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
[8563]	26/10/29	1,162	1,183	1,158	1,174	+12.0	+1.03	21,800	14,878,355,456
[8563]	26/10/28	1,160	1,175	1,148	1,162	+9.0	+0.78	31,200	14,726,277,120
[8563]	26/10/27	1,138	1,159	1,138	1,153	+9.0	+0.79	21,500	14,612,217,856
[8563]	26/10/26	1,145	1,167	1,134	1,144	-1.0	-0.09	38,300	14,498,158,592
[8563]	26/10/23	1,149	1,149	1,086	1,145	-20.0	-1.72	156,500	14,510,832,640
[8563]	26/10/22	1,220	1,230	1,158	1,165	-62.0	-5.05	93,100	14,764,296,192
[8563]	26/10/21	1,222	1,239	1,209	1,227	+15.0	+1.24	138,200	15,550,035,968
[8563]	26/10/20	1,260	1,272	1,212	1,212	-64.0	-5.02	87,400	15,359,937,536
[8563]	26/10/19	1,266	1,287	1,249	1,276	-14.0	-1.09	67,700	16,171,023,360
[8563]	26/10/16	1,252	1,292	1,250	1,290	+45.0	+3.61	49,500	16,348,448,768
[8563]	26/10/15	1,244	1,271	1,211	1,245	-29.0	-2.28	93,400	15,778,153,472
[8563]	26/10/14	1,314	1,317	1,257	1,274	-43.0	-3.26	88,900	16,145,677,312
[8563]	26/10/13	1,299	1,332	1,296	1,317	+8.0	+0.61	50,400	16,690,625,536
[8563]	26/10/09	1,303	1,348	1,290	1,309	-4.0	-0.30	86,700	16,589,239,296
[8563]	26/10/08	1,340	1,340	1,302	1,313	-37.0	-2.74	109,400	16,639,932,416
[8563]	26/10/07	1,330	1,360	1,323	1,350	+20.0	+1.50	86,400	17,108,841,472
[8563]	26/10/06	1,298	1,337	1,291	1,330	+34.0	+2.62	94,400	16,855,376,896
[8563]	26/10/05	1,273	1,296	1,253	1,296	+36.0	+2.86	64,300	16,424,487,936
[8563]	26/10/02	1,246	1,276	1,239	1,260	+20.0	+1.61	73,000	15,968,251,904
[8563]	26/10/01	1,228	1,250	1,201	1,240	0	+0.00	80,500	15,714,787,328
[8563]	26/09/30	1,225	1,248	1,215	1,240	+15.0	+1.22	34,500	15,714,787,328
[8563]	26/09/29	1,223	1,230	1,204	1,225	-7.0	-0.57	42,500	15,524,689,920
[8563]	26/09/28	1,209	1,243	1,205	1,232	+30.0	+2.50	83,400	15,613,402,112
[8563]	26/09/25	1,181	1,209	1,181	1,202	+23.0	+1.95	61,900	15,233,205,248
[8563]	26/09/24	1,200	1,200	1,169	1,179	-21.0	-1.75	61,600	14,941,721,600
[8563]	26/09/18	1,201	1,203	1,177	1,200	+5.0	+0.42	64,400	15,207,859,200
[8563]	26/09/17	1,200	1,220	1,185	1,195	+4.0	+0.34	52,900	15,144,493,056
[8563]	26/09/16	1,184	1,210	1,180	1,191	+13.0	+1.10	69,000	15,093,799,936
[8563]	26/09/15	1,182	1,188	1,172	1,178	-4.0	-0.34	49,900	14,929,048,576
[8563]	26/09/14	1,177	1,189	1,163	1,182	+5.0	+0.42	40,900	14,979,741,696
[8563]	26/09/11	1,134	1,189	1,126	1,177	+17.0	+1.47	75,500	14,916,375,552
[8563]	26/09/10	1,125	1,161	1,121	1,160	+30.0	+2.65	78,800	14,700,931,072
[8563]	26/09/09	1,152	1,157	1,125	1,130	-27.0	-2.33	82,100	14,320,734,208
[8563]	26/09/08	1,171	1,172	1,151	1,157	-20.0	-1.70	54,300	14,662,910,976
[8563]	26/09/07	1,176	1,190	1,168	1,177	-2.0	-0.17	59,300	14,916,375,552
