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
[9008]	26/10/29	752	755	746	749	-3	-0.398936	7,992,700	433,930,797,056
[9008]	26/10/28	767	771	752	752	-14	-1.827676	1,619,600	435,725,336,576
[9008]	26/10/27	775	778	765	766	-18	-2.295918	1,793,700	443,598,143,488
[9008]	26/10/26	770	784	763	784	+19	+2.48366	2,017,500	453,844,369,408
[9008]	26/10/23	768	776	763	765	+6	+0.790514	1,861,600	443,308,703,744
[9008]	26/10/22	754	764	753	759	+7	+0.930851	1,532,500	439,430,184,960
[9008]	26/10/21	754	757	747	752	0	0	1,525,200	435,725,336,576
[9008]	26/10/20	757	761	750	752	-5	-0.660502	1,291,100	435,551,698,944
[9008]	26/10/19	762	767	752	757	+1	+0.132275	1,650,000	438,388,195,328
[9008]	26/10/16	761	763	750	756	-1	-0.1321	1,697,000	437,751,447,552
[9008]	26/10/15	758	760	751	757	+7	+0.933333	2,095,000	438,619,766,784
[9008]	26/10/14	759	760	745	750	-9	-1.185771	1,891,300	434,220,236,800
[9008]	26/10/13	755	761	749	759	+12	+1.606426	1,438,300	439,545,954,304
[9008]	26/10/09	760	761	746	747	+1	+0.134048	1,837,400	432,830,939,136
[9008]	26/10/08	744	750	736	746	-1	-0.133869	1,940,100	432,367,828,992
[9008]	26/10/07	747	751	741	747	+1	+0.134048	1,513,500	432,773,005,312
[9008]	26/10/06	742	749	740	746	+5	+0.674764	1,371,500	432,252,059,648
[9008]	26/10/05	748	748	739	741	-2	-0.269179	1,779,400	429,010,288,640
[9008]	26/10/02	750	752	741	743	-10	-1.328021	1,698,400	430,110,179,328
[9008]	26/10/01	756	758	745	753	-4	-0.528402	1,948,000	435,899,006,976
[9008]	26/09/30	754	759	744	757	+3	+0.397878	1,920,400	438,619,766,784
[9008]	26/09/29	771	772	753	754	-31	-3.949045	2,558,100	436,593,655,808
[9008]	26/09/28	795	801	782	785	-10	-1.257862	4,659,200	454,596,919,296
[9008]	26/09/25	792	798	787	795	+4	+0.505689	2,685,600	460,269,977,600
[9008]	26/09/24	787	799	780	791	+11	+1.410256	3,536,800	457,896,558,592
[9008]	26/09/18	803	803	765	780	-21	-2.621723	12,023,300	451,760,422,912
[9008]	26/09/17	797	808	796	801	+3	+0.37594	2,015,300	463,859,056,640
[9008]	26/09/16	805	807	798	798	-5	-0.622665	1,999,100	462,469,758,976
[9008]	26/09/15	814	817	801	803	-6	-0.741656	1,411,600	465,074,716,672
[9008]	26/09/14	805	818	804	809	+15	+1.889169	1,687,300	468,374,323,200
[9008]	26/09/11	790	800	789	794	+2	+0.252525	2,555,700	459,806,867,456
[9008]	26/09/10	790	797	788	792	+4	+0.507614	1,663,600	458,938,548,224
[9008]	26/09/09	782	790	778	788	+3	+0.382166	1,762,300	456,622,997,504
[9008]	26/09/08	770	785	768	785	+13	+1.683938	1,279,300	454,654,820,352
[9008]	26/09/07	782	783	770	772	-8	-1.025641	1,476,900	447,187,222,528
[9008]	26/09/04	780	788	776	780	-3	-0.383142	1,917,100	451,818,291,200
