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
[8393]	26/10/29	2,422	2,507	2,403	2,486	+67	+2.76974	1,924,700	208,609,771,520
[8393]	26/10/28	2,455	2,455	2,377	2,419	+14	+0.582121	248,600	202,987,536,384
[8393]	26/10/27	2,391	2,492	2,336	2,405	+64	+2.733874	377,800	201,812,754,432
[8393]	26/10/26	2,304	2,372	2,304	2,341	+30	+1.298139	236,300	196,442,259,456
[8393]	26/10/23	2,275	2,326	2,170	2,311	-45	-1.910017	412,200	193,924,841,472
[8393]	26/10/22	2,470	2,473	2,345	2,356	-106	-4.305443	366,000	197,700,976,640
[8393]	26/10/21	2,389	2,484	2,377	2,462	+123	+5.258658	383,300	206,595,833,856
[8393]	26/10/20	2,477	2,477	2,328	2,339	-163	-6.514788	356,800	196,274,438,144
[8393]	26/10/19	2,462	2,505	2,413	2,502	-10	-0.398089	220,300	209,952,391,168
[8393]	26/10/16	2,526	2,536	2,488	2,512	+52	+2.113821	307,500	210,791,530,496
[8393]	26/10/15	2,471	2,525	2,383	2,460	-89	-3.491565	461,000	206,428,012,544
[8393]	26/10/14	2,628	2,629	2,530	2,549	-88	-3.337126	409,800	213,896,331,264
[8393]	26/10/13	2,713	2,733	2,626	2,637	-37	-1.383695	292,000	221,280,747,520
[8393]	26/10/09	2,754	2,772	2,647	2,674	-80	-2.904866	367,600	224,385,564,672
[8393]	26/10/08	2,899	2,907	2,754	2,754	-151	-5.197935	339,700	231,098,679,296
[8393]	26/10/07	2,993	3,050	2,897	2,905	-135	-4.440789	353,400	243,769,655,296
[8393]	26/10/06	2,969	3,040	2,941	3,040	+73	+2.460398	366,000	255,098,028,032
[8393]	26/10/05	2,941	2,967	2,879	2,967	+70	+2.416293	339,900	248,972,312,576
[8393]	26/10/02	2,915	3,000	2,856	2,897	-27	-0.923393	328,800	243,098,353,664
[8393]	26/10/01	2,987	2,987	2,830	2,924	-73	-2.435769	438,100	245,364,015,104
[8393]	26/09/30	2,996	3,050	2,940	2,997	+15	+0.503018	421,900	251,489,730,560
[8393]	26/09/29	2,967	3,040	2,917	2,982	-33	-1.094527	324,200	250,231,029,760
[8393]	26/09/28	2,956	3,050	2,930	3,015	+60	+2.030457	353,400	253,000,171,520
[8393]	26/09/25	2,760	2,956	2,757	2,955	+201	+7.298475	577,800	247,965,351,936
[8393]	26/09/24	2,797	2,804	2,702	2,754	-28	-1.00647	327,300	231,098,679,296
[8393]	26/09/18	2,750	2,786	2,695	2,782	+35	+1.274117	468,400	233,448,259,584
[8393]	26/09/17	2,745	2,802	2,722	2,747	+15	+0.549048	244,900	230,511,280,128
[8393]	26/09/16	2,700	2,774	2,700	2,732	+40	+1.485884	211,300	229,252,562,944
[8393]	26/09/15	2,725	2,742	2,668	2,692	-19	-0.700848	161,400	225,896,022,016
[8393]	26/09/14	2,651	2,745	2,646	2,711	+18	+0.6684	227,100	227,490,381,824
[8393]	26/09/11	2,600	2,709	2,564	2,693	+19	+0.710546	408,300	225,979,924,480
[8393]	26/09/10	2,577	2,678	2,571	2,674	+103	+4.006223	424,000	224,385,564,672
