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
[8624]	26/10/29	1,431	1,482	1,427	1,465	+12.0	+0.83	1,030,600	47,115,034,624
[8624]	26/10/28	1,449	1,469	1,418	1,453	+24.0	+1.68	294,300	46,729,109,504
[8624]	26/10/27	1,490	1,494	1,418	1,429	-47.0	-3.18	230,700	45,957,259,264
[8624]	26/10/26	1,495	1,503	1,471	1,476	-48.0	-3.15	173,600	47,468,797,952
[8624]	26/10/23	1,534	1,537	1,471	1,524	+7.0	+0.46	231,500	49,012,498,432
[8624]	26/10/22	1,551	1,579	1,516	1,517	-39.0	-2.51	174,400	48,787,374,080
[8624]	26/10/21	1,559	1,568	1,535	1,556	+26.0	+1.70	184,700	50,041,630,720
[8624]	26/10/20	1,556	1,594	1,517	1,530	-15.0	-0.97	305,700	49,205,460,992
[8624]	26/10/19	1,556	1,598	1,499	1,545	-27.0	-1.72	400,400	49,687,867,392
[8624]	26/10/16	1,538	1,575	1,537	1,572	+40.0	+2.61	166,900	50,556,198,912
[8624]	26/10/15	1,537	1,573	1,498	1,532	-32.0	-2.05	423,400	49,269,780,480
[8624]	26/10/14	1,578	1,585	1,545	1,564	-12.0	-0.76	114,400	50,298,916,864
[8624]	26/10/13	1,566	1,593	1,561	1,576	+15.0	+0.96	120,200	50,684,841,984
[8624]	26/10/09	1,531	1,570	1,531	1,561	+30.0	+1.96	161,600	50,202,435,584
[8624]	26/10/08	1,577	1,590	1,524	1,531	-75.0	-4.67	246,400	49,237,622,784
[8624]	26/10/07	1,616	1,643	1,603	1,606	-35.0	-2.13	91,900	51,649,654,784
[8624]	26/10/06	1,630	1,651	1,621	1,641	+14.0	+0.86	154,500	52,775,268,352
[8624]	26/10/05	1,596	1,630	1,596	1,627	+26.0	+1.62	136,700	52,325,023,744
[8624]	26/10/02	1,650	1,655	1,593	1,601	-67.0	-4.02	241,000	51,488,849,920
[8624]	26/10/01	1,664	1,676	1,637	1,668	+5.0	+0.30	156,500	53,643,599,872
[8624]	26/09/30	1,632	1,673	1,608	1,663	+38.0	+2.34	155,600	53,482,799,104
[8624]	26/09/29	1,675	1,675	1,622	1,625	-87.0	-5.08	189,300	52,260,700,160
[8624]	26/09/28	1,704	1,725	1,686	1,712	+2.0	+0.12	196,700	55,058,661,376
[8624]	26/09/25	1,685	1,710	1,676	1,710	+35.0	+2.09	176,500	54,994,337,792
[8624]	26/09/24	1,691	1,704	1,672	1,675	-11.0	-0.65	185,100	53,868,724,224
[8624]	26/09/18	1,700	1,703	1,652	1,686	+2.0	+0.12	193,300	54,222,487,552
[8624]	26/09/17	1,699	1,717	1,671	1,684	+12.0	+0.72	144,200	54,158,168,064
[8624]	26/09/16	1,716	1,740	1,668	1,672	-39.0	-2.28	233,100	53,772,242,944
[8624]	26/09/15	1,699	1,716	1,685	1,711	-2.0	-0.12	96,200	55,026,499,584
[8624]	26/09/14	1,685	1,720	1,683	1,713	+14.0	+0.82	90,600	55,090,819,072
[8624]	26/09/11	1,680	1,712	1,655	1,699	-10.0	-0.59	123,600	54,640,574,464