[8563]	26/09/04	1,162	1,180	1,150	1,179	+12.0	+1.03	46,000	14,941,721,600
[8563]	26/09/03	1,146	1,182	1,146	1,167	+18.0	+1.57	73,500	14,789,643,264
[8563]	26/09/02	1,149	1,158	1,131	1,149	0	+0.00	61,800	14,561,524,736
[8563]	26/09/01	1,149	1,157	1,141	1,149	-9.0	-0.78	39,300	14,561,524,736
[8563]	26/08/31	1,152	1,161	1,140	1,158	+6.0	+0.52	55,200	14,675,584,000
[8563]	26/08/28	1,150	1,166	1,140	1,152	0	+0.00	34,900	14,599,544,832
[8563]	26/08/27	1,139	1,158	1,138	1,152	+14.0	+1.23	53,400	14,599,544,832
[8563]	26/08/26	1,130	1,144	1,129	1,138	+16.0	+1.43	29,700	14,422,119,424
[8563]	26/08/25	1,114	1,126	1,109	1,122	+13.0	+1.17	21,400	14,219,347,968
[8563]	26/08/24	1,116	1,116	1,104	1,109	+2.0	+0.18	27,800	14,054,596,608
[8563]	26/08/21	1,104	1,115	1,102	1,107	+2.0	+0.18	27,900	14,029,250,560
[8563]	26/08/20	1,116	1,117	1,086	1,105	-11.0	-0.99	97,300	14,003,903,488
[8563]	26/08/19	1,130	1,137	1,102	1,116	-20.0	-1.76	98,900	14,143,308,800
[8563]	26/08/18	1,128	1,159	1,127	1,136	0	+0.00	55,100	14,396,773,376
[8563]	26/08/17	1,097	1,140	1,094	1,136	+41	+3.74	61,900	-
[8563]	26/08/14	1,075	1,110	1,075	1,095	+23	+2.15	110,100	-
[8563]	26/08/13	1,045	1,072	1,045	1,072	+27	+2.58	70,600	-
[8563]	26/08/12	1,043	1,049	1,030	1,045	+14	+1.36	37,500	-
[8563]	26/08/10	1,060	1,060	1,027	1,031	-18	-1.72	60,400	-
[8563]	26/08/07	1,048	1,050	1,035	1,049	+3	+0.29	21,100	-
[8563]	26/08/06	1,040	1,051	1,033	1,046	+13	+1.26	43,600	-
[8563]	26/08/05	1,024	1,042	1,016	1,033	+9	+0.88	30,000	-
[8563]	26/08/04	1,023	1,035	1,015	1,024	-10	-0.97	22,400	-
[8563]	26/08/03	1,013	1,034	993	1,034	+14	+1.37	68,500	-
[8563]	26/07/31	1,021	1,033	1,005	1,020	+3	+0.29	50,900	-
[8563]	26/07/30	1,007	1,017	998	1,017	-3	-0.29	29,100	-
[8563]	26/07/29	1,033	1,039	1,000	1,020	-22	-2.11	80,100	-
[8563]	26/07/28	1,068	1,068	1,033	1,042	-25	-2.34	33,700	-
[8563]	26/07/27	1,058	1,073	1,048	1,067	+22	+2.11	51,900	-
[8563]	26/07/24	1,018	1,045	1,016	1,045	+11	+1.06	40,100	-
[8563]	26/07/23	1,027	1,044	1,027	1,034	0	0.00	30,000	-
[8563]	26/07/22	1,026	1,044	1,018	1,034	+11	+1.08	37,000	-
[8563]	26/07/21	999	1,025	991	1,023	+34	+3.44	50,900	-
[8563]	26/07/17	1,025	1,027	981	989	-34	-3.32	95,900	-
[8563]	26/07/16	1,028	1,034	1,019	1,023	-5	-0.49	28,000	-
[8563]	26/07/15	1,007	1,028	1,006	1,028	+25	+2.49	54,400	-
[8563]	26/07/14	997	1,003	987	1,003	+20	+2.03	29,800	-
[8563]	26/07/13	983	999	983	983	+1	+0.10	26,700	-
[8563]	26/07/10	973	985	967	982	+8	+0.82	36,500	-
[8563]	26/07/09	974	975	962	974	-4	-0.41	31,100	-
[8563]	26/07/08	982	987	944	978	-7	-0.71	206,700	-
[8563]	26/07/07	999	1,010	985	985	-4	-0.40	50,100	-
[8563]	26/07/06	984	989	971	989	+11	+1.12	43,900	-
