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
[8360]	26/10/29	1,289	1,321	1,287	1,321	+33	+2.562112	3,812,400	202,671,456,256
[8360]	26/10/28	1,309	1,309	1,273	1,288	+9	+0.703675	586,400	197,608,505,344
[8360]	26/10/27	1,259	1,285	1,249	1,279	+38	+3.062047	738,700	196,227,694,592
[8360]	26/10/26	1,205	1,247	1,204	1,241	+33	+2.731788	741,100	190,397,628,416
[8360]	26/10/23	1,196	1,217	1,132	1,208	-40	-3.205128	1,516,300	185,334,677,504
[8360]	26/10/22	1,300	1,302	1,237	1,248	-53	-4.073789	644,200	191,471,599,616
[8360]	26/10/21	1,274	1,309	1,265	1,301	+44	+3.500398	583,500	199,602,995,200
[8360]	26/10/20	1,324	1,325	1,249	1,257	-83	-6.19403	897,600	192,852,393,984
[8360]	26/10/19	1,309	1,342	1,291	1,340	+1	+0.074683	619,700	205,586,481,152
[8360]	26/10/16	1,329	1,348	1,317	1,339	+37	+2.841782	592,400	205,433,061,376
[8360]	26/10/15	1,315	1,343	1,289	1,302	-53	-3.911439	741,200	199,756,414,976
[8360]	26/10/14	1,427	1,432	1,351	1,355	-77	-5.377095	833,300	207,887,826,944
[8360]	26/10/13	1,461	1,482	1,420	1,432	-8	-0.555556	565,300	219,701,379,072
[8360]	26/10/09	1,461	1,477	1,424	1,440	-29	-1.974132	789,100	220,928,770,048
[8360]	26/10/08	1,520	1,529	1,469	1,469	-56	-3.672131	653,000	225,378,025,472
[8360]	26/10/07	1,571	1,597	1,513	1,525	-69	-4.328733	774,100	233,969,696,768
[8360]	26/10/06	1,531	1,601	1,523	1,594	+77	+5.075808	756,500	244,555,874,304
[8360]	26/10/05	1,524	1,546	1,496	1,517	+12	+0.797342	743,800	232,742,322,176
[8360]	26/10/02	1,500	1,544	1,500	1,505	-4	-0.265076	463,900	230,901,235,712
[8360]	26/10/01	1,525	1,528	1,468	1,509	-21	-1.372549	695,600	231,514,931,200
[8360]	26/09/30	1,511	1,548	1,483	1,530	+39	+2.615694	855,300	234,736,812,032
[8360]	26/09/29	1,502	1,527	1,480	1,491	-47	-3.055917	448,700	228,753,326,080
[8360]	26/09/28	1,524	1,554	1,514	1,538	+14	+0.918635	636,500	235,964,186,624
[8360]	26/09/25	1,462	1,524	1,462	1,524	+64	+4.383562	958,500	233,816,276,992
[8360]	26/09/24	1,466	1,474	1,446	1,460	-18	-1.217862	939,000	223,997,214,720
[8360]	26/09/18	1,470	1,478	1,430	1,478	+16	+1.094391	1,125,000	226,758,819,840
[8360]	26/09/17	1,472	1,498	1,446	1,462	-2	-0.136612	435,500	224,304,054,272
[8360]	26/09/16	1,454	1,484	1,438	1,464	+24	+1.666667	441,500	224,610,910,208
[8360]	26/09/15	1,470	1,476	1,432	1,440	-30	-2.040816	582,000	220,928,753,664
[8360]	26/09/14	1,412	1,474	1,412	1,470	+28	+1.941748	602,000	225,531,445,248
[8360]	26/09/11	1,410	1,468	1,390	1,442	+2	+0.138889	1,088,500	221,235,609,600
