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
[8923]	26/10/29	1,780	1,839	1,780	1,838	+56	+3.142536	534,500	178,297,208,832
[8923]	26/10/28	1,799	1,822	1,778	1,782	+4	+0.224972	267,200	172,864,864,256
[8923]	26/10/27	1,789	1,802	1,774	1,778	-16	-0.891862	200,400	172,476,841,984
[8923]	26/10/26	1,794	1,802	1,768	1,794	+16	+0.899888	166,900	174,028,931,072
[8923]	26/10/23	1,798	1,815	1,772	1,778	-1	-0.056211	217,500	172,476,841,984
[8923]	26/10/22	1,763	1,790	1,762	1,779	+26	+1.483172	140,500	172,573,851,648
[8923]	26/10/21	1,742	1,760	1,740	1,753	+26	+1.505501	161,000	170,051,682,304
[8923]	26/10/20	1,734	1,735	1,714	1,727	-7	-0.403691	136,400	167,529,529,344
[8923]	26/10/19	1,724	1,734	1,705	1,734	+11	+0.638421	140,200	168,208,564,224
[8923]	26/10/16	1,715	1,733	1,701	1,723	+32	+1.892371	168,500	167,141,507,072
[8923]	26/10/15	1,675	1,698	1,658	1,691	0	0	189,200	164,037,312,512
[8923]	26/10/14	1,698	1,703	1,684	1,691	-7	-0.41225	205,800	164,037,312,512
[8923]	26/10/13	1,670	1,708	1,666	1,698	+43	+2.598187	372,600	164,716,347,392
[8923]	26/10/09	1,624	1,665	1,624	1,655	+30	+1.846154	252,100	160,545,095,680
[8923]	26/10/08	1,640	1,642	1,615	1,625	-29	-1.753325	350,500	157,634,904,064
[8923]	26/10/07	1,658	1,675	1,635	1,654	-8	-0.481348	552,400	160,448,086,016
[8923]	26/10/06	1,663	1,671	1,626	1,662	-2	-0.120192	550,500	161,224,130,560
[8923]	26/10/05	1,731	1,799	1,651	1,664	-67	-3.870595	945,600	161,418,149,888
[8923]	26/10/02	1,725	1,733	1,712	1,731	-2	-0.115407	215,400	167,917,551,616
[8923]	26/10/01	1,730	1,739	1,709	1,733	-17	-0.971429	300,600	168,111,570,944
[8923]	26/09/30	1,721	1,757	1,720	1,750	+29	+1.685067	270,200	169,760,669,696
[8923]	26/09/29	1,765	1,770	1,715	1,721	-44	-2.492918	303,900	166,947,487,744
[8923]	26/09/28	1,734	1,776	1,734	1,765	+43	+2.497096	305,600	171,215,765,504
[8923]	26/09/25	1,727	1,739	1,716	1,722	+5	+0.291206	151,800	167,044,497,408
[8923]	26/09/24	1,699	1,725	1,690	1,717	-7	-0.406032	260,900	166,559,465,472
[8923]	26/09/18	1,696	1,724	1,678	1,724	+32	+1.891253	604,700	167,238,516,736
[8923]	26/09/17	1,688	1,696	1,681	1,692	+19	+1.135684	130,100	164,134,322,176
[8923]	26/09/16	1,680	1,684	1,666	1,673	+8	+0.48048	81,300	162,291,204,096
[8923]	26/09/15	1,682	1,691	1,665	1,665	-18	-1.069519	117,900	161,515,143,168
[8923]	26/09/14	1,680	1,692	1,673	1,683	+11	+0.657895	98,200	163,261,251,584
[8923]	26/09/11	1,676	1,680	1,659	1,672	-8	-0.47619	135,700	162,194,194,432
[8923]	26/09/10	1,671	1,687	1,663	1,680	-15	-0.884956	234,900	162,970,238,976
[8923]	26/09/09	1,687	1,706	1,683	1,695	-4	-0.235433	112,500	164,425,334,784
