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
[8388]	26/10/30	1,987	2,033	1,953	1,991	-19.0	-0.95	620,800	387,015,737,344
[8388]	26/10/29	1,980	2,022	1,972	2,010	+28	+1.412714	3,874,100	390,709,018,624
[8388]	26/10/28	2,007	2,007	1,960	1,982	+4	+0.202224	576,600	385,266,286,592
[8388]	26/10/27	1,950	1,989	1,924	1,978	+58	+3.020833	521,900	384,488,767,488
[8388]	26/10/26	1,860	1,931	1,855	1,920	+60	+3.225806	641,700	373,214,576,640
[8388]	26/10/23	1,826	1,868	1,754	1,860	-24	-1.273885	733,400	361,551,626,240
[8388]	26/10/22	1,960	1,967	1,874	1,884	-63	-3.235747	669,400	366,216,806,400
[8388]	26/10/21	1,908	1,960	1,908	1,947	+66	+3.508772	481,500	378,462,896,128
[8388]	26/10/20	2,007	2,010	1,870	1,881	-129	-6.41791	784,200	365,633,667,072
[8388]	26/10/19	1,973	2,015	1,944	2,010	+2	+0.099602	613,700	390,709,018,624
[8388]	26/10/16	1,999	2,021	1,969	2,008	+67	+3.451829	859,000	390,320,259,072
[8388]	26/10/15	1,958	1,998	1,905	1,941	-53	-2.657974	838,700	377,296,617,472
[8388]	26/10/14	2,068	2,068	1,973	1,994	-71	-3.438257	917,600	387,598,876,672
[8388]	26/10/13	2,142	2,156	2,050	2,065	-48	-2.271652	856,300	401,400,037,376
[8388]	26/10/09	2,156	2,166	2,081	2,113	-39	-1.812268	1,051,600	410,730,430,464
[8388]	26/10/08	2,266	2,284	2,146	2,152	-109	-4.820876	969,200	418,311,340,032
[8388]	26/10/07	2,293	2,336	2,258	2,261	-54	-2.332613	623,200	439,499,030,528
[8388]	26/10/06	2,243	2,330	2,230	2,315	+76	+3.394372	703,100	449,995,702,272
[8388]	26/10/05	2,204	2,247	2,181	2,239	+37	+1.680291	601,100	435,222,609,920
[8388]	26/10/02	2,231	2,290	2,195	2,202	-32	-1.432408	827,800	428,030,459,904
[8388]	26/10/01	2,238	2,254	2,143	2,234	+2	+0.089606	944,600	434,250,711,040
[8388]	26/09/30	2,185	2,244	2,131	2,232	+47	+2.15103	793,500	433,861,951,488
[8388]	26/09/29	2,206	2,267	2,185	2,185	-41	-1.841869	635,500	424,725,970,944
[8388]	26/09/28	2,252	2,262	2,212	2,226	+18	+0.815217	1,014,000	432,695,672,832
[8388]	26/09/25	2,060	2,220	2,060	2,208	+162	+7.917889	1,032,000	429,196,771,328
[8388]	26/09/24	2,090	2,090	2,022	2,046	-30	-1.445087	672,500	397,706,788,864
[8388]	26/09/18	2,078	2,088	2,034	2,076	+6	+0.289855	966,500	403,538,280,448
[8388]	26/09/17	2,090	2,128	2,044	2,070	+8	+0.387973	601,000	402,371,969,024
[8388]	26/09/16	2,022	2,082	2,018	2,062	+40	+1.978239	325,500	400,816,930,816
[8388]	26/09/15	2,068	2,080	2,012	2,022	-46	-2.224371	391,000	393,041,608,704
[8388]	26/09/14	2,044	2,118	2,022	2,068	+30	+1.472031	753,500	401,983,209,472
[8388]	26/09/11	1,958	2,048	1,932	2,038	+50	+2.515091	800,000	396,151,750,656
