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
[8715]	26/10/29	1,082	1,103	1,081	1,097	+11.0	+1.01	781,000	79,884,877,824
[8715]	26/10/28	1,100	1,103	1,077	1,086	-5.0	-0.46	178,800	79,083,839,488
[8715]	26/10/27	1,095	1,098	1,077	1,091	+1.0	+0.09	167,900	79,447,949,312
[8715]	26/10/26	1,100	1,100	1,085	1,090	-13.0	-1.18	151,700	79,375,122,432
[8715]	26/10/23	1,109	1,110	1,089	1,103	-6.0	-0.54	207,200	80,321,798,144
[8715]	26/10/22	1,111	1,118	1,102	1,109	+3.0	+0.27	223,500	80,758,726,656
[8715]	26/10/21	1,089	1,124	1,076	1,106	+38.0	+3.56	452,000	80,540,262,400
[8715]	26/10/20	1,109	1,118	1,059	1,068	-55.0	-4.90	401,400	77,773,062,144
[8715]	26/10/19	1,118	1,127	1,106	1,123	+3.0	+0.27	256,600	81,778,229,248
[8715]	26/10/16	1,124	1,154	1,057	1,120	-1.0	-0.09	524,400	81,559,764,992
[8715]	26/10/15	1,085	1,123	1,084	1,121	+35.0	+3.22	336,700	81,632,583,680
[8715]	26/10/14	1,075	1,096	1,068	1,086	+2.0	+0.18	223,500	79,083,839,488
[8715]	26/10/13	1,062	1,096	1,062	1,084	+36.0	+3.44	526,400	78,938,202,112
[8715]	26/10/09	1,041	1,060	1,031	1,048	+29.0	+2.85	310,100	76,316,631,040
[8715]	26/10/08	1,026	1,030	1,007	1,019	-20.0	-1.92	348,600	74,204,815,360
[8715]	26/10/07	1,037	1,050	1,025	1,039	-5.0	-0.48	204,900	75,661,246,464
[8715]	26/10/06	1,027	1,054	1,027	1,044	+24.0	+2.35	494,100	76,025,348,096
[8715]	26/10/05	1,002	1,025	999	1,020	+19.0	+1.90	169,500	74,277,642,240
[8715]	26/10/02	999	1,008	980	1,001	-3.0	-0.30	443,900	72,894,038,016
[8715]	26/10/01	1,013	1,020	996	1,004	-16.0	-1.57	517,600	73,112,502,272
[8715]	26/09/30	1,036	1,036	1,003	1,020	-12.0	-1.16	315,700	74,277,642,240
[8715]	26/09/29	1,025	1,043	1,023	1,032	-2.0	-0.19	275,600	75,151,491,072
[8715]	26/09/28	1,040	1,046	1,025	1,034	+8.0	+0.78	231,200	75,297,136,640
[8715]	26/09/25	1,033	1,040	1,026	1,026	0	+0.00	307,000	74,714,570,752
[8715]	26/09/24	1,050	1,060	1,026	1,026	-24.0	-2.29	233,500	74,714,570,752
[8715]	26/09/18	1,047	1,062	1,047	1,050	-2.0	-0.19	239,200	76,462,276,608
[8715]	26/09/17	1,032	1,062	1,032	1,052	+22.0	+2.14	272,700	76,607,922,176
[8715]	26/09/16	1,035	1,038	1,023	1,030	+1.0	+0.10	153,800	75,005,853,696
[8715]	26/09/15	1,015	1,040	1,014	1,029	-2.0	-0.19	186,200	74,933,035,008
[8715]	26/09/14	1,018	1,031	1,011	1,031	+14.0	+1.38	265,500	75,078,672,384
[8715]	26/09/11	1,004	1,028	1,004	1,017	-1.0	-0.10	259,300	74,059,177,984
[8715]	26/09/10	1,017	1,023	1,004	1,018	+1.0	+0.10	331,800	74,131,996,672
