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
[2081]	26/10/30	2,090	2,092	2,070	2,070	-28.0	-1.33	397	-
[2081]	26/10/29	2,088	2,122	2,077	2,098	+10.0	+0.48	53	-
[2081]	26/10/28	2,110	2,110	2,088	2,088	+10.0	+0.48	24	-
[2081]	26/10/27	2,067	2,080	2,067	2,078	+10.0	+0.48	638	-
[2081]	26/10/26	2,098	2,098	2,067	2,068	+9.0	+0.44	40	-
[2081]	26/10/23	2,100	2,100	2,030	2,059	-41.0	-1.95	457	-
[2081]	26/10/22	2,114	2,116	2,079	2,100	-14.0	-0.66	95	-
[2081]	26/10/21	2,119	2,119	2,114	2,114	+16.0	+0.76	26	-
[2081]	26/10/20	2,136	2,136	2,086	2,098	-38.0	-1.78	55	-
[2081]	26/10/19	2,121	2,136	2,115	2,136	+4.0	+0.19	52	-
[2081]	26/10/16	2,080	2,132	2,080	2,132	+8.0	+0.38	33	-
[2081]	26/10/15	2,175	2,175	2,095	2,124	-18.0	-0.84	750	-
[2081]	26/10/14	2,166	2,166	2,139	2,142	-31.0	-1.43	1,402	-
[2081]	26/10/13	2,177	2,177	2,168	2,173	+14.0	+0.65	70	-
[2081]	26/10/09	2,161	2,161	2,140	2,159	-2.0	-0.09	34	-
[2081]	26/10/08	2,184	2,184	2,151	2,161	-41.0	-1.86	178	-
[2081]	26/10/07	2,213	2,222	2,201	2,202	-20.0	-0.90	293	-
[2081]	26/10/06	2,215	2,222	2,200	2,222	+32.0	+1.46	1,952	-
[2081]	26/10/05	2,208	2,219	2,175	2,190	+15.0	+0.69	72	-
[2081]	26/10/02	2,171	2,181	2,165	2,175	-24.0	-1.09	127	-
[2081]	26/10/01	2,219	2,219	2,168	2,199	-3.0	-0.14	882	-
[2081]	26/09/30	2,185	2,205	2,174	2,202	+43.0	+1.99	510	-
[2081]	26/09/29	2,186	2,186	2,149	2,159	-27.0	-1.24	1,236	-
[2081]	26/09/28	2,200	2,200	2,186	2,186	+2.0	+0.09	113	-
[2081]	26/09/25	2,166	2,184	2,166	2,184	+29.0	+1.35	614	-
[2081]	26/09/24	2,170	2,170	2,149	2,155	+1.0	+0.05	90	-
[2081]	26/09/18	2,178	2,178	2,154	2,154	-2.0	-0.09	63	-
[2081]	26/09/17	2,161	2,165	2,156	2,156	+18.0	+0.84	804	-
[2081]	26/09/16	2,113	2,150	2,113	2,138	+7.0	+0.33	1,154	-
[2081]	26/09/15	2,147	2,156	2,120	2,131	-65.0	-2.96	550	-
[2081]	26/09/14	2,175	2,196	2,128	2,196	+71.0	+3.34	7,324	-
[2081]	26/09/11	2,131	2,131	2,095	2,125	+4.0	+0.19	187	-
[2081]	26/09/10	2,176	2,176	2,116	2,121	-23.0	-1.07	10,740	-
[2081]	26/09/09	2,175	2,175	2,124	2,144	-40.0	-1.83	2,416	-
[2081]	26/09/08	2,182	2,196	2,165	2,184	-18.0	-0.82	398	-
[2081]	26/09/07	2,210	2,242	2,191	2,202	+5.0	+0.23	391	-
[2081]	26/09/04	2,195	2,197	2,172	2,197	+1.0	+0.05	82	-
[2081]	26/09/03	2,244	2,244	2,196	2,196	-12.0	-0.54	533	-
[2081]	26/09/02	2,245	2,245	2,175	2,208	-7.0	-0.32	381	-