[9008]	26/09/03	786	789	780	783	-3	-0.381679	1,455,000	453,323,358,208
[9008]	26/09/02	780	789	778	786	0	0	1,727,300	455,291,600,896
[9008]	26/09/01	778	791	777	786	+3	+0.383142	1,631,900	455,233,699,840
[9008]	26/08/31	787	788	778	783	-3	-0.381679	1,957,700	453,265,489,920
[9008]	26/08/28	778	786	775	786	+3	+0.383142	1,454,200	455,117,930,496
[9008]	26/08/27	787	790	778	783	-7	-0.886076	1,338,700	453,497,061,376
[9008]	26/08/26	787	790	783	790	+3	+0.381194	1,364,500	457,491,349,504
[9008]	26/08/25	793	796	786	787	+2	+0.254777	1,083,300	455,986,249,728
[9008]	26/08/24	783	792	780	785	0	0	1,201,200	454,481,149,952
[9008]	26/08/21	775	786	774	785	+12	+1.552393	1,635,400	454,654,820,352
[9008]	26/08/20	769	780	767	773	+8	+1.045752	1,142,600	447,708,233,728
[9008]	26/08/19	769	769	756	765	+2	+0.262123	1,425,300	442,845,593,600
[9008]	26/08/18	756	768	751	763	+4.9	+0.646353	1,507,000	441,919,406,080
[9008]	26/08/17	764.0	764.6	756.9	758.1	-1.4	-0.184332	1,003,800	-
[9008]	26/08/14	762.0	764.2	754.6	759.5	-0.9	-0.118359	1,687,000	-
[9008]	26/08/13	760.0	763.0	753.5	760.4	+0.7	+0.092142	1,440,600	-
[9008]	26/08/12	756.6	764.1	755.1	759.7	+6.9	+0.916578	1,748,900	-
[9008]	26/08/10	756.6	757.7	742.1	752.8	-1.6	-0.212089	2,413,500	-
[9008]	26/08/07	758.0	764.9	752.2	754.4	-14.6	-1.89857	3,061,700	-
[9008]	26/08/06	765.0	771.7	758.0	769.0	+15.6	+2.070613	1,600,700	-
[9008]	26/08/05	765.0	767.8	753.4	753.4	-14.8	-1.926582	3,525,400	-
[9008]	26/08/04	790.0	795.0	765.3	768.2	-21.3	-2.69791	2,167,400	-
[9008]	26/08/03	803.6	805.0	781.2	789.5	-20.3	-2.506792	2,305,800	-
[9008]	26/07/31	808.0	818.3	806.2	809.8	-21.8	-2.621453	2,558,100	-
[9008]	26/07/30	842.0	845.6	814.9	831.6	-9.2	-1.094196	2,552,700	-
[9008]	26/07/29	825.0	849.3	815.9	840.8	+22.5	+2.749603	3,996,000	-
[9008]	26/07/28	809.5	823.3	808.1	818.3	+11	+1.362567	2,720,400	-
[9008]	26/07/27	790.8	807.3	787.4	807.3	+23.3	+2.971939	2,116,400	-
[9008]	26/07/24	770.2	787.9	768.2	784.0	+6.1	+0.784162	1,500,800	-
[9008]	26/07/23	789.2	789.2	772.8	777.9	-13.1	-1.656131	1,431,100	-
[9008]	26/07/22	790.4	792.4	775.1	791.0	-8	-1.001252	2,345,200	-
[9008]	26/07/21	795.3	803.6	792.3	799.0	+8.6	+1.088057	2,599,100	-
[9008]	26/07/17	789.0	799.0	783.0	790.4	+8.4	+1.074169	2,873,200	-
[9008]	26/07/16	774.0	786.6	773.0	782.0	+8.9	+1.151209	3,049,400	-
[9008]	26/07/15	771.5	773.1	764.7	773.1	+7.5	+0.979624	1,653,100	-
[9008]	26/07/14	759.6	770.3	758.0	765.6	+8.4	+1.10935	1,751,200	-
[9008]	26/07/13	751.0	757.5	747.4	757.2	+11.2	+1.50134	1,421,300	-
[9008]	26/07/10	753.0	754.0	745.8	746.0	-6.5	-0.863787	1,950,100	-
[9008]	26/07/09	749.6	755.5	743.5	752.5	-0.5	-0.066401	1,852,200	-
