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
[3583]	26/10/30	1,362	1,380	1,332	1,340	-5.0	-0.37	700	3,669,418,496
[3583]	26/10/29	1,345	1,345	1,345	1,345	-29.0	-2.11	100	3,683,110,400
[3583]	26/10/28	1,306	1,374	1,306	1,374	+62.0	+4.73	1,400	3,762,523,136
[3583]	26/10/27	1,338	1,338	1,312	1,312	-21.0	-1.58	700	3,592,743,936
[3583]	26/10/26	1,361	1,361	1,333	1,333	-40.0	-2.91	400	3,650,249,984
[3583]	26/10/23	1,377	1,377	1,363	1,373	+8.0	+0.59	1,600	3,759,784,704
[3583]	26/10/22	1,360	1,365	1,360	1,365	+13.0	+0.96	800	3,737,877,760
[3583]	26/10/21	1,356	1,356	1,352	1,352	+2.0	+0.15	400	3,702,278,912
[3583]	26/10/20	1,339	1,350	1,315	1,350	0	+0.00	1,700	3,696,802,304
[3583]	26/10/19	1,313	1,350	1,313	1,350	+50.0	+3.85	1,700	3,696,802,304
[3583]	26/10/16	1,300	1,300	1,300	1,300	0	+0.00	100	3,559,883,520
[3583]	26/10/15	1,303	1,303	1,262	1,300	-33.0	-2.48	700	3,559,883,520
[3583]	26/10/14	1,333	1,333	1,333	1,333	-9.0	-0.67	100	3,650,249,984
[3583]	26/10/13	1,384	1,384	1,330	1,342	-23.0	-1.68	1,300	3,674,895,104
[3583]	26/10/09	1,365	1,365	1,365	1,365	+5.0	+0.37	200	3,737,877,760
[3583]	26/10/08	1,360	1,360	1,360	1,360	0	+0.00	1,100	3,724,185,856
[3583]	26/10/07	1,366	1,366	1,360	1,360	-20.0	-1.45	500	3,724,185,856
[3583]	26/10/06	1,380	1,380	1,380	1,380	+19.0	+1.40	100	3,778,953,472
[3583]	26/10/05	－	－	－	1,361	－	－	0	-
[3583]	26/10/02	－	－	－	1,361	－	－	0	-
[3583]	26/10/01	－	－	－	1,361	－	－	0	-
[3583]	26/09/30	1,381	1,381	1,361	1,361	-18.0	-1.31	1,000	3,726,924,288
[3583]	26/09/29	－	－	－	1,379	－	－	0	-
[3583]	26/09/28	1,382	1,382	1,379	1,379	0	+0.00	600	3,776,215,040
[3583]	26/09/25	1,367	1,379	1,367	1,379	+19.0	+1.40	2,500	3,776,215,040
[3583]	26/09/24	1,368	1,368	1,351	1,360	-8.0	-0.58	1,500	3,724,185,856
[3583]	26/09/18	1,360	1,368	1,360	1,368	0	+0.00	500	3,746,092,800
[3583]	26/09/17	1,367	1,368	1,367	1,368	+3.0	+0.22	200	3,746,092,800
[3583]	26/09/16	1,352	1,365	1,352	1,365	+20.0	+1.49	800	3,737,877,760
[3583]	26/09/15	1,345	1,345	1,345	1,345	0	+0.00	100	3,683,110,400
[3583]	26/09/14	1,343	1,345	1,343	1,345	-3.0	-0.22	800	3,683,110,400
[3583]	26/09/11	1,345	1,348	1,345	1,348	+3.0	+0.22	300	3,691,325,440
[3583]	26/09/10	1,358	1,358	1,345	1,345	-5.0	-0.37	500	3,683,110,400
[3583]	26/09/09	－	－	－	1,350	－	－	0	-
[3583]	26/09/08	1,350	1,350	1,350	1,350	0	+0.00	700	3,696,802,304