[2081]	26/09/01	2,220	2,223	2,209	2,215	+5.0	+0.23	96	-
[2081]	26/08/31	2,218	2,220	2,182	2,210	+4.0	+0.18	1,062	-
[2081]	26/08/28	2,210	2,210	2,184	2,206	+22.0	+1.01	194	-
[2081]	26/08/27	2,184	2,184	2,177	2,184	+1.0	+0.05	53	-
[2081]	26/08/26	2,188	2,188	2,171	2,183	+26.0	+1.21	2,206	-
[2081]	26/08/25	2,151	2,166	2,149	2,157	+7.0	+0.33	79	-
[2081]	26/08/24	2,164	2,164	2,144	2,150	-26.0	-1.19	161	-
[2081]	26/08/21	2,125	2,176	2,125	2,176	+39.0	+1.82	118	-
[2081]	26/08/20	2,213	2,213	2,128	2,137	-26.0	-1.20	271	-
[2081]	26/08/19	2,190	2,191	2,131	2,163	-28.0	-1.28	729	-
[2081]	26/08/18	2,230	2,230	2,191	2,191	-19.0	-0.86	500	-
[2081]	26/08/17	2,196	2,214	2,196	2,210	+14.0	+0.64	671	-
[2081]	26/08/14	2,184	2,197	2,184	2,196	-3.0	-0.14	68	-
[2081]	26/08/13	2,175	2,200	2,175	2,199	+30.0	+1.38	584	-
[2081]	26/08/12	2,152	2,169	2,152	2,169	+30.0	+1.40	197	-
[2081]	26/08/10	2,162	2,162	2,139	2,139	-16.0	-0.74	23	-
[2081]	26/08/07	2,087	2,160	2,087	2,155	+20.0	+0.94	575	-
[2081]	26/08/06	2,141	2,141	2,133	2,135	+3.0	+0.14	72	-
[2081]	26/08/05	2,138	2,138	2,117	2,132	+44.0	+2.11	303	-
[2081]	26/08/04	2,050	2,179	2,050	2,088	-1.0	-0.05	2,067	-
[2081]	26/08/03	2,179	2,179	2,057	2,089	-40.0	-1.88	1,163	-
[2081]	26/07/31	2,160	2,160	2,110	2,129	+19.0	+0.90	29	-
[2081]	26/07/30	2,154	2,154	2,091	2,110	-8.0	-0.38	1,335	-
[2081]	26/07/29	2,195	2,195	2,101	2,118	-81.0	-3.68	644	-
[2081]	26/07/28	2,207	2,207	2,125	2,199	+8.0	+0.37	1,602	-
[2081]	26/07/27	2,209	2,209	2,170	2,191	+32.0	+1.48	195	-
[2081]	26/07/24	2,169	2,169	2,150	2,159	-12.0	-0.55	737	-
[2081]	26/07/23	2,159	2,179	2,158	2,171	+12.0	+0.56	1,778	-
[2081]	26/07/22	2,164	2,170	2,159	2,159	-10.0	-0.46	1,397	-
[2081]	26/07/21	2,150	2,169	2,100	2,169	+9.0	+0.42	999	-
[2081]	26/07/17	2,198	2,198	2,058	2,160	-38	-1.73	763	-
[2081]	26/07/16	2,142	2,210	2,142	2,198	+28	+1.29	120	-
[2081]	26/07/15	2,185	2,185	2,170	2,170	0	0.00	223	-
[2081]	26/07/14	2,132	2,170	2,132	2,170	+52	+2.46	1,082	-
[2081]	26/07/13	2,181	2,390	2,118	2,118	-15	-0.70	979	-
[2081]	26/07/10	2,106	2,145	2,106	2,133	-12	-0.56	62	-
[2081]	26/07/09	2,189	2,199	2,138	2,145	+6	+0.28	52	-
[2081]	26/07/08	2,161	2,163	2,139	2,139	-21	-0.97	1,177	-
[2081]	26/07/07	2,153	2,200	2,153	2,160	-2	-0.09	598	-