[8393]	26/09/09	2,545	2,595	2,511	2,571	+9	+0.351288	248,800	215,742,447,616
[8393]	26/09/08	2,634	2,679	2,562	2,562	-116	-4.331591	169,200	214,987,210,752
[8393]	26/09/07	2,700	2,709	2,650	2,678	+27	+1.018484	226,100	224,721,223,680
[8393]	26/09/04	2,648	2,675	2,564	2,651	+32	+1.22184	305,900	222,455,545,856
[8393]	26/09/03	2,595	2,633	2,548	2,619	+62	+2.424716	248,300	219,770,306,560
[8393]	26/09/02	2,530	2,579	2,516	2,557	-19	-0.737578	180,300	214,567,649,280
[8393]	26/09/01	2,600	2,611	2,550	2,576	-74	-2.792453	300,600	216,162,009,088
[8393]	26/08/31	2,529	2,650	2,502	2,650	+106	+4.166667	556,500	222,371,627,008
[8393]	26/08/28	2,501	2,566	2,476	2,544	+46	+1.841473	231,700	213,476,769,792
[8393]	26/08/27	2,474	2,522	2,460	2,498	+29	+1.174565	221,300	209,616,732,160
[8393]	26/08/26	2,446	2,509	2,443	2,469	+54	+2.236025	225,500	207,183,233,024
[8393]	26/08/25	2,400	2,432	2,374	2,415	+39	+1.641414	145,900	202,651,877,376
[8393]	26/08/24	2,486	2,488	2,376	2,376	-64	-2.622951	165,300	199,379,238,912
[8393]	26/08/21	2,455	2,471	2,420	2,440	+11	+0.452861	151,200	204,749,733,888
[8393]	26/08/20	2,423	2,451	2,385	2,429	+12	+0.496483	233,400	203,826,675,712
[8393]	26/08/19	2,476	2,516	2,410	2,417	-103	-4.087302	302,000	202,819,715,072
[8393]	26/08/18	2,531	2,589	2,520	2,520	+10	+0.398406	507,400	211,462,832,128
[8393]	26/08/17	2,514	2,541	2,497	2,510	+13	+0.520625	237,700	-
[8393]	26/08/14	2,510	2,606	2,491	2,497	-5	-0.19984	387,700	-
[8393]	26/08/13	2,444	2,524	2,443	2,502	+88	+3.645402	360,700	-
[8393]	26/08/12	2,361	2,414	2,345	2,414	+103	+4.456945	237,300	-
[8393]	26/08/10	2,385	2,385	2,300	2,311	-78	-3.264964	206,000	-
[8393]	26/08/07	2,490	2,492	2,380	2,389	-83	-3.357605	239,400	-
[8393]	26/08/06	2,368	2,489	2,368	2,472	+75	+3.128911	365,700	-
[8393]	26/08/05	2,345	2,411	2,338	2,397	+70	+3.008165	252,300	-
[8393]	26/08/04	2,294	2,352	2,285	2,327	+6	+0.258509	241,100	-
[8393]	26/08/03	2,330	2,354	2,217	2,321	-18	-0.76956	274,800	-
[8393]	26/07/31	2,352	2,383	2,252	2,339	+69	+3.039648	239,800	-
[8393]	26/07/30	2,241	2,299	2,223	2,270	-57	-2.449506	318,500	-
[8393]	26/07/29	2,405	2,406	2,263	2,327	-119	-4.865086	388,800	-
[8393]	26/07/28	2,545	2,550	2,443	2,446	-107	-4.191148	278,200	-
[8393]	26/07/27	2,500	2,570	2,470	2,553	+75	+3.026634	292,500	-
[8393]	26/07/24	2,415	2,492	2,406	2,478	+19	+0.772672	212,800	-
[8393]	26/07/23	2,395	2,463	2,395	2,459	+61	+2.543786	262,700	-
[8393]	26/07/22	2,375	2,420	2,351	2,398	+35	+1.481168	243,100	-
[8393]	26/07/21	2,182	2,376	2,151	2,363	+216	+10.06055	546,600	-
[8393]	26/07/17	2,282	2,313	2,119	2,147	-161	-6.975737	325,100	-