[8715]	26/09/09	1,022	1,032	1,012	1,017	-14.0	-1.36	309,900	74,059,177,984
[8715]	26/09/08	1,065	1,065	1,028	1,031	-42.0	-3.91	322,100	75,078,672,384
[8715]	26/09/07	1,076	1,081	1,061	1,073	-3.0	-0.28	244,200	78,137,163,776
[8715]	26/09/04	1,071	1,085	1,066	1,076	+5.0	+0.47	271,800	78,355,628,032
[8715]	26/09/03	1,084	1,087	1,069	1,071	-6.0	-0.56	249,500	77,991,526,400
[8715]	26/09/02	1,074	1,097	1,068	1,077	-3.0	-0.28	301,200	78,428,446,720
[8715]	26/09/01	1,092	1,101	1,078	1,080	-26.0	-2.35	454,500	78,646,910,976
[8715]	26/08/31	1,095	1,117	1,089	1,106	+4.0	+0.36	204,500	80,540,262,400
[8715]	26/08/28	1,108	1,112	1,100	1,102	-6.0	-0.54	155,100	80,248,979,456
[8715]	26/08/27	1,127	1,127	1,106	1,108	-19.0	-1.69	146,800	80,685,907,968
[8715]	26/08/26	1,119	1,130	1,110	1,127	+8.0	+0.71	159,500	82,069,512,192
[8715]	26/08/25	1,109	1,127	1,100	1,119	+22.0	+2.01	236,700	81,486,938,112
[8715]	26/08/24	1,125	1,133	1,088	1,097	-38.0	-3.35	446,900	79,884,877,824
[8715]	26/08/21	1,112	1,146	1,110	1,135	+17.0	+1.52	215,600	82,652,078,080
[8715]	26/08/20	1,125	1,133	1,111	1,118	-2.0	-0.18	195,500	81,414,119,424
[8715]	26/08/19	1,152	1,162	1,112	1,120	-23.0	-2.01	431,300	81,559,764,992
[8715]	26/08/18	1,105	1,150	1,105	1,143	+51.0	+4.67	564,200	83,234,652,160
[8715]	26/08/17	1,125	1,137	1,086	1,092	-47	-4.13	574,900	-
[8715]	26/08/14	1,128	1,154	1,121	1,139	+19	+1.70	438,100	-
[8715]	26/08/13	1,158	1,159	1,099	1,120	-21	-1.84	849,700	-
[8715]	26/08/12	1,225	1,225	1,135	1,141	-101	-8.13	1,191,800	-
[8715]	26/08/10	1,299	1,345	1,242	1,242	+30	+2.48	640,900	-
[8715]	26/08/07	1,217	1,227	1,199	1,212	+10	+0.83	362,800	-
[8715]	26/08/06	1,220	1,227	1,198	1,202	-23	-1.88	209,600	-
[8715]	26/08/05	1,235	1,237	1,216	1,225	+20	+1.66	256,500	-
[8715]	26/08/04	1,204	1,215	1,201	1,205	+5	+0.42	262,100	-
[8715]	26/08/03	1,196	1,209	1,178	1,200	-3	-0.25	420,200	-
[8715]	26/07/31	1,213	1,231	1,186	1,203	-3	-0.25	305,700	-
[8715]	26/07/30	1,200	1,217	1,196	1,206	-14	-1.15	305,100	-
[8715]	26/07/29	1,187	1,228	1,178	1,220	+30	+2.52	467,200	-
[8715]	26/07/28	1,203	1,217	1,187	1,190	-17	-1.41	303,000	-
[8715]	26/07/27	1,203	1,207	1,185	1,207	+15	+1.26	272,900	-
[8715]	26/07/24	1,191	1,192	1,179	1,192	-8	-0.67	254,500	-
[8715]	26/07/23	1,202	1,208	1,190	1,200	-2	-0.17	267,700	-
[8715]	26/07/22	1,210	1,210	1,179	1,202	-11	-0.91	336,100	-
