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
[7381]	26/10/29	1,109	1,129	1,097	1,129	+24	+2.171946	901,600	248,232,329,216
[7381]	26/10/28	1,128	1,133	1,102	1,105	-10	-0.896861	367,000	242,955,468,800
[7381]	26/10/27	1,112	1,119	1,092	1,115	+31	+2.859779	387,700	245,154,152,448
[7381]	26/10/26	1,079	1,106	1,074	1,084	0	0	315,700	238,338,211,840
[7381]	26/10/23	1,084	1,089	1,032	1,084	-39	-3.472841	662,900	238,338,211,840
[7381]	26/10/22	1,184	1,184	1,115	1,123	-53	-4.506803	340,900	246,913,105,920
[7381]	26/10/21	1,167	1,182	1,154	1,176	+34	+2.977233	326,100	258,566,176,768
[7381]	26/10/20	1,202	1,216	1,136	1,142	-73	-6.00823	461,900	251,090,632,704
[7381]	26/10/19	1,185	1,215	1,169	1,215	-8	-0.654129	442,900	267,141,070,848
[7381]	26/10/16	1,216	1,228	1,201	1,223	+14	+1.157982	469,500	268,900,024,320
[7381]	26/10/15	1,208	1,226	1,195	1,209	-29	-2.342488	532,000	265,821,863,936
[7381]	26/10/14	1,279	1,282	1,225	1,238	-31	-2.442868	494,100	272,198,074,368
[7381]	26/10/13	1,268	1,275	1,252	1,269	+19	+1.52	309,300	279,014,014,976
[7381]	26/10/09	1,267	1,273	1,250	1,250	-6	-0.477707	496,600	275,146,866,688
[7381]	26/10/08	1,303	1,307	1,245	1,256	-77	-5.776444	805,900	276,467,580,928
[7381]	26/10/07	1,371	1,395	1,330	1,333	-43	-3.125	476,200	293,416,632,320
[7381]	26/10/06	1,353	1,382	1,331	1,376	+43	+3.225806	492,800	302,881,701,888
[7381]	26/10/05	1,356	1,360	1,322	1,333	-3	-0.224551	335,700	293,416,632,320
[7381]	26/10/02	1,338	1,362	1,330	1,336	-7	-0.521221	371,500	294,076,973,056
[7381]	26/10/01	1,360	1,368	1,318	1,343	-29	-2.113703	546,500	295,617,822,720
[7381]	26/09/30	1,370	1,388	1,350	1,372	+5	+0.365764	761,500	302,001,225,728
[7381]	26/09/29	1,373	1,404	1,346	1,367	-51	-3.596615	773,100	300,900,614,144
[7381]	26/09/28	1,371	1,427	1,370	1,418	+48	+3.50365	885,100	312,126,636,032
[7381]	26/09/25	1,328	1,374	1,327	1,370	+46	+3.47432	558,900	301,560,987,648
[7381]	26/09/24	1,327	1,337	1,305	1,324	-7	-0.52592	542,300	291,435,577,344
[7381]	26/09/18	1,335	1,344	1,307	1,331	-1	-0.075075	564,700	292,976,394,240
[7381]	26/09/17	1,331	1,378	1,320	1,332	+31	+2.382782	702,000	293,196,529,664
[7381]	26/09/16	1,293	1,323	1,292	1,301	+8	+0.618716	241,400	286,372,888,576
[7381]	26/09/15	1,311	1,319	1,284	1,293	-16	-1.222307	268,500	284,611,936,256
[7381]	26/09/14	1,278	1,309	1,271	1,309	+31	+2.425665	313,200	288,133,808,128
[7381]	26/09/11	1,267	1,309	1,264	1,278	-16	-1.236476	706,500	281,310,167,040
[7381]	26/09/10	1,247	1,303	1,242	1,294	+42	+3.354633	340,900	284,832,038,912