[8624]	26/09/10	1,696	1,715	1,687	1,709	+16.0	+0.95	96,400	54,962,180,096
[8624]	26/09/09	1,708	1,723	1,689	1,693	-31.0	-1.80	111,700	54,447,611,904
[8624]	26/09/08	1,735	1,788	1,716	1,724	-29.0	-1.65	121,100	55,444,586,496
[8624]	26/09/07	1,732	1,763	1,725	1,753	+21.0	+1.21	102,000	56,377,237,504
[8624]	26/09/04	1,706	1,745	1,695	1,732	+36.0	+2.12	106,700	55,701,868,544
[8624]	26/09/03	1,671	1,715	1,650	1,696	+40.0	+2.42	164,700	54,544,093,184
[8624]	26/09/02	1,723	1,723	1,655	1,656	-88.0	-5.05	202,700	53,257,674,752
[8624]	26/09/01	1,735	1,773	1,718	1,744	+3.0	+0.17	181,900	56,087,793,664
[8624]	26/08/31	1,777	1,791	1,731	1,741	-48.0	-2.68	164,900	55,991,312,384
[8624]	26/08/28	1,719	1,797	1,711	1,789	+63.0	+3.65	183,000	57,535,012,864
[8624]	26/08/27	1,735	1,768	1,723	1,726	-1.0	-0.06	149,000	55,508,905,984
[8624]	26/08/26	1,700	1,737	1,693	1,727	+34.0	+2.01	123,500	55,541,067,776
[8624]	26/08/25	1,714	1,715	1,668	1,693	-12.0	-0.70	149,900	54,447,611,904
[8624]	26/08/24	1,707	1,711	1,683	1,705	0	+0.00	126,700	54,833,537,024
[8624]	26/08/21	1,687	1,735	1,678	1,705	-13.0	-0.76	136,200	54,833,537,024
[8624]	26/08/20	1,702	1,718	1,664	1,718	+43.0	+2.57	141,300	55,251,623,936
[8624]	26/08/19	1,632	1,704	1,604	1,675	+43.0	+2.63	236,500	53,868,724,224
[8624]	26/08/18	1,639	1,655	1,632	1,632	-7.0	-0.43	96,700	52,485,824,512
[8624]	26/08/17	1,650	1,668	1,634	1,639	-14	-0.85	96,800	-
[8624]	26/08/14	1,629	1,677	1,616	1,653	+18	+1.10	120,300	-
[8624]	26/08/13	1,574	1,635	1,574	1,635	+70	+4.47	139,100	-
[8624]	26/08/12	1,597	1,597	1,549	1,565	-9	-0.57	83,300	-
[8624]	26/08/10	1,577	1,588	1,558	1,574	+13	+0.83	83,600	-
[8624]	26/08/07	1,555	1,572	1,543	1,561	-30	-1.89	118,400	-
[8624]	26/08/06	1,524	1,603	1,523	1,591	+72	+4.74	152,800	-
[8624]	26/08/05	1,550	1,559	1,518	1,519	-11	-0.72	111,000	-
[8624]	26/08/04	1,544	1,567	1,526	1,530	-14	-0.91	133,200	-
[8624]	26/08/03	1,528	1,567	1,512	1,544	-14	-0.90	165,500	-
[8624]	26/07/31	1,536	1,599	1,465	1,558	+33	+2.16	239,900	-
[8624]	26/07/30	1,441	1,536	1,423	1,525	+56	+3.81	384,900	-
[8624]	26/07/29	1,508	1,514	1,425	1,469	-28	-1.87	217,000	-
[8624]	26/07/28	1,545	1,549	1,488	1,497	-53	-3.42	151,800	-
[8624]	26/07/27	1,573	1,582	1,546	1,550	0	0.00	107,400	-
[8624]	26/07/24	1,543	1,573	1,536	1,550	-33	-2.08	133,200	-
[8624]	26/07/23	1,563	1,601	1,561	1,583	+14	+0.89	80,200	-
[8624]	26/07/22	1,560	1,583	1,544	1,569	+22	+1.42	120,600	-
