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
[8584]	26/10/29	3,315	3,330	3,275	3,325	+15.0	+0.45	313,100	148,887,060,480
[8584]	26/10/28	3,365	3,380	3,310	3,310	-55.0	-1.63	260,800	148,215,398,400
[8584]	26/10/27	3,390	3,395	3,340	3,365	-35.0	-1.03	236,400	150,678,192,128
[8584]	26/10/26	3,395	3,410	3,370	3,400	+5.0	+0.15	108,100	152,245,420,032
[8584]	26/10/23	3,435	3,435	3,385	3,395	-25.0	-0.73	152,100	152,021,532,672
[8584]	26/10/22	3,420	3,435	3,420	3,420	0	+0.00	60,000	153,140,985,856
[8584]	26/10/21	3,425	3,440	3,415	3,420	0	+0.00	105,500	153,140,985,856
[8584]	26/10/20	3,465	3,465	3,400	3,420	-45.0	-1.30	138,300	153,140,985,856
[8584]	26/10/19	3,490	3,505	3,460	3,465	-20.0	-0.57	85,500	155,155,988,480
[8584]	26/10/16	3,470	3,495	3,465	3,485	+55.0	+1.60	124,100	156,051,554,304
[8584]	26/10/15	3,435	3,455	3,415	3,430	-5.0	-0.15	162,500	153,588,760,576
[8584]	26/10/14	3,485	3,485	3,430	3,435	-35.0	-1.01	105,900	153,812,647,936
[8584]	26/10/13	3,460	3,470	3,440	3,470	+35.0	+1.02	147,000	155,379,875,840
[8584]	26/10/09	3,460	3,465	3,435	3,435	+5.0	+0.15	125,600	153,812,647,936
[8584]	26/10/08	3,420	3,440	3,385	3,430	0	+0.00	212,200	153,588,760,576
[8584]	26/10/07	3,425	3,450	3,410	3,430	0	+0.00	134,900	153,588,760,576
[8584]	26/10/06	3,450	3,460	3,420	3,430	+15.0	+0.44	136,300	153,588,760,576
[8584]	26/10/05	3,445	3,445	3,400	3,415	-25.0	-0.73	168,500	152,917,082,112
[8584]	26/10/02	3,500	3,500	3,440	3,440	-80.0	-2.27	222,300	154,036,535,296
[8584]	26/10/01	3,550	3,555	3,500	3,520	-45.0	-1.26	200,300	157,618,782,208
[8584]	26/09/30	3,580	3,590	3,525	3,565	+10.0	+0.28	213,500	159,633,801,216
[8584]	26/09/29	3,600	3,605	3,535	3,555	-150.0	-4.05	247,400	159,186,010,112
[8584]	26/09/28	3,760	3,770	3,700	3,705	-45.0	-1.20	322,300	165,902,729,216
[8584]	26/09/25	3,695	3,755	3,690	3,750	+45.0	+1.21	134,300	167,917,731,840
[8584]	26/09/24	3,715	3,735	3,685	3,705	+30.0	+0.82	118,100	165,902,729,216
[8584]	26/09/18	3,740	3,745	3,675	3,675	-65.0	-1.74	451,300	164,559,388,672
[8584]	26/09/17	3,740	3,750	3,725	3,740	0	+0.00	113,300	167,469,957,120
[8584]	26/09/16	3,735	3,760	3,730	3,740	+5.0	+0.13	77,800	167,469,957,120
[8584]	26/09/15	3,730	3,765	3,725	3,735	0	+0.00	107,200	167,246,069,760
[8584]	26/09/14	3,720	3,745	3,695	3,735	+5.0	+0.13	80,100	167,246,069,760
[8584]	26/09/11	3,650	3,745	3,640	3,730	+40.0	+1.08	144,400	167,022,182,400
[8584]	26/09/10	3,705	3,720	3,685	3,690	-40.0	-1.07	123,100	165,231,050,752