[8360]	26/09/10	1,380	1,448	1,380	1,440	+70	+5.109489	682,000	220,928,753,664
[8360]	26/09/09	1,392	1,416	1,362	1,370	-30	-2.142857	695,000	210,189,172,736
[8360]	26/09/08	1,430	1,454	1,400	1,400	-58	-3.978052	550,500	214,791,847,936
[8360]	26/09/07	1,436	1,470	1,436	1,458	+20	+1.390821	783,000	223,690,375,168
[8360]	26/09/04	1,444	1,456	1,406	1,438	-4	-0.277393	686,500	220,621,914,112
[8360]	26/09/03	1,466	1,478	1,438	1,442	-2	-0.138504	781,500	221,235,609,600
[8360]	26/09/02	1,450	1,474	1,442	1,444	-18	-1.23119	660,000	221,542,449,152
[8360]	26/09/01	1,460	1,484	1,442	1,462	-14	-0.948509	723,500	224,304,054,272
[8360]	26/08/31	1,472	1,500	1,452	1,476	-6	-0.404858	859,000	226,451,980,288
[8360]	26/08/28	1,466	1,498	1,458	1,482	+12	+0.816327	727,500	227,372,515,328
[8360]	26/08/27	1,454	1,484	1,448	1,470	+16	+1.100413	557,000	225,531,445,248
[8360]	26/08/26	1,436	1,472	1,436	1,454	+32	+2.250352	602,000	223,076,679,680
[8360]	26/08/25	1,408	1,434	1,406	1,422	+18	+1.282051	453,000	218,167,148,544
[8360]	26/08/24	1,454	1,454	1,394	1,404	-22	-1.542777	491,500	215,405,543,424
[8360]	26/08/21	1,398	1,432	1,392	1,426	+8	+0.564175	390,000	218,780,844,032
[8360]	26/08/20	1,418	1,438	1,398	1,418	-2	-0.140845	465,000	217,553,453,056
[8360]	26/08/19	1,478	1,484	1,416	1,420	-88	-5.835544	834,000	217,860,308,992
[8360]	26/08/18	1,534	1,544	1,506	1,508	-10	-0.658762	604,500	231,361,511,424
[8360]	26/08/17	1,510	1,538	1,502	1,518	+22	+1.470588	684,000	-
[8360]	26/08/14	1,490	1,536	1,474	1,496	+8	+0.537634	837,500	-
[8360]	26/08/13	1,420	1,504	1,420	1,488	+80	+5.681818	1,249,000	-
[8360]	26/08/12	1,406	1,414	1,386	1,408	+30	+2.177068	498,000	-
[8360]	26/08/10	1,412	1,414	1,368	1,378	-36	-2.545969	461,500	-
[8360]	26/08/07	1,452	1,458	1,414	1,414	-30	-2.077562	524,500	-
[8360]	26/08/06	1,410	1,456	1,408	1,444	+42	+2.99572	564,000	-
[8360]	26/08/05	1,360	1,412	1,348	1,402	+60	+4.470939	584,000	-
[8360]	26/08/04	1,332	1,374	1,324	1,342	+8	+0.5997	727,500	-
[8360]	26/08/03	1,308	1,356	1,232	1,334	+46	+3.571429	1,173,000	-
[8360]	26/07/31	1,272	1,314	1,234	1,288	+30	+2.384738	792,000	-
[8360]	26/07/30	1,256	1,272	1,240	1,258	-38	-2.932099	769,500	-
[8360]	26/07/29	1,362	1,368	1,260	1,296	-84	-6.086957	1,274,000	-
[8360]	26/07/28	1,442	1,450	1,378	1,380	-72	-4.958678	975,000	-
[8360]	26/07/27	1,428	1,466	1,410	1,452	+34	+2.397743	812,000	-
[8360]	26/07/24	1,354	1,426	1,352	1,418	+44	+3.202329	844,500	-
[8360]	26/07/23	1,330	1,382	1,330	1,374	+32	+2.384501	665,500	-
[8360]	26/07/22	1,330	1,356	1,314	1,342	+24	+1.820941	646,500	-
