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
[8361]	26/10/29	1,554	1,587	1,551	1,586	+32	+2.059202	2,408,100	325,790,597,120
[8361]	26/10/28	1,560	1,560	1,518	1,554	+33	+2.169625	783,700	319,217,270,784
[8361]	26/10/27	1,503	1,526	1,482	1,521	+48	+3.258656	767,100	312,438,521,856
[8361]	26/10/26	1,456	1,509	1,452	1,473	-5	-0.338295	868,300	302,578,532,352
[8361]	26/10/23	1,492	1,520	1,409	1,478	-49	-3.208906	1,682,500	303,605,612,544
[8361]	26/10/22	1,589	1,595	1,519	1,527	-63	-3.962264	894,800	313,671,024,640
[8361]	26/10/21	1,543	1,602	1,531	1,590	+76	+5.019815	787,400	326,612,254,720
[8361]	26/10/20	1,629	1,643	1,514	1,514	-134	-8.131068	1,113,700	311,000,596,480
[8361]	26/10/19	1,636	1,660	1,610	1,648	-27	-1.61194	877,100	338,526,404,608
[8361]	26/10/16	1,677	1,702	1,668	1,675	+22	+1.330913	894,700	344,072,650,752
[8361]	26/10/15	1,699	1,713	1,636	1,653	-86	-4.945371	1,326,700	339,553,484,800
[8361]	26/10/14	1,790	1,799	1,739	1,739	-59	-3.281424	919,000	357,219,303,424
[8361]	26/10/13	1,835	1,844	1,787	1,798	-16	-0.882029	800,800	369,338,875,904
[8361]	26/10/09	1,822	1,840	1,797	1,814	-4	-0.220022	894,000	372,625,539,072
[8361]	26/10/08	1,861	1,890	1,801	1,818	-53	-2.83271	961,900	373,447,229,440
[8361]	26/10/07	1,910	1,944	1,865	1,871	-54	-2.805195	789,200	384,334,299,136
[8361]	26/10/06	1,890	1,934	1,870	1,925	+66	+3.550296	931,000	395,426,791,424
[8361]	26/10/05	1,828	1,867	1,813	1,859	+49	+2.707182	828,500	381,869,293,568
[8361]	26/10/02	1,780	1,835	1,776	1,810	+23	+1.287073	994,700	371,803,881,472
[8361]	26/10/01	1,797	1,804	1,707	1,787	-5	-0.279018	1,089,900	367,079,292,928
[8361]	26/09/30	1,737	1,807	1,726	1,792	+46	+2.634593	1,168,700	368,106,405,888
[8361]	26/09/29	1,737	1,789	1,718	1,746	-22	-1.244344	793,400	358,657,228,800
[8361]	26/09/28	1,754	1,772	1,740	1,768	-2	-0.112994	1,664,000	363,176,394,752
[8361]	26/09/25	1,696	1,770	1,684	1,770	+80	+4.733728	1,460,500	363,587,239,936
[8361]	26/09/24	1,696	1,696	1,668	1,690	+2	+0.118483	895,000	347,153,924,096
[8361]	26/09/18	1,686	1,696	1,646	1,688	+8	+0.47619	1,075,000	346,743,078,912
[8361]	26/09/17	1,714	1,728	1,656	1,680	-18	-1.060071	991,500	345,099,763,712
[8361]	26/09/16	1,656	1,722	1,654	1,698	+52	+3.159174	1,182,000	348,797,239,296
[8361]	26/09/15	1,638	1,650	1,626	1,646	+6	+0.365854	731,000	338,115,592,192
[8361]	26/09/14	1,610	1,668	1,608	1,640	+4	+0.244499	597,000	336,883,089,408
[8361]	26/09/11	1,602	1,660	1,588	1,636	+4	+0.245098	1,111,500	336,061,431,808
[8361]	26/09/10	1,574	1,642	1,574	1,632	+60	+3.816794	656,500	335,239,774,208