[8584]	26/09/09	3,740	3,760	3,715	3,730	-20.0	-0.53	99,000	167,022,182,400
[8584]	26/09/08	3,760	3,765	3,745	3,750	-25.0	-0.66	61,000	167,917,731,840
[8584]	26/09/07	3,745	3,790	3,740	3,775	+25.0	+0.67	121,500	169,037,185,024
[8584]	26/09/04	3,795	3,800	3,730	3,750	-45.0	-1.19	130,300	167,917,731,840
[8584]	26/09/03	3,815	3,850	3,795	3,795	+10.0	+0.26	84,600	169,932,750,848
[8584]	26/09/02	3,805	3,815	3,780	3,785	-50.0	-1.30	91,700	169,484,976,128
[8584]	26/09/01	3,820	3,855	3,815	3,835	+10.0	+0.26	70,000	171,723,882,496
[8584]	26/08/31	3,855	3,855	3,800	3,825	-25.0	-0.65	113,500	171,276,091,392
[8584]	26/08/28	3,860	3,890	3,840	3,850	-40.0	-1.03	183,800	172,395,544,576
[8584]	26/08/27	3,895	3,935	3,880	3,890	+10.0	+0.26	119,400	174,186,676,224
[8584]	26/08/26	3,840	3,895	3,835	3,880	+45.0	+1.17	107,000	173,738,885,120
[8584]	26/08/25	3,850	3,875	3,825	3,835	0	+0.00	103,500	171,723,882,496
[8584]	26/08/24	3,800	3,850	3,780	3,835	+50.0	+1.32	114,900	171,723,882,496
[8584]	26/08/21	3,765	3,790	3,750	3,785	+25.0	+0.66	65,400	169,484,976,128
[8584]	26/08/20	3,735	3,760	3,705	3,760	+20.0	+0.53	66,300	168,365,522,944
[8584]	26/08/19	3,745	3,745	3,695	3,740	+20.0	+0.54	110,200	167,469,957,120
[8584]	26/08/18	3,740	3,775	3,715	3,720	-30.0	-0.80	146,100	166,574,391,296
[8584]	26/08/17	3,780	3,790	3,745	3,750	-40	-1.06	77,400	-
[8584]	26/08/14	3,780	3,800	3,770	3,790	+10	+0.26	70,000	-
[8584]	26/08/13	3,780	3,800	3,745	3,780	+5	+0.13	72,800	-
[8584]	26/08/12	3,775	3,790	3,750	3,775	+15	+0.40	138,300	-
[8584]	26/08/10	3,745	3,775	3,705	3,760	+15	+0.40	90,700	-
[8584]	26/08/07	3,680	3,780	3,670	3,745	0	0.00	140,000	-
[8584]	26/08/06	3,645	3,755	3,620	3,745	+125	+3.45	167,100	-
[8584]	26/08/05	3,655	3,665	3,615	3,620	+5	+0.14	90,400	-
[8584]	26/08/04	3,640	3,655	3,610	3,615	-20	-0.55	99,000	-
[8584]	26/08/03	3,730	3,730	3,635	3,635	-110	-2.94	163,500	-
[8584]	26/07/31	3,750	3,785	3,735	3,745	-20	-0.53	121,200	-
[8584]	26/07/30	3,800	3,805	3,740	3,765	-55	-1.44	141,300	-
[8584]	26/07/29	3,755	3,830	3,745	3,820	+65	+1.73	139,000	-
[8584]	26/07/28	3,780	3,780	3,725	3,755	-10	-0.27	83,500	-
[8584]	26/07/27	3,720	3,765	3,710	3,765	+75	+2.03	127,700	-
[8584]	26/07/24	3,670	3,700	3,650	3,690	-25	-0.67	111,500	-
[8584]	26/07/23	3,765	3,775	3,690	3,715	-65	-1.72	157,400	-
[8584]	26/07/22	3,785	3,825	3,750	3,780	-75	-1.95	172,900	-
[8584]	26/07/21	3,795	3,875	3,785	3,855	+90	+2.39	127,200	-
[8584]	26/07/17	3,750	3,800	3,725	3,765	+20	+0.53	105,300	-
