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
[8085]	26/10/29	4,320	4,320	4,290	4,290	-30.0	-0.69	1,700	21,467,600,896
[8085]	26/10/28	4,340	4,400	4,320	4,320	+10.0	+0.23	1,600	21,617,725,440
[8085]	26/10/27	4,325	4,355	4,290	4,310	-80.0	-1.82	2,800	21,567,684,608
[8085]	26/10/26	4,375	4,395	4,375	4,390	+60.0	+1.39	1,500	21,968,011,264
[8085]	26/10/23	4,390	4,390	4,200	4,330	0	+0.00	3,400	21,667,766,272
[8085]	26/10/22	4,415	4,415	4,330	4,330	-70.0	-1.59	900	21,667,766,272
[8085]	26/10/21	4,400	4,420	4,400	4,400	+70.0	+1.62	1,600	22,018,054,144
[8085]	26/10/20	4,420	4,420	4,330	4,330	-70.0	-1.59	1,000	21,667,766,272
[8085]	26/10/19	4,455	4,480	4,400	4,400	0	+0.00	400	22,018,054,144
[8085]	26/10/16	4,320	4,400	4,320	4,400	+50.0	+1.15	300	22,018,054,144
[8085]	26/10/15	4,380	4,380	4,350	4,350	-100.0	-2.25	700	21,767,847,936
[8085]	26/10/14	4,380	4,465	4,380	4,450	+15.0	+0.34	900	22,268,258,304
[8085]	26/10/13	4,335	4,435	4,320	4,435	+60.0	+1.37	1,300	22,193,197,056
[8085]	26/10/09	4,420	4,475	4,375	4,375	-25.0	-0.57	1,000	21,892,950,016
[8085]	26/10/08	4,355	4,400	4,355	4,400	-25.0	-0.56	800	22,018,054,144
[8085]	26/10/07	4,545	4,545	4,385	4,425	-150.0	-3.28	3,900	22,143,156,224
[8085]	26/10/06	4,560	4,635	4,560	4,575	-25.0	-0.54	2,800	22,893,770,752
[8085]	26/10/05	4,565	4,600	4,550	4,600	+5.0	+0.11	2,800	23,018,872,832
[8085]	26/10/02	4,460	4,600	4,460	4,595	+120.0	+2.68	6,900	22,993,852,416
[8085]	26/10/01	4,475	4,475	4,400	4,475	-10.0	-0.22	1,100	22,393,360,384
[8085]	26/09/30	4,540	4,540	4,355	4,485	+85.0	+1.93	1,700	22,443,401,216
[8085]	26/09/29	4,355	4,450	4,255	4,400	+45.0	+1.03	6,900	22,018,054,144
[8085]	26/09/28	4,370	4,390	4,340	4,355	-5.0	-0.11	1,300	21,792,868,352
[8085]	26/09/25	4,370	4,370	4,310	4,360	-10.0	-0.23	4,600	21,817,888,768
[8085]	26/09/24	4,390	4,390	4,350	4,370	+40.0	+0.92	2,800	21,867,929,600
[8085]	26/09/18	4,300	4,330	4,300	4,330	+60.0	+1.41	1,400	21,667,766,272
[8085]	26/09/17	4,260	4,280	4,240	4,270	+70.0	+1.67	1,600	21,367,519,232
[8085]	26/09/16	4,225	4,240	4,150	4,200	+20.0	+0.48	1,400	21,017,233,408
[8085]	26/09/15	4,170	4,210	4,170	4,180	+10.0	+0.24	600	20,917,149,696
[8085]	26/09/14	4,180	4,200	4,170	4,170	-65.0	-1.53	1,000	20,867,108,864
[8085]	26/09/11	4,185	4,245	4,125	4,235	+35.0	+0.83	3,500	21,192,376,320
[8085]	26/09/10	4,205	4,210	4,200	4,200	-70.0	-1.64	400	21,017,233,408
