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
[2923]	26/10/29	6,910	7,070	6,860	6,960	-250.0	-3.47	8,000	35,103,531,008
[2923]	26/10/28	7,280	7,350	7,210	7,210	-90.0	-1.23	7,900	36,364,435,456
[2923]	26/10/27	7,250	7,310	7,250	7,300	0	+0.00	3,100	36,818,358,272
[2923]	26/10/26	7,310	7,310	7,250	7,300	+90.0	+1.25	2,300	36,818,358,272
[2923]	26/10/23	7,200	7,250	7,200	7,210	-20.0	-0.28	1,000	36,364,435,456
[2923]	26/10/22	7,170	7,250	7,170	7,230	+30.0	+0.42	1,700	36,465,307,648
[2923]	26/10/21	7,150	7,250	7,150	7,200	+50.0	+0.70	2,300	36,313,997,312
[2923]	26/10/20	7,250	7,290	7,080	7,150	-80.0	-1.11	6,000	36,061,818,880
[2923]	26/10/19	7,220	7,240	7,200	7,230	+10.0	+0.14	3,000	36,465,307,648
[2923]	26/10/16	7,180	7,250	7,170	7,220	+50.0	+0.70	2,100	36,414,869,504
[2923]	26/10/15	7,210	7,250	7,130	7,170	-40.0	-0.55	2,800	36,162,691,072
[2923]	26/10/14	7,230	7,230	7,160	7,210	+20.0	+0.28	2,600	36,364,435,456
[2923]	26/10/13	7,200	7,200	7,110	7,190	-10.0	-0.14	3,900	36,263,563,264
[2923]	26/10/09	7,190	7,220	7,160	7,200	+30.0	+0.42	1,400	36,313,997,312
[2923]	26/10/08	7,190	7,230	7,120	7,170	-30.0	-0.42	1,800	36,162,691,072
[2923]	26/10/07	7,230	7,340	7,190	7,200	-20.0	-0.28	3,000	36,313,997,312
[2923]	26/10/06	7,090	7,220	7,070	7,220	+120.0	+1.69	4,600	36,414,869,504
[2923]	26/10/05	7,160	7,160	7,070	7,100	+50.0	+0.71	2,800	35,809,636,352
[2923]	26/10/02	7,110	7,140	7,050	7,050	-50.0	-0.70	2,600	35,557,457,920
[2923]	26/10/01	7,260	7,280	7,100	7,100	-200.0	-2.74	7,000	35,809,636,352
[2923]	26/09/30	7,250	7,340	7,250	7,300	+50.0	+0.69	2,500	36,818,358,272
[2923]	26/09/29	7,280	7,300	7,210	7,250	+50.0	+0.69	3,300	36,566,179,840
[2923]	26/09/28	7,460	7,460	7,200	7,200	-210.0	-2.83	4,000	36,313,997,312
[2923]	26/09/25	7,350	7,530	7,300	7,410	+120.0	+1.65	2,200	37,373,157,376
[2923]	26/09/24	7,450	7,480	7,280	7,290	-180.0	-2.41	3,800	36,767,924,224
[2923]	26/09/18	7,360	7,470	7,360	7,470	+60.0	+0.81	700	37,675,773,952
[2923]	26/09/17	7,350	7,410	7,350	7,410	+90.0	+1.23	800	37,373,157,376
[2923]	26/09/16	7,400	7,600	7,320	7,320	-40.0	-0.54	3,700	36,919,234,560
[2923]	26/09/15	7,240	7,400	7,240	7,360	+120.0	+1.66	2,200	37,120,978,944
[2923]	26/09/14	7,230	7,270	7,170	7,240	+60.0	+0.84	3,000	36,515,741,696
[2923]	26/09/11	7,670	7,670	7,000	7,180	-590.0	-7.59	11,000	36,213,125,120
[2923]	26/09/10	8,030	8,040	7,770	7,770	-280.0	-3.48	5,100	39,188,856,832
[2923]	26/09/09	8,090	8,100	7,960	8,050	+100.0	+1.26	1,900	40,601,067,520