[8584]	26/07/16	3,760	3,790	3,735	3,745	0	0.00	79,300	-
[8584]	26/07/15	3,740	3,760	3,720	3,745	+30	+0.81	82,000	-
[8584]	26/07/14	3,705	3,760	3,680	3,715	+40	+1.09	102,400	-
[8584]	26/07/13	3,700	3,710	3,670	3,675	-15	-0.41	77,000	-
[8584]	26/07/10	3,655	3,695	3,655	3,690	+35	+0.96	77,600	-
[8584]	26/07/09	3,640	3,685	3,605	3,655	+10	+0.27	89,900	-
[8584]	26/07/08	3,660	3,680	3,645	3,645	-10	-0.27	90,700	-
[8584]	26/07/07	3,690	3,690	3,655	3,655	-10	-0.27	109,200	-
[8584]	26/07/06	3,625	3,680	3,610	3,665	+40	+1.10	88,600	-
[8584]	26/07/03	3,625	3,655	3,605	3,625	+30	+0.83	117,800	-
[8584]	26/07/02	3,610	3,630	3,580	3,595	+35	+0.98	112,500	-
[8584]	26/07/01	3,540	3,560	3,510	3,560	+35	+0.99	113,900	-
[8584]	26/06/30	3,510	3,550	3,490	3,525	+30	+0.86	129,300	-
[8584]	26/06/29	3,585	3,585	3,460	3,495	+50	+1.45	257,500	-
[8584]	26/06/26	3,435	3,455	3,425	3,445	+20	+0.58	86,000	-
[8584]	26/06/25	3,455	3,455	3,420	3,425	+15	+0.44	63,500	-
[8584]	26/06/24	3,440	3,460	3,410	3,410	-10	-0.29	105,400	-
[8584]	26/06/23	3,450	3,460	3,420	3,420	-40	-1.16	87,700	-
[8584]	26/06/22	3,515	3,525	3,460	3,460	-60	-1.70	112,400	-
[8584]	26/06/19	3,540	3,545	3,480	3,520	-5	-0.14	174,500	-
[8584]	26/06/18	3,530	3,555	3,505	3,525	+10	+0.28	117,200	-
[8584]	26/06/17	3,585	3,605	3,515	3,515	-70	-1.95	108,700	-
[8584]	26/06/16	3,560	3,585	3,535	3,585	+30	+0.84	109,100	-
[8584]	26/06/15	3,585	3,635	3,555	3,555	-15	-0.42	172,100	-
[8584]	26/06/12	3,540	3,605	3,540	3,570	+25	+0.71	119,100	-
[8584]	26/06/11	3,550	3,570	3,515	3,545	-5	-0.14	110,700	-
[8584]	26/06/10	3,495	3,590	3,490	3,550	+75	+2.16	223,600	-
[8584]	26/06/09	3,450	3,515	3,450	3,475	+30	+0.87	171,600	-
[8584]	26/06/08	3,435	3,465	3,410	3,445	-10	-0.29	147,200	-
[8584]	26/06/05	3,400	3,470	3,390	3,455	+85	+2.52	194,100	-
[8584]	26/06/04	3,405	3,410	3,360	3,370	-65	-1.89	167,700	-
[8584]	26/06/03	3,355	3,440	3,355	3,435	+50	+1.48	211,600	-
[8584]	26/06/02	3,370	3,405	3,330	3,385	-10	-0.29	167,800	-
[8584]	26/06/01	3,485	3,485	3,380	3,395	-95	-2.72	247,900	-
[8584]	26/05/29	3,470	3,515	3,460	3,490	+20	+0.58	162,200	-
[8584]	26/05/28	3,470	3,475	3,435	3,470	+20	+0.58	224,700	-
[8584]	26/05/27	3,450	3,470	3,435	3,450	+5	+0.15	139,800	-
[8584]	26/05/26	3,465	3,485	3,445	3,445	-35	-1.01	120,600	-
[8584]	26/05/25	3,530	3,540	3,430	3,480	-45	-1.28	191,700	-
[8584]	26/05/22	3,600	3,600	3,520	3,525	-45.0	-1.26	119,300	-
[8584]	26/05/21	3,605	3,635	3,570	3,570	-15.0	-0.42	145,500	-
[8584]	26/05/20	3,680	3,680	3,555	3,585	-85.0	-2.32	159,800	-