[8624]	26/07/21	1,504	1,556	1,498	1,547	+46	+3.06	135,800	-
[8624]	26/07/17	1,534	1,539	1,466	1,501	-62	-3.97	163,000	-
[8624]	26/07/16	1,614	1,679	1,494	1,563	-67	-4.11	445,700	-
[8624]	26/07/15	1,510	1,630	1,494	1,630	+133	+8.88	251,000	-
[8624]	26/07/14	1,492	1,506	1,478	1,497	+12	+0.81	80,600	-
[8624]	26/07/13	1,495	1,508	1,480	1,485	+6	+0.41	96,600	-
[8624]	26/07/10	1,458	1,496	1,449	1,479	+30	+2.07	93,300	-
[8624]	26/07/09	1,461	1,461	1,432	1,449	-12	-0.82	71,700	-
[8624]	26/07/08	1,450	1,478	1,438	1,461	+11	+0.76	105,200	-
[8624]	26/07/07	1,470	1,490	1,444	1,450	-20	-1.36	87,000	-
[8624]	26/07/06	1,440	1,473	1,438	1,470	+41	+2.87	123,000	-
[8624]	26/07/03	1,430	1,439	1,410	1,429	+7	+0.49	57,800	-
[8624]	26/07/02	1,417	1,455	1,416	1,422	+12	+0.85	88,600	-
[8624]	26/07/01	1,407	1,416	1,396	1,410	+5	+0.36	50,300	-
[8624]	26/06/30	1,400	1,426	1,384	1,405	+5	+0.36	167,800	-
[8624]	26/06/29	1,385	1,400	1,366	1,400	+32	+2.34	110,500	-
[8624]	26/06/26	1,370	1,405	1,367	1,368	-2	-0.15	100,500	-
[8624]	26/06/25	1,350	1,373	1,341	1,370	+43	+3.24	92,500	-
[8624]	26/06/24	1,344	1,364	1,315	1,327	-12	-0.90	86,800	-
[8624]	26/06/23	1,372	1,373	1,337	1,339	-31	-2.26	94,200	-
[8624]	26/06/22	1,360	1,382	1,355	1,370	+8	+0.59	79,400	-
[8624]	26/06/19	1,364	1,369	1,341	1,362	+10	+0.74	134,100	-
[8624]	26/06/18	1,365	1,377	1,345	1,352	-13	-0.95	94,600	-
[8624]	26/06/17	1,378	1,403	1,354	1,365	-24	-1.73	131,700	-
[8624]	26/06/16	1,370	1,389	1,351	1,389	-3	-0.22	122,200	-
[8624]	26/06/15	1,370	1,399	1,367	1,392	+48	+3.57	174,600	-
[8624]	26/06/12	1,319	1,363	1,310	1,344	+50	+3.86	328,400	-
[8624]	26/06/11	1,268	1,299	1,247	1,294	+24	+1.89	129,500	-
[8624]	26/06/10	1,257	1,290	1,257	1,270	+13	+1.03	85,400	-
[8624]	26/06/09	1,251	1,281	1,250	1,257	+6	+0.48	75,900	-
[8624]	26/06/08	1,250	1,290	1,230	1,251	-38	-2.95	162,900	-
[8624]	26/06/05	1,290	1,318	1,289	1,289	+21	+1.66	90,500	-
[8624]	26/06/04	1,276	1,292	1,268	1,268	-38	-2.91	101,300	-
[8624]	26/06/03	1,276	1,308	1,264	1,306	+37	+2.92	98,900	-
[8624]	26/06/02	1,266	1,273	1,237	1,269	-13	-1.01	135,700	-
[8624]	26/06/01	1,298	1,298	1,270	1,282	-13	-1.00	123,900	-
[8624]	26/05/29	1,282	1,320	1,266	1,295	+17	+1.33	175,000	-
[8624]	26/05/28	1,239	1,285	1,212	1,278	+46	+3.73	225,800	-
[8624]	26/05/27	1,233	1,250	1,226	1,232	-7	-0.56	83,700	-
[8624]	26/05/26	1,237	1,244	1,222	1,239	-3	-0.24	66,400	-
[8624]	26/05/25	1,256	1,256	1,221	1,242	+1	+0.08	102,800	-