[7381]	26/09/09	1,255	1,274	1,242	1,252	-10	-0.792393	254,600	275,587,104,768
[7381]	26/09/08	1,298	1,300	1,262	1,262	-43	-3.295019	314,000	277,788,295,168
[7381]	26/09/07	1,297	1,306	1,289	1,305	+15	+1.162791	243,000	287,253,331,968
[7381]	26/09/04	1,290	1,301	1,265	1,290	0	0	404,800	283,951,595,520
[7381]	26/09/03	1,266	1,306	1,260	1,290	+31	+2.462272	421,800	283,951,595,520
[7381]	26/09/02	1,246	1,274	1,235	1,259	-13	-1.022013	479,500	277,127,921,664
[7381]	26/09/01	1,287	1,287	1,257	1,272	-23	-1.776062	415,500	281,164,480,512
[7381]	26/08/31	1,270	1,295	1,260	1,295	+22	+1.728201	408,400	286,248,435,712
[7381]	26/08/28	1,251	1,282	1,248	1,273	+14	+1.111994	387,600	281,385,533,440
[7381]	26/08/27	1,250	1,270	1,243	1,259	+11	+0.88141	285,600	278,290,956,288
[7381]	26/08/26	1,227	1,267	1,227	1,248	+37	+3.055326	502,100	275,859,505,152
[7381]	26/08/25	1,214	1,224	1,200	1,211	+11	+0.916667	244,100	267,680,972,800
[7381]	26/08/24	1,238	1,239	1,197	1,200	-27	-2.200489	412,000	265,249,521,664
[7381]	26/08/21	1,220	1,238	1,207	1,227	+7	+0.57377	272,700	271,217,623,040
[7381]	26/08/20	1,208	1,236	1,190	1,220	+12	+0.993377	352,200	269,670,334,464
[7381]	26/08/19	1,279	1,279	1,203	1,208	-94	-7.219662	527,500	267,017,846,784
[7381]	26/08/18	1,271	1,314	1,271	1,302	+32	+2.519685	478,900	287,795,740,672
[7381]	26/08/17	1,268	1,288	1,268	1,270	+2	+0.157729	283,200	280,722,407,424
[7381]	26/08/14	1,256	1,303	1,246	1,268	+11	+0.875099	395,700	280,280,334,336
[7381]	26/08/13	1,238	1,257	1,227	1,257	+42	+3.45679	464,800	277,848,883,200
[7381]	26/08/12	1,227	1,241	1,206	1,215	+9	+0.746269	462,300	268,565,135,360
[7381]	26/08/10	1,210	1,210	1,179	1,206	-8	-0.658979	392,400	266,575,757,312
[7381]	26/08/07	1,221	1,228	1,195	1,214	-1	-0.082305	526,000	268,344,098,816
[7381]	26/08/06	1,166	1,216	1,166	1,215	+49	+4.202401	575,800	268,565,135,360
[7381]	26/08/05	1,138	1,178	1,138	1,166	+41	+3.644444	645,200	257,734,115,328
[7381]	26/08/04	1,127	1,137	1,115	1,125	-2	-0.177462	503,600	248,671,420,416
[7381]	26/08/03	1,089	1,139	1,071	1,127	+20	+1.806685	706,300	249,113,509,888
[7381]	26/07/31	1,079	1,109	1,057	1,107	+43	+4.041353	768,800	244,692,680,704
[7381]	26/07/30	1,088	1,110	1,040	1,064	-47	-4.230423	889,500	235,187,912,704
[7381]	26/07/29	1,139	1,144	1,063	1,111	-39	-3.391304	843,400	245,576,843,264
[7381]	26/07/28	1,173	1,182	1,137	1,150	-35	-2.953586	574,900	254,197,448,704
[7381]	26/07/27	1,171	1,189	1,151	1,185	+29	+2.508651	545,500	261,933,891,584
