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
[2041]	26/10/29	1,984	1,984	1,957	1,969	-20.0	-1.01	4,571	-
[2041]	26/10/28	1,980	1,990	1,972	1,989	+10.0	+0.51	4,393	-
[2041]	26/10/27	1,982	1,983	1,968	1,979	-7.0	-0.35	3,818	-
[2041]	26/10/26	1,976	1,986	1,971	1,986	+27.0	+1.38	4,821	-
[2041]	26/10/23	1,962	1,971	1,955	1,959	-15.0	-0.76	8,560	-
[2041]	26/10/22	1,965	1,977	1,961	1,974	0	+0.00	2,894	-
[2041]	26/10/21	1,970	1,995	1,968	1,974	-19.0	-0.95	1,649	-
[2041]	26/10/20	1,999	1,999	1,986	1,993	+6.0	+0.30	2,404	-
[2041]	26/10/19	1,986	2,010	1,980	1,987	+8.0	+0.40	4,268	-
[2041]	26/10/16	1,979	1,985	1,974	1,979	-30.0	-1.49	4,527	-
[2041]	26/10/15	1,999	2,015	1,999	2,009	+12.0	+0.60	3,044	-
[2041]	26/10/14	2,008	2,008	1,992	1,997	+16.0	+0.81	1,906	-
[2041]	26/10/13	1,994	1,999	1,981	1,981	-29.0	-1.44	2,583	-
[2041]	26/10/09	2,011	2,028	2,008	2,010	-11.0	-0.54	2,482	-
[2041]	26/10/08	2,020	2,030	2,005	2,021	+9.0	+0.45	6,370	-
[2041]	26/10/07	2,002	2,012	1,999	2,012	-2.0	-0.10	2,385	-
[2041]	26/10/06	2,010	2,017	2,005	2,014	-6.0	-0.30	2,258	-
[2041]	26/10/05	2,011	2,026	2,011	2,020	-8.0	-0.39	1,091	-
[2041]	26/10/02	2,020	2,032	2,020	2,028	+4.0	+0.20	4,143	-
[2041]	26/10/01	2,015	2,028	2,013	2,024	+20.0	+1.00	4,032	-
[2041]	26/09/30	2,001	2,014	1,999	2,004	-1.0	-0.05	2,974	-
[2041]	26/09/29	2,015	2,015	2,004	2,005	-3.0	-0.15	1,628	-
[2041]	26/09/28	1,998	2,008	1,994	2,008	+7.0	+0.35	7,004	-
[2041]	26/09/25	2,009	2,015	2,001	2,001	-3.0	-0.15	4,117	-
[2041]	26/09/24	2,000	2,015	1,999	2,004	+21.0	+1.06	7,979	-
[2041]	26/09/18	1,989	1,994	1,983	1,983	-7.0	-0.35	5,272	-
[2041]	26/09/17	1,988	1,997	1,987	1,990	+14.0	+0.71	3,327	-
[2041]	26/09/16	1,977	1,985	1,976	1,976	-8.0	-0.40	628	-
[2041]	26/09/15	1,962	1,984	1,959	1,984	+16.0	+0.81	6,561	-
[2041]	26/09/14	1,979	1,979	1,962	1,968	-7.0	-0.35	1,042	-
[2041]	26/09/11	1,979	1,979	1,973	1,975	+13.0	+0.66	3,370	-
[2041]	26/09/10	1,964	1,972	1,962	1,962	+10.0	+0.51	3,813	-
[2041]	26/09/09	1,953	1,959	1,952	1,952	-4.0	-0.20	4,754	-
[2041]	26/09/08	1,944	1,957	1,943	1,956	+14.0	+0.72	3,250	-
[2041]	26/09/07	1,933	1,947	1,933	1,942	+19.0	+0.99	5,989	-
[2041]	26/09/04	1,931	1,931	1,923	1,923	-28.0	-1.44	2,461	-
[2041]	26/09/03	1,945	1,954	1,942	1,951	-11.0	-0.56	1,591	-
[2041]	26/09/02	1,952	1,964	1,952	1,962	+25.0	+1.29	8,579	-
