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
[8343]	26/10/29	1,483	1,525	1,450	1,523	+40	+2.697235	3,284,600	135,530,037,248
[8343]	26/10/28	1,486	1,514	1,458	1,483	0	0	759,300	131,970,482,176
[8343]	26/10/27	1,438	1,489	1,422	1,483	+54	+3.778866	654,800	131,970,482,176
[8343]	26/10/26	1,375	1,445	1,375	1,429	+24	+1.708185	598,200	127,165,087,744
[8343]	26/10/23	1,355	1,406	1,302	1,405	+14	+1.00647	1,079,800	125,029,351,424
[8343]	26/10/22	1,466	1,478	1,381	1,391	-92	-6.203641	724,800	123,783,512,064
[8343]	26/10/21	1,438	1,487	1,431	1,483	+64	+4.510218	647,800	131,970,482,176
[8343]	26/10/20	1,528	1,530	1,412	1,419	-122	-7.916937	966,100	126,275,198,976
[8343]	26/10/19	1,559	1,568	1,515	1,541	-29	-1.847134	585,700	137,131,835,392
[8343]	26/10/16	1,564	1,600	1,558	1,570	+30	+1.948052	694,400	139,712,512,000
[8343]	26/10/15	1,556	1,593	1,523	1,540	-48	-3.02267	939,200	137,042,853,888
[8343]	26/10/14	1,672	1,675	1,576	1,588	-90	-5.363528	1,206,600	141,314,310,144
[8343]	26/10/13	1,800	1,818	1,668	1,678	-89	-5.036786	1,037,900	149,323,317,248
[8343]	26/10/09	1,800	1,830	1,731	1,767	-24	-1.340034	865,900	157,243,326,464
[8343]	26/10/08	1,916	1,927	1,778	1,791	-125	-6.524008	998,500	159,379,062,784
[8343]	26/10/07	1,971	1,998	1,909	1,916	-76	-3.815261	928,600	170,502,668,288
[8343]	26/10/06	1,996	2,002	1,956	1,992	+8	+0.403226	792,300	177,265,819,648
[8343]	26/10/05	2,045	2,071	1,933	1,984	-49	-2.410231	1,489,500	176,553,902,080
[8343]	26/10/02	2,068	2,109	2,002	2,033	+10	+0.494315	2,345,200	180,914,356,224
[8343]	26/10/01	2,016	2,039	1,901	2,023	-23	-1.124145	1,636,300	180,024,475,648
[8343]	26/09/30	1,958	2,075	1,938	2,046	+48	+2.402402	1,129,000	182,071,214,080
[8343]	26/09/29	2,048	2,073	1,965	1,998	-70	-3.384913	754,000	177,799,757,824
[8343]	26/09/28	2,068	2,092	2,030	2,068	+18	+0.878049	1,032,000	184,028,954,624
[8343]	26/09/25	1,920	2,056	1,920	2,050	+152	+8.00843	1,316,000	182,427,156,480
[8343]	26/09/24	1,962	1,974	1,866	1,898	-78	-3.947368	1,262,500	168,900,853,760
[8343]	26/09/18	1,906	1,976	1,860	1,976	+76	+4	1,477,500	175,841,984,512
[8343]	26/09/17	1,922	1,962	1,880	1,900	+8	+0.422833	862,500	169,078,833,152
[8343]	26/09/16	1,868	1,940	1,864	1,892	+40	+2.159827	785,000	168,366,915,584
[8343]	26/09/15	1,884	1,892	1,836	1,852	-32	-1.698514	493,500	164,807,376,896
[8343]	26/09/14	1,860	1,932	1,856	1,884	-4	-0.211864	833,000	167,655,014,400
[8343]	26/09/11	1,828	1,928	1,810	1,888	+12	+0.639659	987,500	168,010,973,184