[8715]	26/07/21	1,188	1,213	1,169	1,213	+54	+4.66	259,900	-
[8715]	26/07/17	1,194	1,198	1,150	1,159	-35	-2.93	369,400	-
[8715]	26/07/16	1,226	1,226	1,192	1,194	-46	-3.71	235,400	-
[8715]	26/07/15	1,245	1,245	1,224	1,240	-5	-0.40	197,000	-
[8715]	26/07/14	1,232	1,248	1,218	1,245	+15	+1.22	182,400	-
[8715]	26/07/13	1,215	1,238	1,215	1,230	+10	+0.82	232,400	-
[8715]	26/07/10	1,250	1,250	1,213	1,220	-21	-1.69	240,300	-
[8715]	26/07/09	1,242	1,247	1,232	1,241	-1	-0.08	188,100	-
[8715]	26/07/08	1,256	1,268	1,239	1,242	-21	-1.66	199,600	-
[8715]	26/07/07	1,301	1,310	1,258	1,263	-28	-2.17	264,900	-
[8715]	26/07/06	1,257	1,300	1,250	1,291	+38	+3.03	272,700	-
[8715]	26/07/03	1,250	1,282	1,245	1,253	+9	+0.72	243,700	-
[8715]	26/07/02	1,244	1,257	1,229	1,244	+29	+2.39	290,500	-
[8715]	26/07/01	1,215	1,245	1,204	1,215	-8	-0.65	252,300	-
[8715]	26/06/30	1,230	1,245	1,221	1,223	+3	+0.25	296,200	-
[8715]	26/06/29	1,240	1,250	1,214	1,220	+1	+0.08	262,000	-
[8715]	26/06/26	1,180	1,220	1,171	1,219	+43	+3.66	388,600	-
[8715]	26/06/25	1,245	1,250	1,176	1,176	-77	-6.15	522,100	-
[8715]	26/06/24	1,251	1,288	1,229	1,253	+2	+0.16	368,700	-
[8715]	26/06/23	1,265	1,274	1,251	1,251	-27	-2.11	298,600	-
[8715]	26/06/22	1,271	1,305	1,271	1,278	+1	+0.08	285,300	-
[8715]	26/06/19	1,311	1,332	1,276	1,277	-34	-2.59	370,900	-
[8715]	26/06/18	1,272	1,346	1,269	1,311	+67	+5.39	507,300	-
[8715]	26/06/17	1,247	1,292	1,244	1,244	+16	+1.30	292,200	-
[8715]	26/06/16	1,224	1,245	1,215	1,228	-7	-0.57	225,900	-
[8715]	26/06/15	1,220	1,252	1,219	1,235	+21	+1.73	298,800	-
[8715]	26/06/12	1,201	1,258	1,185	1,214	-17	-1.38	831,300	-
[8715]	26/06/11	1,200	1,233	1,182	1,231	+42	+3.53	365,100	-
[8715]	26/06/10	1,194	1,195	1,169	1,189	+6	+0.51	435,900	-
[8715]	26/06/09	1,199	1,214	1,171	1,183	-16	-1.33	448,000	-
[8715]	26/06/08	1,199	1,223	1,174	1,199	-14	-1.15	498,600	-
[8715]	26/06/05	1,227	1,232	1,200	1,213	+3	+0.25	306,100	-
[8715]	26/06/04	1,178	1,226	1,160	1,210	+21	+1.77	429,600	-
[8715]	26/06/03	1,234	1,234	1,176	1,189	-32	-2.62	321,600	-
[8715]	26/06/02	1,218	1,226	1,176	1,221	+3	+0.25	482,500	-
[8715]	26/06/01	1,211	1,239	1,190	1,218	+14	+1.16	535,300	-
[8715]	26/05/29	1,247	1,258	1,204	1,204	-55	-4.37	472,600	-
[8715]	26/05/28	1,269	1,272	1,225	1,259	-32	-2.48	585,900	-
[8715]	26/05/27	1,333	1,346	1,291	1,291	-61	-4.51	460,500	-
[8715]	26/05/26	1,355	1,378	1,341	1,352	+2	+0.15	334,000	-
[8715]	26/05/25	1,387	1,391	1,335	1,350	-24	-1.75	348,900	-