[8388]	26/09/10	1,942	2,020	1,942	1,988	+46	+2.368692	660,000	386,432,598,016
[8388]	26/09/09	1,952	1,984	1,936	1,942	-24	-1.220753	351,500	377,490,997,248
[8388]	26/09/08	1,986	2,000	1,958	1,966	-28	-1.404213	381,000	382,156,177,408
[8388]	26/09/07	2,000	2,006	1,964	1,994	+6	+0.301811	449,500	387,598,909,440
[8388]	26/09/04	1,992	2,012	1,944	1,988	0	0	657,000	386,432,598,016
[8388]	26/09/03	1,952	2,010	1,936	1,988	+48	+2.474227	727,000	386,432,598,016
[8388]	26/09/02	1,958	1,962	1,920	1,940	-14	-0.716479	630,000	377,102,237,696
[8388]	26/09/01	1,984	2,000	1,926	1,954	-50	-2.49501	752,500	379,823,587,328
[8388]	26/08/31	2,022	2,060	1,994	2,004	-36	-1.764706	1,259,000	389,542,739,968
[8388]	26/08/28	2,020	2,052	1,986	2,040	+50	+2.512563	1,186,500	396,540,510,208
[8388]	26/08/27	1,938	2,014	1,930	1,990	+70	+3.645833	1,362,500	386,821,390,336
[8388]	26/08/26	1,882	1,940	1,882	1,920	+62	+3.336921	1,328,500	373,214,576,640
[8388]	26/08/25	1,798	1,872	1,796	1,858	+72	+4.031355	1,005,000	361,162,866,688
[8388]	26/08/24	1,820	1,822	1,762	1,786	-14	-0.777778	684,000	347,167,326,208
[8388]	26/08/21	1,804	1,826	1,770	1,800	+16	+0.896861	970,500	349,888,675,840
[8388]	26/08/20	1,802	1,806	1,756	1,784	-12	-0.668151	656,500	346,778,566,656
[8388]	26/08/19	1,862	1,874	1,782	1,796	-96	-5.073996	828,000	349,111,156,736
[8388]	26/08/18	1,896	1,922	1,890	1,892	+14	+0.745474	624,500	367,771,877,376
[8388]	26/08/17	1,872	1,890	1,858	1,878	+14	+0.751073	818,000	-
[8388]	26/08/14	1,884	1,922	1,856	1,864	-14	-0.745474	958,000	-
[8388]	26/08/13	1,810	1,896	1,810	1,878	+86	+4.799107	1,370,000	-
[8388]	26/08/12	1,782	1,800	1,762	1,792	+40	+2.283105	603,500	-
[8388]	26/08/10	1,774	1,776	1,732	1,752	-34	-1.903695	436,000	-
[8388]	26/08/07	1,804	1,824	1,770	1,786	-10	-0.556793	942,000	-
[8388]	26/08/06	1,738	1,808	1,738	1,796	+60	+3.456221	741,500	-
[8388]	26/08/05	1,696	1,754	1,694	1,736	+50	+2.965599	574,500	-
[8388]	26/08/04	1,656	1,686	1,648	1,686	+16	+0.958084	565,500	-
[8388]	26/08/03	1,698	1,718	1,612	1,670	+2	+0.119904	670,500	-
[8388]	26/07/31	1,666	1,718	1,626	1,668	+26	+1.583435	725,000	-
[8388]	26/07/30	1,656	1,670	1,620	1,642	-32	-1.911589	684,500	-
[8388]	26/07/29	1,728	1,736	1,636	1,674	-80	-4.561003	1,219,500	-
[8388]	26/07/28	1,760	1,848	1,722	1,754	-18	-1.015801	1,650,000	-
[8388]	26/07/27	1,742	1,786	1,720	1,772	+36	+2.073733	915,000	-
[8388]	26/07/24	1,648	1,746	1,648	1,736	+68	+4.076739	785,000	-
[8388]	26/07/23	1,634	1,668	1,628	1,668	+34	+2.080783	521,000	-