[8393]	26/07/16	2,330	2,352	2,301	2,308	-28	-1.19863	201,000	-
[8393]	26/07/15	2,250	2,342	2,246	2,336	+99	+4.42557	293,200	-
[8393]	26/07/14	2,203	2,251	2,162	2,237	+43	+1.959891	171,400	-
[8393]	26/07/13	2,215	2,249	2,187	2,194	0	0	252,700	-
[8393]	26/07/10	2,250	2,313	2,190	2,194	-55	-2.445531	367,100	-
[8393]	26/07/09	2,276	2,286	2,222	2,249	-48	-2.089682	329,600	-
[8393]	26/07/08	2,250	2,310	2,244	2,297	+77	+3.468468	331,100	-
[8393]	26/07/07	2,273	2,317	2,213	2,220	-20	-0.892857	347,500	-
[8393]	26/07/06	2,231	2,280	2,198	2,240	+18	+0.810081	312,900	-
[8393]	26/07/03	2,221	2,259	2,205	2,222	+19	+0.86246	180,700	-
[8393]	26/07/02	2,140	2,214	2,131	2,203	+98	+4.655582	361,700	-
[8393]	26/07/01	2,125	2,168	2,097	2,105	-19	-0.894539	373,700	-
[8393]	26/06/30	2,163	2,206	2,124	2,124	-28	-1.301115	297,200	-
[8393]	26/06/29	2,145	2,171	2,113	2,152	+28	+1.318267	215,200	-
[8393]	26/06/26	2,096	2,129	2,083	2,124	+48	+2.312139	266,200	-
[8393]	26/06/25	2,084	2,094	2,037	2,076	+31	+1.515892	183,500	-
[8393]	26/06/24	2,069	2,099	2,031	2,045	-27	-1.303089	251,200	-
[8393]	26/06/23	2,076	2,098	2,050	2,072	+22	+1.073171	182,100	-
[8393]	26/06/22	1,981	2,067	1,981	2,050	+52	+2.602603	188,700	-
[8393]	26/06/19	2,032	2,032	1,956	1,998	-45	-2.202643	423,900	-
[8393]	26/06/18	2,064	2,082	2,037	2,043	+17	+0.839092	126,300	-
[8393]	26/06/17	2,108	2,142	2,026	2,026	-55	-2.64296	228,600	-
[8393]	26/06/16	2,103	2,125	2,038	2,081	-47	-2.208647	188,400	-
[8393]	26/06/15	2,200	2,213	2,128	2,128	-2	-0.093897	258,300	-
[8393]	26/06/12	2,100	2,176	2,079	2,130	+66	+3.197674	415,400	-
[8393]	26/06/11	2,072	2,098	2,014	2,064	-8	-0.3861	266,000	-
[8393]	26/06/10	2,081	2,164	2,062	2,072	+1	+0.048286	359,100	-
[8393]	26/06/09	2,000	2,090	1,999	2,071	+74	+3.705558	287,100	-
[8393]	26/06/08	1,903	1,997	1,898	1,997	+54	+2.779207	337,900	-
[8393]	26/06/05	1,950	1,966	1,920	1,943	+23	+1.197917	188,600	-
[8393]	26/06/04	1,859	1,956	1,836	1,920	+30	+1.587302	280,600	-
[8393]	26/06/03	1,930	1,950	1,871	1,890	-35	-1.818182	288,300	-
[8393]	26/06/02	1,860	1,933	1,806	1,925	+33	+1.744186	293,600	-
[8393]	26/06/01	1,914	1,914	1,856	1,892	+36	+1.939655	580,600	-
[8393]	26/05/29	1,946	2,034	1,856	1,856	-83	-4.280557	1,816,700	-
[8393]	26/05/28	1,971	1,972	1,894	1,939	-61	-3.05	309,900	-
[8393]	26/05/27	2,061	2,063	1,996	2,000	-49	-2.39141	262,100	-
[8393]	26/05/26	2,050	2,084	1,989	2,049	-11	-0.533981	234,500	-
[8393]	26/05/25	2,070	2,088	2,032	2,060	+10	+0.487805	204,900	-
[8393]	26/05/22	2,101	2,115	2,048	2,050	-1	-0.048757	290,600	-
[8393]	26/05/21	2,034	2,095	2,024	2,051	+52	+2.601301	306,300	-