[8085]	26/09/09	4,225	4,270	4,205	4,270	+40.0	+0.95	800	21,367,519,232
[8085]	26/09/08	4,225	4,290	4,225	4,230	-10.0	-0.24	700	21,167,355,904
[8085]	26/09/07	4,285	4,295	4,240	4,240	-5.0	-0.12	8,200	21,217,396,736
[8085]	26/09/04	4,240	4,245	4,240	4,245	+5.0	+0.12	400	21,242,417,152
[8085]	26/09/03	4,240	4,280	4,240	4,240	0	+0.00	2,100	21,217,396,736
[8085]	26/09/02	4,215	4,245	4,170	4,240	-25.0	-0.59	2,400	21,217,396,736
[8085]	26/09/01	4,245	4,280	4,215	4,265	+20.0	+0.47	1,500	21,342,498,816
[8085]	26/08/31	4,210	4,255	4,210	4,245	+40.0	+0.95	1,200	21,242,417,152
[8085]	26/08/28	4,185	4,260	4,185	4,205	+5.0	+0.12	2,800	21,042,253,824
[8085]	26/08/27	4,170	4,300	4,125	4,200	+80.0	+1.94	3,100	21,017,233,408
[8085]	26/08/26	4,115	4,180	4,095	4,120	+25.0	+0.61	2,500	20,616,904,704
[8085]	26/08/25	4,120	4,120	4,090	4,095	-25.0	-0.61	1,500	20,491,802,624
[8085]	26/08/24	4,170	4,170	4,120	4,120	0	+0.00	1,800	20,616,904,704
[8085]	26/08/21	4,120	4,120	4,090	4,120	0	+0.00	1,600	20,616,904,704
[8085]	26/08/20	4,120	4,120	4,090	4,120	+10.0	+0.24	1,500	20,616,904,704
[8085]	26/08/19	4,195	4,195	4,075	4,110	-80.0	-1.91	3,600	20,566,863,872
[8085]	26/08/18	4,235	4,280	4,155	4,190	-70.0	-1.64	8,200	20,967,192,576
[8085]	26/08/17	4,300	4,300	4,240	4,260	-20	-0.47	2,800	-
[8085]	26/08/14	4,255	4,315	4,230	4,280	0	0.00	3,100	-
[8085]	26/08/13	4,250	4,280	4,235	4,280	+30	+0.71	1,400	-
[8085]	26/08/12	4,315	4,315	4,245	4,250	-15	-0.35	2,800	-
[8085]	26/08/10	4,400	4,400	4,265	4,265	-65	-1.50	9,200	-
[8085]	26/08/07	4,325	4,345	4,260	4,330	0	0.00	2,000	-
[8085]	26/08/06	4,340	4,410	4,330	4,330	-80	-1.81	2,800	-
[8085]	26/08/05	4,350	4,480	4,280	4,410	+60	+1.38	2,800	-
[8085]	26/08/04	4,350	4,670	4,260	4,350	+45	+1.05	13,000	-
[8085]	26/08/03	4,200	4,315	4,200	4,305	+80	+1.89	2,400	-
[8085]	26/07/31	4,240	4,325	4,200	4,225	-15	-0.35	1,700	-
[8085]	26/07/30	4,235	4,245	4,160	4,240	-5	-0.12	2,400	-
[8085]	26/07/29	4,200	4,245	4,185	4,245	+50	+1.19	400	-
[8085]	26/07/28	4,210	4,210	4,195	4,195	-50	-1.18	300	-
[8085]	26/07/27	4,320	4,320	4,245	4,245	-120	-2.75	3,100	-
[8085]	26/07/24	4,220	4,365	4,220	4,365	+140	+3.31	1,900	-
[8085]	26/07/23	4,160	4,295	4,160	4,225	+65	+1.56	2,500	-
[8085]	26/07/22	4,140	4,160	4,140	4,160	+20	+0.48	900	-
[8085]	26/07/21	4,115	4,150	4,115	4,140	+25	+0.61	1,400	-
[8085]	26/07/17	4,115	4,140	4,055	4,115	0	0.00	2,400	-
[8085]	26/07/16	4,140	4,175	4,105	4,115	-25	-0.60	1,100	-