[8343]	26/09/10	1,786	1,888	1,786	1,876	+90	+5.039194	845,500	166,943,096,832
[8343]	26/09/09	1,790	1,826	1,770	1,786	-14	-0.777778	601,000	158,934,106,112
[8343]	26/09/08	1,828	1,840	1,790	1,800	-48	-2.597403	683,500	160,179,945,472
[8343]	26/09/07	1,806	1,854	1,798	1,848	+42	+2.325581	973,000	164,451,418,112
[8343]	26/09/04	1,782	1,810	1,736	1,806	+24	+1.346801	644,000	160,713,883,648
[8343]	26/09/03	1,762	1,816	1,736	1,782	+48	+2.768166	650,500	158,578,147,328
[8343]	26/09/02	1,746	1,772	1,720	1,734	-34	-1.923077	546,500	154,306,691,072
[8343]	26/09/01	1,790	1,790	1,744	1,768	-26	-1.449275	556,000	157,332,307,968
[8343]	26/08/31	1,824	1,828	1,792	1,794	-18	-0.993377	552,000	159,646,007,296
[8343]	26/08/28	1,770	1,824	1,754	1,812	+30	+1.683502	645,500	161,247,821,824
[8343]	26/08/27	1,746	1,796	1,730	1,782	+54	+3.125	502,000	158,578,147,328
[8343]	26/08/26	1,702	1,756	1,702	1,728	+30	+1.766784	518,000	153,772,752,896
[8343]	26/08/25	1,698	1,720	1,682	1,698	+30	+1.798561	550,000	151,103,078,400
[8343]	26/08/24	1,700	1,702	1,630	1,668	-18	-1.067616	674,000	148,433,420,288
[8343]	26/08/21	1,654	1,700	1,652	1,686	+32	+1.934704	472,500	150,035,218,432
[8343]	26/08/20	1,702	1,712	1,646	1,654	-48	-2.820212	950,000	147,187,580,928
[8343]	26/08/19	1,780	1,780	1,692	1,702	-86	-4.809843	904,500	151,459,037,184
[8343]	26/08/18	1,754	1,840	1,748	1,788	+34	+1.938426	1,295,500	159,112,085,504
[8343]	26/08/17	1,710	1,778	1,708	1,754	+44	+2.573099	1,147,000	-
[8343]	26/08/14	1,678	1,728	1,676	1,710	+20	+1.183432	709,500	-
[8343]	26/08/13	1,620	1,700	1,620	1,690	+84	+5.230386	642,500	-
[8343]	26/08/12	1,610	1,622	1,588	1,606	+26	+1.64557	497,500	-
[8343]	26/08/10	1,598	1,606	1,572	1,580	-26	-1.618929	400,500	-
[8343]	26/08/07	1,622	1,628	1,586	1,606	+10	+0.626566	572,000	-
[8343]	26/08/06	1,514	1,630	1,514	1,596	+94	+6.258322	1,032,500	-
[8343]	26/08/05	1,516	1,522	1,492	1,502	+16	+1.076716	370,000	-
[8343]	26/08/04	1,442	1,498	1,438	1,486	+22	+1.502732	592,000	-
[8343]	26/08/03	1,454	1,476	1,392	1,464	+12	+0.826446	466,500	-
[8343]	26/07/31	1,460	1,478	1,386	1,452	+14	+0.973574	672,500	-
[8343]	26/07/30	1,424	1,454	1,390	1,438	-16	-1.100413	745,000	-
[8343]	26/07/29	1,506	1,506	1,414	1,454	-64	-4.216074	729,500	-
[8343]	26/07/28	1,564	1,572	1,504	1,518	-52	-3.312102	560,000	-
[8343]	26/07/27	1,546	1,586	1,534	1,570	+36	+2.346806	578,000	-
[8343]	26/07/24	1,450	1,542	1,450	1,534	+66	+4.495913	671,000	-
[8343]	26/07/23	1,440	1,474	1,440	1,468	+18	+1.241379	424,000	-
[8343]	26/07/22	1,420	1,456	1,408	1,450	+36	+2.545969	317,000	-