[7381]	26/07/24	1,141	1,167	1,136	1,156	-14	-1.196581	398,400	255,523,700,736
[7381]	26/07/23	1,163	1,177	1,154	1,170	+7	+0.601892	401,900	258,618,277,888
[7381]	26/07/22	1,149	1,182	1,141	1,163	+26	+2.286719	478,300	257,070,989,312
[7381]	26/07/21	1,083	1,146	1,061	1,137	+65	+6.063433	680,600	251,323,924,480
[7381]	26/07/17	1,146	1,151	1,054	1,072	-73	-6.375546	932,600	-
[7381]	26/07/16	1,112	1,153	1,111	1,145	+22	+1.959038	565,800	-
[7381]	26/07/15	1,089	1,126	1,087	1,123	+54	+5.05145	594,700	-
[7381]	26/07/14	1,057	1,081	1,048	1,069	+29	+2.788462	600,400	-
[7381]	26/07/13	1,038	1,060	1,038	1,040	+6	+0.580271	297,400	-
[7381]	26/07/10	1,059	1,063	1,030	1,034	-6	-0.576923	492,900	-
[7381]	26/07/09	1,077	1,077	1,034	1,040	-37	-3.435469	418,200	-
[7381]	26/07/08	1,065	1,088	1,063	1,077	+14	+1.317027	500,800	-
[7381]	26/07/07	1,070	1,080	1,053	1,063	+7	+0.662879	320,000	-
[7381]	26/07/06	1,050	1,057	1,038	1,056	+13	+1.246405	291,200	-
[7381]	26/07/03	1,032	1,048	1,017	1,043	+13	+1.262136	342,800	-
[7381]	26/07/02	1,050	1,055	1,029	1,030	+4	+0.389864	359,800	-
[7381]	26/07/01	1,029	1,044	1,021	1,026	+6	+0.588235	412,500	-
[7381]	26/06/30	1,015	1,041	1,010	1,020	+17	+1.694915	657,100	-
[7381]	26/06/29	985	1,005	978	1,003	+25	+2.556237	688,600	-
[7381]	26/06/26	983	996	967	978	0	0	437,600	-
[7381]	26/06/25	950	981	945	978	+28	+2.947368	500,500	-
[7381]	26/06/24	963	977	944	950	-19	-1.960784	334,400	-
[7381]	26/06/23	975	985	949	969	+1	+0.103306	622,000	-
[7381]	26/06/22	955	976	951	968	+7	+0.728408	446,000	-
[7381]	26/06/19	983	987	945	961	-22	-2.238047	683,100	-
[7381]	26/06/18	985	998	970	983	+8	+0.820513	325,900	-
[7381]	26/06/17	1,004	1,019	975	975	-26	-2.597403	444,200	-
[7381]	26/06/16	997	1,006	975	1,001	-3	-0.298805	413,400	-
[7381]	26/06/15	1,014	1,023	1,003	1,004	+15	+1.516684	390,600	-
[7381]	26/06/12	987	1,004	983	989	+17	+1.748971	823,600	-
[7381]	26/06/11	990	992	956	972	-19	-1.917255	527,000	-
[7381]	26/06/10	996	1,010	976	991	+10	+1.019368	659,400	-
[7381]	26/06/09	986	1,006	976	981	+4	+0.409417	558,000	-
[7381]	26/06/08	1,004	1,029	969	977	-57	-5.512573	781,900	-
[7381]	26/06/05	1,043	1,052	1,028	1,034	+10	+0.976563	356,100	-
[7381]	26/06/04	1,010	1,039	1,002	1,024	+12	+1.185771	429,300	-
[7381]	26/06/03	1,029	1,035	1,011	1,012	-1	-0.098717	822,300	-
[7381]	26/06/02	998	1,018	967	1,013	-1	-0.098619	632,000	-
[7381]	26/06/01	1,029	1,042	1,014	1,014	-23	-2.217936	649,600	-
[7381]	26/05/29	1,050	1,060	1,034	1,037	+5	+0.484496	513,300	-