[8584]	26/05/19	3,550	3,685	3,540	3,670	+175.0	+5.01	345,900	-
[8584]	26/05/18	3,700	3,705	3,465	3,495	-280.0	-7.42	565,200	-
[8584]	26/05/15	4,020	4,050	3,735	3,775	-280.0	-6.91	302,900	-
[8584]	26/05/14	4,030	4,065	4,015	4,055	+15.0	+0.37	73,100	-
[8584]	26/05/13	4,050	4,050	4,025	4,040	+5.0	+0.12	46,500	-
[8584]	26/05/12	4,060	4,065	4,025	4,035	-20.0	-0.49	73,500	-
[8584]	26/05/11	4,025	4,065	4,015	4,055	0	+0.00	80,700	-
[8584]	26/05/08	4,065	4,070	4,030	4,055	-30.0	-0.73	78,200	-
[8584]	26/05/07	4,090	4,110	4,030	4,085	+65.0	+1.62	121,000	-
[8584]	26/05/01	4,070	4,070	4,015	4,020	-55.0	-1.35	56,400	-
[8584]	26/04/30	4,105	4,115	4,055	4,075	-40.0	-0.97	76,600	-
[8584]	26/04/28	4,020	4,115	4,010	4,115	+95.0	+2.36	116,600	-
[8584]	26/04/27	4,015	4,025	4,000	4,020	-30	-0.74	65,300	-
[8584]	26/04/24	4,050	4,055	4,010	4,050	-10	-0.25	98,600	-
[8584]	26/04/23	4,060	4,070	4,030	4,060	-10	-0.25	76,400	-
[8584]	26/04/22	4,090	4,095	4,050	4,070	-25	-0.61	89,400	-
[8584]	26/04/21	4,100	4,110	4,075	4,095	0	0.00	86,100	-
[8584]	26/04/20	4,115	4,115	4,085	4,095	0	0.00	63,400	-
[8584]	26/04/17	4,105	4,130	4,085	4,095	-10	-0.24	56,300	-
[8584]	26/04/16	4,135	4,155	4,090	4,105	-30	-0.73	78,500	-
[8584]	26/04/15	4,135	4,150	4,110	4,135	+25	+0.61	61,900	-
[8584]	26/04/14	4,110	4,110	4,080	4,110	+25	+0.61	55,400	-
[8584]	26/04/13	4,070	4,115	4,055	4,085	+15	+0.37	86,600	-
[8584]	26/04/10	4,105	4,125	4,055	4,070	-40	-0.97	77,500	-
[8584]	26/04/09	4,180	4,180	4,110	4,110	-55	-1.32	58,900	-
[8584]	26/04/08	4,185	4,195	4,150	4,165	+25	+0.60	97,400	-
[8584]	26/04/07	4,125	4,175	4,115	4,140	+15	+0.36	57,500	-
[8584]	26/04/06	4,130	4,150	4,120	4,125	-5	-0.12	75,400	-
[8584]	26/04/03	4,120	4,140	4,100	4,130	+45	+1.10	62,300	-
[8584]	26/04/02	4,130	4,145	4,070	4,085	-25	-0.61	108,200	-
[8584]	26/04/01	4,085	4,110	4,050	4,110	+105	+2.62	74,800	-
[8584]	26/03/31	4,010	4,065	3,995	4,005	-10	-0.25	92,800	-
[8584]	26/03/30	3,960	4,050	3,935	4,015	-150	-3.60	153,700	-
[8584]	26/03/27	4,165	4,185	4,145	4,165	0	0.00	130,100	-
[8584]	26/03/26	4,200	4,200	4,110	4,165	-5	-0.12	97,200	-
[8584]	26/03/25	4,140	4,185	4,130	4,170	+60	+1.46	111,600	-
[8584]	26/03/24	4,105	4,115	4,080	4,110	+75	+1.86	73,800	-
[8584]	26/03/23	4,100	4,100	4,025	4,035	-80	-1.94	144,100	-
[8584]	26/03/19	4,140	4,150	4,110	4,115	-60	-1.44	96,900	-
[8584]	26/03/18	4,135	4,175	4,130	4,175	+70	+1.71	62,700	-
[8584]	26/03/17	4,125	4,145	4,095	4,105	+10	+0.24	73,900	-