[8393]	26/05/20	2,009	2,037	1,970	1,999	+5	+0.250752	284,100	-
[8393]	26/05/19	2,025	2,069	1,974	1,994	+4	+0.201005	464,300	-
[8393]	26/05/18	1,965	2,006	1,938	1,990	-6	-0.300601	374,900	-
[8393]	26/05/15	1,972	2,030	1,947	1,996	+26	+1.319797	412,000	-
[8393]	26/05/14	1,940	1,993	1,905	1,970	+2	+0.101626	450,100	-
[8393]	26/05/13	1,936	2,017	1,918	1,968	+29	+1.495616	560,800	-
[8393]	26/05/12	2,030	2,040	1,898	1,939	-51	-2.562814	791,000	-
[8393]	26/05/11	1,966	2,005	1,955	1,990	+38	+1.946721	297,700	-
[8393]	26/05/08	1,964	1,973	1,870	1,952	-26	-1.314459	383,200	-
[8393]	26/05/07	2,009	2,025	1,978	1,978	+23	+1.176471	414,700	-
[8393]	26/05/01	1,979	1,980	1,932	1,955	-24	-1.212734	303,900	-
[8393]	26/04/30	1,980	1,989	1,930	1,979	-46	-2.271605	358,300	-
[8393]	26/04/28	1,910	2,028	1,901	2,025	+127	+6.691254	423,300	-
[8393]	26/04/27	1,895	1,919	1,846	1,898	-31	-1.60705	316,600	-
[8393]	26/04/24	1,903	1,956	1,860	1,929	+13	+0.678497	373,700	-
[8393]	26/04/23	1,906	1,930	1,876	1,916	-12	-0.622407	261,400	-
[8393]	26/04/22	1,977	1,984	1,893	1,928	-52	-2.626263	276,400	-
[8393]	26/04/21	2,061	2,061	1,980	1,980	-68	-3.320313	250,800	-
[8393]	26/04/20	2,130	2,136	2,043	2,048	-69	-3.259329	219,700	-
[8393]	26/04/17	2,136	2,143	2,083	2,117	-25	-1.167134	309,600	-
[8393]	26/04/16	2,136	2,161	2,125	2,142	+19	+0.89496	191,400	-
[8393]	26/04/15	2,130	2,176	2,119	2,123	+26	+1.239866	307,200	-
[8393]	26/04/14	2,071	2,106	2,029	2,097	+45	+2.192982	331,500	-
[8393]	26/04/13	2,020	2,103	2,006	2,052	+35	+1.73525	444,900	-
[8393]	26/04/10	2,011	2,054	2,000	2,017	+32	+1.612091	529,500	-
[8393]	26/04/09	1,980	2,022	1,948	1,985	+6	+0.303183	570,100	-
[8393]	26/04/08	1,954	1,980	1,942	1,979	+82	+4.322615	523,400	-
[8393]	26/04/07	1,873	1,919	1,873	1,897	+39	+2.099031	279,600	-
[8393]	26/04/06	1,864	1,873	1,849	1,858	+14	+0.759219	231,500	-
[8393]	26/04/03	1,891	1,906	1,841	1,844	-27	-1.443079	256,300	-
[8393]	26/04/02	1,930	1,964	1,856	1,871	-28	-1.47446	452,100	-
[8393]	26/04/01	1,884	1,902	1,845	1,899	+120	+6.745363	364,600	-
[8393]	26/03/31	1,802	1,866	1,762	1,779	-45	-2.467105	517,800	-
[8393]	26/03/30	1,786	1,905	1,780	1,824	-104	-5.394191	562,300	-
[8393]	26/03/27	1,880	1,942	1,868	1,928	+28	+1.473684	401,500	-
[8393]	26/03/26	1,950	1,970	1,870	1,900	-48	-2.464066	241,000	-
[8393]	26/03/25	1,902	1,980	1,902	1,948	+96	+5.183585	523,500	-
[8393]	26/03/24	1,842	1,874	1,824	1,852	+100	+5.707763	590,500	-
[8393]	26/03/23	1,740	1,758	1,692	1,752	-48	-2.666667	461,000	-
[8393]	26/03/19	1,812	1,830	1,792	1,800	-42	-2.28013	333,000	-