[7381]	26/05/28	1,047	1,052	1,010	1,032	-17	-1.620591	619,200	-
[7381]	26/05/27	1,051	1,067	1,038	1,049	-12	-1.131008	497,400	-
[7381]	26/05/26	1,049	1,077	1,032	1,061	+4	+0.37843	380,500	-
[7381]	26/05/25	1,050	1,063	1,038	1,057	+1	+0.094697	436,200	-
[7381]	26/05/22	1,089	1,089	1,052	1,056	-7	-0.658514	452,400	-
[7381]	26/05/21	1,051	1,094	1,047	1,063	+42	+4.113614	898,600	-
[7381]	26/05/20	1,028	1,038	1,008	1,021	-5	-0.487329	467,800	-
[7381]	26/05/19	1,045	1,054	1,009	1,026	-4	-0.38835	758,600	-
[7381]	26/05/18	1,043	1,052	1,024	1,030	-14	-1.340996	650,700	-
[7381]	26/05/15	1,045	1,071	1,033	1,044	-1	-0.095694	826,100	-
[7381]	26/05/14	1,027	1,050	1,020	1,045	+18	+1.752678	531,000	-
[7381]	26/05/13	1,011	1,034	1,011	1,027	+14	+1.382034	391,200	-
[7381]	26/05/12	1,013	1,023	1,003	1,013	+5	+0.496032	479,100	-
[7381]	26/05/11	1,000	1,032	997	1,008	-6	-0.591716	890,100	-
[7381]	26/05/08	995	1,019	986	1,014	-1	-0.098522	947,100	-
[7381]	26/05/07	982	1,038	975	1,015	+52	+5.399792	1,553,800	-
[7381]	26/05/01	941	973	937	963	+22	+2.337938	849,900	-
[7381]	26/04/30	939	949	921	941	-11	-1.155462	937,700	-
[7381]	26/04/28	916	984	907	952	+40	+4.385965	1,000,900	-
[7381]	26/04/27	920	922	896	912	-12	-1.298701	443,900	-
[7381]	26/04/24	920	927	900	924	+1	+0.108342	391,300	-
[7381]	26/04/23	920	926	909	923	-8	-0.859291	441,400	-
[7381]	26/04/22	970	971	923	931	-39	-4.020619	546,100	-
[7381]	26/04/21	1,001	1,002	964	970	-27	-2.708124	485,800	-
[7381]	26/04/20	1,020	1,022	997	997	-18	-1.773399	308,200	-
[7381]	26/04/17	1,030	1,038	1,009	1,015	-22	-2.121504	433,500	-
[7381]	26/04/16	1,045	1,053	1,034	1,037	+3	+0.290135	321,900	-
[7381]	26/04/15	1,031	1,049	1,029	1,034	+12	+1.174168	337,000	-
[7381]	26/04/14	1,027	1,029	1,012	1,022	+6	+0.590551	256,400	-
[7381]	26/04/13	1,020	1,032	1,008	1,016	-8	-0.78125	309,300	-
[7381]	26/04/10	1,034	1,050	1,021	1,024	-4	-0.389105	444,500	-
[7381]	26/04/09	1,044	1,052	1,023	1,028	-13	-1.248799	472,900	-
[7381]	26/04/08	1,050	1,055	1,033	1,041	+28	+2.764067	590,000	-
[7381]	26/04/07	1,015	1,027	1,006	1,013	+8	+0.79602	272,000	-
[7381]	26/04/06	993	1,007	990	1,005	+20	+2.030457	279,900	-
[7381]	26/04/03	989	998	976	985	+8	+0.818833	261,000	-
[7381]	26/04/02	1,005	1,018	975	977	-13	-1.313131	530,900	-
[7381]	26/04/01	975	990	964	990	+60	+6.451613	754,900	-
[7381]	26/03/31	930	959	924	930	-19	-2.002107	505,100	-
[7381]	26/03/30	928	952	921	949	-36	-3.654822	660,500	-
[7381]	26/03/27	967	996	967	985	+14	+1.441813	663,500	-