[8085]	26/07/15	4,130	4,140	4,130	4,140	+10	+0.24	600	-
[8085]	26/07/14	4,125	4,225	4,120	4,130	0	0.00	1,400	-
[8085]	26/07/13	4,130	4,140	4,130	4,130	-30	-0.72	1,100	-
[8085]	26/07/10	4,160	4,195	4,150	4,160	0	0.00	1,100	-
[8085]	26/07/09	4,160	4,160	4,150	4,160	-5	-0.12	1,300	-
[8085]	26/07/08	4,180	4,180	4,165	4,165	-15	-0.36	300	-
[8085]	26/07/07	4,220	4,225	4,180	4,180	-40	-0.95	800	-
[8085]	26/07/06	4,250	4,250	4,150	4,220	+50	+1.20	3,100	-
[8085]	26/07/03	4,235	4,235	4,170	4,170	+5	+0.12	600	-
[8085]	26/07/02	4,150	4,165	4,135	4,165	+10	+0.24	2,100	-
[8085]	26/07/01	4,150	4,155	4,150	4,155	+5	+0.12	300	-
[8085]	26/06/30	4,175	4,250	4,145	4,150	-15	-0.36	8,400	-
[8085]	26/06/29	4,155	4,355	4,155	4,165	+15	+0.36	3,900	-
[8085]	26/06/26	4,150	4,225	4,150	4,150	-5	-0.12	1,700	-
[8085]	26/06/25	4,245	4,350	4,155	4,155	-20	-0.48	4,100	-
[8085]	26/06/24	4,390	4,460	4,175	4,175	-10	-0.24	7,200	-
[8085]	26/06/23	4,180	4,185	4,150	4,185	+5	+0.12	1,100	-
[8085]	26/06/22	4,065	4,350	4,065	4,180	+150	+3.72	4,700	-
[8085]	26/06/19	4,005	4,050	4,005	4,030	+30	+0.75	2,000	-
[8085]	26/06/18	3,985	4,020	3,985	4,000	+35	+0.88	1,900	-
[8085]	26/06/17	3,955	4,045	3,955	3,965	+10	+0.25	1,700	-
[8085]	26/06/16	3,970	4,000	3,955	3,955	-30	-0.75	900	-
[8085]	26/06/15	3,980	4,010	3,980	3,985	-15	-0.38	2,200	-
[8085]	26/06/12	3,985	4,000	3,980	4,000	+80	+2.04	1,100	-
[8085]	26/06/11	3,905	3,950	3,900	3,920	-5	-0.13	2,000	-
[8085]	26/06/10	3,945	3,995	3,925	3,925	-25	-0.63	2,000	-
[8085]	26/06/09	3,980	3,985	3,925	3,950	+30	+0.77	5,000	-
[8085]	26/06/08	3,895	3,965	3,895	3,920	-60	-1.51	1,100	-
[8085]	26/06/05	3,920	4,035	3,900	3,980	-10	-0.25	6,700	-
[8085]	26/06/04	3,970	4,000	3,950	3,990	-10	-0.25	2,600	-
[8085]	26/06/03	4,005	4,020	3,995	4,000	0	0.00	2,900	-
[8085]	26/06/02	4,000	4,045	4,000	4,000	0	0.00	2,900	-
[8085]	26/06/01	4,020	4,020	3,995	4,000	-20	-0.50	4,500	-
[8085]	26/05/29	4,015	4,195	4,015	4,020	+5	+0.12	5,100	-
[8085]	26/05/28	4,010	4,065	4,005	4,015	+10	+0.25	3,700	-
[8085]	26/05/27	4,010	4,015	4,005	4,005	-5	-0.12	1,900	-
[8085]	26/05/26	4,010	4,015	4,010	4,010	-5	-0.12	1,900	-
[8085]	26/05/25	4,015	4,025	4,005	4,015	-5	-0.12	3,200	-
[8085]	26/05/22	4,010	4,040	4,005	4,020	+20.0	+0.50	1,300	-
[8085]	26/05/21	4,020	4,025	3,995	4,000	0	+0.00	2,500	-
[8085]	26/05/20	4,025	4,030	4,000	4,000	-20.0	-0.50	1,700	-
[8085]	26/05/19	4,045	4,085	4,020	4,020	-10.0	-0.25	2,500	-