[8923]	26/09/08	1,715	1,719	1,699	1,699	-26	-1.507246	135,500	164,813,357,056
[8923]	26/09/07	1,758	1,758	1,710	1,725	-26	-1.484866	155,500	167,335,510,016
[8923]	26/09/04	1,746	1,763	1,726	1,751	-1	-0.057078	139,800	169,857,679,360
[8923]	26/09/03	1,743	1,770	1,740	1,752	+5	+0.286205	209,200	169,954,672,640
[8923]	26/09/02	1,804	1,821	1,747	1,747	-97	-5.260304	310,800	169,469,657,088
[8923]	26/09/01	1,828	1,850	1,825	1,844	+8	+0.43573	118,200	178,879,234,048
[8923]	26/08/31	1,826	1,842	1,816	1,836	+1	+0.054496	185,800	178,103,189,504
[8923]	26/08/28	1,820	1,837	1,805	1,835	+1	+0.054526	274,400	178,006,179,840
[8923]	26/08/27	1,843	1,861	1,829	1,834	-6	-0.326087	190,500	177,909,186,560
[8923]	26/08/26	1,820	1,851	1,820	1,840	+14	+0.766703	125,300	178,491,211,776
[8923]	26/08/25	1,839	1,840	1,814	1,826	+8	+0.440044	114,100	177,133,125,632
[8923]	26/08/24	1,826	1,846	1,818	1,818	-11	-0.601422	155,200	176,357,081,088
[8923]	26/08/21	1,818	1,841	1,813	1,829	+23	+1.273533	223,700	177,424,154,624
[8923]	26/08/20	1,794	1,809	1,788	1,806	+39	+2.207131	160,800	175,193,014,272
[8923]	26/08/19	1,762	1,774	1,740	1,767	-5	-0.282167	169,600	171,409,768,448
[8923]	26/08/18	1,776	1,785	1,767	1,772	-18	-1.005587	125,400	171,894,800,384
[8923]	26/08/17	1,795	1,811	1,775	1,790	-5	-0.278552	146,100	-
[8923]	26/08/14	1,777	1,798	1,769	1,795	+29	+1.642129	125,500	-
[8923]	26/08/13	1,754	1,774	1,750	1,766	+13	+0.741586	137,700	-
[8923]	26/08/12	1,750	1,759	1,739	1,753	+12	+0.689259	142,400	-
[8923]	26/08/10	1,754	1,754	1,721	1,741	-21	-1.191827	125,400	-
[8923]	26/08/07	1,755	1,784	1,737	1,762	+8	+0.4561	189,500	-
[8923]	26/08/06	1,766	1,768	1,732	1,754	0	0	179,000	-
[8923]	26/08/05	1,760	1,765	1,730	1,754	+18	+1.036866	178,300	-
[8923]	26/08/04	1,772	1,787	1,727	1,736	-24	-1.363636	199,100	-
[8923]	26/08/03	1,787	1,787	1,727	1,760	-59	-3.24354	257,000	-
[8923]	26/07/31	1,824	1,844	1,804	1,819	-26	-1.409214	317,200	-
[8923]	26/07/30	1,831	1,847	1,808	1,845	+28	+1.541002	948,300	-
[8923]	26/07/29	1,797	1,821	1,779	1,817	+27	+1.50838	382,600	-
[8923]	26/07/28	1,802	1,823	1,766	1,790	0	0	262,700	-
[8923]	26/07/27	1,762	1,794	1,742	1,790	+43	+2.461362	240,900	-
[8923]	26/07/24	1,750	1,761	1,731	1,747	-19	-1.075878	163,700	-
[8923]	26/07/23	1,785	1,789	1,755	1,766	-21	-1.175154	182,500	-
[8923]	26/07/22	1,784	1,806	1,773	1,787	-7	-0.39019	180,400	-
[8923]	26/07/21	1,777	1,811	1,773	1,794	+11	+0.616938	237,400	-
[8923]	26/07/17	1,843	1,860	1,772	1,783	-61	-3.308026	258,300	-
[8923]	26/07/16	1,888	1,891	1,835	1,844	-20	-1.072961	226,400	-
[8923]	26/07/15	1,790	1,870	1,790	1,864	+77	+4.308898	318,300	-
