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
[7389]	26/10/29	1,680	1,755	1,676	1,749	+67	+3.983353	2,902,800	426,289,332,224
[7389]	26/10/28	1,722	1,782	1,674	1,682	-31	-1.809691	1,119,500	409,959,202,816
[7389]	26/10/27	1,739	1,744	1,670	1,713	+14	+0.824014	1,183,300	417,514,946,560
[7389]	26/10/26	1,660	1,742	1,655	1,699	+47	+2.845036	1,161,500	414,102,683,648
[7389]	26/10/23	1,672	1,681	1,599	1,652	-60	-3.504673	1,236,300	402,647,220,224
[7389]	26/10/22	1,812	1,823	1,698	1,712	-100	-5.518764	1,046,500	417,271,218,176
[7389]	26/10/21	1,733	1,821	1,733	1,812	+103	+6.026916	901,000	441,644,515,328
[7389]	26/10/20	1,841	1,844	1,709	1,709	-158	-8.462775	948,100	416,540,000,256
[7389]	26/10/19	1,857	1,881	1,824	1,867	-28	-1.477573	644,800	455,049,838,592
[7389]	26/10/16	1,863	1,898	1,855	1,895	+66	+3.608529	836,300	461,874,397,184
[7389]	26/10/15	1,841	1,876	1,794	1,829	-48	-2.557272	1,210,700	445,787,996,160
[7389]	26/10/14	1,925	1,925	1,870	1,877	-58	-2.997416	1,114,600	457,487,187,968
[7389]	26/10/13	1,924	1,971	1,898	1,935	+42	+2.2187	1,167,900	471,623,696,384
[7389]	26/10/09	1,924	1,933	1,881	1,893	-22	-1.148825	1,020,900	461,386,907,648
[7389]	26/10/08	1,981	1,992	1,904	1,915	-84	-4.202101	1,198,100	466,749,063,168
[7389]	26/10/07	2,021	2,053	1,990	1,999	-43	-2.105779	1,034,900	487,222,640,640
[7389]	26/10/06	2,005	2,043	1,994	2,042	+49	+2.458605	1,019,400	497,703,157,760
[7389]	26/10/05	2,031	2,041	1,985	1,993	-33	-1.628825	976,800	485,760,237,568
[7389]	26/10/02	2,036	2,073	1,983	2,026	-25	-1.218918	1,234,300	493,803,438,080
[7389]	26/10/01	2,075	2,082	1,981	2,051	-32	-1.536246	1,285,600	499,896,745,984
[7389]	26/09/30	2,080	2,123	2,038	2,083	-3	-0.143816	1,327,500	507,696,218,112
[7389]	26/09/29	2,090	2,104	2,041	2,086	-55	-2.568893	1,223,100	508,427,436,032
[7389]	26/09/28	2,045	2,156	2,041	2,141	+75	+3.630203	1,589,200	521,832,759,296
[7389]	26/09/25	1,930	2,066	1,926	2,066	+161	+8.451444	1,715,500	503,552,770,048
[7389]	26/09/24	1,956	1,973	1,876	1,905	-72	-3.641882	1,388,400	464,311,713,792
[7389]	26/09/18	1,964	1,991	1,935	1,977	-9	-0.453172	1,422,000	481,860,517,888
[7389]	26/09/17	2,006	2,067	1,971	1,986	+5	+0.252398	815,200	484,054,106,112
[7389]	26/09/16	1,966	2,006	1,965	1,981	+13	+0.660569	759,800	482,835,431,424
[7389]	26/09/15	1,947	1,994	1,947	1,968	+17	+0.871348	683,300	479,666,896,896
[7389]	26/09/14	1,949	1,999	1,921	1,951	-28	-1.414856	1,416,600	475,523,448,832
[7389]	26/09/11	1,832	2,006	1,804	1,979	+29	+1.487179	2,315,600	482,347,974,656
[7389]	26/09/10	1,872	1,960	1,872	1,950	+75	+4	881,100	475,279,720,448
