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
[2082]	26/10/29	1,268	1,268	1,251	1,251	-19.0	-1.50	18	-
[2082]	26/10/28	1,280	1,280	1,270	1,270	-11.0	-0.86	7	-
[2082]	26/10/27	1,289	1,289	1,276	1,281	-2.0	-0.16	22	-
[2082]	26/10/26	1,287	1,287	1,277	1,283	-10.0	-0.77	14	-
[2082]	26/10/23	1,293	1,293	1,293	1,293	-1.0	-0.08	1	-
[2082]	26/10/22	1,301	1,301	1,294	1,294	-7.0	-0.54	81	-
[2082]	26/10/21	1,300	1,301	1,298	1,301	+1.0	+0.08	16	-
[2082]	26/10/20	1,320	1,320	1,300	1,300	-5.0	-0.38	21	-
[2082]	26/10/19	1,298	1,305	1,296	1,305	-1.0	-0.08	10	-
[2082]	26/10/16	1,290	1,308	1,290	1,306	+29.0	+2.27	62	-
[2082]	26/10/15	1,292	1,294	1,277	1,277	-22.0	-1.69	209	-
[2082]	26/10/14	1,302	1,304	1,299	1,299	-4.0	-0.31	159	-
[2082]	26/10/13	1,298	1,304	1,296	1,303	+12.0	+0.93	57	-
[2082]	26/10/09	1,302	1,302	1,288	1,291	+19.0	+1.49	44	-
[2082]	26/10/08	1,288	1,288	1,272	1,272	-16.0	-1.24	115	-
[2082]	26/10/07	1,317	1,317	1,279	1,288	-45.0	-3.38	422	-
[2082]	26/10/06	1,282	1,333	1,273	1,333	+52.0	+4.06	191	-
[2082]	26/10/05	1,281	1,281	1,281	1,281	+1.0	+0.08	5	-
[2082]	26/10/02	1,279	1,280	1,258	1,280	0	+0.00	10	-
[2082]	26/10/01	1,255	1,280	1,252	1,280	+25.0	+1.99	174	-
[2082]	26/09/30	1,244	1,255	1,240	1,255	+10.0	+0.80	49	-
[2082]	26/09/29	1,252	1,252	1,245	1,245	-6.0	-0.48	11	-
[2082]	26/09/28	1,253	1,253	1,251	1,251	-1.0	-0.08	6	-
[2082]	26/09/25	1,252	1,252	1,252	1,252	+6.0	+0.48	1	-
[2082]	26/09/24	1,274	1,274	1,246	1,246	+2.0	+0.16	15	-
[2082]	26/09/18	1,264	1,264	1,243	1,244	0	+0.00	18	-
[2082]	26/09/17	1,235	1,252	1,235	1,244	+10.0	+0.81	32	-
[2082]	26/09/16	1,243	1,243	1,234	1,234	-8.0	-0.64	23	-
[2082]	26/09/15	1,248	1,253	1,242	1,242	+9.0	+0.73	168	-
[2082]	26/09/14	1,218	1,233	1,218	1,233	+17.0	+1.40	60	-
[2082]	26/09/11	1,200	1,216	1,200	1,216	-7.0	-0.57	61	-
[2082]	26/09/10	1,264	1,264	1,223	1,223	-11.0	-0.89	23	-
[2082]	26/09/09	1,223	1,234	1,223	1,234	-17.0	-1.36	628	-
[2082]	26/09/08	1,256	1,256	1,251	1,251	0	+0.00	166	-
[2082]	26/09/07	1,270	1,270	1,251	1,251	+10.0	+0.81	150	-
[2082]	26/09/04	1,241	1,241	1,241	1,241	+1.0	+0.08	2	-
[2082]	26/09/03	1,257	1,257	1,240	1,240	-16.0	-1.27	14	-
[2082]	26/09/02	1,288	1,288	1,256	1,256	-30.0	-2.33	202	-
[2082]	26/09/01	1,287	1,287	1,280	1,286	-1.0	-0.08	918	-
[2082]	26/08/31	1,300	1,300	1,284	1,287	+1.0	+0.08	55	-
[2082]	26/08/28	1,280	1,286	1,280	1,286	+2.0	+0.16	18	-