[8923]	26/07/14	1,785	1,797	1,749	1,787	+54	+3.115984	266,400	-
[8923]	26/07/13	1,755	1,765	1,727	1,733	-14	-0.801374	232,100	-
[8923]	26/07/10	1,794	1,796	1,746	1,747	+8	+0.460035	320,900	-
[8923]	26/07/09	1,726	1,758	1,721	1,739	-5	-0.286697	218,000	-
[8923]	26/07/08	1,797	1,806	1,725	1,744	-48	-2.678571	370,900	-
[8923]	26/07/07	1,775	1,842	1,760	1,792	+56	+3.225806	475,300	-
[8923]	26/07/06	1,750	1,782	1,686	1,736	+22	+1.283547	683,600	-
[8923]	26/07/03	1,733	1,742	1,706	1,714	+16	+0.942285	201,500	-
[8923]	26/07/02	1,689	1,709	1,681	1,698	+30	+1.798561	192,900	-
[8923]	26/07/01	1,689	1,710	1,662	1,668	-26	-1.534829	158,400	-
[8923]	26/06/30	1,728	1,730	1,686	1,694	-12	-0.7034	188,900	-
[8923]	26/06/29	1,700	1,719	1,680	1,706	+25	+1.48721	187,600	-
[8923]	26/06/26	1,679	1,690	1,661	1,681	+15	+0.90036	164,300	-
[8923]	26/06/25	1,685	1,685	1,646	1,666	+21	+1.276596	169,300	-
[8923]	26/06/24	1,701	1,712	1,642	1,645	-58	-3.405755	204,000	-
[8923]	26/06/23	1,700	1,728	1,671	1,703	+12	+0.709639	387,600	-
[8923]	26/06/22	1,679	1,729	1,665	1,691	+13	+0.774732	298,200	-
[8923]	26/06/19	1,624	1,685	1,624	1,678	+53	+3.261538	616,200	-
[8923]	26/06/18	1,567	1,633	1,564	1,625	+75	+4.83871	325,000	-
[8923]	26/06/17	1,597	1,597	1,549	1,550	-33	-2.084649	213,300	-
[8923]	26/06/16	1,594	1,600	1,570	1,583	-8	-0.502828	219,400	-
[8923]	26/06/15	1,597	1,611	1,583	1,591	+25	+1.596424	204,500	-
[8923]	26/06/12	1,565	1,572	1,551	1,566	+9	+0.578035	192,900	-
[8923]	26/06/11	1,572	1,585	1,545	1,557	-14	-0.891152	165,700	-
[8923]	26/06/10	1,568	1,572	1,543	1,571	+33	+2.145644	247,700	-
[8923]	26/06/09	1,528	1,548	1,516	1,538	+12	+0.78637	205,600	-
[8923]	26/06/08	1,545	1,554	1,509	1,526	-29	-1.864952	240,400	-
[8923]	26/06/05	1,540	1,568	1,539	1,555	+20	+1.302932	144,900	-
[8923]	26/06/04	1,531	1,554	1,523	1,535	-16	-1.031593	269,800	-
[8923]	26/06/03	1,564	1,564	1,530	1,551	-3	-0.19305	166,900	-
[8923]	26/06/02	1,537	1,568	1,503	1,554	-7	-0.44843	354,600	-
[8923]	26/06/01	1,603	1,608	1,550	1,561	-47	-2.922886	258,900	-
[8923]	26/05/29	1,635	1,643	1,608	1,608	-29	-1.771533	498,800	-
[8923]	26/05/28	1,691	1,691	1,618	1,637	-14	-0.847971	492,500	-
[8923]	26/05/27	1,630	1,658	1,618	1,651	+35	+2.165842	772,100	-
[8923]	26/05/26	1,573	1,630	1,573	1,616	+41	+2.603175	454,500	-
[8923]	26/05/25	1,599	1,603	1,554	1,575	-11	-0.693569	381,300	-
[8923]	26/05/22	1,592	1,600	1,573	1,586	-9	-0.564263	236,600	-
[8923]	26/05/21	1,577	1,601	1,568	1,595	+45	+2.903226	256,500	-
[8923]	26/05/20	1,583	1,583	1,531	1,550	-17	-1.084876	290,600	-
[8923]	26/05/19	1,566	1,595	1,549	1,567	+22	+1.423948	283,600	-
[8923]	26/05/18	1,587	1,590	1,534	1,545	-38	-2.400505	186,800	-