[2923]	26/09/08	7,980	8,170	7,930	7,950	+20.0	+0.25	3,300	39,995,834,368
[2923]	26/09/07	7,980	7,990	7,930	7,930	+10.0	+0.13	1,100	39,995,834,368
[2923]	26/09/04	7,820	7,970	7,820	7,920	+110.0	+1.41	2,200	39,945,400,320
[2923]	26/09/03	7,990	7,990	7,800	7,810	-80.0	-1.01	3,000	39,390,601,216
[2923]	26/09/02	7,890	8,040	7,800	7,890	0	+0.00	2,800	39,794,089,984
[2923]	26/09/01	8,080	8,080	7,890	7,890	-130.0	-1.62	2,700	39,794,089,984
[2923]	26/08/31	7,810	8,210	7,780	8,020	+170.0	+2.17	4,000	40,449,761,280
[2923]	26/08/28	7,800	7,990	7,800	7,850	-140.0	-1.75	3,700	39,592,345,600
[2923]	26/08/27	7,850	7,990	7,660	7,990	+60.0	+0.76	6,100	40,298,450,944
[2923]	26/08/26	8,270	8,270	7,850	7,930	-370.0	-4.46	8,900	39,995,834,368
[2923]	26/08/25	8,400	8,400	8,260	8,300	-100.0	-1.19	6,600	41,861,971,968
[2923]	26/08/24	8,430	8,550	8,390	8,400	+40.0	+0.48	2,200	42,366,332,928
[2923]	26/08/21	8,290	8,400	8,280	8,360	+60.0	+0.72	1,600	42,164,588,544
[2923]	26/08/20	8,300	8,360	8,240	8,300	-80.0	-0.95	900	41,861,971,968
[2923]	26/08/19	8,380	8,380	8,300	8,380	0	+0.00	600	42,265,460,736
[2923]	26/08/18	8,580	8,580	8,370	8,380	-220.0	-2.56	1,400	42,265,460,736
[2923]	26/08/17	8,520	8,600	8,440	8,600	+80.0	+0.94	2,600	43,375,054,848
[2923]	26/08/14	8,240	8,600	8,240	8,520	+260.0	+3.15	2,100	42,971,566,080
[2923]	26/08/13	8,260	8,260	8,260	8,260	0	+0.00	100	41,660,227,584
[2923]	26/08/12	8,230	8,330	8,210	8,260	+30.0	+0.36	1,400	41,660,227,584
[2923]	26/08/10	8,310	8,350	8,230	8,230	-80.0	-0.96	2,300	41,508,917,248
[2923]	26/08/07	8,320	8,320	8,220	8,310	-10.0	-0.12	1,100	41,912,406,016
[2923]	26/08/06	8,400	8,400	8,210	8,320	+20.0	+0.24	600	41,962,844,160
[2923]	26/08/05	8,230	8,300	8,230	8,300	+70.0	+0.85	300	41,861,971,968
[2923]	26/08/04	8,250	8,280	8,060	8,230	+20.0	+0.24	1,200	41,508,917,248
[2923]	26/08/03	8,400	8,400	8,050	8,210	-370.0	-4.31	3,500	41,408,045,056
[2923]	26/07/31	8,690	8,690	8,310	8,580	-110.0	-1.27	900	43,274,182,656
[2923]	26/07/30	8,980	8,980	8,600	8,690	-290.0	-3.23	3,400	43,828,977,664
[2923]	26/07/29	8,850	8,980	8,700	8,980	+130.0	+1.47	1,300	45,291,626,496
[2923]	26/07/28	8,700	8,850	8,560	8,850	+250.0	+2.91	3,500	44,635,959,296
[2923]	26/07/27	8,330	8,600	8,260	8,600	+290.0	+3.49	2,100	43,375,054,848
[2923]	26/07/24	8,290	8,310	8,230	8,310	-10.0	-0.12	600	41,912,406,016
[2923]	26/07/23	8,360	8,380	8,270	8,320	0	+0.00	1,200	41,962,844,160
[2923]	26/07/22	8,260	8,330	8,260	8,320	+60.0	+0.73	600	41,962,844,160