[8361]	26/09/09	1,596	1,634	1,572	1,572	-18	-1.132075	748,500	322,914,779,136
[8361]	26/09/08	1,620	1,632	1,590	1,590	-48	-2.930403	803,000	326,612,254,720
[8361]	26/09/07	1,660	1,668	1,632	1,638	-14	-0.847458	494,500	336,472,244,224
[8361]	26/09/04	1,672	1,676	1,614	1,652	-4	-0.241546	655,500	339,348,094,976
[8361]	26/09/03	1,642	1,674	1,630	1,656	+20	+1.222494	966,500	340,169,752,576
[8361]	26/09/02	1,616	1,648	1,606	1,636	-4	-0.243902	779,000	336,061,431,808
[8361]	26/09/01	1,638	1,654	1,616	1,640	-10	-0.606061	617,000	336,883,089,408
[8361]	26/08/31	1,640	1,664	1,616	1,650	+8	+0.487211	864,500	338,937,249,792
[8361]	26/08/28	1,614	1,656	1,610	1,642	+12	+0.736196	792,000	337,293,934,592
[8361]	26/08/27	1,634	1,642	1,610	1,630	+2	+0.12285	810,000	334,828,929,024
[8361]	26/08/26	1,600	1,640	1,596	1,628	+40	+2.518892	652,500	334,418,083,840
[8361]	26/08/25	1,542	1,590	1,532	1,588	+44	+2.849741	972,500	326,201,442,304
[8361]	26/08/24	1,600	1,600	1,542	1,544	-40	-2.525253	997,000	317,163,110,400
[8361]	26/08/21	1,568	1,594	1,566	1,584	+8	+0.507614	717,500	325,379,751,936
[8361]	26/08/20	1,578	1,612	1,574	1,576	0	0	1,462,500	323,736,436,736
[8361]	26/08/19	1,588	1,618	1,564	1,576	-72	-4.368932	1,251,500	323,736,436,736
[8361]	26/08/18	1,640	1,678	1,638	1,648	+18	+1.104294	802,000	338,526,437,376
[8361]	26/08/17	1,628	1,648	1,610	1,630	+20	+1.242236	576,500	-
[8361]	26/08/14	1,604	1,662	1,604	1,610	+2	+0.124378	956,000	-
[8361]	26/08/13	1,544	1,610	1,544	1,608	+86	+5.65046	1,026,000	-
[8361]	26/08/12	1,482	1,524	1,478	1,522	+62	+4.246575	737,500	-
[8361]	26/08/10	1,490	1,508	1,454	1,460	-52	-3.439153	914,500	-
[8361]	26/08/07	1,536	1,542	1,504	1,512	-14	-0.917431	715,500	-
[8361]	26/08/06	1,512	1,572	1,510	1,526	+30	+2.005348	919,000	-
[8361]	26/08/05	1,444	1,498	1,436	1,496	+72	+5.05618	894,500	-
[8361]	26/08/04	1,412	1,436	1,402	1,424	+14	+0.992908	773,500	-
[8361]	26/08/03	1,432	1,444	1,356	1,410	-32	-2.21914	1,335,000	-
[8361]	26/07/31	1,430	1,484	1,398	1,442	+30	+2.124646	975,000	-
[8361]	26/07/30	1,426	1,440	1,406	1,412	-56	-3.814714	1,293,500	-
[8361]	26/07/29	1,556	1,566	1,430	1,468	-102	-6.496815	1,518,000	-
[8361]	26/07/28	1,624	1,632	1,570	1,570	-76	-4.617254	984,000	-
[8361]	26/07/27	1,640	1,654	1,602	1,646	+22	+1.35468	852,000	-
[8361]	26/07/24	1,556	1,636	1,554	1,624	+38	+2.395965	1,062,500	-
[8361]	26/07/23	1,542	1,586	1,534	1,586	+42	+2.720207	923,500	-
[8361]	26/07/22	1,562	1,596	1,540	1,544	-6	-0.387097	931,000	-
[8361]	26/07/21	1,500	1,562	1,474	1,550	+80	+5.442177	1,402,500	-
[8361]	26/07/17	1,578	1,594	1,446	1,470	-122	-7.663317	1,526,500	-