[8923]	26/05/15	1,575	1,589	1,570	1,583	-11	-0.690088	210,500	-
[8923]	26/05/14	1,649	1,652	1,566	1,594	-73	-4.379124	230,000	-
[8923]	26/05/13	1,638	1,674	1,627	1,667	+27	+1.646341	160,400	-
[8923]	26/05/12	1,644	1,665	1,628	1,640	+4	+0.244499	133,600	-
[8923]	26/05/11	1,641	1,649	1,631	1,636	-11	-0.667881	161,600	-
[8923]	26/05/08	1,642	1,654	1,625	1,647	+18	+1.104972	273,500	-
[8923]	26/05/07	1,636	1,657	1,625	1,629	-1	-0.06135	268,300	-
[8923]	26/05/01	1,631	1,638	1,605	1,630	-2	-0.122549	137,100	-
[8923]	26/04/30	1,629	1,642	1,611	1,632	-25	-1.508751	246,800	-
[8923]	26/04/28	1,645	1,666	1,641	1,657	+10	+0.607165	156,900	-
[8923]	26/04/27	1,640	1,664	1,629	1,647	+13	+0.795594	338,300	-
[8923]	26/04/24	1,645	1,660	1,631	1,634	-28	-1.684717	230,000	-
[8923]	26/04/23	1,664	1,675	1,645	1,662	-15	-0.894454	217,200	-
[8923]	26/04/22	1,690	1,709	1,668	1,677	-17	-1.003542	202,400	-
[8923]	26/04/21	1,699	1,714	1,677	1,694	0	0	175,800	-
[8923]	26/04/20	1,726	1,727	1,694	1,694	-21	-1.22449	194,800	-
[8923]	26/04/17	1,725	1,740	1,705	1,715	-23	-1.32336	192,900	-
[8923]	26/04/16	1,735	1,754	1,735	1,738	+10	+0.578704	214,700	-
[8923]	26/04/15	1,745	1,750	1,724	1,728	+2	+0.115875	136,600	-
[8923]	26/04/14	1,740	1,746	1,717	1,726	-6	-0.34642	259,500	-
[8923]	26/04/13	1,731	1,762	1,720	1,732	+8	+0.464037	283,500	-
[8923]	26/04/10	1,750	1,764	1,723	1,724	+2	+0.116144	262,200	-
[8923]	26/04/09	1,742	1,779	1,717	1,722	-18	-1.034483	357,600	-
[8923]	26/04/08	1,735	1,750	1,728	1,740	+45	+2.654867	417,100	-
[8923]	26/04/07	1,670	1,715	1,666	1,695	+33	+1.98556	335,800	-
[8923]	26/04/06	1,580	1,712	1,573	1,662	+79	+4.990524	1,318,500	-
[8923]	26/04/03	1,576	1,591	1,573	1,583	+10	+0.635728	201,600	-
[8923]	26/04/02	1,603	1,631	1,571	1,573	-44	-2.721088	290,700	-
[8923]	26/04/01	1,608	1,617	1,587	1,617	+49	+3.125	275,700	-
[8923]	26/03/31	1,575	1,587	1,563	1,568	+5	+0.319898	297,600	-
[8923]	26/03/30	1,510	1,565	1,509	1,563	+2	+0.128123	253,000	-
[8923]	26/03/27	1,558	1,567	1,552	1,561	+7	+0.45045	238,000	-
[8923]	26/03/26	1,561	1,568	1,535	1,554	-12	-0.766284	225,000	-
[8923]	26/03/25	1,562	1,578	1,554	1,566	+26	+1.688312	213,800	-
[8923]	26/03/24	1,523	1,541	1,523	1,540	+47	+3.148024	239,500	-
[8923]	26/03/23	1,499	1,532	1,477	1,493	-39	-2.545692	337,100	-
[8923]	26/03/19	1,619	1,631	1,532	1,532	-104	-6.356968	1,127,700	-
[8923]	26/03/18	1,629	1,643	1,614	1,636	+28	+1.741294	162,000	-
[8923]	26/03/17	1,623	1,638	1,608	1,608	+20	+1.259446	204,500	-
[8923]	26/03/16	1,604	1,606	1,584	1,588	+6	+0.379267	183,000	-
[8923]	26/03/13	1,547	1,593	1,547	1,582	+1	+0.063251	269,300	-