[8624]	26/05/22	1,250	1,259	1,233	1,241	-7.0	-0.56	58,800	-
[8624]	26/05/21	1,248	1,267	1,242	1,248	+18.0	+1.46	98,600	-
[8624]	26/05/20	1,275	1,275	1,225	1,230	-40.0	-3.15	100,200	-
[8624]	26/05/19	1,260	1,293	1,260	1,270	+16.0	+1.28	131,900	-
[8624]	26/05/18	1,286	1,286	1,251	1,254	-30.0	-2.34	77,500	-
[8624]	26/05/15	1,320	1,320	1,271	1,284	-10.0	-0.77	109,100	-
[8624]	26/05/14	1,323	1,332	1,294	1,294	-29.0	-2.19	108,500	-
[8624]	26/05/13	1,278	1,333	1,275	1,323	+50.0	+3.93	158,000	-
[8624]	26/05/12	1,281	1,291	1,263	1,273	-5.0	-0.39	113,800	-
[8624]	26/05/11	1,270	1,286	1,267	1,278	+8.0	+0.63	110,600	-
[8624]	26/05/08	1,282	1,287	1,245	1,270	-12.0	-0.94	167,300	-
[8624]	26/05/07	1,295	1,313	1,281	1,282	-9.0	-0.70	188,600	-
[8624]	26/05/01	1,314	1,315	1,287	1,291	-23.0	-1.75	165,400	-
[8624]	26/04/30	1,378	1,392	1,294	1,314	-124.0	-8.62	423,600	-
[8624]	26/04/28	1,366	1,480	1,356	1,438	+71.0	+5.19	467,900	-
[8624]	26/04/27	1,398	1,398	1,365	1,367	-34	-2.43	181,000	-
[8624]	26/04/24	1,431	1,445	1,398	1,401	-46	-3.18	133,100	-
[8624]	26/04/23	1,469	1,473	1,434	1,447	-23	-1.56	114,000	-
[8624]	26/04/22	1,501	1,503	1,465	1,470	-34	-2.26	106,800	-
[8624]	26/04/21	1,520	1,529	1,486	1,504	-5	-0.33	108,600	-
[8624]	26/04/20	1,550	1,550	1,495	1,509	-14	-0.92	122,300	-
[8624]	26/04/17	1,529	1,543	1,488	1,523	-13	-0.85	194,700	-
[8624]	26/04/16	1,550	1,558	1,536	1,536	+11	+0.72	82,600	-
[8624]	26/04/15	1,550	1,565	1,515	1,525	+4	+0.26	106,300	-
[8624]	26/04/14	1,538	1,547	1,520	1,521	-2	-0.13	79,100	-
[8624]	26/04/13	1,541	1,562	1,514	1,523	-18	-1.17	100,500	-
[8624]	26/04/10	1,549	1,571	1,539	1,541	+6	+0.39	88,400	-
[8624]	26/04/09	1,570	1,570	1,535	1,535	-35	-2.23	108,100	-
[8624]	26/04/08	1,552	1,572	1,544	1,570	+63	+4.18	172,700	-
[8624]	26/04/07	1,505	1,526	1,491	1,507	+4	+0.27	100,000	-
[8624]	26/04/06	1,497	1,514	1,497	1,503	+11	+0.74	75,000	-
[8624]	26/04/03	1,507	1,518	1,491	1,492	-20	-1.32	118,300	-
[8624]	26/04/02	1,544	1,549	1,491	1,512	-28	-1.82	251,100	-
[8624]	26/04/01	1,504	1,540	1,482	1,540	+95	+6.57	297,200	-
[8624]	26/03/31	1,438	1,492	1,432	1,445	-4	-0.28	291,600	-
[8624]	26/03/30	1,404	1,449	1,403	1,449	-58	-3.85	363,600	-
[8624]	26/03/27	1,467	1,508	1,464	1,507	+20	+1.34	274,400	-
[8624]	26/03/26	1,485	1,505	1,465	1,487	+9	+0.61	298,300	-
[8624]	26/03/25	1,438	1,496	1,435	1,478	+65	+4.60	372,600	-
[8624]	26/03/24	1,400	1,439	1,394	1,413	+64	+4.74	248,900	-