[8563]	26/07/03	979	983	965	978	+3	+0.31	35,200	-
[8563]	26/07/02	958	985	953	975	+22	+2.31	38,100	-
[8563]	26/07/01	948	969	948	953	+10	+1.06	31,700	-
[8563]	26/06/30	953	954	938	943	-1	-0.11	33,500	-
[8563]	26/06/29	946	958	939	944	-2	-0.21	26,400	-
[8563]	26/06/26	948	959	940	946	+2	+0.21	29,600	-
[8563]	26/06/25	955	963	944	944	-5	-0.53	50,400	-
[8563]	26/06/24	958	963	936	949	-8	-0.84	39,400	-
[8563]	26/06/23	968	973	957	957	-5	-0.52	26,100	-
[8563]	26/06/22	956	968	953	962	+6	+0.63	25,500	-
[8563]	26/06/19	972	975	946	956	-15	-1.54	84,400	-
[8563]	26/06/18	957	974	957	971	+11	+1.15	35,400	-
[8563]	26/06/17	964	983	960	960	-4	-0.41	42,800	-
[8563]	26/06/16	986	986	955	964	-17	-1.73	60,400	-
[8563]	26/06/15	979	992	978	981	+13	+1.34	36,400	-
[8563]	26/06/12	974	977	956	968	+9	+0.94	28,000	-
[8563]	26/06/11	963	964	945	959	-13	-1.34	37,100	-
[8563]	26/06/10	958	993	958	972	+14	+1.46	82,400	-
[8563]	26/06/09	958	974	949	958	+10	+1.05	47,500	-
[8563]	26/06/08	945	955	935	948	-10	-1.04	27,800	-
[8563]	26/06/05	951	970	951	958	+7	+0.74	40,400	-
[8563]	26/06/04	938	957	917	951	+7	+0.74	43,300	-
[8563]	26/06/03	950	954	939	944	+1	+0.11	60,500	-
[8563]	26/06/02	954	954	929	943	-17	-1.77	51,900	-
[8563]	26/06/01	981	981	960	960	-19	-1.94	55,900	-
[8563]	26/05/29	980	998	978	979	-1	-0.10	37,200	-
[8563]	26/05/28	996	996	967	980	-17	-1.71	39,100	-
[8563]	26/05/27	1,014	1,014	992	997	-15	-1.48	26,000	-
[8563]	26/05/26	1,004	1,020	990	1,012	+11	+1.10	46,800	-
[8563]	26/05/25	1,028	1,028	999	1,001	-19	-1.86	62,200	-
[8563]	26/05/22	1,026	1,026	1,011	1,020	+4.0	+0.39	31,500	-
[8563]	26/05/21	1,015	1,041	1,013	1,016	+8.0	+0.79	52,000	-
[8563]	26/05/20	1,017	1,021	997	1,008	-5.0	-0.49	48,100	-
[8563]	26/05/19	1,014	1,034	1,005	1,013	+3.0	+0.30	48,500	-
[8563]	26/05/18	1,000	1,012	978	1,010	+20.0	+2.02	70,200	-
[8563]	26/05/15	1,007	1,016	982	990	-10.0	-1.00	54,300	-
[8563]	26/05/14	1,000	1,001	982	1,000	+2.0	+0.20	59,100	-
[8563]	26/05/13	979	998	979	998	+24.0	+2.46	39,700	-
[8563]	26/05/12	975	988	973	974	+7.0	+0.72	34,600	-
[8563]	26/05/11	962	980	961	967	0	+0.00	26,000	-
[8563]	26/05/08	962	969	945	967	-8.0	-0.82	41,000	-
[8563]	26/05/07	970	977	962	975	+19.0	+1.99	42,300	-
[8563]	26/05/01	956	961	941	956	-3.0	-0.31	38,000	-
[8563]	26/04/30	981	981	958	959	-28.0	-2.84	29,300	-
[8563]	26/04/28	955	988	952	987	+44.0	+4.67	58,400	-
[8563]	26/04/27	957	959	941	943	-15	-1.57	51,200	-
[8563]	26/04/24	963	975	953	958	-13	-1.34	29,900	-
[8563]	26/04/23	973	977	963	971	-4	-0.41	37,300	-
[8563]	26/04/22	997	1,000	973	975	-19	-1.91	67,400	-
[8563]	26/04/21	1,008	1,009	991	994	-20	-1.97	46,300	-