[8923]	26/03/12	1,620	1,630	1,566	1,581	-79	-4.759036	407,200	-
[8923]	26/03/11	1,666	1,682	1,651	1,660	+23	+1.405009	243,200	-
[8923]	26/03/10	1,634	1,658	1,625	1,637	+43	+2.697616	325,200	-
[8923]	26/03/09	1,551	1,598	1,543	1,594	-52	-3.159174	414,900	-
[8923]	26/03/06	1,619	1,650	1,595	1,646	+38	+2.363184	347,500	-
[8923]	26/03/05	1,560	1,626	1,559	1,608	+83	+5.442623	524,900	-
[8923]	26/03/04	1,553	1,554	1,498	1,525	-45	-2.866242	261,300	-
[8923]	26/03/03	1,601	1,606	1,569	1,570	-55	-3.384615	223,000	-
[8923]	26/03/02	1,611	1,628	1,594	1,625	-25	-1.515152	180,700	-
[8923]	26/02/27	1,645	1,654	1,616	1,650	+6	+0.364964	229,500	-
[8923]	26/02/26	1,655	1,674	1,643	1,644	+10	+0.611995	254,300	-
[8923]	26/02/25	1,607	1,634	1,593	1,634	+29	+1.806854	314,600	-
[8923]	26/02/24	1,621	1,623	1,603	1,605	-27	-1.654412	159,200	-
[8923]	26/02/20	1,643	1,645	1,622	1,632	-23	-1.389728	111,400	-
[8923]	26/02/19	1,650	1,658	1,628	1,655	+6	+0.363857	120,100	-
[8923]	26/02/18	1,625	1,649	1,617	1,649	+29	+1.790123	150,800	-
[8923]	26/02/17	1,633	1,635	1,612	1,620	-28	-1.699029	120,900	-
[8923]	26/02/16	1,675	1,675	1,626	1,648	-25	-1.494322	169,500	-
[8923]	26/02/13	1,659	1,688	1,657	1,673	+28	+1.702128	666,500	-
[8923]	26/02/12	1,635	1,656	1,629	1,645	-9	-0.544135	208,000	-
[8923]	26/02/10	1,644	1,659	1,638	1,654	+29	+1.784615	187,700	-
[8923]	26/02/09	1,617	1,648	1,606	1,625	+32	+2.008788	186,700	-
[8923]	26/02/06	1,596	1,602	1,582	1,593	-19	-1.17866	195,500	-
[8923]	26/02/05	1,602	1,624	1,599	1,612	+20	+1.256281	206,100	-
[8923]	26/02/04	1,580	1,598	1,571	1,592	+9	+0.568541	160,900	-
[8923]	26/02/03	1,550	1,584	1,547	1,583	+33	+2.129032	187,100	-
[8923]	26/02/02	1,589	1,593	1,550	1,550	-21	-1.336728	146,400	-
[8923]	26/01/30	1,580	1,581	1,560	1,571	+2	+0.12747	248,100	-
[8923]	26/01/29	1,533	1,574	1,511	1,569	+19	+1.225806	292,300	-
[8923]	26/01/28	1,570	1,571	1,546	1,550	-30	-1.898734	358,800	-
[8923]	26/01/27	1,605	1,605	1,580	1,580	-43	-2.649415	324,200	-
[8923]	26/01/26	1,630	1,635	1,605	1,623	-9	-0.551471	230,000	-
[8923]	26/01/23	1,661	1,684	1,632	1,632	-29	-1.745936	264,000	-
[8923]	26/01/22	1,655	1,676	1,653	1,661	+6	+0.362538	207,200	-
[8923]	26/01/21	1,678	1,687	1,650	1,655	-49	-2.875587	322,200	-
[8923]	26/01/20	1,737	1,746	1,704	1,704	-40	-2.293578	279,900	-
[8923]	26/01/19	1,760	1,788	1,740	1,744	+19	+1.101449	323,900	-
[8923]	26/01/16	1,790	1,797	1,718	1,725	-79	-4.379157	453,800	-
[8923]	26/01/15	1,845	1,845	1,763	1,804	-1	-0.055402	375,900	-
[8923]	26/01/14	1,905	1,943	1,788	1,805	-10	-0.550964	706,400	-
[8923]	26/01/13	1,825	1,835	1,807	1,815	+28	+1.566872	192,800	-