[2041]	26/09/01	1,936	1,944	1,935	1,937	+8.0	+0.41	1,872	-
[2041]	26/08/31	1,943	1,943	1,929	1,929	-3.0	-0.16	2,935	-
[2041]	26/08/28	1,928	1,933	1,928	1,932	0	+0.00	122	-
[2041]	26/08/27	1,916	1,932	1,916	1,932	+3.0	+0.16	1,429	-
[2041]	26/08/26	1,925	1,931	1,925	1,929	-1.0	-0.05	698	-
[2041]	26/08/25	1,929	1,940	1,929	1,930	-12.0	-0.62	2,116	-
[2041]	26/08/24	1,935	1,945	1,934	1,942	-13.0	-0.66	2,329	-
[2041]	26/08/21	1,955	1,956	1,951	1,955	+23.0	+1.19	2,685	-
[2041]	26/08/20	1,938	1,938	1,932	1,932	-11.0	-0.57	229	-
[2041]	26/08/19	1,942	1,947	1,934	1,943	+1.0	+0.05	7,804	-
[2041]	26/08/18	1,928	1,942	1,928	1,942	+21.0	+1.09	1,315	-
[2041]	26/08/17	1,924	1,929	1,921	1,921	0	+0.00	474	-
[2041]	26/08/14	1,923	1,923	1,915	1,921	-4.0	-0.21	1,304	-
[2041]	26/08/13	1,917	1,927	1,917	1,925	+8.0	+0.42	897	-
[2041]	26/08/12	1,913	1,917	1,913	1,917	+4.0	+0.21	4,120	-
[2041]	26/08/10	1,913	1,917	1,910	1,913	-8.0	-0.42	4,602	-
[2041]	26/08/07	1,912	1,928	1,912	1,921	+16.0	+0.84	6,714	-
[2041]	26/08/06	1,906	1,908	1,900	1,905	-1.0	-0.05	9,465	-
[2041]	26/08/05	1,910	1,910	1,904	1,906	-28.0	-1.45	6,347	-
[2041]	26/08/04	1,932	1,941	1,932	1,934	-17.0	-0.87	5,829	-
[2041]	26/08/03	1,986	1,986	1,951	1,951	-42.0	-2.11	2,971	-
[2041]	26/07/31	1,981	1,993	1,965	1,993	-13.0	-0.65	3,834	-
[2041]	26/07/30	1,998	2,006	1,989	2,006	+40.0	+2.03	13,358	-
[2041]	26/07/29	1,971	1,971	1,959	1,966	-18.0	-0.91	2,565	-
[2041]	26/07/28	1,973	1,984	1,973	1,984	+10.0	+0.51	1,191	-
[2041]	26/07/27	1,975	1,982	1,971	1,974	-19.0	-0.95	2,006	-
[2041]	26/07/24	1,994	1,998	1,989	1,993	+17.0	+0.86	2,654	-
[2041]	26/07/23	1,976	1,982	1,970	1,976	-1.0	-0.05	5,211	-
[2041]	26/07/22	1,982	1,982	1,971	1,977	-1.0	-0.05	3,566	-
[2041]	26/07/21	1,983	1,996	1,977	1,978	-4.0	-0.20	8,038	-
[2041]	26/07/17	1,964	1,986	1,964	1,982	+19	+0.97	5,979	-
[2041]	26/07/16	1,954	1,963	1,953	1,963	0	0.00	1,715	-
[2041]	26/07/15	1,962	1,965	1,955	1,963	-3	-0.15	317	-
[2041]	26/07/14	1,970	1,972	1,960	1,966	-3	-0.15	5,510	-
[2041]	26/07/13	1,970	1,972	1,958	1,969	+4	+0.20	1,468	-
[2041]	26/07/10	1,959	1,969	1,959	1,965	-6	-0.30	2,463	-
[2041]	26/07/09	1,965	1,973	1,963	1,971	+14	+0.72	1,481	-
[2041]	26/07/08	1,958	1,958	1,949	1,957	+7	+0.36	704	-
[2041]	26/07/07	1,956	1,956	1,944	1,950	-7	-0.36	1,993	-
[2041]	26/07/06	1,950	1,959	1,950	1,957	+2	+0.10	1,038	-