[7389]	26/09/09	1,890	1,913	1,871	1,875	-21	-1.107595	598,900	456,999,731,200
[7389]	26/09/08	1,922	1,940	1,883	1,896	-15	-0.784929	702,000	462,118,125,568
[7389]	26/09/07	1,928	1,935	1,894	1,911	-12	-0.624025	603,200	465,774,116,864
[7389]	26/09/04	1,981	1,988	1,884	1,923	-65	-3.269618	1,278,800	468,698,923,008
[7389]	26/09/03	1,978	2,014	1,943	1,988	+35	+1.792115	1,378,500	484,541,562,880
[7389]	26/09/02	1,866	1,964	1,857	1,953	+53	+2.789474	1,345,900	476,010,905,600
[7389]	26/09/01	1,955	1,958	1,891	1,900	-76	-3.846154	1,108,000	463,093,039,104
[7389]	26/08/31	1,949	1,997	1,930	1,976	+18	+0.919305	945,300	481,616,756,736
[7389]	26/08/28	1,928	1,975	1,902	1,958	+53	+2.782152	905,100	477,229,580,288
[7389]	26/08/27	1,852	1,914	1,845	1,905	+60	+3.252033	861,000	464,311,713,792
[7389]	26/08/26	1,834	1,889	1,829	1,845	+39	+2.159468	736,100	449,687,715,840
[7389]	26/08/25	1,797	1,836	1,785	1,806	+19	+1.063234	544,700	440,182,145,024
[7389]	26/08/24	1,820	1,840	1,779	1,787	-16	-0.88741	554,800	435,551,207,424
[7389]	26/08/21	1,792	1,834	1,768	1,803	-6	-0.331675	548,900	439,450,927,104
[7389]	26/08/20	1,766	1,870	1,761	1,809	+40	+2.261164	1,476,600	440,913,330,176
[7389]	26/08/19	1,819	1,836	1,751	1,769	-90	-4.841313	1,252,400	431,163,998,208
[7389]	26/08/18	1,887	1,915	1,853	1,859	-3	-0.161117	1,050,000	453,099,978,752
[7389]	26/08/17	1,900	1,926	1,777	1,862	-6	-0.321199	1,865,200	453,831,196,672
[7389]	26/08/14	1,750	1,883	1,711	1,868	+118	+6.742857	2,076,300	455,294,124,032
[7389]	26/08/13	1,707	1,768	1,707	1,750	+62	+3.672986	716,800	426,533,584,896
[7389]	26/08/12	1,609	1,696	1,586	1,688	+115	+7.310871	699,800	411,422,097,408
[7389]	26/08/10	1,623	1,629	1,573	1,573	-49	-3.020962	542,500	383,392,743,424
[7389]	26/08/07	1,647	1,647	1,593	1,622	-32	-1.934704	881,600	395,335,696,384
[7389]	26/08/06	1,654	1,675	1,609	1,654	+25	+1.534684	664,500	403,135,168,512
[7389]	26/08/05	1,643	1,649	1,595	1,629	0	0	1,110,500	397,041,827,840
[7389]	26/08/04	1,660	1,681	1,616	1,629	-51	-3.035714	848,400	397,041,827,840
[7389]	26/08/03	1,719	1,743	1,637	1,680	-57	-3.28152	809,100	409,472,237,568
[7389]	26/07/31	1,695	1,763	1,646	1,737	+65	+3.88756	852,500	423,365,050,368
[7389]	26/07/30	1,660	1,687	1,642	1,672	-28	-1.647059	766,400	407,522,377,728
[7389]	26/07/29	1,805	1,816	1,656	1,700	-123	-6.74712	1,086,800	414,346,903,552
[7389]	26/07/28	1,865	1,874	1,802	1,823	-52	-2.773333	724,500	444,326,117,376
[7389]	26/07/27	1,830	1,885	1,816	1,875	+47	+2.571116	723,900	457,000,255,488
[7389]	26/07/24	1,815	1,859	1,815	1,828	-14	-0.760043	634,600	445,544,792,064