[8388]	26/07/22	1,624	1,664	1,606	1,634	+36	+2.252816	524,500	-
[8388]	26/07/21	1,556	1,604	1,530	1,598	+72	+4.718218	758,000	-
[8388]	26/07/17	1,604	1,614	1,498	1,526	-78	-4.862843	553,500	-
[8388]	26/07/16	1,590	1,616	1,590	1,604	+6	+0.375469	527,500	-
[8388]	26/07/15	1,546	1,598	1,546	1,598	+58	+3.766234	457,000	-
[8388]	26/07/14	1,528	1,554	1,510	1,540	+24	+1.583113	338,000	-
[8388]	26/07/13	1,518	1,546	1,512	1,516	+10	+0.664011	270,500	-
[8388]	26/07/10	1,538	1,558	1,502	1,506	-16	-1.051248	368,500	-
[8388]	26/07/09	1,530	1,534	1,508	1,522	-18	-1.168831	341,500	-
[8388]	26/07/08	1,486	1,550	1,486	1,540	+30	+1.986755	386,500	-
[8388]	26/07/07	1,524	1,542	1,490	1,510	+6	+0.398936	575,500	-
[8388]	26/07/06	1,520	1,522	1,496	1,504	-4	-0.265252	381,500	-
[8388]	26/07/03	1,510	1,520	1,490	1,508	-2	-0.13245	419,000	-
[8388]	26/07/02	1,474	1,528	1,470	1,510	+54	+3.708791	632,500	-
[8388]	26/07/01	1,450	1,484	1,450	1,456	+8	+0.552486	428,500	-
[8388]	26/06/30	1,432	1,470	1,432	1,448	+16	+1.117318	748,000	-
[8388]	26/06/29	1,430	1,444	1,408	1,432	+18	+1.272984	561,500	-
[8388]	26/06/26	1,382	1,414	1,382	1,414	+34	+2.463768	347,000	-
[8388]	26/06/25	1,396	1,396	1,364	1,380	+4	+0.290698	543,000	-
[8388]	26/06/24	1,378	1,394	1,362	1,376	-10	-0.721501	316,000	-
[8388]	26/06/23	1,394	1,408	1,378	1,386	+8	+0.580552	502,000	-
[8388]	26/06/22	1,352	1,388	1,348	1,378	+14	+1.026393	330,500	-
[8388]	26/06/19	1,380	1,392	1,338	1,364	-20	-1.445087	563,000	-
[8388]	26/06/18	1,364	1,396	1,362	1,384	+34	+2.518519	492,500	-
[8388]	26/06/17	1,408	1,420	1,350	1,350	-38	-2.737752	397,500	-
[8388]	26/06/16	1,400	1,400	1,358	1,388	-18	-1.280228	619,500	-
[8388]	26/06/15	1,414	1,436	1,398	1,406	+8	+0.572246	796,500	-
[8388]	26/06/12	1,388	1,406	1,384	1,398	+30	+2.192982	559,000	-
[8388]	26/06/11	1,364	1,384	1,346	1,368	+4	+0.293255	446,000	-
[8388]	26/06/10	1,390	1,416	1,364	1,364	-22	-1.587302	648,500	-
[8388]	26/06/09	1,374	1,406	1,374	1,386	+24	+1.762115	644,500	-
[8388]	26/06/08	1,332	1,376	1,328	1,362	+12	+0.888889	435,000	-
[8388]	26/06/05	1,354	1,362	1,336	1,350	+24	+1.809955	429,000	-
[8388]	26/06/04	1,310	1,356	1,296	1,326	+8	+0.60698	447,500	-
[8388]	26/06/03	1,320	1,330	1,298	1,318	+2	+0.151976	384,000	-
[8388]	26/06/02	1,282	1,318	1,238	1,316	+14	+1.075269	583,500	-
[8388]	26/06/01	1,338	1,348	1,302	1,302	-38	-2.835821	572,500	-
[8388]	26/05/29	1,348	1,378	1,340	1,340	-14	-1.033973	471,500	-
[8388]	26/05/28	1,380	1,380	1,334	1,354	-20	-1.455604	362,000	-
[8388]	26/05/27	1,376	1,392	1,354	1,374	-14	-1.008646	298,500	-