[8343]	26/07/21	1,380	1,428	1,350	1,414	+48	+3.513909	500,000	-
[8343]	26/07/17	1,442	1,452	1,348	1,366	-92	-6.310014	1,043,500	-
[8343]	26/07/16	1,458	1,472	1,442	1,458	-2	-0.136986	617,500	-
[8343]	26/07/15	1,434	1,460	1,428	1,460	+42	+2.961918	395,000	-
[8343]	26/07/14	1,424	1,434	1,410	1,418	-6	-0.421348	238,000	-
[8343]	26/07/13	1,440	1,462	1,418	1,424	-4	-0.280112	392,000	-
[8343]	26/07/10	1,462	1,478	1,428	1,428	-20	-1.381215	555,500	-
[8343]	26/07/09	1,416	1,448	1,398	1,448	+10	+0.69541	532,500	-
[8343]	26/07/08	1,404	1,452	1,404	1,438	+30	+2.130682	499,500	-
[8343]	26/07/07	1,420	1,454	1,408	1,408	+6	+0.42796	532,500	-
[8343]	26/07/06	1,410	1,420	1,396	1,402	-10	-0.708215	394,000	-
[8343]	26/07/03	1,392	1,412	1,368	1,412	+28	+2.023121	588,500	-
[8343]	26/07/02	1,372	1,400	1,370	1,384	+32	+2.366864	514,000	-
[8343]	26/07/01	1,368	1,390	1,352	1,352	-16	-1.169591	455,500	-
[8343]	26/06/30	1,382	1,410	1,368	1,368	-16	-1.156069	441,500	-
[8343]	26/06/29	1,362	1,394	1,356	1,384	+24	+1.764706	523,000	-
[8343]	26/06/26	1,314	1,364	1,314	1,360	+46	+3.500761	522,000	-
[8343]	26/06/25	1,316	1,322	1,292	1,314	+18	+1.388889	271,000	-
[8343]	26/06/24	1,298	1,326	1,286	1,296	-2	-0.154083	279,500	-
[8343]	26/06/23	1,286	1,304	1,272	1,298	+30	+2.365931	362,500	-
[8343]	26/06/22	1,226	1,280	1,226	1,268	+34	+2.755267	259,000	-
[8343]	26/06/19	1,262	1,262	1,212	1,234	-28	-2.2187	505,500	-
[8343]	26/06/18	1,264	1,274	1,238	1,262	+18	+1.446945	521,000	-
[8343]	26/06/17	1,268	1,290	1,244	1,244	-24	-1.892744	350,000	-
[8343]	26/06/16	1,282	1,282	1,250	1,268	-10	-0.782473	319,500	-
[8343]	26/06/15	1,300	1,312	1,278	1,278	+8	+0.629921	345,500	-
[8343]	26/06/12	1,266	1,292	1,256	1,270	+24	+1.926164	365,500	-
[8343]	26/06/11	1,256	1,266	1,228	1,246	-10	-0.796178	250,000	-
[8343]	26/06/10	1,232	1,310	1,230	1,256	+28	+2.28013	508,500	-
[8343]	26/06/09	1,198	1,244	1,198	1,228	+50	+4.244482	342,500	-
[8343]	26/06/08	1,154	1,184	1,144	1,178	-6	-0.506757	221,500	-
[8343]	26/06/05	1,188	1,204	1,176	1,184	+16	+1.369863	166,000	-
[8343]	26/06/04	1,148	1,184	1,136	1,168	+2	+0.171527	400,500	-
[8343]	26/06/03	1,160	1,178	1,142	1,166	+6	+0.517241	372,500	-
[8343]	26/06/02	1,142	1,162	1,102	1,160	-2	-0.172117	405,000	-
[8343]	26/06/01	1,180	1,180	1,148	1,162	-36	-3.005008	462,000	-
[8343]	26/05/29	1,214	1,226	1,198	1,198	-4	-0.332779	228,000	-
[8343]	26/05/28	1,206	1,206	1,170	1,202	-20	-1.636661	302,500	-
[8343]	26/05/27	1,230	1,250	1,206	1,222	-14	-1.132686	184,000	-