[7389]	26/07/23	1,815	1,851	1,812	1,842	+27	+1.487603	624,000	448,957,054,976
[7389]	26/07/22	1,827	1,878	1,807	1,815	-9	-0.493421	1,260,000	442,376,257,536
[7389]	26/07/21	1,727	1,841	1,700	1,824	+137	+8.120925	1,714,700	444,569,845,760
[7389]	26/07/17	1,740	1,765	1,654	1,687	-54	-3.101666	1,763,000	-
[7389]	26/07/16	1,670	1,758	1,656	1,741	+83	+5.006031	1,770,100	-
[7389]	26/07/15	1,510	1,666	1,509	1,658	+163	+10.90301	1,500,700	-
[7389]	26/07/14	1,491	1,502	1,453	1,495	+11	+0.74124	839,300	-
[7389]	26/07/13	1,498	1,522	1,479	1,484	-14	-0.934579	841,500	-
[7389]	26/07/10	1,505	1,523	1,481	1,498	+3	+0.200669	741,400	-
[7389]	26/07/09	1,542	1,543	1,478	1,495	-47	-3.04799	727,600	-
[7389]	26/07/08	1,483	1,548	1,481	1,542	+70	+4.755435	966,900	-
[7389]	26/07/07	1,499	1,518	1,463	1,472	-1	-0.067889	655,300	-
[7389]	26/07/06	1,485	1,488	1,458	1,473	-10	-0.674309	548,500	-
[7389]	26/07/03	1,480	1,510	1,474	1,483	+17	+1.159618	660,100	-
[7389]	26/07/02	1,460	1,497	1,451	1,466	+36	+2.517483	538,000	-
[7389]	26/07/01	1,394	1,432	1,391	1,430	+45	+3.249097	636,000	-
[7389]	26/06/30	1,397	1,430	1,380	1,385	-6	-0.431344	833,600	-
[7389]	26/06/29	1,397	1,419	1,374	1,391	+7	+0.50578	973,100	-
[7389]	26/06/26	1,364	1,408	1,355	1,384	+30	+2.215657	717,000	-
[7389]	26/06/25	1,363	1,373	1,350	1,354	-1	-0.073801	456,000	-
[7389]	26/06/24	1,363	1,390	1,351	1,355	-23	-1.669086	407,300	-
[7389]	26/06/23	1,399	1,415	1,378	1,378	-19	-1.360057	558,300	-
[7389]	26/06/22	1,355	1,405	1,353	1,397	+42	+3.099631	630,000	-
[7389]	26/06/19	1,360	1,384	1,345	1,355	-5	-0.367647	1,070,100	-
[7389]	26/06/18	1,350	1,375	1,348	1,360	+25	+1.872659	707,400	-
[7389]	26/06/17	1,386	1,404	1,335	1,335	-41	-2.979651	715,500	-
[7389]	26/06/16	1,354	1,384	1,329	1,376	+10	+0.732064	569,000	-
[7389]	26/06/15	1,400	1,410	1,366	1,366	-1	-0.073153	653,100	-
[7389]	26/06/12	1,359	1,396	1,349	1,367	+31	+2.320359	803,900	-
[7389]	26/06/11	1,336	1,355	1,319	1,336	-16	-1.183432	721,700	-
[7389]	26/06/10	1,355	1,372	1,345	1,352	-7	-0.515085	835,800	-
[7389]	26/06/09	1,356	1,376	1,347	1,359	+23	+1.721557	943,700	-
[7389]	26/06/08	1,316	1,339	1,302	1,336	-10	-0.742942	941,300	-
[7389]	26/06/05	1,343	1,362	1,331	1,346	+17	+1.279157	730,900	-
[7389]	26/06/04	1,304	1,350	1,289	1,329	+5	+0.377644	600,900	-
[7389]	26/06/03	1,332	1,341	1,308	1,324	-8	-0.600601	782,800	-
[7389]	26/06/02	1,322	1,338	1,281	1,332	-1	-0.075019	1,612,200	-
[7389]	26/06/01	1,330	1,346	1,309	1,333	-24	-1.768607	1,184,900	-
[7389]	26/05/29	1,345	1,373	1,339	1,357	+7	+0.518519	834,000	-
[7389]	26/05/28	1,349	1,354	1,313	1,350	-6	-0.442478	778,600	-