[8361]	26/07/16	1,608	1,618	1,590	1,592	-18	-1.118012	634,000	-
[8361]	26/07/15	1,570	1,616	1,564	1,610	+50	+3.205128	721,500	-
[8361]	26/07/14	1,548	1,564	1,522	1,560	+12	+0.775194	725,000	-
[8361]	26/07/13	1,580	1,618	1,544	1,548	-24	-1.526718	823,000	-
[8361]	26/07/10	1,618	1,648	1,572	1,572	-32	-1.995012	714,500	-
[8361]	26/07/09	1,602	1,616	1,584	1,604	-10	-0.619579	599,500	-
[8361]	26/07/08	1,582	1,654	1,582	1,614	+30	+1.893939	1,146,500	-
[8361]	26/07/07	1,602	1,640	1,570	1,584	-4	-0.251889	1,029,500	-
[8361]	26/07/06	1,572	1,612	1,560	1,588	+18	+1.146497	1,204,000	-
[8361]	26/07/03	1,560	1,572	1,524	1,570	+34	+2.213542	736,500	-
[8361]	26/07/02	1,500	1,546	1,492	1,536	+60	+4.065041	1,108,000	-
[8361]	26/07/01	1,468	1,488	1,460	1,476	+24	+1.652893	710,500	-
[8361]	26/06/30	1,464	1,480	1,444	1,452	-12	-0.819672	835,500	-
[8361]	26/06/29	1,476	1,490	1,440	1,464	0	0	799,000	-
[8361]	26/06/26	1,422	1,476	1,422	1,464	+42	+2.953586	900,000	-
[8361]	26/06/25	1,442	1,450	1,406	1,422	+2	+0.140845	965,000	-
[8361]	26/06/24	1,450	1,468	1,402	1,420	-26	-1.798064	554,000	-
[8361]	26/06/23	1,476	1,476	1,446	1,446	-12	-0.823045	561,500	-
[8361]	26/06/22	1,424	1,464	1,418	1,458	+40	+2.820874	617,500	-
[8361]	26/06/19	1,454	1,464	1,412	1,418	-50	-3.405995	1,168,000	-
[8361]	26/06/18	1,456	1,482	1,440	1,468	+32	+2.228412	832,000	-
[8361]	26/06/17	1,478	1,496	1,436	1,436	-34	-2.312925	674,500	-
[8361]	26/06/16	1,478	1,490	1,444	1,470	-22	-1.474531	716,500	-
[8361]	26/06/15	1,514	1,520	1,482	1,492	+18	+1.221167	732,500	-
[8361]	26/06/12	1,474	1,490	1,458	1,474	+30	+2.077562	938,000	-
[8361]	26/06/11	1,458	1,470	1,420	1,444	-38	-2.564103	836,000	-
[8361]	26/06/10	1,496	1,546	1,480	1,482	-18	-1.2	998,500	-
[8361]	26/06/09	1,466	1,508	1,462	1,500	+46	+3.163686	942,000	-
[8361]	26/06/08	1,418	1,454	1,412	1,454	-2	-0.137363	875,500	-
[8361]	26/06/05	1,448	1,468	1,442	1,456	+18	+1.251739	610,000	-
[8361]	26/06/04	1,398	1,464	1,388	1,438	+22	+1.553672	676,500	-
[8361]	26/06/03	1,430	1,440	1,400	1,416	-8	-0.561798	795,000	-
[8361]	26/06/02	1,382	1,426	1,344	1,424	+22	+1.569187	1,003,000	-
[8361]	26/06/01	1,446	1,446	1,388	1,402	-42	-2.908587	911,500	-
[8361]	26/05/29	1,462	1,492	1,444	1,444	-18	-1.23119	896,000	-
[8361]	26/05/28	1,470	1,472	1,424	1,462	-34	-2.272727	1,209,000	-
[8361]	26/05/27	1,544	1,544	1,496	1,496	-64	-4.102564	1,010,500	-
[8361]	26/05/26	1,578	1,578	1,532	1,560	-32	-2.01005	849,500	-
[8361]	26/05/25	1,560	1,624	1,550	1,592	+42	+2.709677	1,539,500	-
[8361]	26/05/22	1,560	1,584	1,544	1,550	+10	+0.649351	1,053,500	-