[2923]	26/07/21	8,250	8,380	8,240	8,260	-70.0	-0.84	600	41,660,227,584
[2923]	26/07/17	8,340	8,440	8,180	8,330	-10	-0.12	3,500	-
[2923]	26/07/16	8,310	8,400	8,200	8,340	+30	+0.36	2,600	-
[2923]	26/07/15	8,140	8,310	8,140	8,310	+170	+2.09	1,300	-
[2923]	26/07/14	8,210	8,210	7,930	8,140	-50	-0.61	2,500	-
[2923]	26/07/13	8,580	8,580	8,190	8,190	-410	-4.77	1,700	-
[2923]	26/07/10	8,530	8,650	8,500	8,600	+80	+0.94	2,500	-
[2923]	26/07/09	8,570	8,620	8,500	8,520	-50	-0.58	2,400	-
[2923]	26/07/08	8,220	8,600	8,200	8,570	+300	+3.63	8,000	-
[2923]	26/07/07	8,220	8,350	8,150	8,270	-100	-1.19	2,000	-
[2923]	26/07/06	8,490	8,490	8,370	8,370	-130	-1.53	2,100	-
[2923]	26/07/03	8,160	8,510	8,160	8,500	+340	+4.17	7,100	-
[2923]	26/07/02	8,000	8,290	8,000	8,160	+180	+2.26	5,300	-
[2923]	26/07/01	7,910	8,000	7,890	7,980	+70	+0.88	4,300	-
[2923]	26/06/30	8,000	8,000	7,900	7,910	-90	-1.13	2,500	-
[2923]	26/06/29	8,050	8,050	7,960	8,000	-20	-0.25	1,800	-
[2923]	26/06/26	7,900	8,080	7,840	8,020	+160	+2.04	4,900	-
[2923]	26/06/25	7,710	7,950	7,700	7,860	+160	+2.08	5,500	-
[2923]	26/06/24	7,450	7,700	7,400	7,700	+100	+1.32	4,000	-
[2923]	26/06/23	7,770	7,770	7,500	7,600	-100	-1.30	3,400	-
[2923]	26/06/22	7,640	7,850	7,640	7,700	+60	+0.79	5,000	-
[2923]	26/06/19	7,340	7,650	7,210	7,640	+380	+5.23	12,600	-
[2923]	26/06/18	7,080	7,290	7,020	7,260	+180	+2.54	8,900	-
[2923]	26/06/17	6,830	7,090	6,830	7,080	+290	+4.27	10,500	-
[2923]	26/06/16	6,780	6,860	6,660	6,790	+10	+0.15	15,800	-
[2923]	26/06/15	6,990	6,990	6,610	6,780	-780	-10.32	39,000	-
[2923]	26/06/12	7,380	7,660	7,340	7,560	+210	+2.86	9,100	-
[2923]	26/06/11	7,270	7,350	7,240	7,350	0	0.00	1,500	-
[2923]	26/06/10	7,290	7,370	7,290	7,350	+60	+0.82	800	-
[2923]	26/06/09	7,370	7,380	7,280	7,290	-70	-0.95	1,300	-
[2923]	26/06/08	7,330	7,370	7,230	7,360	-10	-0.14	3,900	-
[2923]	26/06/05	7,370	7,370	7,370	7,370	－	－	1,000	-
[2923]	26/06/04	－	－	－	7,280	－	－	0	-
[2923]	26/06/03	7,190	7,290	7,170	7,280	+90	+1.25	800	-
[2923]	26/06/02	7,300	7,300	7,190	7,190	-110	-1.51	800	-
[2923]	26/06/01	7,350	7,350	7,230	7,300	-20	-0.27	1,700	-
[2923]	26/05/29	7,270	7,350	7,270	7,320	+50	+0.69	1,700	-
[2923]	26/05/28	7,230	7,290	7,200	7,270	-40	-0.55	1,600	-
[2923]	26/05/27	7,210	7,320	7,200	7,310	+10	+0.14	700	-
[2923]	26/05/26	7,290	7,300	7,200	7,300	+10	+0.14	2,000	-
[2923]	26/05/25	7,140	7,340	7,080	7,290	+170	+2.39	5,300	-
[2923]	26/05/22	6,850	7,140	6,850	7,120	+270.0	+3.94	4,700	-