[8388]	26/05/26	1,380	1,410	1,346	1,388	+6	+0.434153	364,000	-
[8388]	26/05/25	1,372	1,398	1,356	1,382	+8	+0.582242	298,500	-
[8388]	26/05/22	1,400	1,400	1,366	1,374	-12	-0.865801	309,000	-
[8388]	26/05/21	1,378	1,416	1,378	1,386	+28	+2.061856	405,000	-
[8388]	26/05/20	1,354	1,368	1,336	1,358	0	0	434,000	-
[8388]	26/05/19	1,380	1,404	1,352	1,358	-12	-0.875912	579,500	-
[8388]	26/05/18	1,356	1,398	1,346	1,370	+26	+1.934524	806,500	-
[8388]	26/05/15	1,296	1,352	1,292	1,344	+48	+3.703704	993,500	-
[8388]	26/05/14	1,268	1,300	1,256	1,296	+38	+3.020668	513,500	-
[8388]	26/05/13	1,236	1,270	1,236	1,258	+22	+1.779935	441,000	-
[8388]	26/05/12	1,260	1,268	1,230	1,236	-16	-1.277955	301,500	-
[8388]	26/05/11	1,234	1,252	1,222	1,252	+20	+1.623377	439,000	-
[8388]	26/05/08	1,260	1,270	1,210	1,232	-48	-3.75	597,500	-
[8388]	26/05/07	1,308	1,308	1,274	1,280	+26	+2.073365	462,000	-
[8388]	26/05/01	1,260	1,272	1,240	1,254	-14	-1.104101	331,500	-
[8388]	26/04/30	1,278	1,282	1,250	1,268	-30	-2.311248	424,000	-
[8388]	26/04/28	1,232	1,298	1,230	1,298	+76	+6.219313	589,500	-
[8388]	26/04/27	1,202	1,226	1,200	1,222	-12	-0.972447	387,500	-
[8388]	26/04/24	1,232	1,242	1,210	1,234	+2	+0.162338	376,500	-
[8388]	26/04/23	1,236	1,246	1,222	1,232	-14	-1.123596	350,000	-
[8388]	26/04/22	1,286	1,294	1,238	1,246	-34	-2.65625	379,500	-
[8388]	26/04/21	1,300	1,314	1,278	1,280	-18	-1.386749	334,500	-
[8388]	26/04/20	1,328	1,332	1,296	1,298	-28	-2.111614	334,000	-
[8388]	26/04/17	1,352	1,360	1,320	1,326	-22	-1.632047	431,000	-
[8388]	26/04/16	1,348	1,362	1,336	1,348	+12	+0.898204	340,500	-
[8388]	26/04/15	1,358	1,372	1,326	1,336	+14	+1.059002	452,500	-
[8388]	26/04/14	1,320	1,336	1,310	1,322	+12	+0.916031	466,500	-
[8388]	26/04/13	1,306	1,322	1,296	1,310	+8	+0.614439	420,000	-
[8388]	26/04/10	1,324	1,340	1,302	1,302	+12	+0.930233	458,000	-
[8388]	26/04/09	1,328	1,336	1,290	1,290	-18	-1.376147	647,000	-
[8388]	26/04/08	1,318	1,326	1,288	1,308	+50	+3.974563	628,500	-
[8388]	26/04/07	1,242	1,274	1,242	1,258	+24	+1.944895	445,500	-
[8388]	26/04/06	1,220	1,244	1,214	1,234	+10	+0.816993	481,500	-
[8388]	26/04/03	1,234	1,244	1,210	1,224	+24	+2	431,000	-
[8388]	26/04/02	1,204	1,254	1,198	1,200	-18	-1.477833	856,500	-
[8388]	26/04/01	1,192	1,218	1,178	1,218	+80	+7.029877	677,000	-
[8388]	26/03/31	1,122	1,162	1,118	1,138	-4	-0.350263	459,500	-
[8388]	26/03/30	1,118	1,152	1,114	1,142	-50	-4.194631	718,500	-
[8388]	26/03/27	1,162	1,192	1,156	1,192	+22	+1.880342	1,230,500	-
[8388]	26/03/26	1,182	1,188	1,152	1,170	-8	-0.679117	514,500	-