[8360]	26/07/21	1,260	1,336	1,242	1,318	+80	+6.462036	1,238,000	-
[8360]	26/07/17	1,330	1,346	1,208	1,238	-108	-8.023774	1,246,000	-
[8360]	26/07/16	1,352	1,358	1,334	1,346	-6	-0.443787	456,000	-
[8360]	26/07/15	1,324	1,366	1,316	1,352	+42	+3.206107	743,000	-
[8360]	26/07/14	1,306	1,320	1,278	1,310	+10	+0.769231	422,500	-
[8360]	26/07/13	1,302	1,342	1,296	1,300	-2	-0.15361	349,500	-
[8360]	26/07/10	1,314	1,342	1,296	1,302	-4	-0.306279	484,000	-
[8360]	26/07/09	1,306	1,310	1,284	1,306	-14	-1.060606	430,000	-
[8360]	26/07/08	1,274	1,336	1,274	1,320	+44	+3.448276	719,500	-
[8360]	26/07/07	1,310	1,326	1,270	1,276	-18	-1.391036	822,500	-
[8360]	26/07/06	1,308	1,316	1,288	1,294	-2	-0.154321	444,500	-
[8360]	26/07/03	1,292	1,310	1,272	1,296	+6	+0.465116	489,500	-
[8360]	26/07/02	1,260	1,312	1,246	1,290	+46	+3.697749	814,500	-
[8360]	26/07/01	1,242	1,254	1,228	1,244	+8	+0.647249	778,000	-
[8360]	26/06/30	1,232	1,248	1,218	1,236	-2	-0.161551	679,000	-
[8360]	26/06/29	1,244	1,252	1,212	1,238	+8	+0.650407	652,500	-
[8360]	26/06/26	1,212	1,234	1,208	1,230	+16	+1.317957	632,500	-
[8360]	26/06/25	1,178	1,232	1,172	1,214	+44	+3.760684	824,500	-
[8360]	26/06/24	1,180	1,192	1,148	1,170	-24	-2.01005	702,500	-
[8360]	26/06/23	1,212	1,224	1,190	1,194	0	0	497,500	-
[8360]	26/06/22	1,156	1,204	1,152	1,194	+34	+2.931034	496,000	-
[8360]	26/06/19	1,206	1,212	1,154	1,160	-46	-3.814262	1,006,500	-
[8360]	26/06/18	1,228	1,238	1,198	1,206	+6	+0.5	411,500	-
[8360]	26/06/17	1,238	1,256	1,200	1,200	-28	-2.28013	665,000	-
[8360]	26/06/16	1,236	1,238	1,200	1,228	-22	-1.76	561,000	-
[8360]	26/06/15	1,254	1,276	1,242	1,250	+26	+2.124183	623,000	-
[8360]	26/06/12	1,216	1,244	1,214	1,224	+28	+2.341137	681,000	-
[8360]	26/06/11	1,212	1,226	1,184	1,196	-18	-1.482702	564,000	-
[8360]	26/06/10	1,234	1,272	1,214	1,214	-10	-0.816993	744,000	-
[8360]	26/06/09	1,178	1,232	1,164	1,224	+58	+4.974271	974,500	-
[8360]	26/06/08	1,150	1,180	1,144	1,166	-18	-1.52027	474,000	-
[8360]	26/06/05	1,194	1,198	1,172	1,184	+10	+0.851789	352,500	-
[8360]	26/06/04	1,152	1,194	1,144	1,174	+2	+0.170648	534,500	-
[8360]	26/06/03	1,178	1,182	1,134	1,172	+14	+1.208981	532,000	-
[8360]	26/06/02	1,114	1,164	1,082	1,158	+32	+2.841918	738,000	-
[8360]	26/06/01	1,172	1,172	1,126	1,126	-48	-4.088586	645,500	-
[8360]	26/05/29	1,168	1,194	1,166	1,174	+10	+0.859107	519,500	-
[8360]	26/05/28	1,182	1,186	1,142	1,164	-26	-2.184874	601,000	-
[8360]	26/05/27	1,204	1,218	1,174	1,190	-18	-1.490066	556,000	-