[8343]	26/05/26	1,234	1,266	1,216	1,236	+4	+0.324675	388,500	-
[8343]	26/05/25	1,226	1,248	1,202	1,232	+4	+0.325733	267,000	-
[8343]	26/05/22	1,218	1,232	1,204	1,228	+10	+0.821018	425,500	-
[8343]	26/05/21	1,220	1,244	1,214	1,218	+22	+1.839465	307,000	-
[8343]	26/05/20	1,206	1,208	1,176	1,196	+6	+0.504202	217,500	-
[8343]	26/05/19	1,200	1,224	1,176	1,190	+6	+0.506757	355,500	-
[8343]	26/05/18	1,162	1,188	1,150	1,184	+26	+2.24525	293,000	-
[8343]	26/05/15	1,170	1,196	1,148	1,158	-16	-1.362862	483,000	-
[8343]	26/05/14	1,132	1,180	1,120	1,174	+36	+3.163445	554,000	-
[8343]	26/05/13	1,104	1,138	1,104	1,138	+24	+2.154399	307,000	-
[8343]	26/05/12	1,118	1,124	1,102	1,114	+2	+0.179856	234,000	-
[8343]	26/05/11	1,102	1,120	1,102	1,112	+16	+1.459854	333,500	-
[8343]	26/05/08	1,098	1,112	1,068	1,096	-14	-1.261261	407,000	-
[8343]	26/05/07	1,104	1,134	1,098	1,110	+32	+2.96846	368,500	-
[8343]	26/05/01	1,084	1,088	1,068	1,078	-12	-1.100917	235,000	-
[8343]	26/04/30	1,106	1,106	1,076	1,090	-34	-3.024911	323,000	-
[8343]	26/04/28	1,088	1,124	1,076	1,124	+56	+5.243446	450,000	-
[8343]	26/04/27	1,030	1,074	1,018	1,068	+24	+2.298851	547,000	-
[8343]	26/04/24	1,058	1,066	1,030	1,044	-14	-1.323251	208,500	-
[8343]	26/04/23	1,080	1,082	1,050	1,058	-24	-2.218115	359,000	-
[8343]	26/04/22	1,112	1,122	1,074	1,082	-40	-3.565062	255,000	-
[8343]	26/04/21	1,156	1,162	1,114	1,122	-34	-2.941176	294,500	-
[8343]	26/04/20	1,176	1,176	1,152	1,156	-8	-0.687285	320,500	-
[8343]	26/04/17	1,158	1,170	1,142	1,164	0	0	334,000	-
[8343]	26/04/16	1,148	1,170	1,142	1,164	+28	+2.464789	421,000	-
[8343]	26/04/15	1,132	1,148	1,126	1,136	+18	+1.610018	275,500	-
[8343]	26/04/14	1,128	1,134	1,114	1,118	+4	+0.359066	309,000	-
[8343]	26/04/13	1,098	1,120	1,092	1,114	+16	+1.457195	302,500	-
[8343]	26/04/10	1,088	1,110	1,088	1,098	+28	+2.616822	393,500	-
[8343]	26/04/09	1,074	1,088	1,064	1,070	-2	-0.186567	283,500	-
[8343]	26/04/08	1,088	1,090	1,062	1,072	+24	+2.290076	304,000	-
[8343]	26/04/07	1,032	1,060	1,032	1,048	+20	+1.945525	212,500	-
[8343]	26/04/06	1,026	1,036	1,024	1,028	+8	+0.784314	145,500	-
[8343]	26/04/03	1,028	1,038	1,018	1,020	+4	+0.393701	163,000	-
[8343]	26/04/02	1,054	1,068	1,016	1,016	-18	-1.740812	287,500	-
[8343]	26/04/01	1,026	1,038	1,012	1,034	+56	+5.725971	272,500	-
[8343]	26/03/31	976	1,002	966	978	-12	-1.212121	252,000	-
[8343]	26/03/30	964	1,002	961	990	-40	-3.883495	385,500	-
[8343]	26/03/27	1,010	1,040	1,002	1,030	+10	+0.980392	465,500	-
[8343]	26/03/26	1,036	1,036	1,004	1,020	-16	-1.544402	189,500	-