[7381]	26/03/26	974	980	954	971	-11	-1.120163	458,000	-
[7381]	26/03/25	976	989	970	982	+35	+3.695882	431,500	-
[7381]	26/03/24	949	957	931	947	+31	+3.384279	433,100	-
[7381]	26/03/23	928	934	902	916	-48	-4.979253	592,500	-
[7381]	26/03/19	982	985	962	964	-33	-3.30993	436,600	-
[7381]	26/03/18	985	997	976	997	+31	+3.20911	453,100	-
[7381]	26/03/17	968	983	960	966	+3	+0.311526	352,200	-
[7381]	26/03/16	967	971	950	963	-1	-0.103734	391,800	-
[7381]	26/03/13	939	973	938	964	+10	+1.048218	560,900	-
[7381]	26/03/12	992	999	952	954	-57	-5.637982	623,900	-
[7381]	26/03/11	1,012	1,035	1,007	1,011	+14	+1.404213	581,500	-
[7381]	26/03/10	980	1,005	972	997	+40	+4.179728	552,400	-
[7381]	26/03/09	931	966	925	957	-64	-6.268364	968,300	-
[7381]	26/03/06	984	1,025	984	1,021	+22	+2.202202	646,900	-
[7381]	26/03/05	974	1,009	973	999	+70	+7.534984	799,800	-
[7381]	26/03/04	967	978	907	929	-68	-6.820461	1,003,200	-
[7381]	26/03/03	1,000	1,028	991	997	-2	-0.2002	626,000	-
[7381]	26/03/02	982	1,003	965	999	-55	-5.218216	973,200	-
[7381]	26/02/27	1,017	1,054	1,010	1,054	+48	+4.771372	782,800	-
[7381]	26/02/26	991	1,012	982	1,006	+28	+2.862986	527,900	-
[7381]	26/02/25	992	996	964	978	-20	-2.004008	650,100	-
[7381]	26/02/24	1,009	1,012	978	998	-15	-1.48075	657,100	-
[7381]	26/02/20	1,013	1,029	1,003	1,013	-2	-0.197044	577,800	-
[7381]	26/02/19	997	1,021	979	1,015	+18	+1.805416	700,300	-
[7381]	26/02/18	972	1,004	960	997	+50	+5.279831	891,200	-
[7381]	26/02/17	964	973	945	947	-24	-2.471679	469,400	-
[7381]	26/02/16	985	985	947	971	-9	-0.918367	599,600	-
[7381]	26/02/13	1,003	1,009	975	980	-26	-2.584493	542,700	-
[7381]	26/02/12	984	1,007	979	1,006	+23	+2.339776	797,100	-
[7381]	26/02/10	972	988	970	983	+17	+1.759834	617,100	-
[7381]	26/02/09	958	977	943	966	+24	+2.547771	691,900	-
[7381]	26/02/06	921	942	914	942	+10	+1.072961	484,300	-
[7381]	26/02/05	936	941	923	932	+6	+0.647948	735,600	-
[7381]	26/02/04	907	928	903	926	+10	+1.091703	697,300	-
[7381]	26/02/03	892	921	888	916	+42	+4.805492	1,021,200	-
[7381]	26/02/02	933	937	870	874	-51	-5.513514	1,526,300	-
[7381]	26/01/30	915	959	903	925	+8	+0.87241	1,193,800	-
[7381]	26/01/29	893	920	891	917	+29	+3.265766	983,400	-
[7381]	26/01/28	915	916	882	888	-34	-3.687636	1,145,100	-
[7381]	26/01/27	928	938	911	922	-16	-1.705757	904,500	-
[7381]	26/01/26	951	954	933	938	-38	-3.893443	894,500	-
[7381]	26/01/23	962	980	962	976	+13	+1.349948	778,500	-
[7381]	26/01/22	952	975	951	963	+22	+2.337938	750,500	-