[7389]	26/05/27	1,384	1,386	1,343	1,356	-37	-2.656138	933,200	-
[7389]	26/05/26	1,420	1,422	1,375	1,393	-33	-2.314165	548,800	-
[7389]	26/05/25	1,409	1,436	1,369	1,426	+13	+0.920028	888,800	-
[7389]	26/05/22	1,488	1,496	1,413	1,413	-71	-4.784367	690,400	-
[7389]	26/05/21	1,492	1,517	1,477	1,484	+18	+1.227831	621,400	-
[7389]	26/05/20	1,475	1,490	1,458	1,466	+5	+0.342231	523,100	-
[7389]	26/05/19	1,474	1,489	1,446	1,461	+7	+0.481431	681,400	-
[7389]	26/05/18	1,463	1,498	1,437	1,454	-68	-4.467806	937,900	-
[7389]	26/05/15	1,520	1,568	1,493	1,522	-3	-0.196721	1,328,200	-
[7389]	26/05/14	1,534	1,542	1,491	1,525	-4	-0.261609	644,400	-
[7389]	26/05/13	1,490	1,626	1,490	1,529	+39	+2.61745	1,539,300	-
[7389]	26/05/12	1,499	1,523	1,475	1,490	+9	+0.607698	515,400	-
[7389]	26/05/11	1,507	1,518	1,454	1,481	-18	-1.200801	634,800	-
[7389]	26/05/08	1,515	1,523	1,467	1,499	-56	-3.601286	849,800	-
[7389]	26/05/07	1,502	1,579	1,486	1,555	+77	+5.209743	925,100	-
[7389]	26/05/01	1,491	1,493	1,466	1,478	-10	-0.672043	423,200	-
[7389]	26/04/30	1,496	1,496	1,463	1,488	-42	-2.745098	823,800	-
[7389]	26/04/28	1,434	1,531	1,430	1,530	+100	+6.993007	1,242,000	-
[7389]	26/04/27	1,438	1,449	1,422	1,430	-29	-1.987663	644,700	-
[7389]	26/04/24	1,475	1,483	1,449	1,459	-19	-1.285521	542,800	-
[7389]	26/04/23	1,466	1,481	1,450	1,478	+2	+0.135501	825,000	-
[7389]	26/04/22	1,520	1,531	1,467	1,476	-57	-3.7182	935,600	-
[7389]	26/04/21	1,600	1,607	1,518	1,533	-67	-4.1875	981,700	-
[7389]	26/04/20	1,643	1,652	1,590	1,600	-40	-2.439024	715,600	-
[7389]	26/04/17	1,670	1,679	1,636	1,640	-34	-2.031063	734,900	-
[7389]	26/04/16	1,692	1,710	1,671	1,674	+2	+0.119617	608,700	-
[7389]	26/04/15	1,679	1,710	1,661	1,672	+13	+0.783605	823,500	-
[7389]	26/04/14	1,639	1,683	1,632	1,659	+40	+2.470661	994,900	-
[7389]	26/04/13	1,584	1,642	1,578	1,619	+31	+1.952141	1,044,600	-
[7389]	26/04/10	1,581	1,613	1,578	1,588	+14	+0.889454	744,500	-
[7389]	26/04/09	1,526	1,580	1,514	1,574	+53	+3.48455	924,500	-
[7389]	26/04/08	1,550	1,559	1,505	1,521	+31	+2.080537	864,800	-
[7389]	26/04/07	1,458	1,494	1,458	1,490	+41	+2.829538	563,700	-
[7389]	26/04/06	1,438	1,461	1,438	1,449	+17	+1.187151	488,100	-
[7389]	26/04/03	1,450	1,465	1,423	1,432	0	0	530,700	-
[7389]	26/04/02	1,500	1,526	1,432	1,432	-56	-3.763441	990,300	-
[7389]	26/04/01	1,419	1,496	1,403	1,488	+115	+8.375819	1,065,700	-
[7389]	26/03/31	1,392	1,429	1,364	1,373	-49	-3.445851	1,177,700	-
[7389]	26/03/30	1,288	1,422	1,288	1,422	+10	+0.708215	1,227,000	-
[7389]	26/03/27	1,388	1,420	1,378	1,412	+44	+3.216374	1,476,000	-