[2041]	26/07/03	1,966	1,967	1,950	1,955	-16	-0.81	7,460	-
[2041]	26/07/02	1,972	1,977	1,966	1,971	-8	-0.40	1,843	-
[2041]	26/07/01	1,976	1,979	1,970	1,979	+7	+0.35	1,628	-
[2041]	26/06/30	1,972	1,979	1,971	1,972	-4	-0.20	481	-
[2041]	26/06/29	1,988	1,988	1,974	1,976	-18	-0.90	2,593	-
[2041]	26/06/26	1,981	1,995	1,981	1,994	+3	+0.15	4,548	-
[2041]	26/06/25	1,994	1,994	1,985	1,991	-9	-0.45	587	-
[2041]	26/06/24	1,998	2,000	1,987	2,000	-3	-0.15	798	-
[2041]	26/06/23	1,984	2,005	1,983	2,003	+5	+0.25	7,109	-
[2041]	26/06/22	2,002	2,003	1,992	1,998	-4	-0.20	814	-
[2041]	26/06/19	1,989	2,003	1,989	2,002	+12	+0.60	3,105	-
[2041]	26/06/18	1,992	1,992	1,980	1,990	+11	+0.56	1,969	-
[2041]	26/06/17	1,971	1,982	1,971	1,979	-16	-0.80	1,138	-
[2041]	26/06/16	1,992	1,999	1,984	1,995	+8	+0.40	1,290	-
[2041]	26/06/15	2,004	2,004	1,987	1,987	-42	-2.07	3,149	-
[2041]	26/06/12	2,016	2,029	2,016	2,029	-31	-1.50	2,669	-
[2041]	26/06/11	2,064	2,065	2,047	2,060	+22	+1.08	3,631	-
[2041]	26/06/10	2,024	2,039	2,024	2,038	+14	+0.69	801	-
[2041]	26/06/09	2,028	2,032	2,019	2,024	-7	-0.34	802	-
[2041]	26/06/08	2,021	2,040	2,019	2,031	+32	+1.60	5,460	-
[2041]	26/06/05	2,011	2,011	1,991	1,999	-29	-1.43	4,353	-
[2041]	26/06/04	2,024	2,028	2,015	2,028	+17	+0.85	3,158	-
[2041]	26/06/03	2,013	2,014	2,008	2,011	-16	-0.79	1,024	-
[2041]	26/06/02	2,015	2,027	2,015	2,027	+14	+0.70	2,724	-
[2041]	26/06/01	2,019	2,028	2,011	2,013	-23	-1.13	3,430	-
[2041]	26/05/29	2,030	2,045	2,028	2,036	-6	-0.29	1,766	-
[2041]	26/05/28	2,033	2,047	2,030	2,042	-1	-0.05	1,105	-
[2041]	26/05/27	2,038	2,043	2,038	2,043	+14	+0.69	1,276	-
[2041]	26/05/26	2,017	2,029	2,017	2,029	+3	+0.15	3,592	-
[2041]	26/05/25	2,035	2,036	2,019	2,026	-22	-1.07	3,949	-
[2041]	26/05/22	2,043	2,049	2,041	2,048	-26.0	-1.25	4,697	-
[2041]	26/05/21	2,073	2,078	2,062	2,074	-18.0	-0.86	3,395	-
[2041]	26/05/20	2,084	2,100	2,084	2,092	+13.0	+0.63	6,602	-
[2041]	26/05/19	2,099	2,099	2,071	2,079	-20.0	-0.95	4,128	-
[2041]	26/05/18	2,086	2,103	2,086	2,099	+28.0	+1.35	3,234	-
[2041]	26/05/15	2,065	2,074	2,060	2,071	+2.0	+0.10	1,280	-
[2041]	26/05/14	2,073	2,073	2,067	2,069	-1.0	-0.05	514	-
[2041]	26/05/13	2,074	2,074	2,068	2,070	-6.0	-0.29	1,434	-
[2041]	26/05/12	2,074	2,080	2,073	2,076	-12.0	-0.57	426	-
[2041]	26/05/11	2,082	2,090	2,081	2,088	+8.0	+0.38	1,649	-