[8923]	26/01/09	1,813	1,825	1,781	1,787	-25	-1.379691	180,900	-
[8923]	26/01/08	1,797	1,832	1,797	1,812	+12	+0.666667	264,200	-
[8923]	26/01/07	1,756	1,812	1,745	1,800	+38	+2.15664	303,900	-
[8923]	26/01/06	1,715	1,763	1,707	1,762	+57	+3.343109	293,700	-
[8923]	26/01/05	1,736	1,748	1,692	1,705	-11	-0.641026	228,700	-
[8923]	25/12/30	1,705	1,726	1,697	1,716	+11	+0.645161	206,600	-
[8923]	25/12/29	1,714	1,722	1,700	1,705	-7	-0.408879	182,800	-
[8923]	25/12/26	1,712	1,732	1,707	1,712	+10	+0.587544	241,900	-
[8923]	25/12/25	1,703	1,710	1,695	1,702	+4	+0.235571	134,400	-
[8923]	25/12/24	1,689	1,710	1,689	1,698	+2	+0.117925	151,900	-
[8923]	25/12/23	1,691	1,705	1,689	1,696	+1	+0.058997	132,500	-
[8923]	25/12/22	1,711	1,716	1,673	1,695	-25	-1.453488	261,300	-
[8923]	25/12/19	1,691	1,726	1,683	1,720	+35	+2.077151	475,400	-
[8923]	25/12/18	1,676	1,694	1,670	1,685	+13	+0.777512	200,800	-
[8923]	25/12/17	1,691	1,691	1,665	1,672	+4	+0.239808	189,000	-
[8923]	25/12/16	1,675	1,685	1,661	1,668	-30	-1.766784	222,100	-
[8923]	25/12/15	1,670	1,700	1,667	1,698	+25	+1.494322	297,300	-
[8923]	25/12/12	1,651	1,673	1,651	1,673	+36	+2.199145	221,700	-
[8923]	25/12/11	1,662	1,662	1,637	1,637	-13	-0.787879	200,200	-
[8923]	25/12/10	1,643	1,664	1,632	1,650	+8	+0.487211	185,800	-
[8923]	25/12/09	1,668	1,668	1,634	1,642	-24	-1.440576	242,300	-
[8923]	25/12/08	1,637	1,666	1,631	1,666	+47	+2.903027	298,700	-
[8923]	25/12/05	1,637	1,638	1,616	1,619	-18	-1.099572	195,100	-
[8923]	25/12/04	1,634	1,654	1,629	1,637	-9	-0.54678	192,700	-
[8923]	25/12/03	1,660	1,673	1,646	1,646	+5	+0.304692	337,700	-
[8923]	25/12/02	1,630	1,641	1,612	1,641	+9	+0.551471	321,800	-
[8923]	25/12/01	1,654	1,655	1,626	1,632	-24	-1.449275	308,800	-
[8923]	25/11/28	1,650	1,666	1,625	1,656	+3	+0.181488	499,100	-
[8923]	25/11/27	1,696	1,710	1,641	1,653	-94	-5.380653	1,466,400	-
[8923]	25/11/26	1,740	1,750	1,730	1,747	+25	+1.4518	1,376,800	-
[8923]	25/11/25	1,700	1,727	1,692	1,722	+20	+1.175088	1,170,200	-
[8923]	25/11/21	1,622	1,702	1,622	1,702	+80	+4.932182	803,200	-
[8923]	25/11/20	1,637	1,637	1,617	1,622	+7	+0.433437	464,200	-
[8923]	25/11/19	1,650	1,650	1,612	1,615	-15	-0.920245	328,200	-
[8923]	25/11/18	1,650	1,652	1,630	1,630	-27	-1.629451	306,600	-
[8923]	25/11/17	1,660	1,672	1,647	1,657	+2	+0.120846	346,800	-
[8923]	25/11/14	1,647	1,665	1,642	1,655	+3	+0.181598	253,200	-
[8923]	25/11/13	1,670	1,677	1,647	1,652	-5	-0.30175	276,400	-
[8923]	25/11/12	1,640	1,667	1,635	1,657	+25	+1.531863	312,800	-
[8923]	25/11/11	1,642	1,645	1,620	1,632	-8	-0.487805	248,400	-
[8923]	25/11/10	1,632	1,640	1,620	1,640	+28	+1.736973	222,800	-