[2082]	26/08/27	1,289	1,289	1,283	1,284	-5.0	-0.39	325	-
[2082]	26/08/26	1,275	1,300	1,275	1,289	+15.0	+1.18	16	-
[2082]	26/08/25	1,277	1,277	1,274	1,274	-1.0	-0.08	9	-
[2082]	26/08/24	1,251	1,275	1,251	1,275	+14.0	+1.11	835	-
[2082]	26/08/21	1,266	1,266	1,261	1,261	-4.0	-0.32	9	-
[2082]	26/08/20	1,250	1,265	1,250	1,265	+15.0	+1.20	104	-
[2082]	26/08/19	1,257	1,257	1,250	1,250	-8.0	-0.64	5	-
[2082]	26/08/18	1,272	1,272	1,258	1,258	-8.0	-0.63	20	-
[2082]	26/08/17	1,280	1,280	1,266	1,266	-14.0	-1.09	123	-
[2082]	26/08/14	1,280	1,280	1,280	1,280	+7.0	+0.55	19	-
[2082]	26/08/13	1,277	1,277	1,273	1,273	-6.0	-0.47	14	-
[2082]	26/08/12	1,267	1,283	1,267	1,279	+4.0	+0.31	397	-
[2082]	26/08/10	1,270	1,275	1,268	1,275	+15.0	+1.19	127	-
[2082]	26/08/07	1,252	1,260	1,252	1,260	+12.0	+0.96	33	-
[2082]	26/08/06	1,244	1,248	1,244	1,248	-8.0	-0.64	17	-
[2082]	26/08/05	1,237	1,256	1,237	1,256	+20.0	+1.62	23	-
[2082]	26/08/04	1,243	1,243	1,236	1,236	0	+0.00	13	-
[2082]	26/08/03	1,263	1,263	1,234	1,236	-28.0	-2.22	23	-
[2082]	26/07/31	1,235	1,264	1,228	1,264	+35.0	+2.85	279	-
[2082]	26/07/30	1,260	1,260	1,229	1,229	-31.0	-2.46	5	-
[2082]	26/07/29	1,230	1,263	1,230	1,260	+31.0	+2.52	72	-
[2082]	26/07/28	1,231	1,231	1,229	1,229	-1.0	-0.08	17	-
[2082]	26/07/27	1,187	1,230	1,187	1,230	+40.0	+3.36	611	-
[2082]	26/07/24	1,211	1,211	1,187	1,190	-20.0	-1.65	87	-
[2082]	26/07/23	1,214	1,214	1,210	1,210	-4.0	-0.33	11	-
[2082]	26/07/22	1,239	1,239	1,214	1,214	-26.0	-2.10	103	-
[2082]	26/07/21	1,250	1,250	1,236	1,240	+3.0	+0.24	16	-
[2082]	26/07/17	1,229	1,237	1,211	1,237	0	0.00	138	-
[2082]	26/07/16	1,249	1,249	1,237	1,237	+14	+1.14	17	-
[2082]	26/07/15	1,230	1,230	1,223	1,223	-1	-0.08	9	-
[2082]	26/07/14	1,218	1,234	1,218	1,224	+7	+0.58	18	-
[2082]	26/07/13	1,215	1,220	1,213	1,217	+3	+0.25	11	-
[2082]	26/07/10	1,267	1,267	1,214	1,214	-9	-0.74	1,217	-
[2082]	26/07/09	1,249	1,249	1,223	1,223	-11	-0.89	16	-
[2082]	26/07/08	1,250	1,250	1,222	1,234	+2	+0.16	1,099	-
[2082]	26/07/07	1,228	1,233	1,228	1,232	+10	+0.82	23	-
[2082]	26/07/06	1,217	1,222	1,215	1,222	+8	+0.66	344	-
[2082]	26/07/03	1,202	1,214	1,202	1,214	+15	+1.25	219	-
[2082]	26/07/02	1,199	1,203	1,199	1,199	+10	+0.84	327	-
[2082]	26/07/01	1,180	1,191	1,180	1,189	+10	+0.85	190	-
[2082]	26/06/30	1,178	1,180	1,176	1,179	+2	+0.17	36	-
[2082]	26/06/29	1,148	1,177	1,141	1,177	+1	+0.09	34	-
[2082]	26/06/26	1,179	1,179	1,176	1,176	-1	-0.08	3	-