[8624]	26/03/23	1,373	1,386	1,344	1,349	-64	-4.53	279,700	-
[8624]	26/03/19	1,418	1,433	1,404	1,413	-31	-2.15	271,600	-
[8624]	26/03/18	1,354	1,504	1,354	1,444	+134	+10.23	796,800	-
[8624]	26/03/17	1,334	1,339	1,303	1,310	-7	-0.53	115,700	-
[8624]	26/03/16	1,322	1,334	1,301	1,317	-9	-0.68	113,600	-
[8624]	26/03/13	1,321	1,351	1,319	1,326	-24	-1.78	118,200	-
[8624]	26/03/12	1,380	1,385	1,337	1,350	-56	-3.98	134,600	-
[8624]	26/03/11	1,416	1,437	1,405	1,406	+2	+0.14	131,200	-
[8624]	26/03/10	1,388	1,423	1,385	1,404	+46	+3.39	107,700	-
[8624]	26/03/09	1,353	1,380	1,322	1,358	-85	-5.89	304,200	-
[8624]	26/03/06	1,396	1,448	1,372	1,443	+35	+2.49	239,100	-
[8624]	26/03/05	1,377	1,418	1,377	1,408	+101	+7.73	239,300	-
[8624]	26/03/04	1,373	1,385	1,293	1,307	-96	-6.84	334,900	-
[8624]	26/03/03	1,445	1,457	1,401	1,403	-56	-3.84	183,000	-
[8624]	26/03/02	1,456	1,482	1,441	1,459	-56	-3.70	317,100	-
[8624]	26/02/27	1,449	1,522	1,439	1,515	+75	+5.21	356,900	-
[8624]	26/02/26	1,459	1,490	1,437	1,440	-12	-0.83	316,100	-
[8624]	26/02/25	1,385	1,469	1,363	1,452	+62	+4.46	437,900	-
[8624]	26/02/24	1,326	1,394	1,297	1,390	+73	+5.54	384,800	-
[8624]	26/02/20	1,324	1,336	1,311	1,317	-27	-2.01	120,200	-
[8624]	26/02/19	1,340	1,351	1,325	1,344	+10	+0.75	146,200	-
[8624]	26/02/18	1,323	1,347	1,316	1,334	+18	+1.37	137,400	-
[8624]	26/02/17	1,345	1,360	1,314	1,316	-21	-1.57	124,400	-
[8624]	26/02/16	1,368	1,368	1,319	1,337	-26	-1.91	200,700	-
[8624]	26/02/13	1,387	1,415	1,360	1,363	-40	-2.85	226,200	-
[8624]	26/02/12	1,375	1,412	1,375	1,403	+29	+2.11	239,500	-
[8624]	26/02/10	1,350	1,387	1,350	1,374	+19	+1.40	180,200	-
[8624]	26/02/09	1,364	1,376	1,348	1,355	+35	+2.65	230,700	-
[8624]	26/02/06	1,263	1,320	1,263	1,320	+57	+4.51	229,600	-
[8624]	26/02/05	1,284	1,285	1,260	1,263	-8	-0.63	136,800	-
[8624]	26/02/04	1,264	1,278	1,251	1,271	+15	+1.19	149,300	-
[8624]	26/02/03	1,234	1,283	1,230	1,256	+41	+3.37	269,600	-
[8624]	26/02/02	1,216	1,263	1,211	1,215	+11	+0.91	298,600	-
[8624]	26/01/30	1,214	1,228	1,195	1,204	-1	-0.08	286,500	-
[8624]	26/01/29	1,203	1,222	1,182	1,205	+12	+1.01	448,800	-
[8624]	26/01/28	1,200	1,205	1,185	1,193	-12	-1.00	186,300	-
[8624]	26/01/27	1,202	1,212	1,181	1,205	+2	+0.17	250,600	-
[8624]	26/01/26	1,214	1,227	1,186	1,203	-34	-2.75	311,600	-
[8624]	26/01/23	1,226	1,244	1,199	1,237	+21	+1.73	427,200	-
[8624]	26/01/22	1,129	1,276	1,127	1,216	+97	+8.67	897,900	-