[9008]	26/07/08	757.7	761.6	751.4	753.0	-9.1	-1.194069	2,173,700	-
[9008]	26/07/07	758.0	764.6	751.2	762.1	+6.8	+0.900305	1,594,900	-
[9008]	26/07/06	752.0	756.9	748.7	755.3	+7.1	+0.948944	1,830,200	-
[9008]	26/07/03	750.0	755.4	746.5	748.2	+7.8	+1.053485	1,809,100	-
[9008]	26/07/02	738.6	744.6	731.8	740.4	+6.6	+0.899428	2,235,900	-
[9008]	26/07/01	745.0	747.0	730.6	733.8	-14	-1.872158	1,766,000	-
[9008]	26/06/30	753.0	755.9	740.7	747.8	-2.8	-0.373035	1,647,700	-
[9008]	26/06/29	746.3	754.8	744.3	750.6	+11.2	+1.514742	1,760,200	-
[9008]	26/06/26	739.2	743.4	731.2	739.4	+3.1	+0.421024	1,604,000	-
[9008]	26/06/25	732.0	738.1	725.7	736.3	+9.7	+1.334985	2,118,000	-
[9008]	26/06/24	731.0	733.7	726.6	726.6	-0.3	-0.041271	1,452,900	-
[9008]	26/06/23	725.0	729.0	721.3	726.9	+3.3	+0.456053	1,710,200	-
[9008]	26/06/22	732.9	737.6	719.2	723.6	-24.3	-3.249097	2,507,000	-
[9008]	26/06/19	722.0	747.9	715.1	747.9	+17.4	+2.38193	8,434,200	-
[9008]	26/06/18	725.0	730.9	719.5	730.5	+3.7	+0.509081	1,288,500	-
[9008]	26/06/17	732.8	735.5	725.2	726.8	-0.9	-0.123677	1,577,700	-
[9008]	26/06/16	726.5	730.9	719.9	727.7	-1.7	-0.233068	1,441,800	-
[9008]	26/06/15	740.0	741.5	728.4	729.4	-10.3	-1.392456	1,775,400	-
[9008]	26/06/12	753.7	754.0	737.4	739.7	-8.3	-1.109626	1,691,400	-
[9008]	26/06/11	761.6	765.2	743.7	748.0	-11.6	-1.52712	1,705,600	-
[9008]	26/06/10	740.0	759.6	737.0	759.6	+22.4	+3.038524	2,981,400	-
[9008]	26/06/09	734.3	742.8	732.7	737.2	+4.2	+0.572988	2,527,200	-
[9008]	26/06/08	735.0	743.9	725.4	733.0	+2.6	+0.355969	2,084,900	-
[9008]	26/06/05	738.0	745.1	725.4	730.4	-1.1	-0.150376	2,174,500	-
[9008]	26/06/04	732.0	732.7	723.4	731.5	+3.3	+0.453172	1,430,200	-
[9008]	26/06/03	715.0	730.5	711.3	728.2	+10.5	+1.463007	2,573,800	-
[9008]	26/06/02	720.8	729.7	712.1	717.7	-10.9	-1.49602	2,354,200	-
[9008]	26/06/01	738.0	739.0	726.1	728.6	-9.3	-1.260333	2,781,100	-
[9008]	26/05/29	733.5	749.6	732.0	737.9	+4.3	+0.58615	4,465,700	-
[9008]	26/05/28	743.5	746.4	731.7	733.6	-5.5	-0.744148	2,915,000	-
[9008]	26/05/27	734.0	743.0	732.1	739.1	+4.6	+0.626276	2,231,000	-
[9008]	26/05/26	748.1	748.4	734.5	734.5	-8.6	-1.157314	2,068,600	-
[9008]	26/05/25	748.1	750.6	735.1	743.1	-7.9	-1.051931	1,996,300	-
[9008]	26/05/22	757	760	749	751	-13	-1.701571	1,804,100	-
[9008]	26/05/21	778	778	764	764	-8	-1.036269	1,808,500	-
[9008]	26/05/20	780	780	767	772	-3	-0.387097	2,407,100	-
[9008]	26/05/19	762	779	754	775	+20	+2.649007	2,490,300	-
[9008]	26/05/18	770	774	754	755	-20	-2.580645	1,778,800	-
[9008]	26/05/15	763	776	759	775	+5	+0.649351	2,431,000	-
[9008]	26/05/14	770	777	764	770	+19	+2.52996	2,991,700	-