[8388]	26/03/25	1,180	1,186	1,172	1,178	+50	+4.432624	459,000	-
[8388]	26/03/24	1,132	1,148	1,122	1,128	+36	+3.296703	463,500	-
[8388]	26/03/23	1,106	1,116	1,084	1,092	-54	-4.712042	665,500	-
[8388]	26/03/19	1,132	1,160	1,120	1,146	+4	+0.350263	649,000	-
[8388]	26/03/18	1,116	1,142	1,116	1,142	+46	+4.19708	433,000	-
[8388]	26/03/17	1,112	1,126	1,096	1,096	+2	+0.182815	274,500	-
[8388]	26/03/16	1,100	1,104	1,084	1,094	+2	+0.18315	336,500	-
[8388]	26/03/13	1,070	1,102	1,070	1,092	+16	+1.486989	434,500	-
[8388]	26/03/12	1,112	1,112	1,070	1,076	-46	-4.099822	548,500	-
[8388]	26/03/11	1,140	1,160	1,122	1,122	+2	+0.178571	375,000	-
[8388]	26/03/10	1,104	1,136	1,096	1,120	+46	+4.283054	489,500	-
[8388]	26/03/09	1,028	1,086	1,028	1,074	-52	-4.618117	738,500	-
[8388]	26/03/06	1,102	1,132	1,094	1,126	-14	-1.22807	451,500	-
[8388]	26/03/05	1,110	1,144	1,106	1,140	+80	+7.54717	696,000	-
[8388]	26/03/04	1,094	1,124	1,048	1,060	-80	-7.017544	986,500	-
[8388]	26/03/03	1,150	1,178	1,140	1,140	-14	-1.213172	560,500	-
[8388]	26/03/02	1,138	1,162	1,132	1,154	-44	-3.672788	539,000	-
[8388]	26/02/27	1,158	1,202	1,156	1,198	+48	+4.173913	885,500	-
[8388]	26/02/26	1,160	1,168	1,148	1,150	+10	+0.877193	339,000	-
[8388]	26/02/25	1,154	1,156	1,130	1,140	-14	-1.213172	538,500	-
[8388]	26/02/24	1,162	1,166	1,128	1,154	-8	-0.688468	673,500	-
[8388]	26/02/20	1,168	1,176	1,160	1,162	-26	-2.188552	380,500	-
[8388]	26/02/19	1,152	1,196	1,150	1,188	+36	+3.125	571,500	-
[8388]	26/02/18	1,136	1,158	1,132	1,152	+24	+2.12766	367,000	-
[8388]	26/02/17	1,164	1,172	1,128	1,128	-36	-3.092784	363,500	-
[8388]	26/02/16	1,168	1,172	1,136	1,164	+6	+0.518135	425,000	-
[8388]	26/02/13	1,202	1,208	1,152	1,158	-44	-3.660566	623,500	-
[8388]	26/02/12	1,170	1,208	1,168	1,202	+24	+2.037351	578,500	-
[8388]	26/02/10	1,180	1,194	1,176	1,178	0	0	384,500	-
[8388]	26/02/09	1,172	1,184	1,142	1,178	+46	+4.063604	690,000	-
[8388]	26/02/06	1,110	1,132	1,098	1,132	+22	+1.981982	325,500	-
[8388]	26/02/05	1,100	1,120	1,096	1,110	+18	+1.648352	409,000	-
[8388]	26/02/04	1,070	1,100	1,068	1,092	+22	+2.056075	480,000	-
[8388]	26/02/03	1,044	1,078	1,036	1,070	+44	+4.288499	471,000	-
[8388]	26/02/02	1,058	1,068	1,024	1,026	-12	-1.156069	500,500	-
[8388]	26/01/30	1,030	1,040	1,016	1,038	+18	+1.764706	353,500	-
[8388]	26/01/29	1,010	1,028	997	1,020	+10	+0.990099	373,000	-
[8388]	26/01/28	1,028	1,032	1,004	1,010	-26	-2.509653	464,000	-
[8388]	26/01/27	977	1,038	970	1,036	+50	+5.070994	694,500	-
[8388]	26/01/26	986	996	977	986	-26	-2.56917	402,000	-