[8715]	26/05/22	1,341	1,383	1,341	1,374	+27.0	+2.00	386,000	-
[8715]	26/05/21	1,368	1,375	1,331	1,347	-6.0	-0.44	443,400	-
[8715]	26/05/20	1,310	1,362	1,307	1,353	+35.0	+2.66	458,700	-
[8715]	26/05/19	1,307	1,340	1,298	1,318	+23.0	+1.78	586,700	-
[8715]	26/05/18	1,333	1,343	1,254	1,295	-45.0	-3.36	638,400	-
[8715]	26/05/15	1,334	1,346	1,312	1,340	+25.0	+1.90	386,300	-
[8715]	26/05/14	1,309	1,379	1,295	1,315	+7.0	+0.54	704,400	-
[8715]	26/05/13	1,300	1,355	1,271	1,308	-52.0	-3.82	1,366,500	-
[8715]	26/05/12	1,439	1,448	1,360	1,360	-49.0	-3.48	978,300	-
[8715]	26/05/11	1,464	1,479	1,399	1,409	-64.0	-4.34	629,900	-
[8715]	26/05/08	1,495	1,496	1,436	1,473	-22.0	-1.47	673,000	-
[8715]	26/05/07	1,461	1,502	1,394	1,495	+27.0	+1.84	761,600	-
[8715]	26/05/01	1,475	1,483	1,460	1,468	-32.0	-2.13	464,900	-
[8715]	26/04/30	1,498	1,526	1,493	1,500	-18.0	-1.19	410,300	-
[8715]	26/04/28	1,476	1,526	1,469	1,518	+29.0	+1.95	465,700	-
[8715]	26/04/27	1,543	1,582	1,468	1,489	-54	-3.50	865,500	-
[8715]	26/04/24	1,492	1,574	1,487	1,543	+56	+3.77	789,300	-
[8715]	26/04/23	1,481	1,498	1,438	1,487	+14	+0.95	878,700	-
[8715]	26/04/22	1,493	1,509	1,471	1,473	-20	-1.34	470,100	-
[8715]	26/04/21	1,504	1,507	1,450	1,493	+19	+1.29	657,200	-
[8715]	26/04/20	1,565	1,584	1,464	1,474	-83	-5.33	1,171,500	-
[8715]	26/04/17	1,635	1,649	1,520	1,557	-72	-4.42	1,097,800	-
[8715]	26/04/16	1,667	1,689	1,611	1,629	-51	-3.04	944,000	-
[8715]	26/04/15	1,661	1,710	1,655	1,680	+33	+2.00	722,900	-
[8715]	26/04/14	1,609	1,668	1,594	1,647	+29	+1.79	743,300	-
[8715]	26/04/13	1,545	1,620	1,545	1,618	+87	+5.68	929,200	-
[8715]	26/04/10	1,635	1,640	1,506	1,531	-77	-4.79	1,311,600	-
[8715]	26/04/09	1,562	1,617	1,560	1,608	+65	+4.21	717,400	-
[8715]	26/04/08	1,539	1,544	1,487	1,543	+19	+1.25	755,800	-
[8715]	26/04/07	1,476	1,524	1,466	1,524	+63	+4.31	449,300	-
[8715]	26/04/06	1,452	1,471	1,451	1,461	+23	+1.60	394,900	-
[8715]	26/04/03	1,404	1,448	1,404	1,438	+32	+2.28	337,700	-
[8715]	26/04/02	1,425	1,434	1,397	1,406	-8	-0.57	492,300	-
[8715]	26/04/01	1,406	1,418	1,388	1,414	+38	+2.76	555,000	-
[8715]	26/03/31	1,383	1,415	1,365	1,376	-14	-1.01	625,000	-
[8715]	26/03/30	1,372	1,392	1,353	1,390	-10	-0.71	617,600	-
[8715]	26/03/27	1,389	1,406	1,377	1,400	+17	+1.23	598,600	-
[8715]	26/03/26	1,404	1,408	1,364	1,383	-12	-0.86	457,800	-
[8715]	26/03/25	1,351	1,410	1,348	1,395	+80	+6.08	535,300	-