[8343]	26/03/25	1,020	1,042	1,018	1,036	+38	+3.807615	239,000	-
[8343]	26/03/24	984	1,002	982	998	+42	+4.393305	323,500	-
[8343]	26/03/23	966	968	946	956	-44	-4.4	384,000	-
[8343]	26/03/19	1,004	1,014	994	1,000	-32	-3.100775	259,500	-
[8343]	26/03/18	1,018	1,034	1,014	1,032	+36	+3.614458	153,000	-
[8343]	26/03/17	1,020	1,026	996	996	+3	+0.302115	238,500	-
[8343]	26/03/16	999	1,002	985	993	-7	-0.7	241,000	-
[8343]	26/03/13	987	1,016	982	1,000	+6	+0.603622	415,000	-
[8343]	26/03/12	1,032	1,038	993	994	-50	-4.789272	316,000	-
[8343]	26/03/11	1,052	1,066	1,042	1,044	0	0	241,500	-
[8343]	26/03/10	1,016	1,052	1,010	1,044	+56	+5.668016	319,500	-
[8343]	26/03/09	960	991	954	988	-52	-5	660,000	-
[8343]	26/03/06	1,016	1,040	1,004	1,040	+4	+0.3861	265,500	-
[8343]	26/03/05	1,008	1,048	1,008	1,036	+70	+7.246377	501,000	-
[8343]	26/03/04	1,008	1,020	943	966	-82	-7.824427	1,065,500	-
[8343]	26/03/03	1,054	1,082	1,044	1,048	-18	-1.688555	523,000	-
[8343]	26/03/02	1,076	1,082	1,046	1,066	-56	-4.991087	706,500	-
[8343]	26/02/27	1,094	1,130	1,094	1,122	+36	+3.314917	480,000	-
[8343]	26/02/26	1,076	1,096	1,072	1,086	+18	+1.685393	325,000	-
[8343]	26/02/25	1,102	1,102	1,066	1,068	-36	-3.26087	447,000	-
[8343]	26/02/24	1,104	1,104	1,064	1,104	-6	-0.540541	687,500	-
[8343]	26/02/20	1,096	1,110	1,090	1,110	0	0	374,000	-
[8343]	26/02/19	1,088	1,110	1,088	1,110	+22	+2.022059	354,000	-
[8343]	26/02/18	1,088	1,096	1,078	1,088	+12	+1.115242	375,000	-
[8343]	26/02/17	1,092	1,102	1,072	1,076	-20	-1.824818	317,500	-
[8343]	26/02/16	1,104	1,104	1,068	1,096	-2	-0.182149	430,500	-
[8343]	26/02/13	1,134	1,140	1,092	1,098	-48	-4.188482	647,500	-
[8343]	26/02/12	1,102	1,146	1,098	1,146	+50	+4.562044	564,500	-
[8343]	26/02/10	1,100	1,112	1,094	1,096	-2	-0.182149	441,000	-
[8343]	26/02/09	1,120	1,120	1,082	1,098	+14	+1.291513	620,000	-
[8343]	26/02/06	1,076	1,086	1,062	1,084	+4	+0.37037	482,000	-
[8343]	26/02/05	1,078	1,092	1,070	1,080	+20	+1.886792	540,500	-
[8343]	26/02/04	1,044	1,072	1,038	1,060	+24	+2.316602	635,500	-
[8343]	26/02/03	1,020	1,040	1,006	1,036	+46	+4.646465	666,500	-
[8343]	26/02/02	1,010	1,030	990	990	-24	-2.366864	864,500	-
[8343]	26/01/30	974	1,014	969	1,014	+45	+4.643963	923,500	-
[8343]	26/01/29	954	970	937	969	+5	+0.518672	946,500	-
[8343]	26/01/28	920	973	893	964	+39	+4.216216	2,070,500	-
[8343]	26/01/27	921	930	910	925	0	0	457,500	-
[8343]	26/01/26	926	937	917	925	-20	-2.116402	373,000	-
[8343]	26/01/23	922	953	922	945	+25	+2.717391	442,500	-