[2081]	26/07/06	2,147	2,167	2,147	2,162	+12	+0.56	741	-
[2081]	26/07/03	2,150	2,150	2,125	2,150	0	0.00	321	-
[2081]	26/07/02	2,098	2,150	2,098	2,150	+51	+2.43	10,263	-
[2081]	26/07/01	2,135	2,135	2,092	2,099	+14	+0.67	150	-
[2081]	26/06/30	2,103	2,103	2,085	2,085	+32	+1.56	29	-
[2081]	26/06/29	2,057	2,082	2,053	2,053	+46	+2.29	154	-
[2081]	26/06/26	2,099	2,099	2,007	2,007	-65	-3.14	410	-
[2081]	26/06/25	2,143	2,143	2,022	2,072	+29	+1.42	277	-
[2081]	26/06/24	2,117	2,117	2,043	2,043	-57	-2.71	495	-
[2081]	26/06/23	2,150	2,150	2,099	2,100	-22	-1.04	172	-
[2081]	26/06/22	2,095	2,128	2,095	2,122	+12	+0.57	34	-
[2081]	26/06/19	2,127	2,133	2,088	2,110	-4	-0.19	240	-
[2081]	26/06/18	2,112	2,129	2,112	2,114	+34	+1.63	20	-
[2081]	26/06/17	2,077	2,096	2,043	2,080	+20	+0.97	432	-
[2081]	26/06/16	2,077	2,077	2,060	2,060	-7	-0.34	644	-
[2081]	26/06/15	2,003	2,110	2,003	2,067	+38	+1.87	1,002	-
[2081]	26/06/12	1,994	2,035	1,893	2,029	+55	+2.79	3,565	-
[2081]	26/06/11	1,999	1,999	1,974	1,974	-21	-1.05	21	-
[2081]	26/06/10	2,049	2,049	1,983	1,995	-7	-0.35	449	-
[2081]	26/06/09	1,973	2,008	1,973	2,002	+7	+0.35	479	-
[2081]	26/06/08	1,917	1,995	1,854	1,995	-52	-2.54	546	-
[2081]	26/06/05	2,010	2,047	2,003	2,047	+42	+2.09	160	-
[2081]	26/06/04	1,999	2,005	1,981	2,005	+5	+0.25	234	-
[2081]	26/06/03	1,977	2,008	1,977	2,000	+56	+2.88	1,156	-
[2081]	26/06/02	1,980	1,982	1,944	1,944	-40	-2.02	331	-
[2081]	26/06/01	1,998	1,999	1,984	1,984	-15	-0.75	53	-
[2081]	26/05/29	1,987	1,999	1,978	1,999	+35	+1.78	378	-
[2081]	26/05/28	2,000	2,000	1,955	1,964	-32	-1.60	129	-
[2081]	26/05/27	2,046	2,046	1,996	1,996	-9	-0.45	36	-
[2081]	26/05/26	2,005	2,005	1,992	2,005	+11	+0.55	32	-
[2081]	26/05/25	1,974	2,002	1,974	1,994	+20	+1.01	1,938	-
[2081]	26/05/22	1,950	1,980	1,950	1,974	+1.0	+0.05	2,787	-
[2081]	26/05/21	1,907	1,987	1,907	1,973	+26.0	+1.34	55	-
[2081]	26/05/20	2,001	2,001	1,942	1,947	-23.0	-1.17	139	-
[2081]	26/05/19	2,001	2,001	1,970	1,970	+8.0	+0.41	341	-
[2081]	26/05/18	1,975	1,975	1,955	1,962	-28.0	-1.41	317	-
[2081]	26/05/15	2,005	2,005	1,990	1,990	-1.0	-0.05	612	-
[2081]	26/05/14	2,016	2,016	1,991	1,991	-30.0	-1.48	819	-
[2081]	26/05/13	1,988	2,021	1,959	2,021	+32.0	+1.61	272	-
[2081]	26/05/12	2,000	2,000	1,985	1,989	+18.0	+0.91	485	-
[2081]	26/05/11	1,929	1,976	1,929	1,971	+25.0	+1.28	740	-