[8715]	26/03/24	1,314	1,331	1,305	1,315	+42	+3.30	460,700	-
[8715]	26/03/23	1,319	1,320	1,268	1,273	-64	-4.79	834,600	-
[8715]	26/03/19	1,361	1,389	1,336	1,337	-46	-3.33	638,500	-
[8715]	26/03/18	1,373	1,385	1,351	1,383	+18	+1.32	415,000	-
[8715]	26/03/17	1,333	1,375	1,333	1,365	+42	+3.17	398,500	-
[8715]	26/03/16	1,325	1,334	1,308	1,323	+6	+0.46	395,200	-
[8715]	26/03/13	1,280	1,330	1,264	1,317	+31	+2.41	523,400	-
[8715]	26/03/12	1,317	1,348	1,284	1,286	-28	-2.13	460,300	-
[8715]	26/03/11	1,330	1,341	1,307	1,314	-2	-0.15	618,000	-
[8715]	26/03/10	1,285	1,332	1,274	1,316	+51	+4.03	485,200	-
[8715]	26/03/09	1,237	1,271	1,230	1,265	-15	-1.17	518,300	-
[8715]	26/03/06	1,247	1,284	1,225	1,280	+33	+2.65	586,200	-
[8715]	26/03/05	1,215	1,258	1,215	1,247	+62	+5.23	644,300	-
[8715]	26/03/04	1,191	1,208	1,157	1,185	-29	-2.39	489,500	-
[8715]	26/03/03	1,221	1,239	1,212	1,214	-1	-0.08	470,400	-
[8715]	26/03/02	1,201	1,222	1,195	1,215	-16	-1.30	383,100	-
[8715]	26/02/27	1,219	1,239	1,207	1,231	+32	+2.67	564,800	-
[8715]	26/02/26	1,205	1,214	1,195	1,199	+4	+0.33	350,500	-
[8715]	26/02/25	1,196	1,204	1,182	1,195	0	0.00	399,100	-
[8715]	26/02/24	1,178	1,206	1,169	1,195	+17	+1.44	544,700	-
[8715]	26/02/20	1,160	1,181	1,152	1,178	+11	+0.94	364,300	-
[8715]	26/02/19	1,144	1,176	1,141	1,167	+7	+0.60	363,100	-
[8715]	26/02/18	1,145	1,160	1,126	1,160	+26	+2.29	648,700	-
[8715]	26/02/17	1,106	1,136	1,100	1,134	+39	+3.56	666,100	-
[8715]	26/02/16	1,091	1,108	1,079	1,095	+1	+0.09	511,800	-
[8715]	26/02/13	1,100	1,100	1,069	1,094	-6	-0.55	500,500	-
[8715]	26/02/12	1,070	1,109	1,066	1,100	+30	+2.80	747,900	-
[8715]	26/02/10	1,030	1,076	1,027	1,070	+44	+4.29	1,067,500	-
[8715]	26/02/09	1,029	1,035	975	1,026	-15	-1.44	1,315,800	-
[8715]	26/02/06	1,039	1,046	1,022	1,041	-4	-0.38	515,500	-
[8715]	26/02/05	1,059	1,062	1,032	1,045	-4	-0.38	756,500	-
[8715]	26/02/04	1,053	1,061	1,041	1,049	-11	-1.04	564,600	-
[8715]	26/02/03	1,064	1,070	1,052	1,060	+6	+0.57	603,300	-
[8715]	26/02/02	1,064	1,077	1,046	1,054	+4	+0.38	452,300	-
[8715]	26/01/30	1,047	1,054	1,038	1,050	+14	+1.35	321,200	-
[8715]	26/01/29	1,020	1,038	996	1,036	-4	-0.38	566,100	-
[8715]	26/01/28	1,041	1,047	1,028	1,040	-11	-1.05	282,400	-
[8715]	26/01/27	1,040	1,062	1,027	1,051	+3	+0.29	247,400	-
[8715]	26/01/26	1,051	1,059	1,045	1,048	-18	-1.69	315,000	-
[8715]	26/01/23	1,072	1,082	1,060	1,066	-2	-0.19	283,700	-