[8584]	26/03/16	4,110	4,140	4,090	4,095	-15	-0.36	108,700	-
[8584]	26/03/13	4,120	4,155	4,095	4,110	-50	-1.20	124,800	-
[8584]	26/03/12	4,205	4,210	4,140	4,160	-80	-1.89	102,900	-
[8584]	26/03/11	4,250	4,265	4,235	4,240	+10	+0.24	49,400	-
[8584]	26/03/10	4,240	4,250	4,200	4,230	+55	+1.32	95,500	-
[8584]	26/03/09	4,140	4,185	4,095	4,175	-65	-1.53	182,200	-
[8584]	26/03/06	4,190	4,245	4,160	4,240	+25	+0.59	64,200	-
[8584]	26/03/05	4,250	4,250	4,185	4,215	+105	+2.55	110,300	-
[8584]	26/03/04	4,200	4,205	4,065	4,110	-140	-3.29	215,400	-
[8584]	26/03/03	4,350	4,355	4,250	4,250	-95	-2.19	117,300	-
[8584]	26/03/02	4,335	4,355	4,270	4,345	-85	-1.92	113,900	-
[8584]	26/02/27	4,375	4,450	4,355	4,430	+80	+1.84	142,100	-
[8584]	26/02/26	4,365	4,380	4,340	4,350	+45	+1.05	89,500	-
[8584]	26/02/25	4,325	4,325	4,285	4,305	0	0.00	98,500	-
[8584]	26/02/24	4,290	4,320	4,235	4,305	+15	+0.35	124,800	-
[8584]	26/02/20	4,335	4,335	4,275	4,290	-80	-1.83	86,400	-
[8584]	26/02/19	4,355	4,370	4,315	4,370	+15	+0.34	70,000	-
[8584]	26/02/18	4,325	4,360	4,315	4,355	+70	+1.63	57,600	-
[8584]	26/02/17	4,320	4,345	4,280	4,285	-50	-1.15	62,900	-
[8584]	26/02/16	4,330	4,335	4,280	4,335	+30	+0.70	99,100	-
[8584]	26/02/13	4,310	4,340	4,285	4,305	-35	-0.81	87,000	-
[8584]	26/02/12	4,330	4,365	4,325	4,340	+30	+0.70	79,200	-
[8584]	26/02/10	4,310	4,375	4,310	4,310	0	0.00	98,500	-
[8584]	26/02/09	4,340	4,350	4,300	4,310	+40	+0.94	107,900	-
[8584]	26/02/06	4,200	4,280	4,160	4,270	-70	-1.61	218,600	-
[8584]	26/02/05	4,325	4,425	4,300	4,340	+80	+1.88	196,900	-
[8584]	26/02/04	4,265	4,310	4,255	4,260	-5	-0.12	132,200	-
[8584]	26/02/03	4,205	4,270	4,200	4,265	+90	+2.16	89,700	-
[8584]	26/02/02	4,260	4,260	4,175	4,175	-60	-1.42	104,300	-
[8584]	26/01/30	4,240	4,250	4,210	4,235	-5	-0.12	74,700	-
[8584]	26/01/29	4,200	4,240	4,175	4,240	+50	+1.19	102,800	-
[8584]	26/01/28	4,210	4,220	4,185	4,190	-50	-1.18	87,800	-
[8584]	26/01/27	4,250	4,250	4,190	4,240	-20	-0.47	134,200	-
[8584]	26/01/26	4,315	4,315	4,250	4,260	-85	-1.96	101,700	-
[8584]	26/01/23	4,365	4,375	4,330	4,345	+15	+0.35	68,700	-
[8584]	26/01/22	4,315	4,345	4,295	4,330	+45	+1.05	99,400	-
[8584]	26/01/21	4,315	4,320	4,260	4,285	-65	-1.49	152,900	-
[8584]	26/01/20	4,400	4,400	4,345	4,350	-50	-1.14	69,400	-
[8584]	26/01/19	4,420	4,425	4,365	4,400	+5	+0.11	66,700	-
[8584]	26/01/16	4,380	4,415	4,355	4,395	+20	+0.46	97,800	-
[8584]	26/01/15	4,350	4,375	4,330	4,375	+25	+0.57	101,200	-
[8584]	26/01/14	4,375	4,380	4,345	4,350	-20	-0.46	104,100	-