[9008]	26/05/13	747	757	743	751	+9	+1.212938	2,056,500	-
[9008]	26/05/12	740	749	737	742	-2	-0.268817	2,264,800	-
[9008]	26/05/11	744	745	737	744	-3	-0.401606	1,706,400	-
[9008]	26/05/08	762	762	744	747	-8	-1.059603	2,150,400	-
[9008]	26/05/07	748	762	741	755	+7	+0.935829	2,307,000	-
[9008]	26/05/01	745	752	739	748	+11	+1.492537	2,030,600	-
[9008]	26/04/30	740	746	729	737	-21	-2.770449	2,755,600	-
[9008]	26/04/28	753	759	749	758	+8	+1.066667	1,421,600	-
[9008]	26/04/27	750.0	757.4	746.0	750.0	-4.5	-0.596421	1,373,600	-
[9008]	26/04/24	752.4	758.5	750.6	754.5	+2.1	+0.279107	1,436,800	-
[9008]	26/04/23	750.0	753.5	741.1	752.4	-5.6	-0.738786	2,273,600	-
[9008]	26/04/22	768.5	772.4	758.0	758.0	-17.8	-2.294406	1,867,500	-
[9008]	26/04/21	786.3	788.7	772.2	775.8	-12.9	-1.635603	2,035,100	-
[9008]	26/04/20	795.0	797.7	787.6	788.7	-4.3	-0.542245	1,224,900	-
[9008]	26/04/17	795.1	798.2	789.2	793.0	-8	-0.998752	2,210,000	-
[9008]	26/04/16	809.9	812.9	801.0	801.0	-9	-1.111111	1,547,400	-
[9008]	26/04/15	801.0	810.9	801.0	810.0	+10.7	+1.338671	1,368,300	-
[9008]	26/04/14	801.6	806.7	795.9	799.3	-5.4	-0.671058	1,364,100	-
[9008]	26/04/13	800.1	809.3	798.0	804.7	+0.7	+0.087065	1,101,200	-
[9008]	26/04/10	810.0	816.0	801.8	804.0	-7.8	-0.960828	1,679,400	-
[9008]	26/04/09	819.8	832.5	811.8	811.8	-7.2	-0.879121	1,917,200	-
[9008]	26/04/08	819.4	826.4	817.3	819.0	+8.9	+1.09863	2,193,500	-
[9008]	26/04/07	810.0	818.3	808.3	810.1	+6.6	+0.821406	1,295,500	-
[9008]	26/04/06	809.1	814.1	802.6	803.5	-5.9	-0.728935	1,194,100	-
[9008]	26/04/03	805.0	816.4	802.0	809.4	-0.8	-0.098741	1,546,800	-
[9008]	26/04/02	799.0	827.5	797.0	810.2	+15.9	+2.001763	3,608,500	-
[9008]	26/04/01	782.0	794.3	780.0	794.3	+23	+2.981978	2,499,200	-
[9008]	26/03/31	786.0	790.9	766.3	771.3	-27.7	-3.466834	3,555,100	-
[9008]	26/03/30	765.3	799.0	752.4	799.0	+9.8	+1.241764	2,607,100	-
[9008]	26/03/27	792.4	792.4	783.4	789.2	+1.6	+0.203149	3,743,500	-
[9008]	26/03/26	787.2	787.6	780.4	787.6	+4.8	+0.613183	1,585,500	-
[9008]	26/03/25	788.0	789.4	780.8	782.8	+8.2	+1.058611	1,738,500	-
[9008]	26/03/24	777.6	780.6	770.4	774.6	+7.6	+0.990874	1,528,000	-
[9008]	26/03/23	775.2	775.2	765.8	767.0	-8.4	-1.083312	2,108,500	-
[9008]	26/03/19	790.2	791.4	775.4	775.4	-21	-2.636866	2,356,500	-
[9008]	26/03/18	788.0	796.4	785.2	796.4	+15.8	+2.024084	1,208,000	-
[9008]	26/03/17	779.4	789.4	779.4	780.6	+3.2	+0.411629	1,408,500	-
[9008]	26/03/16	778.0	781.6	773.4	777.4	+5.2	+0.673401	1,916,000	-
[9008]	26/03/13	776.0	784.0	772.2	772.2	-10.4	-1.328904	2,576,000	-
[9008]	26/03/12	794.0	794.0	780.2	782.6	-16.8	-2.101576	1,688,000	-