[8624]	26/01/21	1,116	1,128	1,110	1,119	-16	-1.41	80,400	-
[8624]	26/01/20	1,142	1,145	1,125	1,135	-12	-1.05	110,900	-
[8624]	26/01/19	1,150	1,150	1,126	1,147	-12	-1.04	208,500	-
[8624]	26/01/16	1,149	1,159	1,142	1,159	+10	+0.87	108,400	-
[8624]	26/01/15	1,129	1,156	1,129	1,149	+17	+1.50	155,800	-
[8624]	26/01/14	1,111	1,139	1,099	1,132	+27	+2.44	177,800	-
[8624]	26/01/13	1,132	1,133	1,101	1,105	+3	+0.27	276,800	-
[8624]	26/01/09	1,086	1,113	1,078	1,102	+22	+2.04	222,800	-
[8624]	26/01/08	1,085	1,088	1,070	1,080	-10	-0.92	119,600	-
[8624]	26/01/07	1,123	1,123	1,086	1,090	-45	-3.96	216,200	-
[8624]	26/01/06	1,115	1,138	1,115	1,135	+26	+2.34	178,000	-
[8624]	26/01/05	1,091	1,110	1,091	1,109	+25	+2.31	139,600	-
[8624]	25/12/30	1,081	1,092	1,076	1,084	+3	+0.28	126,300	-
[8624]	25/12/29	1,073	1,081	1,048	1,081	+14	+1.31	178,200	-
[8624]	25/12/26	1,050	1,111	1,050	1,067	+20	+1.91	434,900	-
[8624]	25/12/25	1,072	1,072	1,038	1,047	-25	-2.33	149,200	-
[8624]	25/12/24	1,070	1,080	1,065	1,072	+8	+0.75	115,500	-
[8624]	25/12/23	1,032	1,072	1,032	1,064	+30	+2.90	164,800	-
[8624]	25/12/22	1,040	1,046	1,032	1,034	+11	+1.08	139,100	-
[8624]	25/12/19	1,027	1,038	1,022	1,023	-7	-0.68	274,200	-
[8624]	25/12/18	1,027	1,032	1,016	1,030	+2	+0.19	86,700	-
[8624]	25/12/17	1,025	1,033	1,007	1,028	+4	+0.39	149,400	-
[8624]	25/12/16	1,045	1,045	1,023	1,024	-20	-1.92	106,600	-
[8624]	25/12/15	1,031	1,053	1,031	1,044	+3	+0.29	173,100	-
[8624]	25/12/12	1,033	1,050	1,023	1,041	+27	+2.66	242,600	-
[8624]	25/12/11	1,023	1,026	1,008	1,014	-6	-0.59	87,400	-
[8624]	25/12/10	999	1,023	999	1,020	+23	+2.31	146,900	-
[8624]	25/12/09	998	1,001	991	997	-1	-0.10	43,900	-
[8624]	25/12/08	1,005	1,005	994	998	-2	-0.20	67,100	-
[8624]	25/12/05	1,010	1,014	995	1,000	-11	-1.09	84,700	-
[8624]	25/12/04	989	1,012	989	1,011	+22	+2.22	127,200	-
[8624]	25/12/03	998	1,007	989	989	-6	-0.60	131,400	-
[8624]	25/12/02	979	1,000	979	995	+11	+1.12	119,900	-
[8624]	25/12/01	981	990	962	984	-1	-0.10	116,900	-
[8624]	25/11/28	983	992	977	985	+5	+0.51	130,800	-
[8624]	25/11/27	981	987	963	980	-7	-0.71	190,600	-
[8624]	25/11/26	950	991	945	987	+50	+5.34	234,500	-
[8624]	25/11/25	953	961	933	937	-1	-0.11	96,800	-
[8624]	25/11/21	899	938	898	938	+37	+4.11	115,500	-
[8624]	25/11/20	896	913	894	901	+13	+1.46	97,200	-
[8624]	25/11/19	896	902	888	888	-8	-0.89	65,700	-
[8624]	25/11/18	898	910	893	896	-8	-0.88	81,400	-