[2082]	26/06/25	1,155	1,178	1,155	1,177	+23	+1.99	20,030	-
[2082]	26/06/24	1,168	1,168	1,151	1,154	-15	-1.28	409	-
[2082]	26/06/23	1,177	1,177	1,169	1,169	-4	-0.34	10	-
[2082]	26/06/22	1,169	1,176	1,168	1,173	+34	+2.99	31	-
[2082]	26/06/19	1,138	1,165	1,138	1,139	-23	-1.98	796	-
[2082]	26/06/18	1,169	1,169	1,162	1,162	-3	-0.26	72	-
[2082]	26/06/17	1,155	1,171	1,155	1,165	+10	+0.87	22	-
[2082]	26/06/16	1,174	1,174	1,155	1,155	-10	-0.86	7	-
[2082]	26/06/15	1,160	1,166	1,160	1,165	+13	+1.13	27	-
[2082]	26/06/12	1,149	1,152	1,149	1,152	+2	+0.17	3	-
[2082]	26/06/11	1,150	1,150	1,150	1,150	+7	+0.61	1	-
[2082]	26/06/10	1,160	1,160	1,143	1,143	0	0.00	8	-
[2082]	26/06/09	1,145	1,145	1,143	1,143	0	0.00	7	-
[2082]	26/06/08	1,157	1,157	1,143	1,143	-8	-0.70	18	-
[2082]	26/06/05	1,146	1,153	1,146	1,151	+6	+0.52	17	-
[2082]	26/06/04	1,151	1,151	1,142	1,145	-6	-0.52	6	-
[2082]	26/06/03	1,150	1,153	1,133	1,151	+6	+0.52	417	-
[2082]	26/06/02	1,144	1,146	1,143	1,145	-1	-0.09	12	-
[2082]	26/06/01	1,157	1,159	1,146	1,146	-12	-1.04	8	-
[2082]	26/05/29	1,138	1,158	1,138	1,158	+21	+1.85	25	-
[2082]	26/05/28	1,144	1,144	1,137	1,137	-6	-0.52	55	-
[2082]	26/05/27	1,148	1,148	1,143	1,143	-3	-0.26	51	-
[2082]	26/05/26	1,158	1,158	1,146	1,146	0	0.00	10,014	-
[2082]	26/05/25	1,168	1,168	1,146	1,146	-7	-0.61	34,284	-
[2082]	26/05/22	1,153	1,153	1,153	1,153	+11.0	+0.96	1	-
[2082]	26/05/21	1,155	1,155	1,142	1,142	+1.0	+0.09	27	-
[2082]	26/05/20	1,150	1,150	1,131	1,141	-8.0	-0.70	228	-
[2082]	26/05/19	1,141	1,150	1,141	1,149	+19.0	+1.68	322	-
[2082]	26/05/18	1,146	1,147	1,130	1,130	-6.0	-0.53	19	-
[2082]	26/05/15	1,147	1,149	1,136	1,136	-15.0	-1.30	396	-
[2082]	26/05/14	1,156	1,156	1,151	1,151	-4.0	-0.35	11	-
[2082]	26/05/13	1,180	1,180	1,155	1,155	-3.0	-0.26	41	-
[2082]	26/05/12	1,180	1,180	1,158	1,158	-12.0	-1.03	72	-
[2082]	26/05/11	1,161	1,175	1,159	1,170	+2.0	+0.17	6,945	-
[2082]	26/05/08	1,174	1,180	1,168	1,168	-1.0	-0.09	20	-
[2082]	26/05/07	1,157	1,172	1,157	1,169	+13.0	+1.12	51	-
[2082]	26/05/01	1,154	1,156	1,154	1,156	+1.0	+0.09	5	-
[2082]	26/04/30	1,172	1,172	1,150	1,155	-17.0	-1.45	36	-
[2082]	26/04/28	1,170	1,173	1,167	1,172	+1.0	+0.09	23	-
[2082]	26/04/27	1,157	1,187	1,156	1,171	+15	+1.30	15	-
[2082]	26/04/24	1,167	1,167	1,151	1,156	0	0.00	15	-
[2082]	26/04/23	1,182	1,182	1,156	1,156	-25	-2.12	30	-
[2082]	26/04/22	1,192	1,193	1,181	1,181	-11	-0.92	37	-