[8393]	26/03/18	1,794	1,848	1,786	1,842	+92	+5.257143	337,500	-
[8393]	26/03/17	1,770	1,804	1,750	1,750	+10	+0.574713	205,500	-
[8393]	26/03/16	1,744	1,758	1,722	1,740	-22	-1.248581	262,500	-
[8393]	26/03/13	1,692	1,784	1,692	1,762	+42	+2.44186	594,000	-
[8393]	26/03/12	1,788	1,788	1,716	1,720	-98	-5.390539	462,500	-
[8393]	26/03/11	1,854	1,884	1,818	1,818	-16	-0.87241	408,500	-
[8393]	26/03/10	1,776	1,836	1,766	1,834	+118	+6.876457	490,000	-
[8393]	26/03/09	1,704	1,738	1,658	1,716	-138	-7.443366	751,500	-
[8393]	26/03/06	1,788	1,864	1,770	1,854	+6	+0.324675	547,000	-
[8393]	26/03/05	1,844	1,868	1,800	1,848	+154	+9.090909	892,500	-
[8393]	26/03/04	1,780	1,792	1,652	1,694	-144	-7.834603	542,000	-
[8393]	26/03/03	1,834	1,906	1,824	1,838	-26	-1.39485	410,500	-
[8393]	26/03/02	1,870	1,884	1,812	1,864	-80	-4.115226	829,500	-
[8393]	26/02/27	1,872	1,958	1,872	1,944	+84	+4.516129	552,500	-
[8393]	26/02/26	1,826	1,868	1,822	1,860	+36	+1.973684	339,000	-
[8393]	26/02/25	1,834	1,850	1,800	1,824	-34	-1.829925	579,000	-
[8393]	26/02/24	1,880	1,888	1,806	1,858	-38	-2.004219	513,500	-
[8393]	26/02/20	1,880	1,912	1,880	1,896	-14	-0.732984	333,000	-
[8393]	26/02/19	1,878	1,910	1,860	1,910	+64	+3.466956	378,000	-
[8393]	26/02/18	1,844	1,860	1,822	1,846	+32	+1.764057	398,500	-
[8393]	26/02/17	1,870	1,892	1,812	1,814	-74	-3.919492	594,000	-
[8393]	26/02/16	1,916	1,916	1,840	1,888	-6	-0.31679	1,099,500	-
[8393]	26/02/13	1,882	1,958	1,828	1,894	-34	-1.763485	1,702,000	-
[8393]	26/02/12	1,802	1,928	1,800	1,928	+138	+7.709497	717,500	-
[8393]	26/02/10	1,820	1,836	1,780	1,790	-22	-1.214128	445,500	-
[8393]	26/02/09	1,848	1,858	1,772	1,812	+48	+2.721088	518,500	-
[8393]	26/02/06	1,730	1,764	1,706	1,764	+30	+1.730104	751,000	-
[8393]	26/02/05	1,740	1,760	1,710	1,734	+24	+1.403509	763,500	-
[8393]	26/02/04	1,672	1,722	1,652	1,710	+46	+2.764423	478,500	-
[8393]	26/02/03	1,594	1,664	1,582	1,664	+130	+8.474576	527,500	-
[8393]	26/02/02	1,576	1,602	1,534	1,534	-20	-1.287001	330,000	-
[8393]	26/01/30	1,538	1,570	1,532	1,554	+16	+1.040312	281,500	-
[8393]	26/01/29	1,514	1,550	1,514	1,538	+4	+0.260756	290,500	-
[8393]	26/01/28	1,556	1,556	1,522	1,534	-26	-1.666667	402,500	-
[8393]	26/01/27	1,540	1,564	1,528	1,560	+8	+0.515464	289,000	-
[8393]	26/01/26	1,562	1,576	1,534	1,552	-50	-3.121099	489,000	-
[8393]	26/01/23	1,542	1,610	1,534	1,602	+70	+4.569191	508,500	-
[8393]	26/01/22	1,526	1,554	1,522	1,532	+36	+2.406417	554,500	-
[8393]	26/01/21	1,480	1,516	1,450	1,496	-14	-0.927152	390,000	-
[8393]	26/01/20	1,506	1,528	1,492	1,510	-2	-0.132275	498,000	-
[8393]	26/01/19	1,504	1,540	1,490	1,512	0	0	574,000	-