[8085]	26/05/18	4,070	4,115	4,030	4,030	-105.0	-2.54	3,500	-
[8085]	26/05/15	4,010	4,180	4,010	4,135	+95.0	+2.35	3,600	-
[8085]	26/05/14	4,250	4,250	3,975	4,040	-240.0	-5.61	16,500	-
[8085]	26/05/13	4,255	4,355	4,255	4,280	+40.0	+0.94	5,100	-
[8085]	26/05/12	4,415	4,580	4,240	4,240	-150.0	-3.42	10,700	-
[8085]	26/05/11	4,340	4,535	4,340	4,390	+45.0	+1.04	4,900	-
[8085]	26/05/08	4,340	4,450	4,295	4,345	-50.0	-1.14	6,300	-
[8085]	26/05/07	4,330	4,410	4,275	4,395	+95.0	+2.21	3,900	-
[8085]	26/05/01	4,315	4,315	4,280	4,300	-10.0	-0.23	1,500	-
[8085]	26/04/30	4,320	4,395	4,290	4,310	-15.0	-0.35	4,800	-
[8085]	26/04/28	4,345	4,345	4,325	4,325	-20.0	-0.46	1,300	-
[8085]	26/04/27	4,360	4,360	4,330	4,345	-15	-0.34	4,500	-
[8085]	26/04/24	4,450	4,450	4,350	4,360	-110	-2.46	1,700	-
[8085]	26/04/23	4,375	4,490	4,340	4,470	+130	+3.00	3,600	-
[8085]	26/04/22	4,390	4,480	4,335	4,340	-45	-1.03	4,600	-
[8085]	26/04/21	4,360	4,385	4,330	4,385	+20	+0.46	4,900	-
[8085]	26/04/20	4,310	4,365	4,305	4,365	+30	+0.69	2,400	-
[8085]	26/04/17	4,345	4,380	4,335	4,335	-25	-0.57	2,600	-
[8085]	26/04/16	4,415	4,440	4,325	4,360	-55	-1.25	4,700	-
[8085]	26/04/15	4,455	4,505	4,415	4,415	-40	-0.90	3,900	-
[8085]	26/04/14	4,485	4,590	4,450	4,455	-40	-0.89	2,700	-
[8085]	26/04/13	4,480	4,530	4,480	4,495	-55	-1.21	1,700	-
[8085]	26/04/10	4,530	4,590	4,530	4,550	-35	-0.76	2,300	-
[8085]	26/04/09	4,605	4,660	4,495	4,585	+50	+1.10	7,600	-
[8085]	26/04/08	4,520	4,675	4,520	4,535	+25	+0.55	4,400	-
[8085]	26/04/07	4,585	4,585	4,500	4,510	-80	-1.74	4,600	-
[8085]	26/04/06	4,535	4,655	4,535	4,590	+55	+1.21	3,400	-
[8085]	26/04/03	4,540	4,610	4,485	4,535	+15	+0.33	4,900	-
[8085]	26/04/02	4,525	4,640	4,490	4,520	-75	-1.63	2,500	-
[8085]	26/04/01	4,410	4,600	4,405	4,595	+185	+4.20	3,200	-
[8085]	26/03/31	4,420	4,545	4,315	4,410	-60	-1.34	6,100	-
[8085]	26/03/30	4,515	4,615	4,465	4,470	-175	-3.77	6,800	-
[8085]	26/03/27	4,640	4,675	4,600	4,645	+5	+0.11	1,700	-
[8085]	26/03/26	4,670	4,720	4,635	4,640	-100	-2.11	1,900	-
[8085]	26/03/25	4,605	4,765	4,605	4,740	+160	+3.49	6,600	-
[8085]	26/03/24	4,555	4,630	4,495	4,580	+20	+0.44	4,800	-
[8085]	26/03/23	4,580	4,580	4,400	4,560	-45	-0.98	4,400	-
[8085]	26/03/19	4,700	4,715	4,585	4,605	-95	-2.02	7,000	-
[8085]	26/03/18	4,500	4,700	4,500	4,700	+205	+4.56	6,100	-
[8085]	26/03/17	4,690	4,690	4,465	4,495	-195	-4.16	5,700	-
[8085]	26/03/16	4,440	4,690	4,435	4,690	+250	+5.63	5,300	-