[7389]	26/03/26	1,370	1,382	1,334	1,368	+4	+0.293255	861,000	-
[7389]	26/03/25	1,308	1,370	1,308	1,364	+96	+7.570978	1,239,000	-
[7389]	26/03/24	1,262	1,272	1,250	1,268	+44	+3.594771	606,000	-
[7389]	26/03/23	1,210	1,238	1,210	1,224	-42	-3.317536	994,500	-
[7389]	26/03/19	1,270	1,300	1,252	1,266	-24	-1.860465	728,000	-
[7389]	26/03/18	1,254	1,290	1,246	1,290	+48	+3.864734	643,000	-
[7389]	26/03/17	1,246	1,296	1,236	1,242	+36	+2.985075	749,500	-
[7389]	26/03/16	1,186	1,208	1,186	1,206	+6	+0.5	506,500	-
[7389]	26/03/13	1,170	1,210	1,166	1,200	+14	+1.180438	838,000	-
[7389]	26/03/12	1,196	1,208	1,170	1,186	-30	-2.467105	801,000	-
[7389]	26/03/11	1,224	1,232	1,208	1,216	+12	+0.996678	518,500	-
[7389]	26/03/10	1,176	1,214	1,164	1,204	+68	+5.985915	589,500	-
[7389]	26/03/09	1,104	1,148	1,098	1,136	-64	-5.333333	1,668,500	-
[7389]	26/03/06	1,176	1,208	1,154	1,200	+4	+0.334448	747,500	-
[7389]	26/03/05	1,182	1,216	1,176	1,196	+58	+5.096661	1,072,500	-
[7389]	26/03/04	1,194	1,216	1,126	1,138	-92	-7.479675	1,101,000	-
[7389]	26/03/03	1,250	1,282	1,230	1,230	-30	-2.380952	936,500	-
[7389]	26/03/02	1,256	1,270	1,222	1,260	-60	-4.545455	1,175,500	-
[7389]	26/02/27	1,272	1,322	1,266	1,320	+66	+5.263158	956,500	-
[7389]	26/02/26	1,240	1,262	1,230	1,254	+34	+2.786885	839,500	-
[7389]	26/02/25	1,228	1,238	1,200	1,220	-8	-0.651466	999,500	-
[7389]	26/02/24	1,246	1,246	1,200	1,228	-22	-1.76	785,500	-
[7389]	26/02/20	1,258	1,274	1,250	1,250	-24	-1.88383	575,500	-
[7389]	26/02/19	1,228	1,280	1,228	1,274	+46	+3.745928	707,000	-
[7389]	26/02/18	1,218	1,244	1,208	1,228	+28	+2.333333	621,500	-
[7389]	26/02/17	1,244	1,258	1,192	1,200	-50	-4	816,500	-
[7389]	26/02/16	1,270	1,272	1,200	1,250	-18	-1.419558	976,500	-
[7389]	26/02/13	1,296	1,308	1,238	1,268	-36	-2.760736	1,471,500	-
[7389]	26/02/12	1,268	1,308	1,260	1,304	+46	+3.656598	1,004,500	-
[7389]	26/02/10	1,228	1,266	1,226	1,258	+42	+3.453947	856,500	-
[7389]	26/02/09	1,220	1,220	1,192	1,216	+36	+3.050847	625,500	-
[7389]	26/02/06	1,160	1,192	1,152	1,180	0	0	557,500	-
[7389]	26/02/05	1,156	1,194	1,144	1,180	+42	+3.690685	736,500	-
[7389]	26/02/04	1,116	1,144	1,112	1,138	+24	+2.154399	668,000	-
[7389]	26/02/03	1,096	1,116	1,084	1,114	+38	+3.531599	727,000	-
[7389]	26/02/02	1,112	1,122	1,070	1,076	-18	-1.645338	805,500	-
[7389]	26/01/30	1,110	1,112	1,092	1,094	-10	-0.905797	543,000	-
[7389]	26/01/29	1,100	1,118	1,084	1,104	+12	+1.098901	704,000	-
[7389]	26/01/28	1,094	1,100	1,082	1,092	-10	-0.907441	535,500	-
[7389]	26/01/27	1,088	1,106	1,080	1,102	+8	+0.731261	413,500	-
[7389]	26/01/26	1,096	1,108	1,086	1,094	-32	-2.841918	631,000	-