[3583]	26/09/07	1,343	1,350	1,343	1,350	+5.0	+0.37	2,500	3,696,802,304
[3583]	26/09/04	1,343	1,348	1,343	1,345	-14.0	-1.03	600	3,683,110,400
[3583]	26/09/03	1,336	1,359	1,336	1,359	+11.0	+0.82	1,300	3,721,447,424
[3583]	26/09/02	1,340	1,348	1,340	1,348	+2.0	+0.15	500	3,691,325,440
[3583]	26/09/01	1,329	1,346	1,329	1,346	+27.0	+2.05	1,100	3,685,848,832
[3583]	26/08/31	1,319	1,319	1,318	1,319	-1.0	-0.08	1,000	3,611,912,704
[3583]	26/08/28	1,308	1,320	1,308	1,320	+4.0	+0.30	400	3,614,651,136
[3583]	26/08/27	1,315	1,318	1,315	1,316	+1.0	+0.08	500	3,603,697,664
[3583]	26/08/26	1,315	1,320	1,315	1,315	-1.0	-0.08	1,400	3,600,959,232
[3583]	26/08/25	1,316	1,320	1,315	1,316	-2.0	-0.15	3,200	3,603,697,664
[3583]	26/08/24	1,318	1,318	1,315	1,318	+10.0	+0.76	1,300	3,609,174,272
[3583]	26/08/21	1,305	1,308	1,305	1,308	+6.0	+0.46	200	3,581,790,464
[3583]	26/08/20	1,302	1,302	1,302	1,302	+20.0	+1.56	100	3,565,360,384
[3583]	26/08/19	1,286	1,286	1,282	1,282	-23.0	-1.76	200	3,510,593,024
[3583]	26/08/18	1,274	1,309	1,274	1,305	+5.0	+0.38	2,600	3,573,575,424
[3583]	26/08/17	1,270	1,300	1,270	1,300	0	+0.00	2,000	3,559,883,520
[3583]	26/08/14	1,265	1,300	1,262	1,300	+35.0	+2.77	4,600	3,559,883,520
[3583]	26/08/13	1,271	1,275	1,265	1,265	-16.0	-1.25	400	3,464,040,704
[3583]	26/08/12	1,278	1,290	1,278	1,281	+33.0	+2.64	1,200	3,507,854,592
[3583]	26/08/10	1,285	1,297	1,248	1,248	-7.0	-0.56	2,700	3,417,488,384
[3583]	26/08/07	1,255	1,255	1,255	1,255	-33.0	-2.56	100	3,436,656,896
[3583]	26/08/06	1,285	1,288	1,285	1,288	+1.0	+0.08	700	3,527,023,104
[3583]	26/08/05	1,287	1,287	1,287	1,287	+26.0	+2.06	300	3,524,284,672
[3583]	26/08/04	1,265	1,265	1,261	1,261	-33.0	-2.55	200	3,453,086,976
[3583]	26/08/03	1,294	1,294	1,294	1,294	+27.0	+2.13	4,500	3,543,453,440
[3583]	26/07/31	1,289	1,289	1,267	1,267	+7.0	+0.56	600	3,469,517,312
[3583]	26/07/30	1,340	1,340	1,260	1,260	-100.0	-7.35	3,100	3,450,348,800
[3583]	26/07/29	－	－	－	1,360	－	－	0	-
[3583]	26/07/28	1,325	1,372	1,325	1,360	+36	+2.72	4,800	-
[3583]	26/07/27	1,346	1,355	1,319	1,324	-5	-0.38	1,400	-
[3583]	26/07/24	1,357	1,369	1,328	1,329	-28	-2.06	3,000	-
[3583]	26/07/23	1,335	1,357	1,332	1,357	+37	+2.80	900	-
[3583]	26/07/22	1,347	1,357	1,320	1,320	-27	-2.00	2,400	-
[3583]	26/07/21	1,337	1,369	1,337	1,347	+2	+0.15	7,300	-
[3583]	26/07/17	1,342	1,345	1,339	1,345	+27	+2.05	2,600	-
[3583]	26/07/16	1,335	1,335	1,305	1,318	-21	-1.57	1,500	-