[8085]	26/03/13	4,380	4,555	4,380	4,440	-10	-0.22	4,800	-
[8085]	26/03/12	4,535	4,535	4,430	4,450	-85	-1.87	3,300	-
[8085]	26/03/11	4,480	4,660	4,480	4,535	+20	+0.44	7,200	-
[8085]	26/03/10	4,460	4,575	4,460	4,515	+115	+2.61	3,500	-
[8085]	26/03/09	4,410	4,445	4,300	4,400	-150	-3.30	7,100	-
[8085]	26/03/06	4,485	4,700	4,485	4,550	-5	-0.11	5,700	-
[8085]	26/03/05	4,595	4,615	4,475	4,555	+170	+3.88	8,800	-
[8085]	26/03/04	4,365	4,620	4,300	4,385	-100	-2.23	17,000	-
[8085]	26/03/03	4,670	4,670	4,485	4,485	-185	-3.96	8,800	-
[8085]	26/03/02	4,650	4,730	4,600	4,670	-50	-1.06	8,800	-
[8085]	26/02/27	4,500	4,790	4,500	4,720	+355	+8.13	32,000	-
[8085]	26/02/26	4,310	4,365	4,285	4,365	+90	+2.11	8,100	-
[8085]	26/02/25	4,345	4,345	4,200	4,275	+70	+1.66	11,100	-
[8085]	26/02/24	4,125	4,220	4,125	4,205	+70	+1.69	4,300	-
[8085]	26/02/20	4,275	4,275	4,130	4,135	-110	-2.59	6,000	-
[8085]	26/02/19	4,135	4,350	4,135	4,245	+125	+3.03	16,500	-
[8085]	26/02/18	4,120	4,150	4,110	4,120	0	0.00	8,500	-
[8085]	26/02/17	4,105	4,150	4,105	4,120	+15	+0.37	2,500	-
[8085]	26/02/16	4,180	4,185	4,100	4,105	-15	-0.36	8,400	-
[8085]	26/02/13	4,085	4,215	4,085	4,120	+15	+0.37	6,700	-
[8085]	26/02/12	4,015	4,120	4,015	4,105	+95	+2.37	5,900	-
[8085]	26/02/10	4,250	4,485	3,950	4,010	-110	-2.67	22,400	-
[8085]	26/02/09	4,200	4,200	4,105	4,120	+35	+0.86	3,900	-
[8085]	26/02/06	4,090	4,105	4,050	4,085	-10	-0.24	3,200	-
[8085]	26/02/05	4,050	4,120	4,050	4,095	0	0.00	1,300	-
[8085]	26/02/04	4,065	4,150	4,065	4,095	-5	-0.12	3,800	-
[8085]	26/02/03	3,985	4,100	3,980	4,100	+100	+2.50	6,900	-
[8085]	26/02/02	3,985	4,005	3,985	4,000	+25	+0.63	3,400	-
[8085]	26/01/30	3,975	4,015	3,970	3,975	+5	+0.13	2,500	-
[8085]	26/01/29	3,985	4,010	3,970	3,970	-10	-0.25	5,000	-
[8085]	26/01/28	4,030	4,030	3,980	3,980	-90	-2.21	5,000	-
[8085]	26/01/27	4,045	4,070	4,005	4,070	+20	+0.49	2,400	-
[8085]	26/01/26	4,100	4,115	4,045	4,050	-75	-1.82	5,500	-
[8085]	26/01/23	4,100	4,160	4,100	4,125	+25	+0.61	2,100	-
[8085]	26/01/22	4,105	4,130	4,090	4,100	+20	+0.49	2,000	-
[8085]	26/01/21	4,100	4,100	4,060	4,080	-20	-0.49	3,300	-
[8085]	26/01/20	4,095	4,130	4,095	4,100	+5	+0.12	3,000	-
[8085]	26/01/19	4,100	4,105	4,080	4,095	0	0.00	2,400	-
[8085]	26/01/16	4,100	4,120	4,095	4,095	0	0.00	3,100	-
[8085]	26/01/15	4,135	4,140	4,090	4,095	-5	-0.12	2,700	-
[8085]	26/01/14	4,045	4,185	4,045	4,100	+55	+1.36	5,800	-