[2923]	26/05/21	6,820	6,870	6,740	6,850	-90.0	-1.30	4,000	-
[2923]	26/05/20	6,960	7,000	6,940	6,940	-80.0	-1.14	600	-
[2923]	26/05/19	6,780	7,020	6,780	7,020	+260.0	+3.85	3,200	-
[2923]	26/05/18	6,820	6,820	6,710	6,760	-70.0	-1.02	1,800	-
[2923]	26/05/15	6,870	6,950	6,700	6,830	-20.0	-0.29	5,900	-
[2923]	26/05/14	7,070	7,140	6,850	6,850	-220.0	-3.11	3,700	-
[2923]	26/05/13	7,140	7,140	7,070	7,070	-70.0	-0.98	800	-
[2923]	26/05/12	7,150	7,150	7,110	7,140	-10.0	-0.14	900	-
[2923]	26/05/11	7,100	7,150	7,080	7,150	0	+0.00	300	-
[2923]	26/05/08	7,100	7,150	7,100	7,150	+50.0	+0.70	200	-
[2923]	26/05/07	7,170	7,180	7,080	7,100	+30.0	+0.42	1,200	-
[2923]	26/05/01	7,090	7,120	7,070	7,070	-60.0	-0.84	1,200	-
[2923]	26/04/30	7,080	7,130	7,050	7,130	+50.0	+0.71	700	-
[2923]	26/04/28	7,180	7,180	7,030	7,080	-100.0	-1.39	3,500	-
[2923]	26/04/27	7,170	7,250	7,170	7,180	+30	+0.42	700	-
[2923]	26/04/24	7,120	7,150	7,100	7,150	+30	+0.42	800	-
[2923]	26/04/23	7,220	7,250	7,120	7,120	-130	-1.79	4,100	-
[2923]	26/04/22	7,390	7,390	7,250	7,250	-80	-1.09	2,700	-
[2923]	26/04/21	7,350	7,440	7,330	7,330	-20	-0.27	2,100	-
[2923]	26/04/20	7,390	7,430	7,350	7,350	-50	-0.68	1,600	-
[2923]	26/04/17	7,400	7,450	7,400	7,400	0	0.00	1,800	-
[2923]	26/04/16	7,380	7,440	7,380	7,400	+20	+0.27	1,700	-
[2923]	26/04/15	7,360	7,380	7,360	7,380	+100	+1.37	900	-
[2923]	26/04/14	7,300	7,390	7,230	7,280	-20	-0.27	1,900	-
[2923]	26/04/13	7,350	7,400	7,250	7,300	-70	-0.95	3,200	-
[2923]	26/04/10	7,470	7,470	7,370	7,370	+10	+0.14	3,200	-
[2923]	26/04/09	7,490	7,490	7,360	7,360	-90	-1.21	1,700	-
[2923]	26/04/08	7,360	7,500	7,350	7,450	+100	+1.36	3,900	-
[2923]	26/04/07	7,430	7,500	7,270	7,350	-110	-1.47	3,100	-
[2923]	26/04/06	7,210	7,460	7,210	7,460	+250	+3.47	1,300	-
[2923]	26/04/03	7,180	7,250	7,180	7,210	+30	+0.42	600	-
[2923]	26/04/02	7,210	7,330	7,180	7,180	-20	-0.28	2,900	-
[2923]	26/04/01	7,160	7,270	7,050	7,200	+70	+0.98	8,600	-
[2923]	26/03/31	7,230	7,270	7,130	7,130	-100	-1.38	3,500	-
[2923]	26/03/30	7,350	7,350	7,190	7,230	-180	-2.43	6,200	-
[2923]	26/03/27	7,410	7,410	7,410	7,410	0	0.00	200	-
[2923]	26/03/26	7,430	7,430	7,390	7,410	-20	-0.27	3,900	-
[2923]	26/03/25	7,320	7,430	7,320	7,430	+160	+2.20	1,400	-
[2923]	26/03/24	7,590	7,590	7,260	7,270	-320	-4.22	5,900	-
[2923]	26/03/23	7,410	7,590	7,230	7,590	-120	-1.56	4,700	-
[2923]	26/03/19	7,700	7,760	7,680	7,710	-60	-0.77	500	-
[2923]	26/03/18	7,710	7,850	7,710	7,770	+60	+0.78	2,200	-