[8343]	26/01/22	911	927	909	920	+22	+2.449889	407,000	-
[8343]	26/01/21	897	908	892	898	-27	-2.918919	586,000	-
[8343]	26/01/20	926	936	915	925	-1	-0.107991	336,500	-
[8343]	26/01/19	929	930	918	926	-2	-0.215517	286,000	-
[8343]	26/01/16	926	934	923	928	+2	+0.215983	313,500	-
[8343]	26/01/15	894	931	893	926	+29	+3.232999	764,000	-
[8343]	26/01/14	881	899	867	897	+17	+1.931818	478,000	-
[8343]	26/01/13	883	886	874	880	+18	+2.088167	273,500	-
[8343]	26/01/09	846	867	846	862	+16	+1.891253	397,500	-
[8343]	26/01/08	839	861	835	846	+6	+0.714286	357,000	-
[8343]	26/01/07	826	840	824	840	+14	+1.694915	379,000	-
[8343]	26/01/06	820	830	816	826	+10	+1.22549	418,000	-
[8343]	26/01/05	816	817	807	816	+11	+1.36646	231,500	-
[8343]	25/12/30	807	819	805	805	-1	-0.124069	219,000	-
[8343]	25/12/29	795	807	795	806	+11	+1.383648	150,500	-
[8343]	25/12/26	795	807	792	795	-1	-0.125628	202,500	-
[8343]	25/12/25	798	799	792	796	-2	-0.250627	143,500	-
[8343]	25/12/24	807	810	794	798	-9	-1.115242	226,500	-
[8343]	25/12/23	800	813	800	807	+9	+1.12782	262,000	-
[8343]	25/12/22	800	806	797	798	+5	+0.630517	235,500	-
[8343]	25/12/19	776	794	774	793	+18	+2.322581	197,000	-
[8343]	25/12/18	774	780	765	775	-4	-0.513479	311,000	-
[8343]	25/12/17	781	784	768	779	-3	-0.383632	200,000	-
[8343]	25/12/16	800	800	779	782	-18	-2.25	307,000	-
[8343]	25/12/15	786	800	786	800	+16	+2.040816	386,000	-
[8343]	25/12/12	776	790	773	784	+18	+2.349869	234,000	-
[8343]	25/12/11	776	781	766	766	-9	-1.16129	189,000	-
[8343]	25/12/10	781	782	773	775	-7	-0.895141	174,500	-
[8343]	25/12/09	784	792	780	782	-4	-0.508906	296,500	-
[8343]	25/12/08	796	796	778	786	-3	-0.380228	253,500	-
[8343]	25/12/05	795	799	786	789	-8	-1.003764	283,500	-
[8343]	25/12/04	774	797	770	797	+24	+3.104787	225,500	-
[8343]	25/12/03	785	785	771	773	-16	-2.027883	326,500	-
[8343]	25/12/02	794	801	788	789	-2	-0.252845	351,000	-
[8343]	25/12/01	787	801	783	791	+16	+2.064516	457,000	-
[8343]	25/11/28	770	778	767	775	+5	+0.649351	216,000	-
[8343]	25/11/27	772	784	764	770	+2	+0.260417	333,000	-
[8343]	25/11/26	760	771	758	768	+19	+2.536716	438,500	-
[8343]	25/11/25	753	760	745	749	0	0	224,500	-
[8343]	25/11/21	737	752	737	749	+10	+1.35318	227,500	-
[8343]	25/11/20	736	745	734	739	+15	+2.071823	231,500	-
[8343]	25/11/19	722	734	716	724	+4	+0.555556	174,500	-
[8343]	25/11/18	734	736	720	720	-20	-2.702703	399,500	-
[8343]	25/11/17	749	752	735	740	-9	-1.201602	288,500	-
[8343]	25/11/14	740	752	737	749	+3	+0.402145	328,500	-
[8343]	25/11/13	730	747	730	746	+16	+2.191781	413,500	-