[2082]	26/04/21	1,206	1,208	1,191	1,192	-14	-1.16	55	-
[2082]	26/04/20	1,220	1,220	1,203	1,206	+1	+0.08	19	-
[2082]	26/04/17	1,221	1,221	1,205	1,205	-1	-0.08	6	-
[2082]	26/04/16	1,200	1,206	1,200	1,206	+13	+1.09	32	-
[2082]	26/04/15	1,200	1,200	1,193	1,193	+7	+0.59	11	-
[2082]	26/04/14	1,200	1,200	1,186	1,186	0	0.00	48	-
[2082]	26/04/13	1,197	1,197	1,179	1,186	-11	-0.92	107	-
[2082]	26/04/10	1,227	1,227	1,192	1,197	-1	-0.08	200	-
[2082]	26/04/09	1,244	1,244	1,198	1,198	-16	-1.32	30	-
[2082]	26/04/08	1,201	1,214	1,201	1,214	+43	+3.67	346	-
[2082]	26/04/07	1,213	1,213	1,141	1,171	-13	-1.10	196	-
[2082]	26/04/06	1,181	1,184	1,181	1,184	+15	+1.28	11	-
[2082]	26/04/03	1,169	1,169	1,169	1,169	+1	+0.09	2	-
[2082]	26/04/02	1,189	1,189	1,168	1,168	-21	-1.77	25	-
[2082]	26/04/01	1,186	1,189	1,160	1,189	+3	+0.25	65	-
[2082]	26/03/31	1,146	1,186	1,126	1,186	+40	+3.49	29	-
[2082]	26/03/30	1,136	1,146	1,135	1,146	-26	-2.22	88	-
[2082]	26/03/27	1,161	1,172	1,161	1,172	+12	+1.03	4	-
[2082]	26/03/26	1,190	1,190	1,159	1,160	-13	-1.11	26	-
[2082]	26/03/25	1,161	1,179	1,161	1,173	+13	+1.12	225	-
[2082]	26/03/24	1,167	1,167	1,155	1,160	-18	-1.53	181	-
[2082]	26/03/23	1,186	1,186	1,141	1,178	+8	+0.68	164	-
[2082]	26/03/19	1,195	1,196	1,170	1,170	-25	-2.09	342	-
[2082]	26/03/18	1,186	1,196	1,186	1,195	+12	+1.01	16	-
[2082]	26/03/17	1,196	1,199	1,183	1,183	-2	-0.17	142	-
[2082]	26/03/16	1,228	1,228	1,185	1,185	-14	-1.17	43	-
[2082]	26/03/13	1,197	1,199	1,197	1,199	0	0.00	17	-
[2082]	26/03/12	1,242	1,242	1,198	1,199	-13	-1.07	21	-
[2082]	26/03/11	1,208	1,217	1,207	1,212	+5	+0.41	129	-
[2082]	26/03/10	1,205	1,207	1,205	1,207	+32	+2.72	18	-
[2082]	26/03/09	1,184	1,184	1,168	1,175	-33	-2.73	1,436	-
[2082]	26/03/06	1,195	1,208	1,195	1,208	+8	+0.67	56	-
[2082]	26/03/05	1,226	1,226	1,199	1,200	+4	+0.33	547	-
[2082]	26/03/04	1,210	1,216	1,186	1,196	-33	-2.69	514	-
[2082]	26/03/03	1,231	1,237	1,229	1,229	+28	+2.33	21	-
[2082]	26/03/02	1,262	1,262	1,201	1,201	-54	-4.30	337	-
[2082]	26/02/27	1,250	1,255	1,248	1,255	+11	+0.88	303	-
[2082]	26/02/26	1,252	1,252	1,244	1,244	+6	+0.48	38	-
[2082]	26/02/25	1,222	1,240	1,222	1,238	+17	+1.39	54	-
[2082]	26/02/24	1,242	1,242	1,212	1,221	-5	-0.41	1,045	-
[2082]	26/02/20	1,233	1,233	1,219	1,226	-9	-0.73	208	-
[2082]	26/02/19	1,250	1,250	1,232	1,235	+9	+0.73	21	-
[2082]	26/02/18	1,219	1,227	1,219	1,226	+14	+1.16	110	-
[2082]	26/02/17	1,211	1,215	1,211	1,212	+3	+0.25	17	-