[8361]	26/05/21	1,516	1,552	1,516	1,540	+62	+4.194858	1,226,000	-
[8361]	26/05/20	1,510	1,520	1,454	1,478	-32	-2.119205	992,500	-
[8361]	26/05/19	1,520	1,548	1,494	1,510	+10	+0.666667	1,165,000	-
[8361]	26/05/18	1,494	1,520	1,466	1,500	+18	+1.214575	1,762,500	-
[8361]	26/05/15	1,480	1,498	1,450	1,482	+14	+0.953678	1,442,000	-
[8361]	26/05/14	1,462	1,474	1,438	1,468	-6	-0.407056	708,500	-
[8361]	26/05/13	1,428	1,478	1,424	1,474	+42	+2.932961	968,500	-
[8361]	26/05/12	1,440	1,450	1,402	1,432	+6	+0.420757	920,000	-
[8361]	26/05/11	1,418	1,452	1,410	1,426	+8	+0.564175	735,000	-
[8361]	26/05/08	1,410	1,430	1,372	1,418	-22	-1.527778	1,141,500	-
[8361]	26/05/07	1,448	1,466	1,422	1,440	+32	+2.272727	982,000	-
[8361]	26/05/01	1,414	1,422	1,378	1,408	+2	+0.142248	589,500	-
[8361]	26/04/30	1,412	1,424	1,392	1,406	-36	-2.496533	804,000	-
[8361]	26/04/28	1,360	1,442	1,358	1,442	+86	+6.342183	1,275,000	-
[8361]	26/04/27	1,336	1,358	1,296	1,356	0	0	1,140,500	-
[8361]	26/04/24	1,332	1,360	1,332	1,356	+12	+0.892857	580,000	-
[8361]	26/04/23	1,330	1,346	1,316	1,344	+8	+0.598802	854,500	-
[8361]	26/04/22	1,360	1,368	1,328	1,336	-24	-1.764706	877,000	-
[8361]	26/04/21	1,406	1,406	1,342	1,360	-44	-3.133903	1,455,000	-
[8361]	26/04/20	1,436	1,442	1,396	1,404	-16	-1.126761	674,500	-
[8361]	26/04/17	1,446	1,450	1,406	1,420	-4	-0.280899	918,000	-
[8361]	26/04/16	1,448	1,466	1,422	1,424	-10	-0.69735	994,500	-
[8361]	26/04/15	1,466	1,492	1,434	1,434	-20	-1.375516	1,354,500	-
[8361]	26/04/14	1,440	1,470	1,430	1,454	+30	+2.106742	1,482,500	-
[8361]	26/04/13	1,376	1,450	1,374	1,424	+42	+3.039074	2,112,000	-
[8361]	26/04/10	1,370	1,394	1,362	1,382	+20	+1.468429	1,074,000	-
[8361]	26/04/09	1,360	1,374	1,340	1,362	+10	+0.739645	857,000	-
[8361]	26/04/08	1,354	1,366	1,338	1,352	+38	+2.891933	1,022,500	-
[8361]	26/04/07	1,304	1,334	1,298	1,314	+12	+0.921659	601,500	-
[8361]	26/04/06	1,270	1,308	1,268	1,302	+44	+3.497615	873,000	-
[8361]	26/04/03	1,280	1,294	1,252	1,258	-12	-0.944882	617,500	-
[8361]	26/04/02	1,314	1,330	1,268	1,270	-34	-2.607362	1,119,000	-
[8361]	26/04/01	1,276	1,306	1,268	1,304	+88	+7.236842	1,578,000	-
[8361]	26/03/31	1,210	1,256	1,202	1,216	-34	-2.72	1,344,000	-
[8361]	26/03/30	1,200	1,264	1,190	1,250	-10	-0.793651	1,521,000	-
[8361]	26/03/27	1,220	1,278	1,214	1,260	+28	+2.272727	1,619,000	-
[8361]	26/03/26	1,268	1,268	1,214	1,232	-36	-2.839117	742,000	-
[8361]	26/03/25	1,248	1,268	1,242	1,268	+80	+6.734007	1,045,500	-
[8361]	26/03/24	1,194	1,212	1,182	1,188	+34	+2.946274	752,000	-
[8361]	26/03/23	1,160	1,178	1,142	1,154	-66	-5.409836	1,070,500	-