[2923]	26/03/17	7,880	7,880	7,710	7,710	-170	-2.16	4,200	-
[2923]	26/03/16	8,050	8,050	7,610	7,880	-170	-2.11	4,800	-
[2923]	26/03/13	7,860	8,050	7,750	8,050	+190	+2.42	5,100	-
[2923]	26/03/12	7,780	7,950	7,670	7,860	+160	+2.08	8,600	-
[2923]	26/03/11	8,010	8,050	7,650	7,700	-20	-0.26	35,700	-
[2923]	26/03/10	7,460	7,840	7,430	7,720	+280	+3.76	20,800	-
[2923]	26/03/09	7,380	7,540	7,360	7,440	-60	-0.80	3,700	-
[2923]	26/03/06	7,420	7,580	7,400	7,500	+50	+0.67	3,100	-
[2923]	26/03/05	7,330	7,450	7,330	7,450	+180	+2.48	2,700	-
[2923]	26/03/04	7,330	7,460	7,100	7,270	-120	-1.62	6,500	-
[2923]	26/03/03	7,610	7,620	7,390	7,390	-200	-2.64	6,700	-
[2923]	26/03/02	7,620	7,620	7,530	7,590	-40	-0.52	3,700	-
[2923]	26/02/27	7,590	7,640	7,550	7,630	+70	+0.93	3,200	-
[2923]	26/02/26	7,540	7,600	7,500	7,560	-40	-0.53	3,000	-
[2923]	26/02/25	7,560	7,640	7,560	7,600	-30	-0.39	1,600	-
[2923]	26/02/24	7,550	7,640	7,500	7,630	+80	+1.06	2,900	-
[2923]	26/02/20	7,720	7,750	7,550	7,550	-200	-2.58	6,400	-
[2923]	26/02/19	7,850	7,900	7,710	7,750	-130	-1.65	3,900	-
[2923]	26/02/18	7,810	7,880	7,730	7,880	+100	+1.29	3,300	-
[2923]	26/02/17	7,700	7,840	7,700	7,780	+110	+1.43	3,300	-
[2923]	26/02/16	7,490	7,730	7,490	7,670	+170	+2.27	7,300	-
[2923]	26/02/13	7,500	7,500	7,430	7,500	+20	+0.27	1,400	-
[2923]	26/02/12	7,410	7,490	7,410	7,480	+70	+0.94	800	-
[2923]	26/02/10	7,410	7,480	7,410	7,410	0	0.00	700	-
[2923]	26/02/09	7,410	7,490	7,380	7,410	0	0.00	2,100	-
[2923]	26/02/06	7,380	7,420	7,350	7,410	+30	+0.41	1,200	-
[2923]	26/02/05	7,350	7,460	7,350	7,380	-50	-0.67	800	-
[2923]	26/02/04	7,340	7,470	7,310	7,430	+90	+1.23	4,800	-
[2923]	26/02/03	7,400	7,400	7,330	7,340	-60	-0.81	700	-
[2923]	26/02/02	7,440	7,440	7,330	7,400	-10	-0.13	1,600	-
[2923]	26/01/30	7,380	7,430	7,380	7,410	-20	-0.27	900	-
[2923]	26/01/29	7,450	7,470	7,290	7,430	-20	-0.27	4,300	-
[2923]	26/01/28	7,440	7,510	7,440	7,450	+10	+0.13	1,000	-
[2923]	26/01/27	7,430	7,460	7,430	7,440	+10	+0.13	700	-
[2923]	26/01/26	7,400	7,510	7,400	7,430	-110	-1.46	4,600	-
[2923]	26/01/23	7,580	7,600	7,540	7,540	-60	-0.79	1,200	-
[2923]	26/01/22	7,610	7,630	7,560	7,600	-10	-0.13	1,000	-
[2923]	26/01/21	7,570	7,620	7,570	7,610	-60	-0.78	1,100	-
[2923]	26/01/20	7,640	7,670	7,560	7,670	+40	+0.52	4,400	-
[2923]	26/01/19	7,430	7,640	7,430	7,630	+200	+2.69	3,700	-
[2923]	26/01/16	7,470	7,480	7,430	7,430	-40	-0.54	1,400	-
[2923]	26/01/15	7,410	7,530	7,410	7,470	+60	+0.81	6,600	-
[2923]	26/01/14	7,370	7,550	7,370	7,410	+60	+0.82	3,900	-