[2082]	26/02/16	1,215	1,219	1,209	1,209	+1	+0.08	18	-
[2082]	26/02/13	1,230	1,230	1,208	1,208	-23	-1.87	246	-
[2082]	26/02/12	1,225	1,232	1,222	1,231	+8	+0.65	98	-
[2082]	26/02/10	1,202	1,225	1,200	1,223	+29	+2.43	871	-
[2082]	26/02/09	1,173	1,204	1,173	1,194	+21	+1.79	891	-
[2082]	26/02/06	1,176	1,176	1,168	1,173	-3	-0.26	506	-
[2082]	26/02/05	1,187	1,187	1,174	1,176	+8	+0.68	570	-
[2082]	26/02/04	1,177	1,178	1,166	1,168	-33	-2.75	1,006	-
[2082]	26/02/03	1,179	1,201	1,176	1,201	+28	+2.39	37	-
[2082]	26/02/02	1,179	1,180	1,173	1,173	-5	-0.42	47	-
[2082]	26/01/30	1,176	1,179	1,174	1,178	+3	+0.26	416	-
[2082]	26/01/29	1,204	1,204	1,174	1,175	-12	-1.01	19	-
[2082]	26/01/28	1,191	1,191	1,187	1,187	-5	-0.42	4	-
[2082]	26/01/27	1,195	1,195	1,187	1,192	-2	-0.17	53	-
[2082]	26/01/26	1,193	1,202	1,193	1,194	+48	+4.19	896	-
[2082]	26/01/23	1,237	1,237	1,146	1,146	-61	-5.05	321	-
[2082]	26/01/22	1,222	1,222	1,205	1,207	+15	+1.26	17	-
[2082]	26/01/21	1,199	1,199	1,191	1,192	-13	-1.08	28	-
[2082]	26/01/20	1,207	1,207	1,203	1,205	-1	-0.08	15	-
[2082]	26/01/19	1,233	1,233	1,199	1,206	+3	+0.25	433	-
[2082]	26/01/16	1,225	1,225	1,198	1,203	-17	-1.39	349	-
[2082]	26/01/15	1,220	1,220	1,210	1,220	+15	+1.24	16	-
[2082]	26/01/14	1,206	1,211	1,203	1,205	0	0.00	670	-
[2082]	26/01/13	1,220	1,220	1,198	1,205	+9	+0.75	253	-
[2082]	26/01/09	1,193	1,196	1,186	1,196	+8	+0.67	12	-
[2082]	26/01/08	1,188	1,190	1,184	1,188	-2	-0.17	97	-
[2082]	26/01/07	1,157	1,190	1,157	1,190	+3	+0.25	127	-
[2082]	26/01/06	1,173	1,187	1,173	1,187	+16	+1.37	1,055	-
[2082]	26/01/05	1,180	1,180	1,170	1,171	+2	+0.17	536	-
[2082]	25/12/30	1,180	1,180	1,169	1,169	-11	-0.93	419	-
[2082]	25/12/29	1,180	1,180	1,150	1,180	0	0.00	165	-
[2082]	25/12/26	1,169	1,180	1,168	1,180	+12	+1.03	58	-
[2082]	25/12/25	1,159	1,168	1,159	1,168	+8	+0.69	87	-
[2082]	25/12/24	1,164	1,164	1,156	1,160	-5	-0.43	33	-
[2082]	25/12/23	1,155	1,165	1,155	1,165	+12	+1.04	119	-
[2082]	25/12/22	1,180	1,180	1,152	1,153	-6	-0.52	129	-
[2082]	25/12/19	1,154	1,159	1,154	1,159	+6	+0.52	3	-
[2082]	25/12/18	1,172	1,172	1,146	1,153	+4	+0.35	2,319	-
[2082]	25/12/17	1,155	1,155	1,145	1,149	-7	-0.61	17	-
[2082]	25/12/16	1,170	1,170	1,156	1,156	-9	-0.77	12	-
[2082]	25/12/15	1,158	1,170	1,158	1,165	+8	+0.69	255	-
[2082]	25/12/12	1,174	1,174	1,157	1,157	-8	-0.69	64	-
[2082]	25/12/11	1,168	1,168	1,150	1,165	+3	+0.26	198	-