[8360]	26/05/26	1,198	1,230	1,170	1,208	+8	+0.666667	489,000	-
[8360]	26/05/25	1,190	1,206	1,170	1,200	+6	+0.502513	387,000	-
[8360]	26/05/22	1,224	1,226	1,190	1,194	-12	-0.995025	508,000	-
[8360]	26/05/21	1,200	1,232	1,200	1,206	+26	+2.20339	794,500	-
[8360]	26/05/20	1,190	1,206	1,168	1,180	-8	-0.673401	523,000	-
[8360]	26/05/19	1,196	1,226	1,178	1,188	+12	+1.020408	604,000	-
[8360]	26/05/18	1,200	1,210	1,168	1,176	-22	-1.836394	861,500	-
[8360]	26/05/15	1,156	1,222	1,144	1,198	+42	+3.633218	1,153,000	-
[8360]	26/05/14	1,146	1,168	1,118	1,156	+8	+0.696864	721,500	-
[8360]	26/05/13	1,104	1,152	1,104	1,148	+34	+3.052065	726,500	-
[8360]	26/05/12	1,116	1,136	1,082	1,114	+16	+1.457195	687,500	-
[8360]	26/05/11	1,074	1,102	1,072	1,098	+24	+2.234637	557,500	-
[8360]	26/05/08	1,090	1,094	1,030	1,074	-42	-3.763441	1,120,000	-
[8360]	26/05/07	1,118	1,138	1,096	1,116	+38	+3.525046	637,000	-
[8360]	26/05/01	1,070	1,086	1,050	1,078	+2	+0.185874	350,500	-
[8360]	26/04/30	1,084	1,088	1,060	1,076	-24	-2.181818	438,000	-
[8360]	26/04/28	1,030	1,100	1,024	1,100	+72	+7.003891	595,500	-
[8360]	26/04/27	1,030	1,040	1,006	1,028	-6	-0.580271	394,000	-
[8360]	26/04/24	1,040	1,054	1,020	1,034	-10	-0.957854	317,000	-
[8360]	26/04/23	1,056	1,056	1,038	1,044	-16	-1.509434	399,000	-
[8360]	26/04/22	1,096	1,100	1,060	1,060	-40	-3.636364	468,500	-
[8360]	26/04/21	1,132	1,134	1,094	1,100	-24	-2.135231	484,000	-
[8360]	26/04/20	1,164	1,178	1,124	1,124	-44	-3.767123	428,000	-
[8360]	26/04/17	1,190	1,196	1,156	1,168	-22	-1.848739	372,000	-
[8360]	26/04/16	1,210	1,214	1,188	1,190	-2	-0.167785	276,000	-
[8360]	26/04/15	1,222	1,236	1,190	1,192	-10	-0.831947	477,500	-
[8360]	26/04/14	1,192	1,202	1,176	1,202	+30	+2.559727	597,500	-
[8360]	26/04/13	1,162	1,204	1,160	1,172	-2	-0.170358	473,500	-
[8360]	26/04/10	1,178	1,208	1,170	1,174	+16	+1.381693	822,500	-
[8360]	26/04/09	1,160	1,174	1,144	1,158	+12	+1.04712	451,500	-
[8360]	26/04/08	1,170	1,174	1,132	1,146	+36	+3.243243	591,000	-
[8360]	26/04/07	1,102	1,112	1,090	1,110	+26	+2.398524	522,000	-
[8360]	26/04/06	1,082	1,100	1,082	1,084	+4	+0.37037	330,500	-
[8360]	26/04/03	1,092	1,098	1,068	1,080	0	0	502,000	-
[8360]	26/04/02	1,120	1,142	1,080	1,080	-38	-3.398927	764,000	-
[8360]	26/04/01	1,100	1,120	1,080	1,118	+80	+7.707129	919,500	-
[8360]	26/03/31	1,024	1,058	1,014	1,038	-6	-0.574713	841,500	-
[8360]	26/03/30	1,002	1,048	997	1,044	-22	-2.06379	893,500	-
[8360]	26/03/27	1,014	1,078	1,000	1,066	+46	+4.509804	1,169,000	-
[8360]	26/03/26	1,034	1,038	1,004	1,020	-8	-0.77821	353,000	-