[8393]	26/01/16	1,482	1,518	1,482	1,512	+30	+2.024291	394,000	-
[8393]	26/01/15	1,434	1,488	1,434	1,482	+50	+3.49162	321,000	-
[8393]	26/01/14	1,438	1,446	1,406	1,432	0	0	307,000	-
[8393]	26/01/13	1,462	1,464	1,432	1,432	+16	+1.129944	331,500	-
[8393]	26/01/09	1,392	1,424	1,390	1,416	+32	+2.312139	373,000	-
[8393]	26/01/08	1,380	1,416	1,376	1,384	+2	+0.144718	459,000	-
[8393]	26/01/07	1,350	1,384	1,350	1,382	+18	+1.319648	318,500	-
[8393]	26/01/06	1,338	1,370	1,332	1,364	+46	+3.490137	485,500	-
[8393]	26/01/05	1,312	1,328	1,304	1,318	+10	+0.764526	339,000	-
[8393]	25/12/30	1,288	1,350	1,280	1,308	+24	+1.869159	651,500	-
[8393]	25/12/29	1,250	1,288	1,248	1,284	+34	+2.72	245,500	-
[8393]	25/12/26	1,264	1,268	1,244	1,250	-4	-0.318979	172,500	-
[8393]	25/12/25	1,268	1,268	1,248	1,254	-10	-0.791139	108,500	-
[8393]	25/12/24	1,260	1,274	1,244	1,264	0	0	318,000	-
[8393]	25/12/23	1,264	1,284	1,254	1,264	+6	+0.476948	194,500	-
[8393]	25/12/22	1,260	1,262	1,252	1,258	+16	+1.288245	162,500	-
[8393]	25/12/19	1,220	1,244	1,220	1,242	+28	+2.306425	385,500	-
[8393]	25/12/18	1,198	1,222	1,184	1,214	+8	+0.66335	309,500	-
[8393]	25/12/17	1,202	1,214	1,178	1,206	+2	+0.166113	258,500	-
[8393]	25/12/16	1,240	1,244	1,200	1,204	-38	-3.059581	209,500	-
[8393]	25/12/15	1,204	1,244	1,204	1,242	+38	+3.156146	212,500	-
[8393]	25/12/12	1,198	1,224	1,192	1,204	+36	+3.082192	333,500	-
[8393]	25/12/11	1,200	1,212	1,168	1,168	-20	-1.683502	382,000	-
[8393]	25/12/10	1,198	1,200	1,172	1,188	-4	-0.33557	330,500	-
[8393]	25/12/09	1,192	1,196	1,184	1,192	+14	+1.188455	300,000	-
[8393]	25/12/08	1,208	1,208	1,166	1,178	-14	-1.174497	318,500	-
[8393]	25/12/05	1,194	1,218	1,188	1,192	-4	-0.334448	307,000	-
[8393]	25/12/04	1,154	1,196	1,140	1,196	+44	+3.819444	237,500	-
[8393]	25/12/03	1,170	1,170	1,140	1,152	-18	-1.538462	282,000	-
[8393]	25/12/02	1,186	1,198	1,162	1,170	-2	-0.170648	394,000	-
[8393]	25/12/01	1,164	1,194	1,164	1,172	+32	+2.807018	462,500	-
[8393]	25/11/28	1,130	1,148	1,124	1,140	+14	+1.243339	326,000	-
[8393]	25/11/27	1,088	1,134	1,088	1,126	+48	+4.45269	445,500	-
[8393]	25/11/26	1,056	1,082	1,050	1,078	+34	+3.256705	450,500	-
[8393]	25/11/25	1,048	1,058	1,038	1,044	+12	+1.162791	178,500	-
[8393]	25/11/21	1,018	1,040	1,012	1,032	+10	+0.978474	199,000	-
[8393]	25/11/20	1,022	1,034	1,020	1,022	+10	+0.988142	173,500	-
[8393]	25/11/19	1,002	1,022	990	1,012	+16	+1.606426	280,000	-
[8393]	25/11/18	1,018	1,026	996	996	-40	-3.861004	267,500	-
[8393]	25/11/17	1,040	1,052	1,030	1,036	-4	-0.384615	259,500	-
[8393]	25/11/14	1,026	1,050	1,022	1,040	+6	+0.580271	246,500	-