[9008]	26/03/11	800.8	806.2	796.4	799.4	+5.6	+0.705467	1,434,500	-
[9008]	26/03/10	796.0	799.0	788.6	793.8	+5.2	+0.659396	1,960,500	-
[9008]	26/03/09	783.4	792.8	776.2	788.6	-7.6	-0.954534	2,154,500	-
[9008]	26/03/06	794.8	799.2	786.6	796.2	-5.6	-0.698429	1,679,000	-
[9008]	26/03/05	804.0	811.8	800.2	801.8	+15.2	+1.932367	2,306,500	-
[9008]	26/03/04	798.0	799.4	778.0	786.6	-23.8	-2.936821	3,648,000	-
[9008]	26/03/03	828.2	828.6	808.6	810.4	-24.4	-2.922856	2,692,000	-
[9008]	26/03/02	832.0	842.0	828.6	834.8	-4.6	-0.54801	1,671,000	-
[9008]	26/02/27	840.0	842.4	832.4	839.4	+4.6	+0.55103	2,364,000	-
[9008]	26/02/26	832.0	839.2	831.4	834.8	+1.4	+0.167987	1,565,000	-
[9008]	26/02/25	836.0	841.0	823.8	833.4	-1.6	-0.191617	1,731,500	-
[9008]	26/02/24	828.2	837.0	820.2	835.0	+10.6	+1.285784	1,380,500	-
[9008]	26/02/20	826.0	829.0	820.8	824.4	-6.6	-0.794224	1,369,000	-
[9008]	26/02/19	846	847	830.2	831	-12.8	-1.516947	1,509,000	-
[9008]	26/02/18	827.2	843.8	824	843.8	+19.8	+2.402913	2,217,500	-
[9008]	26/02/17	823	826.8	820.2	824	-0.2	-0.024266	1,339,000	-
[9008]	26/02/16	818.6	824.2	811.2	824.2	+9	+1.104024	1,984,500	-
[9008]	26/02/13	817	821.8	812.2	815.2	-0.6	-0.073547	3,091,500	-
[9008]	26/02/12	804.4	819.2	800.2	815.8	+16	+2.0005	3,331,000	-
[9008]	26/02/10	802	807	793.6	799.8	-6.4	-0.793848	2,623,500	-
[9008]	26/02/09	806	809.8	797.4	806.2	+12	+1.510954	2,578,500	-
[9008]	26/02/06	796	799.6	794.2	794.2	+0.2	+0.025189	2,082,000	-
[9008]	26/02/05	793	798	788	794	+13.4	+1.716628	2,320,500	-
[9008]	26/02/04	778	785	773.8	780.6	+3.6	+0.46332	1,809,000	-
[9008]	26/02/03	773	780.2	770	777	+5.8	+0.752075	1,938,500	-
[9008]	26/02/02	780	780	768.2	771.2	-0.2	-0.025927	2,630,000	-
[9008]	26/01/30	771.6	775.2	765.8	771.4	+3.2	+0.416558	1,605,000	-
[9008]	26/01/29	760	768.4	753	768.2	+1.8	+0.234864	2,266,500	-
[9008]	26/01/28	769.4	770.4	763.4	766.4	-10.4	-1.338826	1,681,500	-
[9008]	26/01/27	781	784	773	776.8	-7.2	-0.918367	2,074,500	-
[9008]	26/01/26	785.2	789	780.8	784	-5	-0.633714	1,808,500	-
[9008]	26/01/23	794.8	797.2	787.2	789	-5	-0.629723	1,994,000	-
[9008]	26/01/22	795.4	799.4	792.4	794	-1.4	-0.176012	1,947,500	-
[9008]	26/01/21	800	802.4	786.6	795.4	-9.6	-1.192547	2,524,000	-
[9008]	26/01/20	802	809.4	799.2	805	+2.8	+0.34904	2,071,500	-
[9008]	26/01/19	801.2	803.4	798.4	802.2	+1	+0.124813	1,721,000	-
[9008]	26/01/16	802	804.2	799.6	801.2	-3	-0.373042	1,597,000	-
[9008]	26/01/15	807	809	801.4	804.2	-1	-0.124193	1,547,500	-
[9008]	26/01/14	812	813.8	801.8	805.2	-6.8	-0.837438	1,819,500	-
[9008]	26/01/13	821.4	824	812	812	-5	-0.611995	1,632,000	-
[9008]	26/01/09	811.6	817	809.4	817	+7.4	+0.914032	1,550,500	-