[2081]	26/05/08	1,990	1,990	1,910	1,946	-39.0	-1.96	326	-
[2081]	26/05/07	1,968	2,049	1,958	1,985	+46.0	+2.37	23,287	-
[2081]	26/05/01	1,952	1,952	1,920	1,939	+27.0	+1.41	937	-
[2081]	26/04/30	1,927	1,927	1,907	1,912	+45.0	+2.41	624	-
[2081]	26/04/28	1,857	1,947	1,857	1,867	-30.0	-1.58	807	-
[2081]	26/04/27	1,900	1,900	1,895	1,897	+1	+0.05	280	-
[2081]	26/04/24	1,878	1,900	1,878	1,896	+18	+0.96	227	-
[2081]	26/04/23	1,950	1,950	1,873	1,878	-32	-1.68	63	-
[2081]	26/04/22	1,935	1,935	1,907	1,910	-20	-1.04	598	-
[2081]	26/04/21	1,945	1,945	1,927	1,930	-10	-0.52	62	-
[2081]	26/04/20	1,950	1,950	1,939	1,940	+15	+0.78	827	-
[2081]	26/04/17	1,998	1,998	1,925	1,925	-38	-1.94	163	-
[2081]	26/04/16	1,963	1,967	1,922	1,963	+24	+1.24	1,407	-
[2081]	26/04/15	1,964	1,964	1,939	1,939	-2	-0.10	835	-
[2081]	26/04/14	1,977	1,977	1,938	1,941	+3	+0.15	372	-
[2081]	26/04/13	1,955	1,956	1,928	1,938	-17	-0.87	632	-
[2081]	26/04/10	1,975	1,975	1,955	1,955	-1	-0.05	70	-
[2081]	26/04/09	1,981	1,981	1,956	1,956	-21	-1.06	680	-
[2081]	26/04/08	1,940	1,990	1,940	1,977	+68	+3.56	2,090	-
[2081]	26/04/07	1,940	2,020	1,897	1,909	+9	+0.47	586	-
[2081]	26/04/06	1,897	1,930	1,897	1,900	+3	+0.16	1,266	-
[2081]	26/04/03	1,904	1,913	1,887	1,897	+14	+0.74	988	-
[2081]	26/04/02	1,910	1,943	1,883	1,883	+53	+2.90	1,751	-
[2081]	26/04/01	1,807	1,830	1,807	1,830	+24	+1.33	429	-
[2081]	26/03/31	1,856	1,856	1,806	1,806	-27	-1.47	394	-
[2081]	26/03/30	1,848	1,848	1,798	1,833	-39	-2.08	435	-
[2081]	26/03/27	1,825	1,883	1,825	1,872	+9	+0.48	5,578	-
[2081]	26/03/26	1,847	1,891	1,847	1,863	-24	-1.27	590	-
[2081]	26/03/25	1,864	1,891	1,848	1,887	+63	+3.45	3,916	-
[2081]	26/03/24	1,817	1,840	1,811	1,824	+47	+2.64	1,907	-
[2081]	26/03/23	1,784	1,784	1,755	1,777	-59	-3.21	1,738	-
[2081]	26/03/19	1,866	1,866	1,835	1,836	-49	-2.60	515	-
[2081]	26/03/18	1,840	1,885	1,840	1,885	+47	+2.56	559	-
[2081]	26/03/17	1,847	1,861	1,835	1,838	+13	+0.71	690	-
[2081]	26/03/16	1,792	1,836	1,792	1,825	-7	-0.38	513	-
[2081]	26/03/13	1,845	1,845	1,824	1,832	-14	-0.76	302	-
[2081]	26/03/12	1,863	1,863	1,828	1,846	-16	-0.86	1,424	-
[2081]	26/03/11	1,925	1,925	1,862	1,862	-28	-1.48	2,934	-
[2081]	26/03/10	1,871	1,890	1,842	1,890	+65	+3.56	5,771	-
[2081]	26/03/09	1,820	1,834	1,781	1,825	-75	-3.95	10,162	-