[3583]	26/07/15	1,319	1,339	1,289	1,339	+51	+3.96	2,700	-
[3583]	26/07/14	1,262	1,288	1,262	1,288	+23	+1.82	500	-
[3583]	26/07/13	1,283	1,283	1,264	1,265	-22	-1.71	1,800	-
[3583]	26/07/10	1,320	1,320	1,264	1,287	-55	-4.10	5,400	-
[3583]	26/07/09	1,444	1,453	1,320	1,342	+108	+8.75	26,500	-
[3583]	26/07/08	1,239	1,249	1,234	1,234	-4	-0.32	7,400	-
[3583]	26/07/07	1,215	1,239	1,215	1,238	+28	+2.31	1,600	-
[3583]	26/07/06	1,229	1,229	1,210	1,210	-11	-0.90	2,700	-
[3583]	26/07/03	1,210	1,221	1,210	1,221	+11	+0.91	5,800	-
[3583]	26/07/02	1,209	1,210	1,209	1,210	-4	-0.33	1,700	-
[3583]	26/07/01	1,214	1,214	1,214	1,214	+2	+0.17	100	-
[3583]	26/06/30	1,212	1,212	1,212	1,212	+2	+0.17	100	-
[3583]	26/06/29	1,210	1,210	1,210	1,210	-5	-0.41	6,400	-
[3583]	26/06/26	1,205	1,215	1,204	1,215	+10	+0.83	3,400	-
[3583]	26/06/25	1,205	1,205	1,205	1,205	0	0.00	3,200	-
[3583]	26/06/24	1,199	1,205	1,195	1,205	+16	+1.35	700	-
[3583]	26/06/23	1,188	1,190	1,187	1,189	+8	+0.68	600	-
[3583]	26/06/22	1,181	1,181	1,176	1,181	0	0.00	800	-
[3583]	26/06/19	1,209	1,218	1,181	1,181	-38	-3.12	1,100	-
[3583]	26/06/18	1,216	1,219	1,210	1,219	+16	+1.33	900	-
[3583]	26/06/17	1,192	1,203	1,192	1,203	+18	+1.52	300	-
[3583]	26/06/16	1,212	1,212	1,185	1,185	-27	-2.23	500	-
[3583]	26/06/15	1,195	1,212	1,182	1,212	+37	+3.15	1,500	-
[3583]	26/06/12	1,175	1,175	1,175	1,175	+5	+0.43	100	-
[3583]	26/06/11	1,185	1,185	1,170	1,170	-4	-0.34	600	-
[3583]	26/06/10	1,189	1,199	1,174	1,174	-14	-1.18	800	-
[3583]	26/06/09	1,191	1,191	1,180	1,188	+10	+0.85	500	-
[3583]	26/06/08	1,168	1,178	1,168	1,178	+3	+0.26	200	-
[3583]	26/06/05	1,157	1,175	1,157	1,175	+19	+1.64	200	-
[3583]	26/06/04	1,156	1,156	1,156	1,156	-15	-1.28	100	-
[3583]	26/06/03	1,165	1,171	1,165	1,171	－	－	300	-
[3583]	26/06/02	－	－	－	1,172	－	－	0	-
[3583]	26/06/01	1,205	1,205	1,172	1,172	-33	-2.74	500	-
[3583]	26/05/29	1,181	1,210	1,169	1,205	+22	+1.86	900	-
[3583]	26/05/28	1,159	1,183	1,159	1,183	+24	+2.07	400	-
[3583]	26/05/27	1,159	1,159	1,159	1,159	+3	+0.26	200	-
[3583]	26/05/26	1,173	1,173	1,152	1,156	-17	-1.45	800	-
[3583]	26/05/25	1,168	1,176	1,168	1,173	+20	+1.73	5,200	-
[3583]	26/05/22	1,135	1,153	1,135	1,153	+28.0	+2.49	5,200	-
[3583]	26/05/21	1,138	1,154	1,125	1,125	-6.0	-0.53	5,700	-
[3583]	26/05/20	1,178	1,178	1,131	1,131	-48.0	-4.07	7,800	-
[3583]	26/05/19	1,185	1,189	1,160	1,179	-5.0	-0.42	11,000	-