[8563]	26/04/20	1,028	1,035	1,012	1,014	-4	-0.39	28,800	-
[8563]	26/04/17	1,022	1,029	1,009	1,018	+9	+0.89	38,800	-
[8563]	26/04/16	1,011	1,027	1,009	1,009	-2	-0.20	30,600	-
[8563]	26/04/15	1,007	1,029	1,007	1,011	+7	+0.70	43,700	-
[8563]	26/04/14	1,015	1,017	1,001	1,004	+1	+0.10	21,100	-
[8563]	26/04/13	991	1,010	987	1,003	+1	+0.10	37,500	-
[8563]	26/04/10	1,019	1,031	999	1,002	-8	-0.79	54,400	-
[8563]	26/04/09	1,028	1,040	1,008	1,010	-20	-1.94	49,600	-
[8563]	26/04/08	1,031	1,040	1,012	1,030	+37	+3.73	88,000	-
[8563]	26/04/07	994	1,015	990	993	+10	+1.02	52,500	-
[8563]	26/04/06	992	996	983	983	0	0.00	25,900	-
[8563]	26/04/03	1,000	1,004	978	983	-11	-1.11	29,500	-
[8563]	26/04/02	1,010	1,024	987	994	-6	-0.60	73,800	-
[8563]	26/04/01	980	1,008	980	1,000	+35	+3.63	82,600	-
[8563]	26/03/31	963	995	959	965	-13	-1.33	56,800	-
[8563]	26/03/30	973	992	962	978	-47	-4.59	82,900	-
[8563]	26/03/27	1,002	1,031	1,000	1,025	+16	+1.59	91,300	-
[8563]	26/03/26	1,020	1,023	1,003	1,009	-19	-1.85	48,700	-
[8563]	26/03/25	1,016	1,035	1,016	1,028	+31	+3.11	55,100	-
[8563]	26/03/24	998	1,002	988	997	+29	+3.00	36,500	-
[8563]	26/03/23	974	978	959	968	-36	-3.59	76,500	-
[8563]	26/03/19	1,016	1,018	1,004	1,004	-41	-3.92	53,900	-
[8563]	26/03/18	1,025	1,045	1,025	1,045	+27	+2.65	36,500	-
[8563]	26/03/17	1,025	1,040	1,016	1,018	-1	-0.10	41,500	-
[8563]	26/03/16	1,015	1,031	1,015	1,019	-14	-1.36	48,100	-
[8563]	26/03/13	1,010	1,043	1,010	1,033	-2	-0.19	58,200	-
[8563]	26/03/12	1,062	1,063	1,029	1,035	-32	-3.00	61,400	-
[8563]	26/03/11	1,079	1,099	1,065	1,067	-12	-1.11	64,200	-
[8563]	26/03/10	1,071	1,083	1,053	1,079	+38	+3.65	53,700	-
[8563]	26/03/09	1,013	1,045	1,005	1,041	-50	-4.58	101,500	-
[8563]	26/03/06	1,084	1,098	1,062	1,091	-7	-0.64	69,400	-
[8563]	26/03/05	1,079	1,113	1,079	1,098	+49	+4.67	69,300	-
[8563]	26/03/04	1,091	1,103	1,028	1,049	-83	-7.33	207,900	-
[8563]	26/03/03	1,140	1,166	1,120	1,132	-9	-0.79	123,500	-
[8563]	26/03/02	1,144	1,160	1,131	1,141	-63	-5.23	143,400	-
[8563]	26/02/27	1,167	1,204	1,165	1,204	+43	+3.70	91,800	-
[8563]	26/02/26	1,137	1,163	1,137	1,161	+21	+1.84	51,300	-
[8563]	26/02/25	1,165	1,165	1,132	1,140	-20	-1.72	98,500	-
[8563]	26/02/24	1,180	1,184	1,131	1,160	-20	-1.69	101,500	-
[8563]	26/02/20	1,176	1,182	1,158	1,180	+3	+0.25	71,800	-
[8563]	26/02/19	1,145	1,178	1,139	1,177	+46	+4.07	78,300	-
[8563]	26/02/18	1,134	1,147	1,127	1,131	-1	-0.09	51,500	-
[8563]	26/02/17	1,142	1,162	1,123	1,132	-15	-1.31	68,400	-
[8563]	26/02/16	1,153	1,153	1,128	1,147	+9	+0.79	99,100	-
[8563]	26/02/13	1,152	1,161	1,130	1,138	-24	-2.07	99,500	-
[8563]	26/02/12	1,131	1,164	1,129	1,162	+29	+2.56	77,000	-