[8715]	26/01/22	1,068	1,075	1,064	1,068	+6	+0.56	403,700	-
[8715]	26/01/21	1,058	1,066	1,051	1,062	-8	-0.75	325,600	-
[8715]	26/01/20	1,073	1,090	1,069	1,070	0	0.00	291,400	-
[8715]	26/01/19	1,074	1,075	1,058	1,070	+2	+0.19	351,400	-
[8715]	26/01/16	1,099	1,105	1,032	1,068	-22	-2.02	792,100	-
[8715]	26/01/15	1,084	1,098	1,082	1,090	+18	+1.68	369,200	-
[8715]	26/01/14	1,070	1,078	1,065	1,072	+10	+0.94	376,700	-
[8715]	26/01/13	1,075	1,080	1,061	1,062	+4	+0.38	452,900	-
[8715]	26/01/09	1,050	1,061	1,044	1,058	+12	+1.15	316,800	-
[8715]	26/01/08	1,052	1,064	1,046	1,046	+3	+0.29	372,100	-
[8715]	26/01/07	1,029	1,044	1,017	1,043	+7	+0.68	313,500	-
[8715]	26/01/06	1,030	1,053	1,028	1,036	+16	+1.57	394,800	-
[8715]	26/01/05	1,008	1,020	1,003	1,020	+12	+1.19	426,800	-
[8715]	25/12/30	1,025	1,027	998	1,008	-13	-1.27	357,800	-
[8715]	25/12/29	1,018	1,027	1,014	1,021	+3	+0.29	299,500	-
[8715]	25/12/26	1,013	1,019	1,010	1,018	+11	+1.09	295,400	-
[8715]	25/12/25	988	1,021	977	1,007	+42	+4.35	721,900	-
[8715]	25/12/24	973	979	965	965	-12	-1.23	433,200	-
[8715]	25/12/23	971	980	964	977	+15	+1.56	270,100	-
[8715]	25/12/22	981	984	954	962	-4	-0.41	578,300	-
[8715]	25/12/19	951	973	951	966	+14	+1.47	410,400	-
[8715]	25/12/18	950	960	947	952	+2	+0.21	271,700	-
[8715]	25/12/17	940	954	934	950	+11	+1.17	249,400	-
[8715]	25/12/16	940	957	937	939	+1	+0.11	355,100	-
[8715]	25/12/15	922	938	920	938	+19	+2.07	295,900	-
[8715]	25/12/12	915	921	910	919	+15	+1.66	266,400	-
[8715]	25/12/11	908	915	894	904	-4	-0.44	375,500	-
[8715]	25/12/10	904	915	902	908	-6	-0.66	281,800	-
[8715]	25/12/09	910	919	900	914	+18	+2.01	346,000	-
[8715]	25/12/08	894	900	892	896	+1	+0.11	328,700	-
[8715]	25/12/05	895	904	890	895	-4	-0.44	361,400	-
[8715]	25/12/04	880	900	874	899	+9	+1.01	452,400	-
[8715]	25/12/03	893	897	886	890	+6	+0.68	400,600	-
[8715]	25/12/02	895	898	880	884	-12	-1.34	329,200	-
[8715]	25/12/01	905	909	887	896	+6	+0.67	373,600	-
[8715]	25/11/28	888	899	888	890	+10	+1.14	312,500	-
[8715]	25/11/27	867	885	865	880	+13	+1.50	318,000	-
[8715]	25/11/26	858	873	855	867	+20	+2.36	434,500	-
[8715]	25/11/25	864	868	845	847	-10	-1.17	494,700	-
[8715]	25/11/21	847	862	840	857	+12	+1.42	610,800	-
[8715]	25/11/20	871	884	839	845	-14	-1.63	857,600	-
[8715]	25/11/19	836	872	836	859	+19	+2.26	656,900	-
[8715]	25/11/18	841	853	828	840	-14	-1.64	606,100	-
[8715]	25/11/17	844	859	841	854	+7	+0.83	444,800	-