[8360]	26/03/25	1,008	1,034	1,002	1,028	+46	+4.684318	501,000	-
[8360]	26/03/24	975	984	962	982	+49	+5.251876	651,000	-
[8360]	26/03/23	952	954	918	933	-47	-4.795918	814,500	-
[8360]	26/03/19	988	993	971	980	-28	-2.777778	1,370,500	-
[8360]	26/03/18	1,006	1,008	986	1,008	+30	+3.067485	755,000	-
[8360]	26/03/17	984	1,036	977	978	+22	+2.301255	1,351,000	-
[8360]	26/03/16	960	963	940	956	-8	-0.829876	610,000	-
[8360]	26/03/13	938	983	937	964	+4	+0.416667	1,451,000	-
[8360]	26/03/12	994	1,004	955	960	-54	-5.325444	1,206,000	-
[8360]	26/03/11	1,030	1,038	1,014	1,014	+4	+0.39604	371,500	-
[8360]	26/03/10	994	1,026	984	1,010	+51	+5.31804	509,000	-
[8360]	26/03/09	942	959	914	959	-57	-5.610236	1,043,000	-
[8360]	26/03/06	1,002	1,024	990	1,016	-16	-1.550388	728,000	-
[8360]	26/03/05	998	1,032	990	1,032	+85	+8.975713	832,500	-
[8360]	26/03/04	984	1,006	926	947	-89	-8.590734	1,073,500	-
[8360]	26/03/03	1,048	1,080	1,036	1,036	-14	-1.333333	650,000	-
[8360]	26/03/02	1,044	1,058	1,020	1,050	-52	-4.718693	1,006,500	-
[8360]	26/02/27	1,072	1,108	1,070	1,102	+32	+2.990654	4,933,500	-
[8360]	26/02/26	1,050	1,074	1,042	1,070	+40	+3.883495	807,500	-
[8360]	26/02/25	1,050	1,054	1,024	1,030	-20	-1.904762	1,031,500	-
[8360]	26/02/24	1,072	1,076	1,030	1,050	-34	-3.136531	832,000	-
[8360]	26/02/20	1,074	1,102	1,074	1,084	-4	-0.367647	568,000	-
[8360]	26/02/19	1,054	1,094	1,054	1,088	+40	+3.816794	626,000	-
[8360]	26/02/18	1,032	1,058	1,022	1,048	+32	+3.149606	603,000	-
[8360]	26/02/17	1,042	1,058	1,014	1,016	-32	-3.053435	827,500	-
[8360]	26/02/16	1,078	1,080	1,046	1,048	-20	-1.872659	567,500	-
[8360]	26/02/13	1,112	1,120	1,068	1,068	-52	-4.642857	701,000	-
[8360]	26/02/12	1,128	1,144	1,116	1,120	-2	-0.178253	847,500	-
[8360]	26/02/10	1,110	1,140	1,100	1,122	+26	+2.372263	607,000	-
[8360]	26/02/09	1,104	1,104	1,060	1,096	+44	+4.18251	904,000	-
[8360]	26/02/06	1,022	1,052	1,016	1,052	+12	+1.153846	672,500	-
[8360]	26/02/05	1,030	1,050	1,022	1,040	+26	+2.564103	685,500	-
[8360]	26/02/04	1,000	1,018	994	1,014	+18	+1.807229	691,500	-
[8360]	26/02/03	962	996	950	996	+74	+8.02603	1,042,500	-
[8360]	26/02/02	960	972	920	922	-24	-2.536998	725,000	-
[8360]	26/01/30	950	957	943	946	0	0	444,000	-
[8360]	26/01/29	937	953	928	946	+10	+1.068376	584,000	-
[8360]	26/01/28	952	954	931	936	-23	-2.398332	355,500	-
[8360]	26/01/27	937	960	925	959	+16	+1.696713	423,500	-
[8360]	26/01/26	951	964	932	943	-36	-3.677222	765,000	-
[8360]	26/01/23	960	1,000	960	979	+25	+2.620545	779,500	-