[8085]	26/01/13	4,015	4,045	4,015	4,045	+50	+1.25	4,400	-
[8085]	26/01/09	3,930	4,035	3,930	3,995	+75	+1.91	4,500	-
[8085]	26/01/08	3,910	3,990	3,910	3,920	+15	+0.38	2,500	-
[8085]	26/01/07	3,900	3,945	3,885	3,905	-5	-0.13	1,600	-
[8085]	26/01/06	3,895	4,005	3,885	3,910	-5	-0.13	3,500	-
[8085]	26/01/05	3,965	4,000	3,905	3,915	-40	-1.01	4,000	-
[8085]	25/12/30	3,955	3,965	3,955	3,955	-5	-0.13	1,200	-
[8085]	25/12/29	4,000	4,000	3,960	3,960	-40	-1.00	2,100	-
[8085]	25/12/26	4,010	4,075	3,960	4,000	-20	-0.50	4,500	-
[8085]	25/12/25	4,150	4,155	4,005	4,020	-5	-0.12	7,400	-
[8085]	25/12/24	3,985	4,025	3,985	4,025	+45	+1.13	3,400	-
[8085]	25/12/23	3,945	3,980	3,945	3,980	+40	+1.02	2,200	-
[8085]	25/12/22	3,910	3,950	3,900	3,940	+60	+1.55	3,500	-
[8085]	25/12/19	3,870	3,920	3,865	3,880	+20	+0.52	3,600	-
[8085]	25/12/18	3,865	3,885	3,860	3,860	+10	+0.26	2,700	-
[8085]	25/12/17	3,855	3,875	3,850	3,850	-10	-0.26	2,000	-
[8085]	25/12/16	3,870	3,930	3,860	3,860	-20	-0.52	1,400	-
[8085]	25/12/15	3,910	3,975	3,865	3,880	+10	+0.26	5,200	-
[8085]	25/12/12	3,790	3,870	3,790	3,870	+80	+2.11	6,300	-
[8085]	25/12/11	3,745	3,790	3,740	3,790	+80	+2.16	4,900	-
[8085]	25/12/10	3,715	3,765	3,695	3,710	-30	-0.80	3,000	-
[8085]	25/12/09	3,695	3,770	3,690	3,740	+45	+1.22	6,200	-
[8085]	25/12/08	3,625	3,750	3,620	3,695	+60	+1.65	3,400	-
[8085]	25/12/05	3,620	3,660	3,620	3,635	+5	+0.14	3,800	-
[8085]	25/12/04	3,615	3,650	3,615	3,630	+15	+0.41	5,100	-
[8085]	25/12/03	3,615	3,685	3,600	3,615	0	0.00	7,200	-
[8085]	25/12/02	3,595	3,615	3,595	3,615	+25	+0.70	2,200	-
[8085]	25/12/01	3,585	3,620	3,585	3,590	+5	+0.14	1,800	-
[8085]	25/11/28	3,545	3,620	3,545	3,585	0	0.00	2,200	-
[8085]	25/11/27	3,555	3,620	3,555	3,585	-40	-1.10	4,700	-
[8085]	25/11/26	3,580	3,625	3,580	3,625	+25	+0.69	1,300	-
[8085]	25/11/25	3,565	3,685	3,565	3,600	0	0.00	5,400	-
[8085]	25/11/21	3,590	3,645	3,590	3,600	0	0.00	4,100	-
[8085]	25/11/20	3,605	3,675	3,600	3,600	0	0.00	3,800	-
[8085]	25/11/19	3,610	3,665	3,600	3,600	-10	-0.28	4,700	-
[8085]	25/11/18	3,610	3,645	3,605	3,610	0	0.00	4,900	-
[8085]	25/11/17	3,625	3,655	3,610	3,610	-45	-1.23	1,900	-
[8085]	25/11/14	3,690	3,750	3,650	3,655	-35	-0.95	6,400	-
[8085]	25/11/13	3,705	3,730	3,665	3,690	-15	-0.40	6,100	-
[8085]	25/11/12	3,665	3,740	3,595	3,705	+110	+3.06	5,800	-
[8085]	25/11/11	3,415	3,630	3,385	3,595	+180	+5.27	15,000	-
[8085]	25/11/10	3,415	3,430	3,415	3,415	+10	+0.29	2,800	-
