[7380]	25/09/24	1,088	1,090	1,080	1,086	-4	-0.366972	496,000	-
[7380]	25/09/22	1,090	1,102	1,084	1,090	0	0	483,500	-
[7380]	25/09/19	1,078	1,092	1,074	1,090	+16	+1.489758	581,500	-
[7380]	25/09/18	1,084	1,088	1,066	1,074	-2	-0.185874	530,000	-
[7380]	25/09/17	1,094	1,094	1,068	1,076	-22	-2.003643	482,000	-
[7380]	25/09/16	1,110	1,114	1,098	1,098	-10	-0.902527	293,000	-
[7380]	25/09/12	1,114	1,116	1,104	1,108	+2	+0.180832	397,500	-
[7380]	25/09/11	1,116	1,120	1,100	1,106	-14	-1.25	290,500	-
[7380]	25/09/10	1,110	1,120	1,102	1,120	+18	+1.633394	334,000	-
[7380]	25/09/09	1,102	1,108	1,096	1,102	0	0	336,000	-
[7380]	25/09/08	1,096	1,104	1,090	1,102	+6	+0.547445	257,500	-
[7380]	25/09/05	1,100	1,106	1,092	1,096	-4	-0.363636	295,500	-