[2923]	26/01/13	7,320	7,470	7,300	7,350	+60	+0.82	3,300	-
[2923]	26/01/09	7,410	7,410	7,290	7,290	-110	-1.49	3,600	-
[2923]	26/01/08	7,400	7,450	7,400	7,400	0	0.00	1,700	-
[2923]	26/01/07	7,400	7,470	7,400	7,400	-20	-0.27	1,300	-
[2923]	26/01/06	7,490	7,540	7,420	7,420	-80	-1.07	6,600	-
[2923]	26/01/05	7,590	7,590	7,480	7,500	+10	+0.13	2,100	-
[2923]	25/12/30	7,490	7,550	7,490	7,490	-20	-0.27	1,600	-
[2923]	25/12/29	7,530	7,530	7,500	7,510	-20	-0.27	800	-
[2923]	25/12/26	7,540	7,560	7,530	7,530	-10	-0.13	2,300	-
[2923]	25/12/25	7,450	7,580	7,450	7,540	+90	+1.21	2,300	-
[2923]	25/12/24	7,450	7,480	7,450	7,450	-10	-0.13	2,000	-
[2923]	25/12/23	7,500	7,570	7,460	7,460	-10	-0.13	3,900	-
[2923]	25/12/22	7,480	7,560	7,450	7,470	+30	+0.40	4,300	-
[2923]	25/12/19	7,440	7,520	7,420	7,440	-60	-0.80	4,800	-
[2923]	25/12/18	7,530	7,530	7,460	7,500	+50	+0.67	4,600	-
[2923]	25/12/17	7,440	7,480	7,440	7,450	0	0.00	1,300	-
[2923]	25/12/16	7,580	7,580	7,450	7,450	-130	-1.72	4,400	-
[2923]	25/12/15	7,460	7,610	7,460	7,580	+140	+1.88	2,300	-
[2923]	25/12/12	7,730	7,730	7,400	7,440	-240	-3.13	13,900	-
[2923]	25/12/11	7,690	7,820	7,670	7,680	-420	-5.19	31,900	-
[2923]	25/12/10	8,070	8,170	7,850	8,100	+70	+0.87	15,200	-
[2923]	25/12/09	8,010	8,070	7,750	8,030	+20	+0.25	10,700	-
[2923]	25/12/08	8,480	8,480	7,900	8,010	-440	-5.21	19,000	-
[2923]	25/12/05	8,450	8,450	8,410	8,450	0	0.00	700	-
[2923]	25/12/04	8,420	8,490	8,400	8,450	+40	+0.48	1,300	-
[2923]	25/12/03	8,610	8,610	8,330	8,410	-170	-1.98	3,800	-
[2923]	25/12/02	8,480	8,620	8,400	8,580	+70	+0.82	1,700	-
[2923]	25/12/01	8,600	8,620	8,480	8,510	-290	-3.30	6,900	-
[2923]	25/11/28	8,690	8,800	8,640	8,800	+110	+1.27	3,000	-
[2923]	25/11/27	8,600	8,740	8,600	8,690	+120	+1.40	1,500	-
[2923]	25/11/26	8,600	8,600	8,500	8,570	-30	-0.35	1,900	-
[2923]	25/11/25	8,400	8,600	8,400	8,600	+210	+2.50	3,900	-
[2923]	25/11/21	8,350	8,460	8,280	8,390	-50	-0.59	1,600	-
[2923]	25/11/20	8,370	8,500	8,370	8,440	+70	+0.84	1,500	-
[2923]	25/11/19	8,370	8,370	8,220	8,370	-10	-0.12	3,500	-
[2923]	25/11/18	8,630	8,630	8,380	8,380	-190	-2.22	3,400	-
[2923]	25/11/17	8,460	8,640	8,460	8,570	+130	+1.54	7,200	-
[2923]	25/11/14	8,290	8,580	8,290	8,440	+180	+2.18	6,800	-
[2923]	25/11/13	8,270	8,330	8,260	8,260	+40	+0.49	1,500	-
[2923]	25/11/12	7,920	8,310	7,910	8,220	+270	+3.40	4,700	-
[2923]	25/11/11	7,870	8,150	7,870	7,950	+150	+1.92	7,300	-
[2923]	25/11/10	7,620	7,800	7,620	7,800	+180	+2.36	2,100	-