[8563]	26/02/10	1,130	1,157	1,119	1,133	+9	+0.80	99,400	-
[8563]	26/02/09	1,151	1,153	1,093	1,124	+50	+4.66	191,700	-
[8563]	26/02/06	1,050	1,074	1,035	1,074	+10	+0.94	112,700	-
[8563]	26/02/05	1,030	1,064	1,030	1,064	+40	+3.91	73,500	-
[8563]	26/02/04	1,000	1,028	996	1,024	+24	+2.40	67,400	-
[8563]	26/02/03	991	1,011	990	1,000	+21	+2.15	67,000	-
[8563]	26/02/02	1,001	1,004	979	979	-21	-2.10	95,100	-
[8563]	26/01/30	975	1,000	975	1,000	+22	+2.25	83,200	-
[8563]	26/01/29	978	980	963	978	0	0.00	62,800	-
[8563]	26/01/28	977	979	957	978	-2	-0.20	63,300	-
[8563]	26/01/27	974	981	962	980	+6	+0.62	52,300	-
[8563]	26/01/26	980	984	958	974	-12	-1.22	107,000	-
[8563]	26/01/23	954	988	954	986	+34	+3.57	78,600	-
[8563]	26/01/22	952	970	952	952	+6	+0.63	54,400	-
[8563]	26/01/21	940	949	927	946	-16	-1.66	159,400	-
[8563]	26/01/20	970	970	953	962	-7	-0.72	92,600	-
[8563]	26/01/19	976	976	955	969	-4	-0.41	105,800	-
[8563]	26/01/16	973	977	965	973	0	0.00	85,700	-
[8563]	26/01/15	950	973	950	973	+21	+2.21	99,100	-
[8563]	26/01/14	959	968	951	952	-6	-0.63	95,800	-
[8563]	26/01/13	960	965	951	958	+12	+1.27	78,400	-
[8563]	26/01/09	937	946	934	946	+9	+0.96	44,700	-
[8563]	26/01/08	941	947	933	937	-4	-0.43	66,000	-
[8563]	26/01/07	938	948	931	941	+1	+0.11	78,300	-
[8563]	26/01/06	915	940	914	940	+29	+3.18	94,000	-
[8563]	26/01/05	917	921	904	911	+4	+0.44	74,600	-
[8563]	25/12/30	901	914	895	907	+6	+0.67	92,900	-
[8563]	25/12/29	916	922	891	901	+32	+3.68	179,000	-
[8563]	25/12/26	870	876	865	869	+1	+0.12	40,200	-
[8563]	25/12/25	857	868	857	868	+12	+1.40	35,200	-
[8563]	25/12/24	855	856	847	856	0	0.00	53,100	-
[8563]	25/12/23	839	858	839	856	+15	+1.78	36,000	-
[8563]	25/12/22	840	848	838	841	+2	+0.24	30,100	-
[8563]	25/12/19	830	840	829	839	+10	+1.21	56,100	-
[8563]	25/12/18	825	836	821	829	-1	-0.12	48,900	-
[8563]	25/12/17	824	835	808	830	+7	+0.85	61,400	-
[8563]	25/12/16	837	840	821	823	-10	-1.20	44,300	-
[8563]	25/12/15	825	833	821	833	+12	+1.46	51,800	-
[8563]	25/12/12	802	823	802	821	+24	+3.01	103,500	-
[8563]	25/12/11	807	810	795	797	-10	-1.24	54,900	-
[8563]	25/12/10	805	811	801	807	0	0.00	23,800	-
[8563]	25/12/09	804	811	802	807	+3	+0.37	35,900	-
[8563]	25/12/08	808	808	800	804	-3	-0.37	39,200	-
[8563]	25/12/05	810	813	801	807	-4	-0.49	32,300	-
[8563]	25/12/04	803	817	802	811	+5	+0.62	91,900	-
[8563]	25/12/03	800	806	794	806	+8	+1.00	65,500	-
[8563]	25/12/02	809	820	798	798	-4	-0.50	78,700	-
[8563]	25/12/01	804	813	792	802	+10	+1.26	155,000	-
[8563]	25/11/28	789	800	789	792	+6	+0.76	55,800	-
[8563]	25/11/27	783	790	783	786	+8	+1.03	44,400	-
[8563]	25/11/26	778	781	777	778	+8	+1.04	27,700	-