[2041]	26/05/08	2,083	2,083	2,074	2,080	+11.0	+0.53	3,084	-
[2041]	26/05/07	2,066	2,070	2,061	2,069	0	+0.00	3,426	-
[2041]	26/05/01	2,064	2,085	2,063	2,069	-58.0	-2.73	11,576	-
[2041]	26/04/30	2,110	2,127	2,109	2,127	+39.0	+1.87	4,214	-
[2041]	26/04/28	2,086	2,095	2,086	2,088	-2.0	-0.10	1,909	-
[2041]	26/04/27	2,086	2,100	1,989	2,090	-2	-0.10	9,265	-
[2041]	26/04/24	2,084	2,092	2,084	2,092	-2	-0.10	4,816	-
[2041]	26/04/23	2,083	2,105	2,083	2,094	+12	+0.58	3,536	-
[2041]	26/04/22	2,088	2,088	2,078	2,082	+8	+0.39	1,383	-
[2041]	26/04/21	2,100	2,100	2,072	2,074	-24	-1.14	2,895	-
[2041]	26/04/20	2,106	2,106	2,087	2,098	-17	-0.80	5,887	-
[2041]	26/04/17	2,106	2,116	2,106	2,115	+5	+0.24	2,293	-
[2041]	26/04/16	2,110	2,115	2,109	2,110	-5	-0.24	2,324	-
[2041]	26/04/15	2,110	2,115	2,110	2,115	-18	-0.84	6,497	-
[2041]	26/04/14	2,126	2,138	2,125	2,133	-21	-0.97	4,780	-
[2041]	26/04/13	2,158	2,164	2,153	2,154	+25	+1.17	6,355	-
[2041]	26/04/10	2,127	2,135	2,126	2,129	-20	-0.93	4,684	-
[2041]	26/04/09	2,149	2,150	2,138	2,149	+5	+0.23	3,126	-
[2041]	26/04/08	2,167	2,168	2,143	2,144	-65	-2.94	12,415	-
[2041]	26/04/07	2,192	2,214	2,192	2,209	+2	+0.09	4,352	-
[2041]	26/04/06	2,216	2,217	2,206	2,207	-8	-0.36	2,738	-
[2041]	26/04/03	2,215	2,215	2,201	2,215	-22	-0.98	4,869	-
[2041]	26/04/02	2,198	2,240	2,196	2,237	+41	+1.87	9,849	-
[2041]	26/04/01	2,219	2,224	2,196	2,196	-56	-2.49	13,489	-
[2041]	26/03/31	2,273	2,279	2,242	2,252	-21	-0.92	12,512	-
[2041]	26/03/30	2,286	2,290	2,268	2,273	+52	+2.34	15,498	-
[2041]	26/03/27	2,219	2,234	2,216	2,221	+3	+0.14	7,836	-
[2041]	26/03/26	2,208	2,221	2,206	2,218	+13	+0.59	3,917	-
[2041]	26/03/25	2,203	2,208	2,197	2,205	-25	-1.12	10,381	-
[2041]	26/03/24	2,225	2,237	2,211	2,230	-30	-1.33	7,473	-
[2041]	26/03/23	2,248	2,262	2,245	2,260	+34	+1.53	12,849	-
[2041]	26/03/19	2,220	2,231	2,212	2,226	+58	+2.68	13,664	-
[2041]	26/03/18	2,180	2,197	2,160	2,168	-31	-1.41	9,208	-
[2041]	26/03/17	2,178	2,199	2,178	2,199	-1	-0.05	4,630	-
[2041]	26/03/16	2,206	2,207	2,189	2,200	+4	+0.18	8,071	-
[2041]	26/03/13	2,200	2,204	2,180	2,196	+11	+0.50	12,467	-
[2041]	26/03/12	2,175	2,192	2,175	2,185	+43	+2.01	4,758	-
[2041]	26/03/11	2,142	2,152	2,134	2,142	-13	-0.60	9,274	-
[2041]	26/03/10	2,164	2,168	2,146	2,155	-47	-2.13	14,201	-
[2041]	26/03/09	2,190	2,214	2,187	2,202	+69	+3.23	28,234	-