[2923]	25/11/07	7,520	7,690	7,520	7,620	0	0.00	1,500	-
[2923]	25/11/06	7,610	7,680	7,610	7,620	-10	-0.13	600	-
[2923]	25/11/05	7,670	7,670	7,500	7,630	-100	-1.29	3,100	-
[2923]	25/11/04	7,670	7,780	7,670	7,730	-70	-0.90	2,500	-
[2923]	25/10/31	7,820	7,950	7,730	7,800	-80	-1.02	5,100	-
[2923]	25/10/30	7,880	7,970	7,840	7,880	-210	-2.60	11,500	-
[2923]	25/10/29	8,210	8,210	8,090	8,090	-120	-1.46	6,500	-
[2923]	25/10/28	8,280	8,280	8,150	8,210	-50	-0.61	4,800	-
[2923]	25/10/27	8,260	8,320	8,250	8,260	+10	+0.12	2,600	-
[2923]	25/10/24	8,230	8,290	8,200	8,250	-10	-0.12	2,400	-
[2923]	25/10/23	8,140	8,260	8,140	8,260	+70	+0.85	2,300	-
[2923]	25/10/22	8,080	8,280	8,080	8,190	+100	+1.24	4,000	-
[2923]	25/10/21	8,070	8,160	8,040	8,090	+10	+0.12	3,700	-
[2923]	25/10/20	8,380	8,380	8,050	8,080	-300	-3.58	10,000	-
[2923]	25/10/17	8,420	8,460	8,350	8,380	-40	-0.48	1,900	-
[2923]	25/10/16	8,320	8,470	8,320	8,420	+120	+1.45	2,400	-
[2923]	25/10/15	8,270	8,350	8,270	8,300	+50	+0.61	1,700	-
[2923]	25/10/14	8,360	8,360	8,230	8,250	-120	-1.43	6,000	-
[2923]	25/10/10	8,370	8,410	8,370	8,370	+10	+0.12	2,200	-
[2923]	25/10/09	8,640	8,640	8,350	8,360	-250	-2.90	4,000	-
[2923]	25/10/08	8,630	8,630	8,560	8,610	0	0.00	1,100	-
[2923]	25/10/07	8,500	8,620	8,500	8,610	+200	+2.38	3,800	-
[2923]	25/10/06	8,530	8,640	8,410	8,410	-90	-1.06	4,300	-
[2923]	25/10/03	8,360	8,560	8,360	8,500	0	0.00	3,000	-
[2923]	25/10/02	8,480	8,570	8,410	8,500	+20	+0.24	2,100	-
[2923]	25/10/01	8,660	8,690	8,430	8,480	-210	-2.42	3,400	-
[2923]	25/09/30	8,350	8,710	8,350	8,690	+340	+4.07	7,500	-
[2923]	25/09/29	8,340	8,650	8,000	8,350	+50	+0.60	11,300	-
[2923]	25/09/26	8,250	8,300	8,000	8,300	-70	-0.84	10,300	-
[2923]	25/09/25	8,610	8,700	8,370	8,370	-240	-2.79	5,700	-
[2923]	25/09/24	8,980	8,980	8,610	8,610	-400	-4.44	5,700	-
[2923]	25/09/22	8,910	9,070	8,910	9,010	+10	+0.11	3,700	-
[2923]	25/09/19	9,360	9,360	8,880	9,000	-390	-4.15	5,400	-
[2923]	25/09/18	9,280	9,570	9,180	9,390	+200	+2.18	13,900	-
[2923]	25/09/17	9,210	9,260	9,000	9,190	-60	-0.65	7,900	-
[2923]	25/09/16	9,100	9,260	8,970	9,250	+130	+1.43	9,300	-
[2923]	25/09/12	9,590	9,660	8,780	9,120	-560	-5.79	45,300	-
[2923]	25/09/11	9,680	9,680	9,680	9,680	+1,500	+18.34	15,400	-
[2923]	25/09/10	7,790	8,180	7,740	8,180	+390	+5.01	7,700	-
[2923]	25/09/09	7,770	7,830	7,770	7,790	+30	+0.39	1,400	-
[2923]	25/09/08	7,650	7,790	7,650	7,760	+10	+0.13	1,300	-
[2923]	25/09/05	7,790	7,790	7,740	7,750	+30	+0.39	700	-