[8923]	25/11/07	1,620	1,620	1,605	1,612	-8	-0.493827	183,600	-
[8923]	25/11/06	1,597	1,627	1,597	1,620	+23	+1.4402	205,600	-
[8923]	25/11/05	1,602	1,615	1,567	1,597	+2	+0.125392	504,400	-
[8923]	25/11/04	1,615	1,617	1,592	1,595	-45	-2.743902	329,000	-
[8923]	25/10/31	1,637	1,645	1,625	1,640	+18	+1.109741	196,600	-
[8923]	25/10/30	1,607	1,632	1,605	1,622	+5	+0.309215	278,400	-
[8923]	25/10/29	1,650	1,650	1,615	1,617	-35	-2.118644	200,400	-
[8923]	25/10/28	1,675	1,680	1,645	1,652	-23	-1.373134	160,600	-
[8923]	25/10/27	1,657	1,675	1,647	1,675	+28	+1.700061	148,800	-
[8923]	25/10/24	1,670	1,670	1,642	1,647	-28	-1.671642	145,800	-
[8923]	25/10/23	1,652	1,695	1,645	1,675	+28	+1.700061	244,000	-
[8923]	25/10/22	1,647	1,652	1,635	1,647	0	0	181,600	-
[8923]	25/10/21	1,655	1,667	1,647	1,647	+2	+0.121581	177,800	-
[8923]	25/10/20	1,612	1,650	1,607	1,645	+38	+2.364655	156,600	-
[8923]	25/10/17	1,602	1,610	1,597	1,607	-3	-0.186335	122,600	-
[8923]	25/10/16	1,620	1,622	1,597	1,610	0	0	131,600	-
[8923]	25/10/15	1,595	1,610	1,595	1,610	+13	+0.814026	111,000	-
[8923]	25/10/14	1,585	1,602	1,570	1,597	0	0	210,800	-
[8923]	25/10/10	1,605	1,605	1,587	1,597	-18	-1.114551	218,400	-
[8923]	25/10/09	1,632	1,640	1,600	1,615	-25	-1.52439	404,600	-
[8923]	25/10/08	1,667	1,675	1,640	1,640	-15	-0.906344	232,000	-
[8923]	25/10/07	1,682	1,685	1,647	1,655	-12	-0.719856	372,000	-
[8923]	25/10/06	1,692	1,707	1,652	1,667	+5	+0.300842	636,800	-
[8923]	25/10/03	1,647	1,662	1,640	1,662	+30	+1.838235	122,400	-
[8923]	25/10/02	1,670	1,670	1,627	1,632	-38	-2.275449	260,600	-
[8923]	25/10/01	1,735	1,735	1,660	1,670	-70	-4.022989	297,200	-
[8923]	25/09/30	1,755	1,767	1,727	1,740	-12	-0.684932	229,200	-
[8923]	25/09/29	1,747	1,757	1,735	1,752	+12	+0.689655	292,400	-
[8923]	25/09/26	1,710	1,740	1,705	1,740	+43	+2.533883	205,800	-
[8923]	25/09/25	1,712	1,712	1,690	1,697	+2	+0.117994	155,800	-
[8923]	25/09/24	1,705	1,707	1,682	1,695	-10	-0.58651	140,600	-
[8923]	25/09/22	1,712	1,737	1,705	1,705	+5	+0.294118	178,000	-
[8923]	25/09/19	1,700	1,710	1,677	1,700	+10	+0.591716	294,200	-
[8923]	25/09/18	1,690	1,697	1,670	1,690	0	0	126,200	-
[8923]	25/09/17	1,697	1,697	1,672	1,690	-7	-0.412493	125,600	-
[8923]	25/09/16	1,700	1,705	1,680	1,697	-5	-0.293772	134,600	-
[8923]	25/09/12	1,710	1,725	1,690	1,702	+15	+0.889152	240,000	-
[8923]	25/09/11	1,675	1,692	1,665	1,687	+10	+0.596303	145,600	-
[8923]	25/09/10	1,662	1,680	1,662	1,677	+15	+0.902527	115,800	-
[8923]	25/09/09	1,667	1,680	1,647	1,662	-5	-0.29994	275,000	-
[8923]	25/09/08	1,645	1,672	1,640	1,667	+45	+2.774353	164,800	-
[8923]	25/09/05	1,610	1,627	1,597	1,622	+22	+1.375	176,400	-