[2041]	26/03/06	2,128	2,140	2,126	2,133	+22	+1.04	9,467	-
[2041]	26/03/05	2,096	2,112	2,094	2,111	-13	-0.61	8,316	-
[2041]	26/03/04	2,118	2,130	2,105	2,124	+5	+0.24	14,755	-
[2041]	26/03/03	2,095	2,120	2,091	2,119	-2	-0.09	9,090	-
[2041]	26/03/02	2,112	2,122	2,100	2,121	+43	+2.07	7,999	-
[2041]	26/02/27	2,077	2,081	2,075	2,078	+7	+0.34	1,136	-
[2041]	26/02/26	2,069	2,075	2,068	2,071	-11	-0.53	3,893	-
[2041]	26/02/25	2,079	2,084	2,075	2,082	-13	-0.62	1,773	-
[2041]	26/02/24	2,093	2,105	2,091	2,095	+27	+1.31	6,708	-
[2041]	26/02/20	2,068	2,074	2,065	2,068	+5	+0.24	2,226	-
[2041]	26/02/19	2,059	2,072	2,058	2,063	+1	+0.05	1,925	-
[2041]	26/02/18	2,065	2,069	2,060	2,062	-18	-0.87	5,819	-
[2041]	26/02/17	2,070	2,083	2,064	2,080	+17	+0.82	2,213	-
[2041]	26/02/16	2,072	2,075	2,061	2,063	-16	-0.77	4,439	-
[2041]	26/02/13	2,065	2,082	2,064	2,079	+40	+1.96	4,638	-
[2041]	26/02/12	2,048	2,048	2,036	2,039	-1	-0.05	1,556	-
[2041]	26/02/10	2,040	2,051	2,035	2,040	-5	-0.24	11,395	-
[2041]	26/02/09	2,046	2,048	2,040	2,045	-49	-2.34	8,060	-
[2041]	26/02/06	2,098	2,105	2,092	2,094	+20	+0.96	9,987	-
[2041]	26/02/05	2,067	2,081	2,066	2,074	-3	-0.14	4,366	-
[2041]	26/02/04	2,074	2,081	2,073	2,077	+6	+0.29	2,072	-
[2041]	26/02/03	2,079	2,080	2,069	2,071	-46	-2.17	2,866	-
[2041]	26/02/02	2,103	2,120	2,091	2,117	+19	+0.91	4,582	-
[2041]	26/01/30	2,088	2,098	2,087	2,098	+12	+0.58	13,547	-
[2041]	26/01/29	2,090	2,094	2,086	2,086	+3	+0.14	4,061	-
[2041]	26/01/28	2,085	2,098	2,083	2,083	+3	+0.14	2,179	-
[2041]	26/01/27	2,083	2,083	2,077	2,080	-8	-0.38	738	-
[2041]	26/01/26	2,095	2,097	2,083	2,088	+12	+0.58	2,575	-
[2041]	26/01/23	2,072	2,078	2,072	2,076	-6	-0.29	1,655	-
[2041]	26/01/22	2,083	2,083	2,075	2,082	-22	-1.05	4,401	-
[2041]	26/01/21	2,115	2,115	2,099	2,104	+7	+0.33	7,263	-
[2041]	26/01/20	2,090	2,097	2,086	2,097	+13	+0.62	4,847	-
[2041]	26/01/19	2,084	2,090	2,079	2,084	+16	+0.77	1,632	-
[2041]	26/01/16	2,065	2,079	2,062	2,068	-14	-0.67	4,161	-
[2041]	26/01/15	2,079	2,084	2,077	2,082	-2	-0.10	1,522	-
[2041]	26/01/14	2,074	2,084	2,074	2,084	+19	+0.92	2,451	-
[2041]	26/01/13	2,060	2,066	2,060	2,065	-5	-0.24	2,624	-
[2041]	26/01/09	2,070	2,079	2,070	2,070	-23	-1.10	2,866	-
[2041]	26/01/08	2,081	2,095	2,081	2,093	+23	+1.11	4,896	-
[2041]	26/01/07	2,073	2,076	2,070	2,070	-15	-0.72	5,908	-