[8584]	26/01/13	4,440	4,445	4,340	4,370	0	0.00	119,900	-
[8584]	26/01/09	4,450	4,465	4,370	4,370	-55	-1.24	101,300	-
[8584]	26/01/08	4,400	4,445	4,400	4,425	+30	+0.68	59,600	-
[8584]	26/01/07	4,360	4,435	4,360	4,395	+25	+0.57	83,400	-
[8584]	26/01/06	4,350	4,390	4,345	4,370	+50	+1.16	85,700	-
[8584]	26/01/05	4,335	4,350	4,265	4,320	-15	-0.35	121,500	-
[8584]	25/12/30	4,380	4,385	4,335	4,335	-30	-0.69	55,000	-
[8584]	25/12/29	4,375	4,380	4,340	4,365	+25	+0.58	63,800	-
[8584]	25/12/26	4,305	4,370	4,305	4,340	+45	+1.05	82,900	-
[8584]	25/12/25	4,290	4,300	4,255	4,295	+35	+0.82	48,100	-
[8584]	25/12/24	4,295	4,300	4,245	4,260	-35	-0.81	64,600	-
[8584]	25/12/23	4,265	4,315	4,265	4,295	+20	+0.47	88,000	-
[8584]	25/12/22	4,300	4,320	4,275	4,275	0	0.00	71,500	-
[8584]	25/12/19	4,210	4,275	4,200	4,275	+75	+1.79	363,000	-
[8584]	25/12/18	4,185	4,210	4,165	4,200	+20	+0.48	78,000	-
[8584]	25/12/17	4,165	4,180	4,120	4,180	+10	+0.24	52,100	-
[8584]	25/12/16	4,200	4,200	4,165	4,170	-35	-0.83	71,400	-
[8584]	25/12/15	4,155	4,210	4,140	4,205	+50	+1.20	103,500	-
[8584]	25/12/12	4,120	4,155	4,120	4,155	+70	+1.71	84,900	-
[8584]	25/12/11	4,125	4,135	4,080	4,085	-25	-0.61	61,800	-
[8584]	25/12/10	4,150	4,160	4,110	4,110	-25	-0.60	92,800	-
[8584]	25/12/09	4,130	4,145	4,105	4,135	+10	+0.24	55,000	-
[8584]	25/12/08	4,115	4,125	4,085	4,125	+35	+0.86	78,700	-
[8584]	25/12/05	4,135	4,140	4,065	4,090	-45	-1.09	84,600	-
[8584]	25/12/04	4,095	4,135	4,090	4,135	+45	+1.10	80,900	-
[8584]	25/12/03	4,115	4,115	4,075	4,090	-15	-0.37	59,300	-
[8584]	25/12/02	4,135	4,145	4,085	4,105	-30	-0.73	81,500	-
[8584]	25/12/01	4,185	4,200	4,125	4,135	-50	-1.19	150,100	-
[8584]	25/11/28	4,140	4,185	4,130	4,185	+65	+1.58	83,500	-
[8584]	25/11/27	4,140	4,145	4,105	4,120	-5	-0.12	72,300	-
[8584]	25/11/26	4,090	4,125	4,080	4,125	+65	+1.60	75,400	-
[8584]	25/11/25	4,085	4,085	4,040	4,060	0	0.00	84,400	-
[8584]	25/11/21	3,995	4,060	3,995	4,060	+60	+1.50	79,900	-
[8584]	25/11/20	4,000	4,030	3,990	4,000	+10	+0.25	84,700	-
[8584]	25/11/19	4,000	4,015	3,970	3,990	+10	+0.25	73,600	-
[8584]	25/11/18	4,005	4,020	3,980	3,980	-25	-0.62	108,200	-
[8584]	25/11/17	4,085	4,085	4,000	4,005	-85	-2.08	111,500	-
[8584]	25/11/14	4,080	4,105	4,070	4,090	0	0.00	46,600	-
[8584]	25/11/13	4,125	4,130	4,085	4,090	-15	-0.37	35,900	-
[8584]	25/11/12	4,080	4,110	4,070	4,105	+30	+0.74	62,300	-
[8584]	25/11/11	4,055	4,075	4,015	4,075	+50	+1.24	69,300	-
[8584]	25/11/10	4,030	4,050	4,015	4,025	+15	+0.37	69,000	-