[2081]	26/03/06	1,916	1,916	1,879	1,900	-18	-0.94	832	-
[2081]	26/03/05	1,922	1,950	1,901	1,918	+76	+4.13	3,267	-
[2081]	26/03/04	1,851	1,915	1,842	1,842	-106	-5.44	8,145	-
[2081]	26/03/03	2,027	2,027	1,948	1,948	-71	-3.52	2,417	-
[2081]	26/03/02	2,046	2,046	1,972	2,019	-77	-3.67	8,064	-
[2081]	26/02/27	2,002	2,096	2,002	2,096	+95	+4.75	8,279	-
[2081]	26/02/26	1,970	2,015	1,970	2,001	+19	+0.96	1,848	-
[2081]	26/02/25	2,000	2,000	1,969	1,982	-8	-0.40	570	-
[2081]	26/02/24	1,979	1,990	1,974	1,990	-6	-0.30	1,490	-
[2081]	26/02/20	2,001	2,001	1,980	1,996	-19	-0.94	601	-
[2081]	26/02/19	1,999	2,018	1,990	2,015	+31	+1.56	1,103	-
[2081]	26/02/18	1,971	1,990	1,971	1,984	-15	-0.75	4,817	-
[2081]	26/02/17	2,000	2,000	1,940	1,999	+34	+1.73	746	-
[2081]	26/02/16	1,996	1,997	1,960	1,965	-31	-1.55	2,099	-
[2081]	26/02/13	2,000	2,015	1,996	1,996	-33	-1.63	2,362	-
[2081]	26/02/12	2,007	2,029	2,001	2,029	+31	+1.55	1,767	-
[2081]	26/02/10	1,988	2,009	1,974	1,998	+9	+0.45	2,667	-
[2081]	26/02/09	1,996	1,996	1,965	1,989	+53	+2.74	6,148	-
[2081]	26/02/06	1,900	1,936	1,880	1,936	+41	+2.16	2,524	-
[2081]	26/02/05	1,932	1,932	1,852	1,895	+2	+0.11	2,227	-
[2081]	26/02/04	1,864	1,894	1,857	1,893	+29	+1.56	4,375	-
[2081]	26/02/03	1,840	1,868	1,809	1,864	+54	+2.98	833	-
[2081]	26/02/02	1,830	1,856	1,809	1,810	-16	-0.88	1,579	-
[2081]	26/01/30	1,826	1,829	1,817	1,826	+7	+0.38	239	-
[2081]	26/01/29	1,814	1,821	1,800	1,819	+7	+0.39	1,061	-
[2081]	26/01/28	1,864	1,864	1,802	1,812	-37	-2.00	1,704	-
[2081]	26/01/27	1,820	1,849	1,801	1,849	+42	+2.32	1,974	-
[2081]	26/01/26	1,822	1,826	1,807	1,807	-48	-2.59	1,841	-
[2081]	26/01/23	1,859	1,864	1,853	1,855	+8	+0.43	706	-
[2081]	26/01/22	1,858	1,858	1,843	1,847	-12	-0.65	745	-
[2081]	26/01/21	1,831	1,859	1,815	1,859	-2	-0.11	1,418	-
[2081]	26/01/20	1,891	1,891	1,852	1,861	-9	-0.48	1,567	-
[2081]	26/01/19	1,888	1,890	1,851	1,870	-5	-0.27	1,354	-
[2081]	26/01/16	1,845	1,892	1,845	1,875	0	0.00	3,511	-
[2081]	26/01/15	1,848	1,875	1,844	1,875	+30	+1.63	1,466	-
[2081]	26/01/14	1,813	1,845	1,813	1,845	+33	+1.82	1,342	-
[2081]	26/01/13	1,830	1,830	1,803	1,812	+52	+2.95	1,165	-
[2081]	26/01/09	1,786	1,786	1,754	1,760	-12	-0.68	3,088	-
[2081]	26/01/08	1,770	1,772	1,741	1,772	+24	+1.37	3,614	-
[2081]	26/01/07	1,731	1,844	1,731	1,748	-7	-0.40	1,702	-