[7389]	26/01/23	1,104	1,142	1,104	1,126	+22	+1.992754	778,500	-
[7389]	26/01/22	1,102	1,116	1,094	1,104	+22	+2.033272	525,500	-
[7389]	26/01/21	1,074	1,102	1,070	1,082	-30	-2.697842	740,500	-
[7389]	26/01/20	1,100	1,122	1,086	1,112	+24	+2.205882	558,000	-
[7389]	26/01/19	1,100	1,108	1,084	1,088	-12	-1.090909	670,500	-
[7389]	26/01/16	1,090	1,126	1,086	1,100	+6	+0.548446	797,500	-
[7389]	26/01/15	1,032	1,096	1,032	1,094	+46	+4.389313	678,000	-
[7389]	26/01/14	1,016	1,048	1,006	1,048	+32	+3.149606	686,500	-
[7389]	26/01/13	1,016	1,022	1,002	1,016	+27	+2.73003	523,000	-
[7389]	26/01/09	993	1,000	979	989	+10	+1.02145	784,500	-
[7389]	26/01/08	973	992	970	979	-4	-0.406918	663,500	-
[7389]	26/01/07	960	989	960	983	+32	+3.364879	827,500	-
[7389]	26/01/06	937	957	937	951	+22	+2.368138	739,000	-
[7389]	26/01/05	920	934	920	929	+9	+0.978261	569,500	-
[7389]	25/12/30	910	930	906	920	+7	+0.766703	607,500	-
[7389]	25/12/29	907	913	898	913	+6	+0.661521	484,500	-
[7389]	25/12/26	918	926	906	907	-17	-1.839827	300,000	-
[7389]	25/12/25	922	925	915	924	0	0	233,000	-
[7389]	25/12/24	934	943	918	924	-11	-1.176471	369,500	-
[7389]	25/12/23	940	952	932	935	-8	-0.848356	330,500	-
[7389]	25/12/22	956	959	943	943	0	0	527,000	-
[7389]	25/12/19	920	943	920	943	+23	+2.5	534,500	-
[7389]	25/12/18	927	934	913	920	-9	-0.968784	433,500	-
[7389]	25/12/17	927	936	916	929	-2	-0.214823	412,000	-
[7389]	25/12/16	954	954	929	931	-26	-2.716823	459,000	-
[7389]	25/12/15	924	963	924	957	+35	+3.796095	987,500	-
[7389]	25/12/12	934	934	916	922	+2	+0.217391	737,500	-
[7389]	25/12/11	950	950	920	920	-19	-2.023429	561,000	-
[7389]	25/12/10	957	957	937	939	-13	-1.365546	629,000	-
[7389]	25/12/09	949	959	948	952	+3	+0.316122	343,500	-
[7389]	25/12/08	963	970	944	949	0	0	711,500	-
[7389]	25/12/05	941	949	927	949	+10	+1.064963	567,000	-
[7389]	25/12/04	910	942	907	939	+32	+3.528115	563,000	-
[7389]	25/12/03	923	928	906	907	-19	-2.051836	813,500	-
[7389]	25/12/02	924	928	912	926	+7	+0.761697	698,500	-
[7389]	25/12/01	936	950	919	919	-10	-1.076426	933,000	-
[7389]	25/11/28	919	936	916	929	+10	+1.088139	749,500	-
[7389]	25/11/27	920	942	912	919	+13	+1.434879	1,092,500	-
[7389]	25/11/26	886	907	886	906	+22	+2.488688	1,138,500	-
[7389]	25/11/25	860	893	860	884	+28	+3.271028	938,500	-
[7389]	25/11/21	841	859	841	856	+15	+1.783591	1,288,500	-
[7389]	25/11/20	840	845	826	841	+14	+1.692866	824,000	-
[7389]	25/11/19	834	841	823	827	-5	-0.600962	535,500	-
[7389]	25/11/18	860	861	829	832	-37	-4.257768	940,500	-
[7389]	25/11/17	848	875	846	869	+28	+3.32937	991,000	-
[7389]	25/11/14	840	850	837	841	-10	-1.175088	588,000	-