[8563]	25/11/25	779	779	770	770	-5	-0.65	47,300	-
[8563]	25/11/21	765	775	763	775	+6	+0.78	39,300	-
[8563]	25/11/20	770	772	767	769	+8	+1.05	21,300	-
[8563]	25/11/19	764	767	760	761	-2	-0.26	32,000	-
[8563]	25/11/18	781	781	763	763	-18	-2.30	71,000	-
[8563]	25/11/17	783	786	776	781	-2	-0.26	49,100	-
[8563]	25/11/14	780	790	779	783	+3	+0.38	50,300	-
[8563]	25/11/13	778	784	778	780	+3	+0.39	45,200	-
[8563]	25/11/12	776	784	771	777	+1	+0.13	60,800	-
[8563]	25/11/11	779	779	773	776	-1	-0.13	9,400	-
[8563]	25/11/10	777	779	775	777	0	0.00	16,800	-
[8563]	25/11/07	778	780	774	777	-5	-0.64	16,400	-
[8563]	25/11/06	773	787	773	782	+11	+1.43	15,900	-
[8563]	25/11/05	775	777	764	771	-7	-0.90	34,300	-
[8563]	25/11/04	783	787	770	778	-2	-0.26	103,200	-
[8563]	25/10/31	786	799	778	780	-6	-0.76	71,600	-
[8563]	25/10/30	780	788	778	786	+10	+1.29	40,400	-
[8563]	25/10/29	787	787	772	776	-11	-1.40	39,500	-
[8563]	25/10/28	791	791	778	787	-2	-0.25	27,600	-
[8563]	25/10/27	777	789	772	789	+20	+2.60	34,100	-
[8563]	25/10/24	770	772	767	769	-1	-0.13	15,100	-
[8563]	25/10/23	766	771	766	770	0	0.00	11,800	-
[8563]	25/10/22	772	772	770	770	+4	+0.52	9,400	-
[8563]	25/10/21	765	769	764	766	+2	+0.26	24,800	-
[8563]	25/10/20	773	773	757	764	+6	+0.79	66,800	-
[8563]	25/10/17	765	768	755	758	-9	-1.17	30,600	-
[8563]	25/10/16	764	770	764	767	+11	+1.46	36,900	-
[8563]	25/10/15	750	760	748	756	+14	+1.89	15,900	-
[8563]	25/10/14	758	760	730	742	-26	-3.39	83,000	-
[8563]	25/10/10	773	773	760	768	-5	-0.65	22,600	-
[8563]	25/10/09	779	784	773	773	-6	-0.77	33,700	-
[8563]	25/10/08	772	800	771	779	+9	+1.17	33,800	-
[8563]	25/10/07	776	776	766	770	-6	-0.77	20,100	-
[8563]	25/10/06	780	784	771	776	+4	+0.52	32,000	-
[8563]	25/10/03	773	778	771	772	-1	-0.13	17,900	-
[8563]	25/10/02	778	778	766	773	-3	-0.39	16,500	-
[8563]	25/10/01	795	795	776	776	-21	-2.63	30,600	-
[8563]	25/09/30	791	798	790	797	+9	+1.14	18,400	-
[8563]	25/09/29	803	805	788	788	-5	-0.63	22,600	-
[8563]	25/09/26	789	800	786	793	+4	+0.51	44,500	-
[8563]	25/09/25	781	795	781	789	+8	+1.02	15,800	-
[8563]	25/09/24	782	783	778	781	-5	-0.64	22,200	-
[8563]	25/09/22	787	792	785	786	+5	+0.64	13,200	-
[8563]	25/09/19	782	789	778	781	+3	+0.39	28,300	-
[8563]	25/09/18	791	791	778	778	-12	-1.52	37,300	-
[8563]	25/09/17	802	802	790	790	-8	-1.00	29,300	-
[8563]	25/09/16	802	804	798	798	-2	-0.25	24,100	-
[8563]	25/09/12	803	807	800	800	-1	-0.12	17,100	-
[8563]	25/09/11	797	803	795	801	+11	+1.39	32,200	-
[8563]	25/09/10	793	801	790	790	-3	-0.38	30,900	-
[8563]	25/09/09	798	801	790	793	-6	-0.75	15,300	-
[8563]	25/09/08	801	802	795	799	-1	-0.13	9,500	-
[8563]	25/09/05	800	806	795	800	+1	+0.13	38,600	-