[8388]	26/01/23	1,000	1,026	1,000	1,012	+16	+1.606426	354,500	-
[8388]	26/01/22	990	1,006	984	996	+16	+1.632653	245,500	-
[8388]	26/01/21	964	983	955	980	-16	-1.606426	321,500	-
[8388]	26/01/20	1,000	1,002	988	996	-8	-0.796813	280,000	-
[8388]	26/01/19	997	1,006	990	1,004	+7	+0.702106	238,000	-
[8388]	26/01/16	994	1,004	989	997	+3	+0.301811	304,000	-
[8388]	26/01/15	964	994	964	994	+30	+3.112033	379,500	-
[8388]	26/01/14	950	967	937	964	+20	+2.118644	447,500	-
[8388]	26/01/13	959	966	937	944	+22	+2.386117	313,500	-
[8388]	26/01/09	927	931	916	922	+5	+0.545256	393,000	-
[8388]	26/01/08	917	924	911	917	-1	-0.108932	314,000	-
[8388]	26/01/07	920	920	912	918	-6	-0.649351	387,500	-
[8388]	26/01/06	901	932	900	924	+37	+4.171364	609,000	-
[8388]	26/01/05	878	892	878	887	+10	+1.140251	307,000	-
[8388]	25/12/30	877	901	870	877	-3	-0.340909	695,500	-
[8388]	25/12/29	864	880	857	880	+22	+2.564103	727,500	-
[8388]	25/12/26	862	864	844	858	+1	+0.116686	509,500	-
[8388]	25/12/25	863	863	856	857	-6	-0.695249	117,500	-
[8388]	25/12/24	873	878	860	863	-8	-0.918485	248,000	-
[8388]	25/12/23	868	877	862	871	+3	+0.345622	261,000	-
[8388]	25/12/22	880	882	864	868	-2	-0.229885	265,000	-
[8388]	25/12/19	850	870	850	870	+20	+2.352941	385,000	-
[8388]	25/12/18	844	857	843	850	0	0	262,500	-
[8388]	25/12/17	853	854	840	850	-2	-0.234742	314,500	-
[8388]	25/12/16	873	873	849	852	-19	-2.181401	286,000	-
[8388]	25/12/15	848	873	846	871	+25	+2.955083	316,000	-
[8388]	25/12/12	836	850	834	846	+24	+2.919708	389,500	-
[8388]	25/12/11	844	845	822	822	-14	-1.674641	273,500	-
[8388]	25/12/10	848	848	836	836	-8	-0.947867	226,500	-
[8388]	25/12/09	834	849	834	844	+3	+0.356718	194,000	-
[8388]	25/12/08	846	851	829	841	-3	-0.35545	210,500	-
[8388]	25/12/05	838	846	834	844	+1	+0.118624	170,000	-
[8388]	25/12/04	823	846	818	843	+21	+2.554745	306,000	-
[8388]	25/12/03	833	837	814	822	-16	-1.909308	350,500	-
[8388]	25/12/02	845	848	830	838	-1	-0.11919	321,500	-
[8388]	25/12/01	839	849	833	839	+9	+1.084337	338,000	-
[8388]	25/11/28	817	831	815	830	+13	+1.591187	291,500	-
[8388]	25/11/27	814	831	806	817	+11	+1.364764	370,000	-
[8388]	25/11/26	804	813	793	806	+14	+1.767677	307,500	-
[8388]	25/11/25	788	800	787	792	+9	+1.149425	217,000	-
[8388]	25/11/21	763	783	763	783	+17	+2.219321	284,500	-
[8388]	25/11/20	768	772	758	766	+11	+1.456954	207,500	-
[8388]	25/11/19	750	763	747	755	+8	+1.07095	216,000	-
[8388]	25/11/18	766	766	743	747	-29	-3.737113	265,500	-
[8388]	25/11/17	774	783	760	776	+11	+1.437908	496,000	-
[8388]	25/11/14	754	770	750	765	+5	+0.657895	569,000	-