[3583]	26/05/18	1,203	1,203	1,184	1,184	-32.0	-2.63	9,700	-
[3583]	26/05/15	1,242	1,242	1,216	1,216	-26.0	-2.09	1,800	-
[3583]	26/05/14	1,260	1,260	1,242	1,242	-18.0	-1.43	3,300	-
[3583]	26/05/13	1,279	1,312	1,250	1,260	-62.0	-4.69	11,200	-
[3583]	26/05/12	1,352	1,352	1,301	1,322	-30.0	-2.22	2,700	-
[3583]	26/05/11	1,299	1,370	1,299	1,352	+61.0	+4.73	8,200	-
[3583]	26/05/08	1,302	1,302	1,291	1,291	0	+0.00	1,500	-
[3583]	26/05/07	1,280	1,292	1,280	1,291	+2.0	+0.16	1,100	-
[3583]	26/05/01	1,271	1,289	1,271	1,289	+8.0	+0.62	900	-
[3583]	26/04/30	1,322	1,322	1,281	1,281	-41.0	-3.10	4,400	-
[3583]	26/04/28	1,300	1,322	1,300	1,322	+21.0	+1.61	300	-
[3583]	26/04/27	1,329	1,329	1,301	1,301	-28	-2.11	2,100	-
[3583]	26/04/24	1,328	1,329	1,328	1,329	+13	+0.99	1,400	-
[3583]	26/04/23	1,310	1,316	1,310	1,316	+6	+0.46	300	-
[3583]	26/04/22	1,310	1,310	1,310	1,310	-19	-1.43	100	-
[3583]	26/04/21	1,305	1,329	1,305	1,329	+13	+0.99	300	-
[3583]	26/04/20	1,331	1,331	1,316	1,316	+9	+0.69	600	-
[3583]	26/04/17	1,300	1,329	1,300	1,307	+7	+0.54	700	-
[3583]	26/04/16	1,300	1,300	1,300	1,300	-20	-1.52	600	-
[3583]	26/04/15	1,300	1,320	1,300	1,320	+18	+1.38	600	-
[3583]	26/04/14	1,299	1,305	1,299	1,302	+2	+0.15	700	-
[3583]	26/04/13	1,285	1,301	1,285	1,300	-15	-1.14	1,000	-
[3583]	26/04/10	1,321	1,321	1,291	1,315	-5	-0.38	700	-
[3583]	26/04/09	1,335	1,335	1,320	1,320	-15	-1.12	500	-
[3583]	26/04/08	1,332	1,335	1,330	1,335	－	－	2,900	-
[3583]	26/04/07	－	－	－	1,330	－	－	0	-
[3583]	26/04/06	1,330	1,330	1,330	1,330	+7	+0.53	100	-
[3583]	26/04/03	1,323	1,323	1,323	1,323	+19	+1.46	100	-
[3583]	26/04/02	1,322	1,322	1,284	1,304	-27	-2.03	2,900	-
[3583]	26/04/01	1,305	1,331	1,305	1,331	+1	+0.08	2,200	-
[3583]	26/03/31	1,336	1,336	1,330	1,330	+10	+0.76	300	-
[3583]	26/03/30	1,317	1,328	1,317	1,320	-14	-1.05	900	-
[3583]	26/03/27	1,336	1,336	1,334	1,334	-2	-0.15	800	-
[3583]	26/03/26	1,330	1,337	1,330	1,336	+31	+2.38	2,500	-
[3583]	26/03/25	1,331	1,331	1,305	1,305	-12	-0.91	1,600	-
[3583]	26/03/24	1,338	1,338	1,317	1,317	-22	-1.64	700	-
[3583]	26/03/23	1,284	1,339	1,220	1,339	+39	+3.00	7,200	-
[3583]	26/03/19	1,306	1,306	1,300	1,300	-5	-0.38	6,700	-
[3583]	26/03/18	1,305	1,307	1,305	1,305	-10	-0.76	4,100	-
[3583]	26/03/17	1,315	1,329	1,315	1,315	+4	+0.31	500	-
[3583]	26/03/16	1,314	1,315	1,300	1,311	-3	-0.23	6,600	-