[8584]	25/11/07	4,020	4,045	3,980	4,010	-45	-1.11	146,900	-
[8584]	25/11/06	4,010	4,120	3,985	4,055	+60	+1.50	156,000	-
[8584]	25/11/05	4,010	4,020	3,950	3,995	-20	-0.50	130,500	-
[8584]	25/11/04	4,020	4,055	4,005	4,015	-20	-0.50	61,800	-
[8584]	25/10/31	4,060	4,060	4,010	4,035	-15	-0.37	49,700	-
[8584]	25/10/30	4,025	4,060	4,010	4,050	+45	+1.12	86,500	-
[8584]	25/10/29	4,050	4,055	4,005	4,005	-50	-1.23	101,500	-
[8584]	25/10/28	4,135	4,160	4,055	4,055	-110	-2.64	92,300	-
[8584]	25/10/27	4,200	4,210	4,155	4,165	0	0.00	63,100	-
[8584]	25/10/24	4,165	4,185	4,160	4,165	-35	-0.83	52,000	-
[8584]	25/10/23	4,180	4,215	4,160	4,200	+20	+0.48	50,500	-
[8584]	25/10/22	4,130	4,185	4,125	4,180	+55	+1.33	29,500	-
[8584]	25/10/21	4,140	4,145	4,115	4,125	-5	-0.12	50,200	-
[8584]	25/10/20	4,110	4,130	4,080	4,130	+65	+1.60	60,900	-
[8584]	25/10/17	4,085	4,095	4,065	4,065	-40	-0.97	51,600	-
[8584]	25/10/16	4,110	4,140	4,100	4,105	0	0.00	55,000	-
[8584]	25/10/15	4,105	4,125	4,095	4,105	+55	+1.36	63,700	-
[8584]	25/10/14	4,030	4,100	4,025	4,050	-20	-0.49	93,500	-
[8584]	25/10/10	4,115	4,115	4,060	4,070	-70	-1.69	66,200	-
[8584]	25/10/09	4,125	4,155	4,115	4,140	+10	+0.24	54,900	-
[8584]	25/10/08	4,160	4,205	4,130	4,130	-25	-0.60	74,400	-
[8584]	25/10/07	4,190	4,200	4,155	4,155	-35	-0.84	81,800	-
[8584]	25/10/06	4,210	4,215	4,150	4,190	+55	+1.33	87,100	-
[8584]	25/10/03	4,085	4,155	4,080	4,135	+50	+1.22	62,000	-
[8584]	25/10/02	4,155	4,165	4,075	4,085	-75	-1.80	119,400	-
[8584]	25/10/01	4,220	4,220	4,125	4,160	-90	-2.12	123,600	-
[8584]	25/09/30	4,275	4,275	4,195	4,250	-5	-0.12	107,700	-
[8584]	25/09/29	4,315	4,355	4,250	4,255	-160	-3.62	112,000	-
[8584]	25/09/26	4,365	4,415	4,365	4,415	+50	+1.15	128,400	-
[8584]	25/09/25	4,365	4,375	4,340	4,365	+15	+0.34	91,000	-
[8584]	25/09/24	4,370	4,370	4,325	4,350	+25	+0.58	77,300	-
[8584]	25/09/22	4,400	4,400	4,325	4,325	-75	-1.70	130,000	-
[8584]	25/09/19	4,345	4,400	4,345	4,400	+60	+1.38	151,300	-
[8584]	25/09/18	4,385	4,385	4,315	4,340	-35	-0.80	83,900	-
[8584]	25/09/17	4,385	4,405	4,350	4,375	-10	-0.23	77,300	-
[8584]	25/09/16	4,410	4,410	4,380	4,385	-5	-0.11	52,400	-
[8584]	25/09/12	4,405	4,425	4,385	4,390	-10	-0.23	59,600	-
[8584]	25/09/11	4,410	4,410	4,375	4,400	-5	-0.11	47,400	-
[8584]	25/09/10	4,440	4,440	4,390	4,405	-25	-0.56	61,700	-
[8584]	25/09/09	4,445	4,460	4,420	4,430	-5	-0.11	62,400	-
[8584]	25/09/08	4,425	4,445	4,400	4,435	+15	+0.34	70,100	-
[8584]	25/09/05	4,395	4,430	4,375	4,420	+25	+0.57	57,900	-