[7389]	25/11/13	846	851	832	851	+10	+1.189061	610,000	-
[7389]	25/11/12	845	850	830	841	-7	-0.825472	653,500	-
[7389]	25/11/11	839	863	832	848	+23	+2.787879	1,008,000	-
[7389]	25/11/10	828	848	822	825	+2	+0.243013	1,255,500	-
[7389]	25/11/07	820	827	811	823	-1	-0.121359	777,500	-
[7389]	25/11/06	808	834	804	824	+26	+3.258145	759,500	-
[7389]	25/11/05	800	804	784	798	-6	-0.746269	892,000	-
[7389]	25/11/04	786	806	782	804	+9	+1.132075	807,000	-
[7389]	25/10/31	788	795	771	795	+6	+0.760456	829,500	-
[7389]	25/10/30	770	796	768	789	+22	+2.868318	1,763,000	-
[7389]	25/10/29	761	769	757	767	+6	+0.788436	622,000	-
[7389]	25/10/28	760	766	754	761	+1	+0.131579	659,500	-
[7389]	25/10/27	758	766	756	760	+13	+1.740295	565,000	-
[7389]	25/10/24	749	757	745	747	-1	-0.13369	602,500	-
[7389]	25/10/23	747	755	740	748	+5	+0.672948	578,000	-
[7389]	25/10/22	751	757	742	743	-7	-0.933333	791,000	-
[7389]	25/10/21	766	768	750	750	-10	-1.315789	887,000	-
[7389]	25/10/20	755	761	745	760	+19	+2.564103	813,000	-
[7389]	25/10/17	740	749	727	741	-13	-1.724138	620,000	-
[7389]	25/10/16	752	760	749	754	+14	+1.891892	730,500	-
[7389]	25/10/15	730	748	727	740	+20	+2.777778	803,500	-
[7389]	25/10/14	716	731	709	720	-10	-1.369863	1,192,000	-
[7389]	25/10/10	751	753	715	730	-32	-4.199475	1,651,500	-
[7389]	25/10/09	751	762	751	762	+14	+1.871658	1,056,500	-
[7389]	25/10/08	743	772	738	748	+43	+6.099291	2,428,000	-
[7389]	25/10/07	684	705	681	705	+21	+3.070175	1,415,000	-
[7389]	25/10/06	648	687	644	684	+30	+4.587156	1,619,000	-
[7389]	25/10/03	639	655	639	654	+15	+2.347418	741,500	-
[7389]	25/10/02	628	643	628	639	+15	+2.403846	1,275,000	-
[7389]	25/10/01	626	629	618	624	-1	-0.16	1,107,500	-
[7389]	25/09/30	610	630	608	625	+14	+2.291326	775,500	-
[7389]	25/09/29	625	626	610	611	-22	-3.475513	580,000	-
[7389]	25/09/26	619	633	619	633	+15	+2.427184	783,500	-
[7389]	25/09/25	609	619	609	618	+9	+1.477833	373,500	-
[7389]	25/09/24	613	614	608	609	+1	+0.164474	420,500	-
[7389]	25/09/22	608	616	607	608	+1	+0.164745	486,000	-
[7389]	25/09/19	605	611	599	607	+7	+1.166667	995,000	-
[7389]	25/09/18	603	607	598	600	0	0	432,000	-
[7389]	25/09/17	603	606	595.6	600	-7	-1.153213	449,500	-
[7389]	25/09/16	614	616	606	607	-7	-1.140065	464,000	-
[7389]	25/09/12	620	620	612	614	-2	-0.324675	541,000	-
[7389]	25/09/11	621	623	612	616	-5	-0.805153	334,500	-
[7389]	25/09/10	611	623	611	621	+10	+1.636661	475,000	-
[7389]	25/09/09	624	628	608	611	-7	-1.132686	650,000	-
[7389]	25/09/08	609	618	606	618	+8	+1.311475	502,000	-
[7389]	25/09/05	611	619	606	610	+5	+0.826446	891,000	-