[3583]	26/03/13	1,314	1,314	1,314	1,314	+2	+0.15	100	-
[3583]	26/03/12	1,339	1,339	1,303	1,312	-25	-1.87	400	-
[3583]	26/03/11	1,329	1,337	1,329	1,337	+8	+0.60	2,800	-
[3583]	26/03/10	1,330	1,330	1,297	1,329	+12	+0.91	1,500	-
[3583]	26/03/09	1,289	1,317	1,263	1,317	-11	-0.83	8,400	-
[3583]	26/03/06	1,320	1,328	1,320	1,328	0	0.00	200	-
[3583]	26/03/05	1,300	1,330	1,300	1,328	+34	+2.63	2,200	-
[3583]	26/03/04	1,352	1,352	1,294	1,294	-59	-4.36	4,000	-
[3583]	26/03/03	1,382	1,382	1,352	1,353	-32	-2.31	2,400	-
[3583]	26/03/02	1,371	1,385	1,363	1,385	+6	+0.44	3,300	-
[3583]	26/02/27	1,374	1,379	1,370	1,379	+4	+0.29	3,500	-
[3583]	26/02/26	1,375	1,375	1,367	1,375	+23	+1.70	1,400	-
[3583]	26/02/25	1,357	1,380	1,336	1,352	+12	+0.90	5,600	-
[3583]	26/02/24	1,336	1,340	1,334	1,340	+9	+0.68	9,800	-
[3583]	26/02/20	1,346	1,346	1,331	1,331	-15	-1.11	1,200	-
[3583]	26/02/19	1,330	1,346	1,330	1,346	+16	+1.20	1,700	-
[3583]	26/02/18	1,330	1,334	1,329	1,330	+6	+0.45	2,900	-
[3583]	26/02/17	1,330	1,330	1,320	1,324	-6	-0.45	3,900	-
[3583]	26/02/16	1,330	1,330	1,325	1,330	+4	+0.30	2,600	-
[3583]	26/02/13	1,329	1,331	1,326	1,326	-7	-0.53	4,700	-
[3583]	26/02/12	1,329	1,335	1,329	1,333	+4	+0.30	2,900	-
[3583]	26/02/10	1,330	1,333	1,326	1,329	-5	-0.37	1,100	-
[3583]	26/02/09	1,345	1,356	1,314	1,334	+9	+0.68	5,200	-
[3583]	26/02/06	1,345	1,345	1,315	1,325	+5	+0.38	6,600	-
[3583]	26/02/05	1,331	1,335	1,317	1,320	-9	-0.68	3,900	-
[3583]	26/02/04	1,357	1,357	1,322	1,329	-9	-0.67	3,200	-
[3583]	26/02/03	1,341	1,350	1,313	1,338	-3	-0.22	8,900	-
[3583]	26/02/02	1,356	1,360	1,340	1,341	-14	-1.03	3,100	-
[3583]	26/01/30	1,351	1,355	1,351	1,355	0	0.00	1,000	-
[3583]	26/01/29	1,356	1,356	1,351	1,355	-1	-0.07	1,600	-
[3583]	26/01/28	1,368	1,368	1,355	1,356	-14	-1.02	1,000	-
[3583]	26/01/27	1,347	1,399	1,347	1,370	+23	+1.71	1,400	-
[3583]	26/01/26	1,356	1,357	1,345	1,347	-15	-1.10	2,600	-
[3583]	26/01/23	1,376	1,376	1,362	1,362	+2	+0.15	2,100	-
[3583]	26/01/22	1,360	1,360	1,355	1,360	+16	+1.19	1,000	-
[3583]	26/01/21	1,350	1,350	1,340	1,344	-7	-0.52	1,500	-
[3583]	26/01/20	1,355	1,355	1,346	1,351	-4	-0.30	1,500	-
[3583]	26/01/19	1,350	1,360	1,340	1,355	+20	+1.50	8,700	-
[3583]	26/01/16	1,333	1,335	1,327	1,335	+10	+0.75	5,500	-
[3583]	26/01/15	1,335	1,335	1,325	1,325	-10	-0.75	2,800	-
[3583]	26/01/14	1,326	1,335	1,326	1,335	+14	+1.06	4,900	-