[2041]	26/01/06	2,094	2,094	2,083	2,085	-22	-1.04	2,218	-
[2041]	26/01/05	2,107	2,110	2,107	2,107	+2	+0.10	3,159	-
[2041]	25/12/30	2,105	2,109	2,102	2,105	+12	+0.57	1,953	-
[2041]	25/12/29	2,090	2,099	2,090	2,093	+3	+0.14	1,781	-
[2041]	25/12/26	2,089	2,094	2,088	2,090	0	0.00	7,258	-
[2041]	25/12/25	2,097	2,104	2,090	2,090	-18	-0.85	22,822	-
[2041]	25/12/24	2,104	2,110	2,103	2,108	+2	+0.09	6,359	-
[2041]	25/12/23	2,106	2,113	2,105	2,106	-7	-0.33	6,383	-
[2041]	25/12/22	2,111	2,119	2,111	2,113	-15	-0.70	12,210	-
[2041]	25/12/19	2,127	2,129	2,125	2,128	+1	+0.05	3,144	-
[2041]	25/12/18	2,127	2,135	2,125	2,127	+11	+0.52	5,288	-
[2041]	25/12/17	2,118	2,124	2,116	2,116	+7	+0.33	6,493	-
[2041]	25/12/16	2,101	2,113	2,101	2,109	+14	+0.67	3,031	-
[2041]	25/12/15	2,110	2,110	2,093	2,095	+6	+0.29	3,994	-
[2041]	25/12/12	2,100	2,101	2,089	2,089	-49	-2.29	14,257	-
[2041]	25/12/11	2,115	2,141	2,115	2,138	-9	-0.42	13,181	-
[2041]	25/12/10	2,139	2,147	2,138	2,147	+14	+0.66	6,700	-
[2041]	25/12/09	2,129	2,137	2,129	2,133	+10	+0.47	6,993	-
[2041]	25/12/08	2,133	2,133	2,123	2,123	-12	-0.56	2,926	-
[2041]	25/12/05	2,139	2,140	2,129	2,135	+5	+0.23	1,833	-
[2041]	25/12/04	2,130	2,135	2,121	2,130	-16	-0.75	6,970	-
[2041]	25/12/03	2,150	2,160	2,140	2,146	-12	-0.56	2,974	-
[2041]	25/12/02	2,163	2,163	2,151	2,158	+2	+0.09	3,394	-
[2041]	25/12/01	2,139	2,157	2,138	2,156	+14	+0.65	5,544	-
[2041]	25/11/28	2,142	2,150	2,142	2,142	-2	-0.09	2,010	-
[2041]	25/11/27	2,145	2,150	2,142	2,144	-10	-0.46	8,625	-
[2041]	25/11/26	2,184	2,184	2,154	2,154	-48	-2.18	11,605	-
[2041]	25/11/25	2,191	2,206	2,191	2,202	-15	-0.68	5,202	-
[2041]	25/11/21	2,221	2,225	2,212	2,217	+23	+1.05	16,772	-
[2041]	25/11/20	2,197	2,202	2,191	2,194	-18	-0.81	15,204	-
[2041]	25/11/19	2,214	2,217	2,206	2,212	+18	+0.82	9,070	-
[2041]	25/11/18	2,184	2,203	2,182	2,194	+33	+1.53	13,596	-
[2041]	25/11/17	2,169	2,173	2,159	2,161	+10	+0.46	5,168	-
[2041]	25/11/14	2,147	2,159	2,142	2,151	+35	+1.65	10,990	-
[2041]	25/11/13	2,125	2,125	2,116	2,116	-11	-0.52	6,629	-
[2041]	25/11/12	2,128	2,140	2,127	2,127	-22	-1.02	6,146	-
[2041]	25/11/11	2,149	2,153	2,147	2,149	-13	-0.60	3,053	-
[2041]	25/11/10	2,161	2,165	2,161	2,162	-14	-0.64	8,657	-
[2041]	25/11/07	2,178	2,178	2,168	2,176	+19	+0.88	7,852	-
[2041]	25/11/06	2,151	2,160	2,150	2,157	-15	-0.69	3,604	-