[8360]	26/01/22	947	971	945	954	+20	+2.141328	605,500	-
[8360]	26/01/21	938	942	919	934	-28	-2.910603	798,000	-
[8360]	26/01/20	972	974	955	962	-8	-0.824742	614,500	-
[8360]	26/01/19	968	975	952	970	+2	+0.206612	469,500	-
[8360]	26/01/16	970	994	965	968	+6	+0.623701	1,065,500	-
[8360]	26/01/15	931	967	924	962	+42	+4.565217	829,500	-
[8360]	26/01/14	916	920	898	920	+7	+0.766703	631,000	-
[8360]	26/01/13	898	918	885	913	+55	+6.410256	929,500	-
[8360]	26/01/09	861	865	851	858	+7	+0.822562	370,000	-
[8360]	26/01/08	846	866	841	851	+10	+1.189061	481,500	-
[8360]	26/01/07	822	847	819	841	+10	+1.203369	458,500	-
[8360]	26/01/06	819	836	819	831	+18	+2.214022	556,500	-
[8360]	26/01/05	812	823	807	813	+5	+0.618812	540,000	-
[8360]	25/12/30	789	817	788	808	+13	+1.63522	757,000	-
[8360]	25/12/29	779	795	771	795	+13	+1.662404	624,500	-
[8360]	25/12/26	793	798	776	782	-11	-1.387137	447,000	-
[8360]	25/12/25	803	803	789	793	-4	-0.501882	196,500	-
[8360]	25/12/24	809	814	792	797	-9	-1.116625	477,000	-
[8360]	25/12/23	794	811	794	806	+10	+1.256281	469,000	-
[8360]	25/12/22	802	806	792	796	-1	-0.125471	398,500	-
[8360]	25/12/19	785	800	784	797	+11	+1.399491	552,000	-
[8360]	25/12/18	782	788	771	786	+3	+0.383142	447,000	-
[8360]	25/12/17	796	796	772	783	-6	-0.760456	412,500	-
[8360]	25/12/16	804	820	789	789	-21	-2.592593	699,500	-
[8360]	25/12/15	774	813	774	810	+39	+5.058366	882,500	-
[8360]	25/12/12	770	777	765	771	+11	+1.447368	494,000	-
[8360]	25/12/11	781	783	760	760	-18	-2.313625	477,000	-
[8360]	25/12/10	795	799	769	778	-20	-2.506266	811,500	-
[8360]	25/12/09	795	803	793	798	+3	+0.377358	508,500	-
[8360]	25/12/08	797	798	777	795	+11	+1.403061	538,500	-
[8360]	25/12/05	786	793	780	784	-10	-1.259446	461,000	-
[8360]	25/12/04	772	797	769	794	+22	+2.849741	596,000	-
[8360]	25/12/03	772	778	755	772	-2	-0.258398	701,500	-
[8360]	25/12/02	780	789	771	774	+2	+0.259067	529,500	-
[8360]	25/12/01	768	788	760	772	+18	+2.387268	813,000	-
[8360]	25/11/28	756	764	748	754	-2	-0.26455	509,500	-
[8360]	25/11/27	740	763	736	756	+33	+4.564315	902,500	-
[8360]	25/11/26	720	726	711	723	+17	+2.407932	933,500	-
[8360]	25/11/25	698	716	698	706	+9	+1.291248	565,000	-
[8360]	25/11/21	669	699	669	697	+15	+2.199413	844,500	-
[8360]	25/11/20	687	690	676	682	+9	+1.337296	484,500	-
[8360]	25/11/19	666	685	661	673	+10	+1.508296	523,000	-
[8360]	25/11/18	672	679	662	663	-17	-2.5	690,500	-
[8360]	25/11/17	693	697	675	680	-13	-1.875902	945,000	-
[8360]	25/11/14	683	698	681	693	+2	+0.289436	685,500	-
[8360]	25/11/13	684	695	681	691	+12	+1.767305	434,500	-