[8388]	25/11/13	759	764	754	760	+9	+1.198402	241,000	-
[8388]	25/11/12	747	760	743	751	+10	+1.349528	240,500	-
[8388]	25/11/11	745	746	737	741	-4	-0.536913	143,500	-
[8388]	25/11/10	749	749	740	745	+6	+0.811908	159,000	-
[8388]	25/11/07	752	752	733	739	-13	-1.728723	180,000	-
[8388]	25/11/06	736	759	733	752	+15	+2.035278	239,000	-
[8388]	25/11/05	736	737	712	737	0	0	354,500	-
[8388]	25/11/04	721	737	715	737	+9	+1.236264	328,000	-
[8388]	25/10/31	739	739	720	728	0	0	293,500	-
[8388]	25/10/30	724	737	724	728	+7	+0.970874	1,067,500	-
[8388]	25/10/29	733	733	721	721	-7	-0.961538	248,500	-
[8388]	25/10/28	738	741	725	728	-12	-1.621622	238,000	-
[8388]	25/10/27	730	743	726	740	+21	+2.920723	296,000	-
[8388]	25/10/24	722	728	718	719	-7	-0.964187	180,500	-
[8388]	25/10/23	719	730	719	726	+5	+0.693481	190,500	-
[8388]	25/10/22	724	730	720	721	-1	-0.138504	231,500	-
[8388]	25/10/21	728	733	722	722	-4	-0.550964	196,000	-
[8388]	25/10/20	720	727	714	726	+17	+2.397743	188,000	-
[8388]	25/10/17	709	709	700	709	-3	-0.421348	195,000	-
[8388]	25/10/16	701	714	701	712	+10	+1.424501	182,000	-
[8388]	25/10/15	703	704	696	702	+12	+1.73913	300,500	-
[8388]	25/10/14	700	708	688	690	-19	-2.679831	365,500	-
[8388]	25/10/10	723	726	707	709	-26	-3.537415	315,500	-
[8388]	25/10/09	722	737	722	735	+12	+1.659751	287,500	-
[8388]	25/10/08	728	739	723	723	-3	-0.413223	281,000	-
[8388]	25/10/07	727	736	723	726	-1	-0.137552	237,000	-
[8388]	25/10/06	732	738	714	727	0	0	330,000	-
[8388]	25/10/03	725	736	724	727	+1	+0.137741	344,500	-
[8388]	25/10/02	725	732	721	726	-1	-0.137552	386,000	-
[8388]	25/10/01	737	741	723	727	-16	-2.153432	416,500	-
[8388]	25/09/30	721	757	719	743	+22	+3.051318	576,500	-
[8388]	25/09/29	736	736	716	721	-13	-1.771117	349,500	-
[8388]	25/09/26	725	735	722	734	+17	+2.37099	427,000	-
[8388]	25/09/25	700	720	700	717	+16	+2.282454	396,000	-
[8388]	25/09/24	707	712	699	701	-1	-0.14245	306,000	-
[8388]	25/09/22	706	709	701	702	-4	-0.566572	239,500	-
[8388]	25/09/19	699	711	699	706	+8	+1.146132	530,000	-
[8388]	25/09/18	701	705	694	698	+1	+0.143472	216,000	-
[8388]	25/09/17	703	703	691	697	-13	-1.830986	153,000	-
[8388]	25/09/16	712	720	710	710	-4	-0.560224	225,500	-
[8388]	25/09/12	727	728	714	714	-5	-0.69541	455,000	-
[8388]	25/09/11	709	720	709	719	+6	+0.841515	185,500	-
[8388]	25/09/10	692	717	692	713	+16	+2.295552	312,000	-
[8388]	25/09/09	701	706	692	697	-1	-0.143266	270,000	-
[8388]	25/09/08	694	700	690	698	+4	+0.576369	157,500	-
[8388]	25/09/05	698	702	691	694	+20	+0.58	240,000	-