[7381]	26/01/21	949	956	933	941	-23	-2.385892	828,900	-
[7381]	26/01/20	972	977	958	964	-6	-0.618557	710,700	-
[7381]	26/01/19	985	997	961	970	-11	-1.121305	1,001,200	-
[7381]	26/01/16	974	987	970	981	+7	+0.718686	840,200	-
[7381]	26/01/15	938	1,000	935	974	+39	+4.171123	1,299,600	-
[7381]	26/01/14	924	939	916	935	+15	+1.630435	868,500	-
[7381]	26/01/13	922	930	913	920	+20	+2.222222	880,000	-
[7381]	26/01/09	901	912	893	900	+7	+0.783875	900,800	-
[7381]	26/01/08	899	916	891	893	-1	-0.111857	1,421,900	-
[7381]	26/01/07	871	909	866	894	+23	+2.640643	1,231,000	-
[7381]	26/01/06	855	881	855	871	+25	+2.955083	958,100	-
[7381]	26/01/05	818	847	813	846	+38	+4.70297	957,100	-
[7381]	25/12/30	811	823	806	808	-4	-0.492611	584,200	-
[7381]	25/12/29	790	815	787	812	+17	+2.138365	641,200	-
[7381]	25/12/26	780	805	779	795	+22	+2.846054	926,000	-
[7381]	25/12/25	788	795	763	773	-15	-1.903553	1,179,300	-
[7381]	25/12/24	715	792	706	788	+73	+10.20979	2,451,100	-
[7381]	25/12/23	710	720	708	715	+6	+0.846262	251,400	-
[7381]	25/12/22	725	727	707	709	-6	-0.839161	561,900	-
[7381]	25/12/19	701	718	701	715	+11	+1.5625	437,400	-
[7381]	25/12/18	709	709	695	704	+3	+0.42796	421,000	-
[7381]	25/12/17	702	708	688	701	-1	-0.14245	447,900	-
[7381]	25/12/16	714	714	702	702	-18	-2.5	447,000	-
[7381]	25/12/15	713	722	713	720	+6	+0.840336	393,300	-
[7381]	25/12/12	701	718	701	714	+23	+3.328509	541,000	-
[7381]	25/12/11	713	719	691	691	-22	-3.085554	468,400	-
[7381]	25/12/10	718	724	712	713	-3	-0.418994	521,600	-
[7381]	25/12/09	712	724	712	716	+2	+0.280112	409,700	-
[7381]	25/12/08	715	720	707	714	+5	+0.705219	418,100	-
[7381]	25/12/05	707	714	702	709	-10	-1.390821	471,500	-
[7381]	25/12/04	702	722	698	719	+16	+2.27596	364,500	-
[7381]	25/12/03	714	714	696	703	-11	-1.540616	447,700	-
[7381]	25/12/02	712	722	703	714	+5	+0.705219	537,300	-
[7381]	25/12/01	704	723	704	709	+7	+0.997151	797,900	-
[7381]	25/11/28	673	706	670	702	+34	+5.08982	926,700	-
[7381]	25/11/27	660	679	660	668	+11	+1.674277	401,900	-
[7381]	25/11/26	650	658	646	657	+12	+1.860465	505,400	-
[7381]	25/11/25	654	657	636	645	-4	-0.616333	393,100	-
[7381]	25/11/21	627	649	627	649	+20	+3.17965	473,900	-
[7381]	25/11/20	631	635	622	629	+4	+0.64	441,300	-
[7381]	25/11/19	619	628	614	625	+7	+1.132686	460,400	-
[7381]	25/11/18	625	628	615	618	-13	-2.060222	554,400	-
[7381]	25/11/17	653	654	626	631	-18	-2.773498	518,900	-
[7381]	25/11/14	649	656	646	649	-5	-0.764526	302,400	-
[7381]	25/11/13	649	654	643	654	+10	+1.552795	386,600	-