[8361]	26/03/19	1,238	1,240	1,214	1,220	-38	-3.020668	845,000	-
[8361]	26/03/18	1,232	1,258	1,222	1,258	+44	+3.624382	760,000	-
[8361]	26/03/17	1,218	1,240	1,208	1,214	+14	+1.166667	595,000	-
[8361]	26/03/16	1,188	1,208	1,184	1,200	-4	-0.332226	718,500	-
[8361]	26/03/13	1,196	1,226	1,192	1,204	0	0	1,214,000	-
[8361]	26/03/12	1,230	1,240	1,194	1,204	-42	-3.370787	1,515,500	-
[8361]	26/03/11	1,296	1,310	1,246	1,246	-30	-2.351097	1,592,500	-
[8361]	26/03/10	1,250	1,296	1,242	1,276	+66	+5.454545	1,318,500	-
[8361]	26/03/09	1,182	1,220	1,168	1,210	-72	-5.616225	2,040,500	-
[8361]	26/03/06	1,246	1,294	1,234	1,282	+4	+0.312989	1,081,500	-
[8361]	26/03/05	1,290	1,322	1,252	1,278	+58	+4.754098	1,700,000	-
[8361]	26/03/04	1,272	1,292	1,196	1,220	-110	-8.270677	2,128,500	-
[8361]	26/03/03	1,304	1,376	1,288	1,330	+8	+0.605144	2,012,000	-
[8361]	26/03/02	1,302	1,332	1,268	1,322	-46	-3.362573	2,116,500	-
[8361]	26/02/27	1,314	1,376	1,310	1,368	+62	+4.74732	1,688,500	-
[8361]	26/02/26	1,320	1,322	1,294	1,306	+62	+4.983923	1,385,000	-
[8361]	26/02/25	1,264	1,266	1,218	1,244	-16	-1.269841	1,227,000	-
[8361]	26/02/24	1,292	1,296	1,232	1,260	-38	-2.927581	1,440,000	-
[8361]	26/02/20	1,284	1,310	1,280	1,298	-6	-0.460123	921,500	-
[8361]	26/02/19	1,260	1,310	1,256	1,304	+56	+4.487179	1,256,000	-
[8361]	26/02/18	1,220	1,252	1,220	1,248	+48	+4	878,500	-
[8361]	26/02/17	1,244	1,252	1,200	1,200	-44	-3.536977	1,059,500	-
[8361]	26/02/16	1,266	1,268	1,220	1,244	-16	-1.269841	892,500	-
[8361]	26/02/13	1,306	1,322	1,258	1,260	-66	-4.977376	1,050,500	-
[8361]	26/02/12	1,272	1,332	1,260	1,326	+42	+3.271028	1,606,500	-
[8361]	26/02/10	1,268	1,290	1,260	1,284	+20	+1.582278	1,261,500	-
[8361]	26/02/09	1,254	1,266	1,224	1,264	+42	+3.436989	1,069,500	-
[8361]	26/02/06	1,204	1,228	1,194	1,222	-2	-0.163399	837,500	-
[8361]	26/02/05	1,216	1,238	1,202	1,224	+20	+1.66113	1,245,500	-
[8361]	26/02/04	1,166	1,216	1,166	1,204	+38	+3.259005	1,126,500	-
[8361]	26/02/03	1,138	1,168	1,130	1,166	+66	+6	955,500	-
[8361]	26/02/02	1,142	1,154	1,100	1,100	-26	-2.309059	873,500	-
[8361]	26/01/30	1,142	1,142	1,118	1,126	-8	-0.705467	694,000	-
[8361]	26/01/29	1,128	1,138	1,114	1,134	+6	+0.531915	801,000	-
[8361]	26/01/28	1,138	1,138	1,104	1,128	-16	-1.398601	828,000	-
[8361]	26/01/27	1,122	1,152	1,116	1,144	+6	+0.527241	781,000	-
[8361]	26/01/26	1,144	1,162	1,130	1,138	-34	-2.901024	1,047,000	-
[8361]	26/01/23	1,150	1,194	1,150	1,172	+20	+1.736111	1,111,500	-
[8361]	26/01/22	1,146	1,162	1,138	1,152	+22	+1.946903	1,015,500	-