[8085]	25/11/07	3,385	3,415	3,385	3,405	-5	-0.15	1,400	-
[8085]	25/11/06	3,410	3,415	3,380	3,410	+30	+0.89	1,600	-
[8085]	25/11/05	3,410	3,410	3,375	3,380	-25	-0.73	2,000	-
[8085]	25/11/04	3,390	3,425	3,390	3,405	-5	-0.15	4,600	-
[8085]	25/10/31	3,430	3,430	3,410	3,410	-20	-0.58	700	-
[8085]	25/10/30	3,435	3,455	3,430	3,430	-5	-0.15	3,200	-
[8085]	25/10/29	3,450	3,480	3,420	3,435	-5	-0.15	2,000	-
[8085]	25/10/28	3,450	3,450	3,440	3,440	-10	-0.29	400	-
[8085]	25/10/27	3,550	3,555	3,450	3,450	+70	+2.07	6,900	-
[8085]	25/10/24	3,380	3,420	3,380	3,380	+5	+0.15	1,300	-
[8085]	25/10/23	3,375	3,410	3,370	3,375	+5	+0.15	3,800	-
[8085]	25/10/22	3,360	3,430	3,360	3,370	+20	+0.60	3,400	-
[8085]	25/10/21	3,350	3,355	3,345	3,350	+20	+0.60	3,600	-
[8085]	25/10/20	3,320	3,335	3,320	3,330	+15	+0.45	2,900	-
[8085]	25/10/17	3,360	3,360	3,315	3,315	-20	-0.60	900	-
[8085]	25/10/16	3,365	3,395	3,335	3,335	-30	-0.89	3,200	-
[8085]	25/10/15	3,300	3,370	3,300	3,365	+65	+1.97	4,900	-
[8085]	25/10/14	3,435	3,445	3,300	3,300	-135	-3.93	11,000	-
[8085]	25/10/10	3,585	3,595	3,400	3,435	-145	-4.05	7,400	-
[8085]	25/10/09	3,600	3,620	3,495	3,580	-5	-0.14	7,500	-
[8085]	25/10/08	3,630	3,685	3,480	3,585	-45	-1.24	8,200	-
[8085]	25/10/07	3,605	3,745	3,600	3,630	0	0.00	4,400	-
[8085]	25/10/06	3,635	3,710	3,560	3,630	+25	+0.69	4,100	-
[8085]	25/10/03	3,640	3,805	3,600	3,605	+30	+0.84	6,200	-
[8085]	25/10/02	3,550	3,575	3,550	3,575	-35	-0.97	200	-
[8085]	25/10/01	3,540	3,610	3,540	3,610	+30	+0.84	1,700	-
[8085]	25/09/30	3,620	3,645	3,530	3,580	-55	-1.51	5,700	-
[8085]	25/09/29	3,630	3,635	3,630	3,635	-10	-0.27	600	-
[8085]	25/09/26	3,605	3,645	3,605	3,645	-30	-0.82	1,900	-
[8085]	25/09/25	3,680	3,680	3,670	3,675	+40	+1.10	5,100	-
[8085]	25/09/24	3,695	3,695	3,635	3,635	-25	-0.68	4,100	-
[8085]	25/09/22	3,625	3,690	3,625	3,660	+35	+0.97	3,300	-
[8085]	25/09/19	3,670	3,700	3,605	3,625	+25	+0.69	3,600	-
[8085]	25/09/18	3,670	3,690	3,550	3,600	-65	-1.77	8,700	-
[8085]	25/09/17	3,695	3,700	3,655	3,665	-30	-0.81	3,700	-
[8085]	25/09/16	3,650	3,750	3,625	3,695	+130	+3.65	6,700	-
[8085]	25/09/12	3,570	3,580	3,565	3,565	-5	-0.14	800	-
[8085]	25/09/11	3,570	3,570	3,565	3,570	-5	-0.14	500	-
[8085]	25/09/10	3,550	3,575	3,545	3,575	+30	+0.85	2,200	-
[8085]	25/09/09	3,560	3,575	3,545	3,545	-40	-1.12	900	-
[8085]	25/09/08	3,600	3,600	3,530	3,585	-5	-0.14	700	-
[8085]	25/09/05	3,610	3,610	3,555	3,590	-25	-0.69	1,200	-