[3583]	26/01/13	1,328	1,330	1,319	1,321	+1	+0.08	7,000	-
[3583]	26/01/09	1,320	1,320	1,313	1,320	0	0.00	2,800	-
[3583]	26/01/08	1,318	1,320	1,312	1,320	+4	+0.30	3,400	-
[3583]	26/01/07	1,318	1,322	1,316	1,316	-6	-0.45	3,900	-
[3583]	26/01/06	1,325	1,327	1,320	1,322	+2	+0.15	5,300	-
[3583]	26/01/05	1,321	1,321	1,318	1,320	+11	+0.84	5,800	-
[3583]	25/12/30	1,306	1,309	1,303	1,309	0	0.00	4,200	-
[3583]	25/12/29	1,300	1,309	1,300	1,309	+9	+0.69	5,000	-
[3583]	25/12/26	1,309	1,310	1,300	1,300	-9	-0.69	2,000	-
[3583]	25/12/25	1,309	1,309	1,309	1,309	0	0.00	4,700	-
[3583]	25/12/24	1,310	1,310	1,305	1,309	+2	+0.15	2,600	-
[3583]	25/12/23	1,298	1,309	1,298	1,307	+10	+0.77	2,200	-
[3583]	25/12/22	1,282	1,297	1,282	1,297	+12	+0.93	1,600	-
[3583]	25/12/19	1,285	1,285	1,285	1,285	+4	+0.31	100	-
[3583]	25/12/18	1,285	1,285	1,278	1,281	－	－	3,000	-
[3583]	25/12/17	－	－	－	1,294	－	－	0	-
[3583]	25/12/16	1,288	1,296	1,281	1,294	+9	+0.70	600	-
[3583]	25/12/15	1,268	1,285	1,268	1,285	-4	-0.31	4,200	-
[3583]	25/12/12	1,295	1,297	1,289	1,289	-6	-0.46	1,600	-
[3583]	25/12/11	1,298	1,299	1,295	1,295	-5	-0.38	1,200	-
[3583]	25/12/10	1,300	1,300	1,300	1,300	0	0.00	2,900	-
[3583]	25/12/09	1,300	1,300	1,299	1,300	0	0.00	900	-
[3583]	25/12/08	1,300	1,300	1,297	1,300	0	0.00	1,000	-
[3583]	25/12/05	1,295	1,300	1,295	1,300	+3	+0.23	300	-
[3583]	25/12/04	1,297	1,297	1,297	1,297	+2	+0.15	100	-
[3583]	25/12/03	1,302	1,302	1,295	1,295	-2	-0.15	1,300	-
[3583]	25/12/02	1,292	1,297	1,292	1,297	-2	-0.15	300	-
[3583]	25/12/01	1,310	1,310	1,299	1,299	+1	+0.08	2,400	-
[3583]	25/11/28	1,306	1,306	1,298	1,298	-7	-0.54	800	-
[3583]	25/11/27	1,310	1,310	1,290	1,305	-4	-0.31	2,100	-
[3583]	25/11/26	1,309	1,309	1,309	1,309	+9	+0.69	100	-
[3583]	25/11/25	1,320	1,320	1,300	1,300	+10	+0.78	5,700	-
[3583]	25/11/21	1,284	1,290	1,284	1,290	+10	+0.78	400	-
[3583]	25/11/20	1,290	1,296	1,280	1,280	-10	-0.78	1,900	-
[3583]	25/11/19	1,298	1,298	1,289	1,290	-8	-0.62	500	-
[3583]	25/11/18	1,310	1,310	1,298	1,298	-12	-0.92	1,100	-
[3583]	25/11/17	1,301	1,310	1,301	1,310	+19	+1.47	500	-
[3583]	25/11/14	1,301	1,305	1,281	1,291	-3	-0.23	1,600	-
[3583]	25/11/13	1,293	1,294	1,293	1,294	+1	+0.08	200	-
[3583]	25/11/12	1,290	1,296	1,290	1,293	-12	-0.92	1,000	-
[3583]	25/11/11	1,305	1,305	1,305	1,305	-1	-0.08	100	-
[3583]	25/11/10	1,307	1,307	1,300	1,306	-1	-0.08	1,500	-