[7381]	25/11/12	639	653	639	644	+5	+0.782473	500,200	-
[7381]	25/11/11	655	657	635	639	-10	-1.540832	406,300	-
[7381]	25/11/10	653	657	645	649	+3	+0.464396	429,900	-
[7381]	25/11/07	650	655	641	646	-4	-0.615385	478,700	-
[7381]	25/11/06	652	666	650	650	-4	-0.611621	712,300	-
[7381]	25/11/05	665	671	638	654	-18	-2.678571	710,500	-
[7381]	25/11/04	645	674	638	672	+13	+1.972686	1,141,300	-
[7381]	25/10/31	677	678	656	659	-18	-2.658789	747,500	-
[7381]	25/10/30	667	678	663	677	+18	+2.731411	1,569,300	-
[7381]	25/10/29	675	680	659	659	-22	-3.230543	659,500	-
[7381]	25/10/28	686	686	673	681	+2	+0.294551	768,700	-
[7381]	25/10/27	693	694	676	679	+19	+2.878788	1,392,000	-
[7381]	25/10/24	671	673	660	660	-6	-0.900901	499,500	-
[7381]	25/10/23	650	669	649	666	+15	+2.304147	522,600	-
[7381]	25/10/22	652	656	648	651	-2	-0.306279	595,600	-
[7381]	25/10/21	657	663	652	653	+3	+0.461538	543,800	-
[7381]	25/10/20	646	653	639	650	+14	+2.201258	358,300	-
[7381]	25/10/17	632	637	627	636	-6	-0.934579	389,500	-
[7381]	25/10/16	633	643	633	642	+9	+1.421801	283,100	-
[7381]	25/10/15	634	635	626	633	+9	+1.442308	259,600	-
[7381]	25/10/14	627	638	619	624	-17	-2.652106	572,800	-
[7381]	25/10/10	656	660	637	641	-25	-3.753754	736,700	-
[7381]	25/10/09	664	671	661	666	-2	-0.299401	506,600	-
[7381]	25/10/08	668	687	667	668	+1	+0.149925	444,900	-
[7381]	25/10/07	662	672	661	667	+6	+0.907716	576,700	-
[7381]	25/10/06	655	667	635	661	+4	+0.608828	734,200	-
[7381]	25/10/03	654	671	654	657	+5	+0.766871	568,600	-
[7381]	25/10/02	665	673	645	652	-23	-3.407407	820,200	-
[7381]	25/10/01	684	690	671	675	-13	-1.889535	1,107,500	-
[7381]	25/09/30	670	694	658	688	+28	+4.242424	1,071,100	-
[7381]	25/09/29	659	661	645	660	-11	-1.639344	777,500	-
[7381]	25/09/26	650	671	650	671	+30	+4.680187	825,000	-
[7381]	25/09/25	634	643	634	641	+13	+2.070064	453,000	-
[7381]	25/09/24	631	635	627	628	-3	-0.475436	455,000	-
[7381]	25/09/22	629	637	626	631	+4	+0.637959	584,000	-
[7381]	25/09/19	622	632	620	627	+5	+0.803859	899,000	-
[7381]	25/09/18	622	629	621	622	0	0	421,000	-
[7381]	25/09/17	631	631	614	622	-10	-1.582278	709,000	-
[7381]	25/09/16	640	643	632	632	-11	-1.710731	563,000	-
[7381]	25/09/12	648	651	641	643	-1	-0.15528	605,000	-
[7381]	25/09/11	640	644	636	644	+4	+0.625	289,000	-
[7381]	25/09/10	626	642	626	640	+15	+2.4	409,000	-
[7381]	25/09/09	635	636	622	625	-6	-0.950872	436,000	-
[7381]	25/09/08	632	634	625	631	+1	+0.15873	550,000	-
[7381]	25/09/05	633	635	628	630	+2	+0.318471	446,000	-