[8715]	25/11/14	838	853	832	847	+7	+0.83	381,100	-
[8715]	25/11/13	835	846	833	840	+9	+1.08	338,400	-
[8715]	25/11/12	813	837	809	831	+26	+3.23	697,000	-
[8715]	25/11/11	777	809	752	805	-15	-1.83	1,101,100	-
[8715]	25/11/10	826	829	812	820	+7	+0.86	455,800	-
[8715]	25/11/07	811	818	806	813	+10	+1.25	394,900	-
[8715]	25/11/06	802	812	798	803	-4	-0.50	447,500	-
[8715]	25/11/05	813	820	795	807	-1	-0.12	383,000	-
[8715]	25/11/04	784	812	784	808	+12	+1.51	533,200	-
[8715]	25/10/31	798	807	791	796	+13	+1.66	347,900	-
[8715]	25/10/30	774	791	772	783	+16	+2.09	375,600	-
[8715]	25/10/29	771	776	755	767	-18	-2.29	413,000	-
[8715]	25/10/28	811	813	785	785	-37	-4.50	316,800	-
[8715]	25/10/27	812	832	812	822	+21	+2.62	347,500	-
[8715]	25/10/24	797	806	792	801	0	0.00	286,800	-
[8715]	25/10/23	792	805	787	801	+4	+0.50	221,900	-
[8715]	25/10/22	797	805	796	797	0	0.00	208,800	-
[8715]	25/10/21	800	807	795	797	-2	-0.25	278,900	-
[8715]	25/10/20	790	808	783	799	+18	+2.30	355,000	-
[8715]	25/10/17	780	790	764	781	-6	-0.76	531,300	-
[8715]	25/10/16	802	804	786	787	-15	-1.87	280,200	-
[8715]	25/10/15	800	806	796	802	+3	+0.38	251,600	-
[8715]	25/10/14	780	806	779	799	0	0.00	579,200	-
[8715]	25/10/10	787	809	778	799	-1	-0.13	365,500	-
[8715]	25/10/09	791	804	788	800	-1	-0.12	314,300	-
[8715]	25/10/08	809	812	794	801	+1	+0.13	354,500	-
[8715]	25/10/07	799	810	791	800	-8	-0.99	499,700	-
[8715]	25/10/06	806	810	787	808	+11	+1.38	368,900	-
[8715]	25/10/03	799	806	794	797	+9	+1.14	367,100	-
[8715]	25/10/02	793	796	773	788	-16	-1.99	496,500	-
[8715]	25/10/01	825	825	787	804	-21	-2.55	457,100	-
[8715]	25/09/30	814	840	809	825	+17	+2.10	523,100	-
[8715]	25/09/29	810	818	790	808	+3	+0.37	666,800	-
[8715]	25/09/26	804	814	801	805	+4	+0.50	413,700	-
[8715]	25/09/25	811	819	800	801	-10	-1.23	503,300	-
[8715]	25/09/24	818	828	806	811	-22	-2.64	793,300	-
[8715]	25/09/22	855	856	833	833	-13	-1.54	429,000	-
[8715]	25/09/19	878	883	845	846	-29	-3.31	698,400	-
[8715]	25/09/18	881	883	862	875	-4	-0.46	359,600	-
[8715]	25/09/17	905	906	877	879	-33	-3.62	515,100	-
[8715]	25/09/16	908	919	898	912	+6	+0.66	393,000	-
[8715]	25/09/12	901	913	891	906	+2	+0.22	529,700	-
[8715]	25/09/11	915	915	892	904	-11	-1.20	430,500	-
[8715]	25/09/10	904	917	900	915	-1	-0.11	332,700	-
[8715]	25/09/09	907	920	905	916	+10	+1.10	360,700	-
[8715]	25/09/08	895	911	892	906	+18	+2.03	453,400	-
[8715]	25/09/05	893	899	878	888	-5	-0.56	588,600	-