[8624]	25/11/17	913	917	904	904	-10	-1.09	40,300	-
[8624]	25/11/14	912	922	911	914	-12	-1.30	78,700	-
[8624]	25/11/13	915	929	913	926	+13	+1.42	98,500	-
[8624]	25/11/12	900	914	899	913	+15	+1.67	121,600	-
[8624]	25/11/11	886	908	886	898	+13	+1.47	126,700	-
[8624]	25/11/10	868	895	865	885	+26	+3.03	150,400	-
[8624]	25/11/07	864	869	854	859	-8	-0.92	57,300	-
[8624]	25/11/06	864	875	858	867	+10	+1.17	81,400	-
[8624]	25/11/05	881	886	846	857	-37	-4.14	143,200	-
[8624]	25/11/04	843	903	842	894	+44	+5.18	261,000	-
[8624]	25/10/31	867	873	832	850	-2	-0.23	181,200	-
[8624]	25/10/30	851	870	846	852	+7	+0.83	400,000	-
[8624]	25/10/29	848	852	843	845	-3	-0.35	89,200	-
[8624]	25/10/28	864	864	848	848	-22	-2.53	87,600	-
[8624]	25/10/27	859	872	857	870	+19	+2.23	98,600	-
[8624]	25/10/24	854	855	845	851	-2	-0.23	69,200	-
[8624]	25/10/23	850	859	846	853	+2	+0.24	55,700	-
[8624]	25/10/22	846	855	844	851	+2	+0.24	77,900	-
[8624]	25/10/21	854	859	849	849	-6	-0.70	114,000	-
[8624]	25/10/20	854	856	844	855	+15	+1.79	72,100	-
[8624]	25/10/17	827	843	822	840	+3	+0.36	93,100	-
[8624]	25/10/16	836	841	833	837	0	0.00	61,000	-
[8624]	25/10/15	820	837	820	837	+23	+2.83	76,000	-
[8624]	25/10/14	831	839	808	814	-32	-3.78	119,300	-
[8624]	25/10/10	845	853	844	846	-5	-0.59	82,200	-
[8624]	25/10/09	856	861	849	851	-9	-1.05	45,800	-
[8624]	25/10/08	855	869	855	860	+5	+0.58	101,800	-
[8624]	25/10/07	853	861	851	855	0	0.00	66,100	-
[8624]	25/10/06	848	855	836	855	+22	+2.64	125,300	-
[8624]	25/10/03	826	835	826	833	+7	+0.85	53,600	-
[8624]	25/10/02	825	833	821	826	+7	+0.85	76,200	-
[8624]	25/10/01	841	843	819	819	-26	-3.08	119,200	-
[8624]	25/09/30	840	847	836	845	0	0.00	75,200	-
[8624]	25/09/29	839	852	827	845	-30	-3.43	155,800	-
[8624]	25/09/26	861	883	861	875	+13	+1.51	302,100	-
[8624]	25/09/25	871	871	861	862	-8	-0.92	159,200	-
[8624]	25/09/24	870	875	867	870	+1	+0.12	90,400	-
[8624]	25/09/22	879	882	869	869	-2	-0.23	109,200	-
[8624]	25/09/19	900	906	871	871	-18	-2.02	236,300	-
[8624]	25/09/18	870	896	870	889	+12	+1.37	315,200	-
[8624]	25/09/17	830	889	822	877	+47	+5.66	445,100	-
[8624]	25/09/16	824	833	821	830	+7	+0.85	78,400	-
[8624]	25/09/12	827	831	822	823	-4	-0.48	75,100	-
[8624]	25/09/11	824	832	824	827	+1	+0.12	55,000	-
[8624]	25/09/10	825	831	824	826	0	0.00	43,100	-
[8624]	25/09/09	819	830	819	826	+10	+1.23	91,900	-
[8624]	25/09/08	818	820	812	816	+2	+0.25	52,000	-
[8624]	25/09/05	810	817	810	814	+4	+0.49	55,500	-