[8360]	25/11/12	676	689	670	679	+6	+0.89153	419,000	-
[8360]	25/11/11	683	683	671	673	-10	-1.464129	324,500	-
[8360]	25/11/10	680	694	675	683	+10	+1.485884	521,500	-
[8360]	25/11/07	681	688	668	673	-19	-2.745665	565,000	-
[8360]	25/11/06	656	696	653	692	+39	+5.972435	726,500	-
[8360]	25/11/05	666	670	633	653	-15	-2.245509	561,000	-
[8360]	25/11/04	654	674	647	668	+11	+1.674277	483,000	-
[8360]	25/10/31	663	663	645	657	-2	-0.30349	471,500	-
[8360]	25/10/30	648	662	648	659	+17	+2.647975	1,040,500	-
[8360]	25/10/29	646	649	634	642	-3	-0.465116	478,000	-
[8360]	25/10/28	664	666	643	645	-18	-2.714932	558,500	-
[8360]	25/10/27	651	667	647	663	+24	+3.755869	447,000	-
[8360]	25/10/24	649	652	638	639	-9	-1.388889	288,500	-
[8360]	25/10/23	646	660	645	648	-4	-0.613497	274,000	-
[8360]	25/10/22	647	653	646	652	+2	+0.307692	337,000	-
[8360]	25/10/21	664	665	650	650	-13	-1.960784	515,000	-
[8360]	25/10/20	645	663	641	663	+29	+4.574132	353,000	-
[8360]	25/10/17	631	637	624	634	-8	-1.246106	399,000	-
[8360]	25/10/16	632	647	631	642	+13	+2.066773	356,000	-
[8360]	25/10/15	627	632	623	629	+14	+2.276423	270,000	-
[8360]	25/10/14	620	631	608	615	-19	-2.996845	574,000	-
[8360]	25/10/10	652	653	634	634	-28	-4.229607	740,500	-
[8360]	25/10/09	651	665	651	662	+13	+2.003082	534,000	-
[8360]	25/10/08	643	659	643	649	+11	+1.724138	513,000	-
[8360]	25/10/07	639	645	634	638	-2	-0.3125	278,000	-
[8360]	25/10/06	625	643	613	640	+10	+1.587302	655,500	-
[8360]	25/10/03	625	634	625	630	-1	-0.158479	344,500	-
[8360]	25/10/02	624	638	621	631	+7	+1.121795	547,000	-
[8360]	25/10/01	632	634	615	624	-17	-2.652106	603,000	-
[8360]	25/09/30	633	645	622	641	+9	+1.424051	332,500	-
[8360]	25/09/29	642	643	629	632	-18	-2.769231	472,500	-
[8360]	25/09/26	632	654	632	650	+20	+3.174603	669,500	-
[8360]	25/09/25	621	632	621	630	+12	+1.941748	311,500	-
[8360]	25/09/24	621	626	618	618	-2	-0.322581	289,500	-
[8360]	25/09/22	619	632	617	620	-4	-0.641026	423,500	-
[8360]	25/09/19	613	627	613	624	+14	+2.295082	625,500	-
[8360]	25/09/18	615	616	604	610	-2	-0.326797	489,500	-
[8360]	25/09/17	620	620	609	612	-15	-2.392344	527,500	-
[8360]	25/09/16	636	636	624	627	-9	-1.415094	260,000	-
[8360]	25/09/12	640	641	630	636	+9	+1.435407	487,000	-
[8360]	25/09/11	632	636	624	627	-5	-0.791139	272,500	-
[8360]	25/09/10	617	636	617	632	+17	+2.764228	302,500	-
[8360]	25/09/09	624	627	613	615	-6	-0.966184	246,500	-
[8360]	25/09/08	621	623	615	621	+1	+0.16129	236,000	-
[8360]	25/09/05	624	627	617	620	0	0.00	326,000	-