[2041]	25/11/05	2,171	2,174	2,162	2,172	-5	-0.23	8,675	-
[2041]	25/11/04	2,159	2,177	2,152	2,177	+29	+1.35	10,216	-
[2041]	25/10/31	2,138	2,151	2,138	2,148	+10	+0.47	2,268	-
[2041]	25/10/30	2,151	2,151	2,131	2,138	-4	-0.19	4,681	-
[2041]	25/10/29	2,142	2,143	2,133	2,142	-6	-0.28	6,182	-
[2041]	25/10/28	2,141	2,149	2,139	2,148	+6	+0.28	6,030	-
[2041]	25/10/27	2,146	2,151	2,140	2,142	-47	-2.15	13,877	-
[2041]	25/10/24	2,178	2,191	2,178	2,189	-11	-0.50	3,402	-
[2041]	25/10/23	2,197	2,204	2,192	2,200	+29	+1.34	3,654	-
[2041]	25/10/22	2,183	2,187	2,170	2,171	-25	-1.14	5,277	-
[2041]	25/10/21	2,184	2,196	2,181	2,196	-11	-0.50	5,143	-
[2041]	25/10/20	2,217	2,217	2,198	2,207	-19	-0.85	4,730	-
[2041]	25/10/17	2,231	2,231	2,219	2,226	+30	+1.37	8,411	-
[2041]	25/10/16	2,198	2,211	2,196	2,196	-3	-0.14	3,382	-
[2041]	25/10/15	2,197	2,214	2,192	2,199	-22	-0.99	5,572	-
[2041]	25/10/14	2,209	2,233	2,202	2,221	+26	+1.18	11,650	-
[2041]	25/10/10	2,193	2,201	2,193	2,195	+13	+0.60	2,623	-
[2041]	25/10/09	2,181	2,190	2,180	2,182	-5	-0.23	5,270	-
[2041]	25/10/08	2,185	2,191	2,181	2,187	+3	+0.14	3,383	-
[2041]	25/10/07	2,180	2,187	2,179	2,184	+11	+0.51	12,715	-
[2041]	25/10/06	2,184	2,184	2,170	2,173	-11	-0.50	18,414	-
[2041]	25/10/03	2,200	2,200	2,184	2,184	-8	-0.36	5,943	-
[2041]	25/10/02	2,208	2,212	2,192	2,192	-29	-1.31	5,528	-
[2041]	25/10/01	2,207	2,223	2,202	2,221	+18	+0.82	11,403	-
[2041]	25/09/30	2,206	2,215	2,194	2,203	-3	-0.14	16,124	-
[2041]	25/09/29	2,211	2,216	2,201	2,206	-19	-0.85	1,203	-
[2041]	25/09/26	2,212	2,230	2,211	2,225	+18	+0.82	10,245	-
[2041]	25/09/25	2,204	2,208	2,199	2,207	+11	+0.50	5,040	-
[2041]	25/09/24	2,207	2,209	2,196	2,196	-6	-0.27	10,993	-
[2041]	25/09/22	2,197	2,207	2,195	2,202	-4	-0.18	3,453	-
[2041]	25/09/19	2,211	2,211	2,198	2,206	+1	+0.05	4,577	-
[2041]	25/09/18	2,216	2,216	2,202	2,205	-25	-1.12	10,325	-
[2041]	25/09/17	2,224	2,231	2,220	2,230	+15	+0.68	2,949	-
[2041]	25/09/16	2,231	2,231	2,212	2,215	0	0.00	4,846	-
[2041]	25/09/12	2,213	2,222	2,206	2,215	-17	-0.76	9,501	-
[2041]	25/09/11	2,243	2,243	2,231	2,232	+4	+0.18	4,018	-
[2041]	25/09/10	2,228	2,238	2,227	2,228	-7	-0.31	3,031	-
[2041]	25/09/09	2,228	2,241	2,228	2,235	-4	-0.18	1,864	-
[2041]	25/09/08	2,233	2,242	2,232	2,239	+16	+0.72	800	-
[2041]	25/09/05	2,231	2,235	2,223	2,223	-27	-1.20	8,398	-