[8343]	25/11/12	715	733	715	730	+10	+1.388889	285,500	-
[8343]	25/11/11	739	742	712	720	-14	-1.907357	466,500	-
[8343]	25/11/10	743	750	726	734	-8	-1.078167	713,500	-
[8343]	25/11/07	745	746	728	742	-3	-0.402685	279,000	-
[8343]	25/11/06	727	749	727	745	+22	+3.042877	238,500	-
[8343]	25/11/05	728	729	699	723	-9	-1.229508	371,000	-
[8343]	25/11/04	729	738	721	732	+1	+0.136799	199,000	-
[8343]	25/10/31	738	742	725	731	-4	-0.544218	186,000	-
[8343]	25/10/30	720	736	720	735	+19	+2.653631	272,000	-
[8343]	25/10/29	726	726	713	716	-6	-0.831025	320,000	-
[8343]	25/10/28	732	737	722	722	-11	-1.500682	241,500	-
[8343]	25/10/27	720	737	720	733	+18	+2.517483	412,500	-
[8343]	25/10/24	724	724	715	715	-5	-0.694444	221,000	-
[8343]	25/10/23	717	724	714	720	-2	-0.277008	172,500	-
[8343]	25/10/22	714	722	711	722	+8	+1.120448	359,000	-
[8343]	25/10/21	717	721	711	714	-3	-0.41841	439,000	-
[8343]	25/10/20	701	717	694	717	+26	+3.762663	444,000	-
[8343]	25/10/17	694	695	688	691	-13	-1.846591	329,500	-
[8343]	25/10/16	689	704	686	704	+18	+2.623907	305,500	-
[8343]	25/10/15	678	687	676	686	+14	+2.083333	229,500	-
[8343]	25/10/14	675	702	667	672	-17	-2.467344	728,500	-
[8343]	25/10/10	701	705	687	689	-23	-3.230337	615,500	-
[8343]	25/10/09	705	712	702	712	+8	+1.136364	373,000	-
[8343]	25/10/08	698	711	697	704	+6	+0.859599	491,500	-
[8343]	25/10/07	696	703	694	698	-2	-0.285714	250,000	-
[8343]	25/10/06	702	705	681	700	+1	+0.143062	758,500	-
[8343]	25/10/03	690	701	690	699	+9	+1.304348	384,000	-
[8343]	25/10/02	697	698	684	690	-10	-1.428571	439,000	-
[8343]	25/10/01	713	713	694	700	-17	-2.37099	409,000	-
[8343]	25/09/30	704	720	699	717	+15	+2.136752	556,500	-
[8343]	25/09/29	710	710	698	702	-17	-2.364395	410,500	-
[8343]	25/09/26	704	719	703	719	+16	+2.27596	623,000	-
[8343]	25/09/25	698	703	697	703	+4	+0.572246	240,000	-
[8343]	25/09/24	704	704	697	699	-3	-0.42735	278,000	-
[8343]	25/09/22	700	711	700	702	+1	+0.142653	378,500	-
[8343]	25/09/19	696	702	690	701	+8	+1.154401	728,000	-
[8343]	25/09/18	702	705	692	693	-6	-0.858369	856,000	-
[8343]	25/09/17	711	711	697	699	-16	-2.237762	926,500	-
[8343]	25/09/16	721	721	712	715	-5	-0.694444	352,000	-
[8343]	25/09/12	720	722	715	720	+5	+0.699301	417,000	-
[8343]	25/09/11	719	719	712	715	-4	-0.556328	314,500	-
[8343]	25/09/10	709	720	706	719	+16	+2.27596	335,000	-
[8343]	25/09/09	713	717	700	703	-9	-1.264045	364,500	-
[8343]	25/09/08	709	714	703	712	+11	+1.569187	395,500	-
[8343]	25/09/05	703	709	697	701	-5	-0.14	320,000	-