[8393]	25/11/13	1,028	1,040	1,026	1,034	+16	+1.571709	139,500	-
[8393]	25/11/12	1,010	1,030	1,004	1,018	+8	+0.792079	195,000	-
[8393]	25/11/11	1,026	1,026	990	1,010	-10	-0.980392	448,500	-
[8393]	25/11/10	1,034	1,034	1,016	1,020	0	0	584,000	-
[8393]	25/11/07	996	1,026	989	1,020	+18	+1.796407	579,000	-
[8393]	25/11/06	934	1,018	929	1,002	+77	+8.324324	898,000	-
[8393]	25/11/05	931	937	895	925	-20	-2.116402	248,000	-
[8393]	25/11/04	922	947	915	945	+17	+1.831897	165,500	-
[8393]	25/10/31	943	947	919	928	-7	-0.748663	247,000	-
[8393]	25/10/30	928	943	928	935	+7	+0.75431	579,000	-
[8393]	25/10/29	950	953	926	928	-22	-2.315789	288,500	-
[8393]	25/10/28	935	957	923	950	+15	+1.604278	599,500	-
[8393]	25/10/27	931	950	920	935	+18	+1.962923	195,000	-
[8393]	25/10/24	919	920	913	917	-2	-0.217628	111,000	-
[8393]	25/10/23	907	919	902	919	+11	+1.211454	159,500	-
[8393]	25/10/22	909	920	907	908	-1	-0.110011	172,000	-
[8393]	25/10/21	916	919	904	909	-5	-0.547046	152,500	-
[8393]	25/10/20	901	914	889	914	+31	+3.510759	227,000	-
[8393]	25/10/17	878	888	868	883	-9	-1.008969	234,000	-
[8393]	25/10/16	873	895	873	892	+27	+3.121387	227,000	-
[8393]	25/10/15	854	869	854	865	+13	+1.525822	136,000	-
[8393]	25/10/14	860	866	840	852	-22	-2.517162	379,000	-
[8393]	25/10/10	902	902	874	874	-38	-4.166667	329,500	-
[8393]	25/10/09	894	912	889	912	+18	+2.013423	195,000	-
[8393]	25/10/08	885	907	885	894	+5	+0.56243	238,500	-
[8393]	25/10/07	896	906	887	889	-7	-0.78125	188,500	-
[8393]	25/10/06	900	904	873	896	-1	-0.111483	228,500	-
[8393]	25/10/03	881	898	881	897	+15	+1.70068	160,500	-
[8393]	25/10/02	881	889	867	882	0	0	222,000	-
[8393]	25/10/01	905	905	875	882	-33	-3.606557	182,500	-
[8393]	25/09/30	902	924	891	915	+17	+1.893096	230,000	-
[8393]	25/09/29	920	926	896	898	-27	-2.918919	328,500	-
[8393]	25/09/26	903	925	903	925	+26	+2.892102	308,500	-
[8393]	25/09/25	891	902	891	899	+4	+0.446927	215,500	-
[8393]	25/09/24	888	895	881	895	+6	+0.674916	150,500	-
[8393]	25/09/22	886	896	882	889	+2	+0.225479	139,500	-
[8393]	25/09/19	871	887	863	887	+16	+1.836969	306,500	-
[8393]	25/09/18	880	881	865	871	-7	-0.797267	144,000	-
[8393]	25/09/17	890	895	875	878	-20	-2.227171	104,000	-
[8393]	25/09/16	897	900	891	898	-2	-0.222222	100,500	-
[8393]	25/09/12	900	904	892	900	+4	+0.446429	218,500	-
[8393]	25/09/11	893	898	884	896	+11	+1.242938	187,000	-
[8393]	25/09/10	870	889	866	885	+15	+1.724138	126,500	-
[8393]	25/09/09	881	887	867	870	-7	-0.798176	164,000	-
[8393]	25/09/08	872	882	872	877	+2	+0.228571	101,000	-
[8393]	25/09/05	874	879	867	875	+5	+0.574713	301,000	-