[3583]	25/11/07	1,291	1,307	1,291	1,307	+16	+1.24	300	-
[3583]	25/11/06	1,307	1,307	1,291	1,291	-3	-0.23	300	-
[3583]	25/11/05	1,291	1,294	1,291	1,294	-9	-0.69	400	-
[3583]	25/11/04	1,307	1,307	1,295	1,303	+3	+0.23	1,800	-
[3583]	25/10/31	1,292	1,300	1,292	1,300	+8	+0.62	500	-
[3583]	25/10/30	1,292	1,292	1,292	1,292	-2	-0.15	400	-
[3583]	25/10/29	1,294	1,294	1,294	1,294	-3	-0.23	100	-
[3583]	25/10/28	1,300	1,301	1,296	1,297	-3	-0.23	1,100	-
[3583]	25/10/27	1,300	1,300	1,296	1,300	+1	+0.08	1,300	-
[3583]	25/10/24	1,299	1,299	1,289	1,299	-1	-0.08	3,200	-
[3583]	25/10/23	1,298	1,300	1,283	1,300	+4	+0.31	1,800	-
[3583]	25/10/22	1,293	1,296	1,293	1,296	+7	+0.54	400	-
[3583]	25/10/21	1,295	1,295	1,289	1,289	+8	+0.62	600	-
[3583]	25/10/20	1,291	1,291	1,280	1,281	+6	+0.47	1,700	-
[3583]	25/10/17	1,296	1,296	1,275	1,275	-31	-2.37	1,000	-
[3583]	25/10/16	1,306	1,306	1,306	1,306	0	0.00	1,200	-
[3583]	25/10/15	1,305	1,306	1,305	1,306	+1	+0.08	1,000	-
[3583]	25/10/14	1,294	1,305	1,280	1,305	-16	-1.21	2,200	-
[3583]	25/10/10	1,320	1,321	1,320	1,321	-5	-0.38	700	-
[3583]	25/10/09	1,327	1,328	1,326	1,326	-4	-0.30	800	-
[3583]	25/10/08	1,330	1,330	1,330	1,330	+7	+0.53	300	-
[3583]	25/10/07	1,328	1,328	1,323	1,323	0	0.00	600	-
[3583]	25/10/06	1,318	1,323	1,317	1,323	+5	+0.38	1,400	-
[3583]	25/10/03	1,319	1,319	1,307	1,318	-1	-0.08	1,300	-
[3583]	25/10/02	1,319	1,319	1,319	1,319	+19	+1.46	100	-
[3583]	25/10/01	1,330	1,330	1,300	1,300	-30	-2.26	1,500	-
[3583]	25/09/30	1,367	1,367	1,325	1,330	-30	-2.21	2,400	-
[3583]	25/09/29	1,355	1,360	1,355	1,360	+15	+1.12	300	-
[3583]	25/09/26	1,350	1,350	1,340	1,345	-22	-1.61	2,900	-
[3583]	25/09/25	1,383	1,383	1,367	1,367	+2	+0.15	1,600	-
[3583]	25/09/24	1,352	1,365	1,352	1,365	+13	+0.96	1,700	-
[3583]	25/09/22	1,344	1,383	1,344	1,352	-1	-0.07	1,700	-
[3583]	25/09/19	1,368	1,368	1,353	1,353	-7	-0.51	900	-
[3583]	25/09/18	1,364	1,364	1,360	1,360	-5	-0.37	700	-
[3583]	25/09/17	1,365	1,365	1,365	1,365	-4	-0.29	300	-
[3583]	25/09/16	1,368	1,369	1,363	1,369	+12	+0.88	600	-
[3583]	25/09/12	1,350	1,370	1,350	1,357	+7	+0.52	900	-
[3583]	25/09/11	1,350	1,351	1,350	1,350	0	0.00	300	-
[3583]	25/09/10	1,334	1,350	1,332	1,350	+9	+0.67	1,400	-
[3583]	25/09/09	1,353	1,358	1,341	1,341	-11	-0.81	1,300	-
[3583]	25/09/08	1,371	1,371	1,352	1,352	-25	-1.82	800	-
[3583]	25/09/05	1,334	1,377	1,334	1,377	+43	+3.22	2,700	-