[9008]	26/01/08	821.2	826.8	803	809.6	-15.2	-1.842871	1,815,000	-
[9008]	26/01/07	819	827.4	815.8	824.8	+3.4	+0.413927	1,841,500	-
[9008]	26/01/06	813.4	821.6	813.4	821.4	+8	+0.983526	1,281,000	-
[9008]	26/01/05	810.8	816.2	809	813.4	+2.6	+0.320671	1,183,000	-
[9008]	25/12/30	820.6	822.8	810.8	810.8	-7	-0.855955	1,033,500	-
[9008]	25/12/29	821	821.8	814	817.8	+2.8	+0.343558	1,237,000	-
[9008]	25/12/26	814.8	821.6	813.2	815	+2.6	+0.320039	1,374,000	-
[9008]	25/12/25	804.8	814.8	803.2	812.4	+9.4	+1.17061	964,500	-
[9008]	25/12/24	805	805.2	800.6	803	+2	+0.249688	1,099,500	-
[9008]	25/12/23	796.8	802.6	795.8	801	+3.6	+0.451467	1,291,500	-
[9008]	25/12/22	803.4	806	791.6	797.4	-5.8	-0.722112	1,611,500	-
[9008]	25/12/19	808	809.8	802.8	803.2	-3.4	-0.421522	2,832,000	-
[9008]	25/12/18	803.4	808.2	800.8	806.6	+9.4	+1.179127	1,207,500	-
[9008]	25/12/17	812.2	816	796.8	797.2	-13.2	-1.628825	1,691,000	-
[9008]	25/12/16	808	816	804.8	810.4	+1.6	+0.197824	1,660,500	-
[9008]	25/12/15	804	813.4	804	808.8	+5.4	+0.672143	1,735,000	-
[9008]	25/12/12	806	807.6	799.8	803.4	+3.6	+0.450113	1,801,500	-
[9008]	25/12/11	812.6	813.2	799	799.8	-4.8	-0.59657	1,777,000	-
[9008]	25/12/10	790.4	807.4	790.4	804.6	+13.4	+1.69363	1,448,500	-
[9008]	25/12/09	791	794.2	786.6	791.2	-2.2	-0.277288	1,418,500	-
[9008]	25/12/08	787.8	794	785.4	793.4	+12.6	+1.61373	1,327,500	-
[9008]	25/12/05	792	793.8	779.8	780.8	-12.2	-1.538462	1,842,000	-
[9008]	25/12/04	792	795.4	786.6	793	0	0	1,527,000	-
[9008]	25/12/03	807.6	807.8	792	793	-16	-1.97775	2,189,000	-
[9008]	25/12/02	806	811.8	803	809	+6.8	+0.847669	1,774,500	-
[9008]	25/12/01	813	816.4	798	802.2	-12.6	-1.546392	2,017,500	-
[9008]	25/11/28	810	815.6	809.4	814.8	+0.8	+0.09828	1,195,000	-
[9008]	25/11/27	815.6	816.6	804.8	814	-1.6	-0.196175	1,931,000	-
[9008]	25/11/26	811	825.2	808	815.6	+9.2	+1.140873	3,138,000	-
[9008]	25/11/25	800.2	808	797.4	806.4	+7.8	+0.976709	2,601,000	-
[9008]	25/11/21	772.4	798.6	772.4	798.6	+26.6	+3.445596	3,794,000	-
[9008]	25/11/20	760.2	778.8	759.6	772	+7.4	+0.967826	2,038,500	-
[9008]	25/11/19	766.6	769	756.8	764.6	+1.6	+0.209699	2,445,000	-
[9008]	25/11/18	760	767.6	759.2	763	+2.4	+0.31554	1,881,500	-
[9008]	25/11/17	766.8	768.6	756.4	760.6	-8.2	-1.066597	2,150,000	-
[9008]	25/11/14	761.2	768.8	757	768.8	+12	+1.585624	2,450,500	-
[9008]	25/11/13	758.8	759.6	753.2	756.8	+1	+0.13231	1,688,000	-
[9008]	25/11/12	754	762.6	751.6	755.8	+7.2	+0.961795	2,472,500	-
[9008]	25/11/11	742	757.6	737	748.6	+12.6	+1.711957	3,406,500	-
[9008]	25/11/10	735.2	736.2	732	736	+5.8	+0.794303	1,998,500	-
[9008]	25/11/07	728.4	735.2	728	730.2	+4	+0.550812	1,227,000	-