[2081]	26/01/06	1,739	1,763	1,739	1,755	+16	+0.92	1,834	-
[2081]	26/01/05	1,738	1,739	1,659	1,739	+48	+2.84	7,358	-
[2081]	25/12/30	1,719	1,719	1,691	1,691	-67	-3.81	8,483	-
[2081]	25/12/29	1,729	1,771	1,701	1,758	+18	+1.03	2,400	-
[2081]	25/12/26	1,696	1,740	1,684	1,740	+51	+3.02	4,398	-
[2081]	25/12/25	1,697	1,697	1,685	1,689	-13	-0.76	3,255	-
[2081]	25/12/24	1,699	1,702	1,686	1,702	+11	+0.65	1,221	-
[2081]	25/12/23	1,692	1,698	1,688	1,691	+9	+0.54	3,237	-
[2081]	25/12/22	1,716	1,716	1,682	1,682	-1	-0.06	1,416	-
[2081]	25/12/19	1,660	1,683	1,660	1,683	+21	+1.26	415	-
[2081]	25/12/18	1,665	1,666	1,647	1,662	-2	-0.12	2,864	-
[2081]	25/12/17	1,685	1,685	1,650	1,664	-1	-0.06	11,756	-
[2081]	25/12/16	1,710	1,714	1,664	1,665	-27	-1.60	1,779	-
[2081]	25/12/15	1,687	1,693	1,681	1,692	+15	+0.89	1,219	-
[2081]	25/12/12	1,685	1,685	1,668	1,677	-3	-0.18	1,695	-
[2081]	25/12/11	1,680	1,680	1,644	1,680	+23	+1.39	999	-
[2081]	25/12/10	1,647	1,661	1,647	1,657	+2	+0.12	804	-
[2081]	25/12/09	1,652	1,660	1,652	1,655	+3	+0.18	1,483	-
[2081]	25/12/08	1,651	1,653	1,640	1,652	+11	+0.67	311	-
[2081]	25/12/05	1,640	1,644	1,634	1,641	-14	-0.85	695	-
[2081]	25/12/04	1,622	1,655	1,622	1,655	+24	+1.47	6,824	-
[2081]	25/12/03	1,656	1,656	1,600	1,631	-1	-0.06	206	-
[2081]	25/12/02	1,643	1,644	1,630	1,632	-2	-0.12	484	-
[2081]	25/12/01	1,670	1,670	1,633	1,634	-9	-0.55	727	-
[2081]	25/11/28	1,650	1,650	1,633	1,643	+9	+0.55	1,799	-
[2081]	25/11/27	1,629	1,641	1,628	1,634	+9	+0.55	1,063	-
[2081]	25/11/26	1,604	1,625	1,603	1,625	+29	+1.82	959	-
[2081]	25/11/25	1,629	1,629	1,592	1,596	+3	+0.19	1,537	-
[2081]	25/11/21	1,567	1,596	1,566	1,593	+1	+0.06	1,113	-
[2081]	25/11/20	1,614	1,614	1,588	1,592	+18	+1.14	1,533	-
[2081]	25/11/19	1,590	1,590	1,560	1,574	+6	+0.38	2,123	-
[2081]	25/11/18	1,645	1,645	1,568	1,568	-112	-6.67	5,193	-
[2081]	25/11/17	1,630	1,680	1,604	1,680	+60	+3.70	4,357	-
[2081]	25/11/14	1,620	1,620	1,603	1,620	+7	+0.43	311	-
[2081]	25/11/13	1,620	1,620	1,607	1,613	+14	+0.88	676	-
[2081]	25/11/12	1,599	1,602	1,587	1,599	+4	+0.25	669	-
[2081]	25/11/11	1,630	1,630	1,580	1,595	-25	-1.54	1,970	-
[2081]	25/11/10	1,620	1,620	1,580	1,620	+30	+1.89	1,769	-
[2081]	25/11/07	1,590	1,590	1,565	1,590	+7	+0.44	1,736	-
[2081]	25/11/06	1,600	1,600	1,580	1,583	+14	+0.89	142	-