[8361]	26/01/21	1,110	1,144	1,100	1,130	-20	-1.73913	913,500	-
[8361]	26/01/20	1,126	1,174	1,110	1,150	+28	+2.495544	1,417,000	-
[8361]	26/01/19	1,138	1,144	1,112	1,122	-14	-1.232394	850,000	-
[8361]	26/01/16	1,140	1,150	1,120	1,136	-16	-1.388889	1,302,500	-
[8361]	26/01/15	1,136	1,162	1,134	1,152	+18	+1.587302	1,068,500	-
[8361]	26/01/14	1,096	1,136	1,082	1,134	+50	+4.612546	1,146,500	-
[8361]	26/01/13	1,084	1,086	1,064	1,084	+40	+3.831418	795,000	-
[8361]	26/01/09	1,032	1,048	1,028	1,044	+20	+1.953125	994,000	-
[8361]	26/01/08	1,030	1,036	1,022	1,024	-10	-0.967118	916,500	-
[8361]	26/01/07	1,006	1,038	1,006	1,034	+24	+2.376238	1,026,500	-
[8361]	26/01/06	990	1,012	989	1,010	+29	+2.956167	1,078,500	-
[8361]	26/01/05	949	985	945	981	+43	+4.584222	1,498,000	-
[8361]	25/12/30	946	963	938	938	-9	-0.95037	1,068,000	-
[8361]	25/12/29	936	955	931	947	+5	+0.530786	957,500	-
[8361]	25/12/26	947	958	939	942	-11	-1.15425	1,291,000	-
[8361]	25/12/25	949	956	916	953	-1	-0.104822	1,421,000	-
[8361]	25/12/24	960	974	941	954	-14	-1.446281	2,004,000	-
[8361]	25/12/23	927	970	927	968	+42	+4.535637	2,425,000	-
[8361]	25/12/22	940	946	915	926	0	0	1,724,000	-
[8361]	25/12/19	914	930	912	926	+12	+1.31291	1,676,000	-
[8361]	25/12/18	908	921	899	914	+8	+0.883002	1,320,500	-
[8361]	25/12/17	900	910	885	906	+13	+1.455767	1,207,000	-
[8361]	25/12/16	897	908	888	893	+2	+0.224467	1,507,500	-
[8361]	25/12/15	863	895	861	891	+28	+3.244496	1,057,500	-
[8361]	25/12/12	858	865	842	863	+29	+3.477218	1,229,500	-
[8361]	25/12/11	864	869	833	834	-16	-1.882353	2,460,000	-
[8361]	25/12/10	859	860	849	850	-8	-0.932401	1,081,000	-
[8361]	25/12/09	870	877	855	858	-10	-1.152074	1,191,000	-
[8361]	25/12/08	879	886	863	868	-10	-1.138952	1,316,500	-
[8361]	25/12/05	878	889	875	878	-8	-0.902935	1,952,500	-
[8361]	25/12/04	847	890	839	886	+37	+4.358068	1,237,000	-
[8361]	25/12/03	869	873	844	849	-24	-2.749141	1,820,000	-
[8361]	25/12/02	876	879	856	873	+6	+0.692042	1,550,000	-
[8361]	25/12/01	856	876	845	867	+24	+2.846975	1,462,000	-
[8361]	25/11/28	831	853	831	843	+12	+1.444043	767,500	-
[8361]	25/11/27	826	842	824	831	+12	+1.465201	915,500	-
[8361]	25/11/26	794	819	792	819	+31	+3.93401	1,165,000	-
[8361]	25/11/25	770	794	766	788	+28	+3.684211	933,000	-
[8361]	25/11/21	741	764	741	760	+9	+1.198402	1,341,500	-
[8361]	25/11/20	743	751	728	751	+28	+3.872752	790,000	-
[8361]	25/11/19	731	738	717	723	-2	-0.275862	816,500	-
[8361]	25/11/18	740	747	723	725	-28	-3.718459	1,108,000	-
[8361]	25/11/17	750	757	745	753	+6	+0.803213	808,500	-
[8361]	25/11/14	742	759	742	747	-9	-1.190476	808,000	-