[9008]	25/11/06	730.4	734.4	724.6	726.2	-8	-1.089621	1,763,500	-
[9008]	25/11/05	737.2	742.4	729.8	734.2	-2.2	-0.298751	1,733,500	-
[9008]	25/11/04	730	740	726	736.4	+5	+0.68362	1,579,500	-
[9008]	25/10/31	734	741	731.4	731.4	-1	-0.136537	1,606,500	-
[9008]	25/10/30	727.4	732.4	722.8	732.4	+2.2	+0.301287	5,803,000	-
[9008]	25/10/29	753.2	753.2	730.2	730.2	-25.2	-3.335981	2,632,500	-
[9008]	25/10/28	760	762	754.2	755.4	-4.2	-0.552923	1,373,000	-
[9008]	25/10/27	756.8	763.2	756.2	759.6	+2.8	+0.369979	1,274,000	-
[9008]	25/10/24	760.2	765.6	756.8	756.8	-7.8	-1.020141	957,500	-
[9008]	25/10/23	757	766.8	755.8	764.6	+8.4	+1.110817	1,290,500	-
[9008]	25/10/22	754.6	759.8	754	756.2	+2	+0.265182	1,115,000	-
[9008]	25/10/21	760	762.6	753.6	754.2	-3.8	-0.501319	1,350,500	-
[9008]	25/10/20	759	759.8	754	758	+7	+0.932091	1,212,000	-
[9008]	25/10/17	756.6	759.6	749.4	751	-6.4	-0.844996	1,325,500	-
[9008]	25/10/16	754	760.6	752.6	757.4	+4	+0.530926	1,201,000	-
[9008]	25/10/15	765.8	768.2	751.6	753.4	-7.2	-0.946621	1,588,000	-
[9008]	25/10/14	751	764	750	760.6	-2.4	-0.314548	2,230,000	-
[9008]	25/10/10	769	770.2	761.8	763	-4	-0.521512	2,063,000	-
[9008]	25/10/09	767.6	771.4	765.8	767	-4.2	-0.544606	1,409,000	-
[9008]	25/10/08	790	793.8	771.2	771.2	-18.6	-2.355027	2,108,000	-
[9008]	25/10/07	788.6	793.8	785	789.8	0	0	2,208,500	-
[9008]	25/10/06	789	791	783.4	789.8	+19	+2.464971	2,573,000	-
[9008]	25/10/03	759.2	772.6	758.4	770.8	+11.6	+1.527924	1,907,500	-
[9008]	25/10/02	763.8	769	754.6	759.2	-10.6	-1.376981	1,613,500	-
[9008]	25/10/01	760.2	769.8	756.6	769.8	+4.8	+0.627451	1,763,000	-
[9008]	25/09/30	768.2	768.6	763.2	765	-5.2	-0.675149	1,518,500	-
[9008]	25/09/29	786.2	789	770.2	770.2	-25	-3.143863	2,473,500	-
[9008]	25/09/26	788.2	798.4	788	795.2	+8.2	+1.041931	4,989,500	-
[9008]	25/09/25	784	789.8	783.8	787	+5.6	+0.716662	2,138,500	-
[9008]	25/09/24	785.6	788.8	778	781.4	+2	+0.256608	1,459,500	-
[9008]	25/09/22	779.2	786.4	778	779.4	+1.4	+0.179949	1,283,000	-
[9008]	25/09/19	783.2	787.8	777.6	778	-6	-0.765306	2,542,000	-
[9008]	25/09/18	791	792	783	784	-4.2	-0.53286	1,257,000	-
[9008]	25/09/17	785.6	790.6	782	788.2	+2.2	+0.279898	1,046,000	-
[9008]	25/09/16	780	793.4	778.2	786	+5	+0.640205	1,707,500	-
[9008]	25/09/12	786	786.8	778.2	781	-0.2	-0.025602	1,554,500	-
[9008]	25/09/11	784.4	789	776.4	781.2	-7.8	-0.988593	1,528,000	-
[9008]	25/09/10	786.6	790.8	782.8	789	+1.8	+0.228659	1,374,000	-
[9008]	25/09/09	785	792.4	781	787.2	+6.2	+0.793854	1,704,500	-
[9008]	25/09/08	778	786.8	775.2	781	+7.4	+0.956567	2,209,000	-
[9008]	25/09/05	770	775.4	767	773.6	+1.4	+0.1813	2,027,500	-