[2081]	25/11/05	1,580	1,580	1,535	1,569	-19	-1.20	4,748	-
[2081]	25/11/04	1,622	1,622	1,587	1,588	+6	+0.38	306	-
[2081]	25/10/31	1,600	1,600	1,578	1,582	+5	+0.32	1,710	-
[2081]	25/10/30	1,550	1,579	1,550	1,577	+14	+0.90	2,895	-
[2081]	25/10/29	1,600	1,600	1,563	1,563	-18	-1.14	1,055	-
[2081]	25/10/28	1,575	1,581	1,562	1,581	0	0.00	557	-
[2081]	25/10/27	1,598	1,598	1,576	1,581	+23	+1.48	1,874	-
[2081]	25/10/24	1,570	1,570	1,557	1,558	+7	+0.45	589	-
[2081]	25/10/23	1,551	1,552	1,547	1,551	-9	-0.58	1,112	-
[2081]	25/10/22	1,555	1,561	1,550	1,560	+11	+0.71	2,830	-
[2081]	25/10/21	1,554	1,561	1,549	1,549	-8	-0.51	346	-
[2081]	25/10/20	1,545	1,557	1,538	1,557	+42	+2.77	434	-
[2081]	25/10/17	1,530	1,530	1,515	1,515	-16	-1.05	69	-
[2081]	25/10/16	1,549	1,549	1,530	1,531	+6	+0.39	267	-
[2081]	25/10/15	1,511	1,526	1,511	1,525	+3	+0.20	902	-
[2081]	25/10/14	1,505	1,522	1,460	1,522	+2	+0.13	1,124	-
[2081]	25/10/10	1,552	1,552	1,520	1,520	-32	-2.06	198	-
[2081]	25/10/09	1,565	1,565	1,552	1,552	-7	-0.45	2,245	-
[2081]	25/10/08	1,567	1,567	1,558	1,559	+10	+0.65	1,092	-
[2081]	25/10/07	1,551	1,555	1,548	1,549	-2	-0.13	375	-
[2081]	25/10/06	1,541	1,579	1,527	1,551	+44	+2.92	10,327	-
[2081]	25/10/03	1,487	1,508	1,487	1,507	+2	+0.13	2,939	-
[2081]	25/10/02	1,516	1,516	1,486	1,505	-2	-0.13	699	-
[2081]	25/10/01	1,524	1,524	1,491	1,507	-18	-1.18	268	-
[2081]	25/09/30	1,524	1,525	1,507	1,525	0	0.00	1,135	-
[2081]	25/09/29	1,535	1,535	1,508	1,525	-3	-0.20	2,806	-
[2081]	25/09/26	1,519	1,537	1,519	1,528	+9	+0.59	3,731	-
[2081]	25/09/25	1,513	1,522	1,513	1,519	+9	+0.60	308	-
[2081]	25/09/24	1,494	1,510	1,494	1,510	+3	+0.20	902	-
[2081]	25/09/22	1,508	1,516	1,507	1,507	+9	+0.60	299	-
[2081]	25/09/19	1,500	1,513	1,471	1,498	-1	-0.07	3,135	-
[2081]	25/09/18	1,499	1,501	1,492	1,499	+6	+0.40	326	-
[2081]	25/09/17	1,509	1,509	1,490	1,493	-10	-0.67	370	-
[2081]	25/09/16	1,500	1,505	1,498	1,503	+11	+0.74	740	-
[2081]	25/09/12	1,500	1,500	1,492	1,492	+8	+0.54	1,537	-
[2081]	25/09/11	1,500	1,500	1,484	1,484	-5	-0.34	533	-
[2081]	25/09/10	1,452	1,489	1,452	1,489	+13	+0.88	2,366	-
[2081]	25/09/09	1,496	1,496	1,476	1,476	-31	-2.06	1,474	-
[2081]	25/09/08	1,513	1,513	1,500	1,507	+13	+0.87	1,970	-
[2081]	25/09/05	1,520	1,520	1,490	1,494	+4	+0.27	482	-