[8361]	25/11/13	755	764	752	756	+10	+1.340483	847,000	-
[8361]	25/11/12	735	747	723	746	+16	+2.191781	1,230,500	-
[8361]	25/11/11	739	740	715	730	-9	-1.217862	1,171,000	-
[8361]	25/11/10	731	743	724	739	-6	-0.805369	1,357,500	-
[8361]	25/11/07	742	753	726	745	-8	-1.062417	1,550,500	-
[8361]	25/11/06	728	753	727	753	+30	+4.149378	1,048,500	-
[8361]	25/11/05	722	724	693	723	-9	-1.229508	1,288,000	-
[8361]	25/11/04	736	742	724	732	-6	-0.813008	868,500	-
[8361]	25/10/31	755	757	732	738	-17	-2.251656	1,027,000	-
[8361]	25/10/30	739	758	734	755	+22	+3.001364	1,839,000	-
[8361]	25/10/29	746	750	729	733	-10	-1.345895	888,000	-
[8361]	25/10/28	754	760	741	743	-11	-1.458886	960,500	-
[8361]	25/10/27	750	769	744	754	+17	+2.306649	1,407,000	-
[8361]	25/10/24	729	738	724	737	+17	+2.361111	988,500	-
[8361]	25/10/23	712	722	712	720	+10	+1.408451	820,000	-
[8361]	25/10/22	715	720	710	710	-5	-0.699301	586,000	-
[8361]	25/10/21	725	732	713	715	-15	-2.054795	887,000	-
[8361]	25/10/20	714	730	705	730	+28	+3.988604	880,000	-
[8361]	25/10/17	689	704	683	702	-5	-0.707214	986,500	-
[8361]	25/10/16	718	723	704	707	-4	-0.562588	744,000	-
[8361]	25/10/15	693	714	688	711	+25	+3.644315	890,500	-
[8361]	25/10/14	691	708	675	686	-19	-2.695035	2,758,000	-
[8361]	25/10/10	728	744	705	705	-33	-4.471545	1,722,500	-
[8361]	25/10/09	705	754	700	738	+37	+5.278174	2,004,000	-
[8361]	25/10/08	720	727	689	701	+8	+1.154401	2,826,500	-
[8361]	25/10/07	696	703	686	693	-3	-0.431034	814,500	-
[8361]	25/10/06	678	710	669	696	+19	+2.806499	1,956,500	-
[8361]	25/10/03	670	680	670	677	+3	+0.445104	455,500	-
[8361]	25/10/02	678	684	670	674	-4	-0.589971	755,500	-
[8361]	25/10/01	686	692	672	678	-17	-2.446043	1,620,000	-
[8361]	25/09/30	676	701	672	695	+18	+2.658789	1,023,500	-
[8361]	25/09/29	685	688	674	677	-20	-2.86944	928,000	-
[8361]	25/09/26	688	700	687	697	+19	+2.80236	772,000	-
[8361]	25/09/25	680	680	671	678	+3	+0.444444	556,000	-
[8361]	25/09/24	675	678	669	675	+1	+0.148368	592,500	-
[8361]	25/09/22	655	678	655	674	+16	+2.431611	830,000	-
[8361]	25/09/19	658	666	650	658	+2	+0.304878	793,000	-
[8361]	25/09/18	656	659	650	656	+2	+0.30581	561,500	-
[8361]	25/09/17	654	659	641	654	-5	-0.758725	562,000	-
[8361]	25/09/16	659	664	653	659	-2	-0.302572	437,000	-
[8361]	25/09/12	659	662	651	661	+6	+0.916031	867,000	-
[8361]	25/09/11	659	660	649	655	-1	-0.152439	526,500	-
[8361]	25/09/10	638	659	636	656	+21	+3.307087	698,000	-
[8361]	25/09/09	640	644	631	635	-3	-0.470219	337,500	-
[8361]	25/09/08	639	641	632	638	+4	+0.630915	410,000	-
[8361]	25/09/05	637	640	632	634	+10	+0.32	473,000	-