[2082]	25/12/10	1,168	1,169	1,159	1,162	-2	-0.17	20	-
[2082]	25/12/09	1,175	1,175	1,164	1,164	-4	-0.34	59	-
[2082]	25/12/08	1,165	1,169	1,165	1,168	+8	+0.69	20	-
[2082]	25/12/05	1,175	1,175	1,160	1,160	-14	-1.19	232	-
[2082]	25/12/04	1,181	1,181	1,171	1,174	+8	+0.69	34	-
[2082]	25/12/03	1,170	1,170	1,166	1,166	-9	-0.77	28	-
[2082]	25/12/02	1,177	1,183	1,174	1,175	-1	-0.09	30	-
[2082]	25/12/01	1,163	1,190	1,163	1,176	-17	-1.42	2,008	-
[2082]	25/11/28	1,195	1,195	1,193	1,193	+3	+0.25	2	-
[2082]	25/11/27	1,191	1,192	1,188	1,190	+5	+0.42	20	-
[2082]	25/11/26	1,168	1,185	1,168	1,185	+17	+1.46	12	-
[2082]	25/11/25	1,152	1,174	1,152	1,168	-3	-0.26	171	-
[2082]	25/11/21	1,158	1,171	1,157	1,171	+13	+1.12	41	-
[2082]	25/11/20	1,164	1,164	1,158	1,158	+8	+0.70	22	-
[2082]	25/11/19	1,153	1,155	1,150	1,150	-4	-0.35	6	-
[2082]	25/11/18	1,158	1,166	1,151	1,154	-9	-0.77	562	-
[2082]	25/11/17	1,177	1,177	1,160	1,163	-13	-1.11	29	-
[2082]	25/11/14	1,184	1,184	1,176	1,176	-9	-0.76	9	-
[2082]	25/11/13	1,200	1,200	1,185	1,185	+2	+0.17	15	-
[2082]	25/11/12	1,179	1,183	1,179	1,183	+5	+0.42	40	-
[2082]	25/11/11	1,182	1,188	1,177	1,178	-2	-0.17	68	-
[2082]	25/11/10	1,162	1,180	1,162	1,180	+7	+0.60	1,076	-
[2082]	25/11/07	1,175	1,177	1,155	1,173	-2	-0.17	1,426	-
[2082]	25/11/06	1,180	1,181	1,168	1,175	-12	-1.01	500	-
[2082]	25/11/05	1,194	1,194	1,157	1,187	+4	+0.34	2,056	-
[2082]	25/11/04	1,199	1,199	1,168	1,183	0	0.00	1,559	-
[2082]	25/10/31	1,155	1,183	1,155	1,183	+14	+1.20	41	-
[2082]	25/10/30	1,175	1,175	1,162	1,169	-11	-0.93	83	-
[2082]	25/10/29	1,194	1,194	1,180	1,180	-15	-1.26	164	-
[2082]	25/10/28	1,230	1,230	1,195	1,195	-18	-1.48	1,227	-
[2082]	25/10/27	1,208	1,214	1,208	1,213	+6	+0.50	1,108	-
[2082]	25/10/24	1,228	1,228	1,201	1,207	+9	+0.75	28	-
[2082]	25/10/23	1,204	1,204	1,198	1,198	-6	-0.50	24	-
[2082]	25/10/22	1,203	1,206	1,202	1,204	-1	-0.08	6	-
[2082]	25/10/21	1,200	1,205	1,199	1,205	+15	+1.26	160	-
[2082]	25/10/20	1,198	1,198	1,190	1,190	+12	+1.02	8	-
[2082]	25/10/17	1,180	1,180	1,178	1,178	-2	-0.17	12	-
[2082]	25/10/16	1,193	1,193	1,180	1,180	-5	-0.42	128	-
[2082]	25/10/15	1,183	1,185	1,180	1,185	+9	+0.77	63	-
[2082]	25/10/14	1,163	1,186	1,163	1,176	-17	-1.42	283	-
[2082]	25/10/10	1,199	1,200	1,191	1,193	+15	+1.27	24	-
[2082]	25/10/09	1,225	1,225	1,178	1,178	-17	-1.42	40	-
[2082]	25/10/08	1,197	1,201	1,195	1,195	-4	-0.33	220	-
[2082]	25/10/07	1,219	1,219	1,198	1,199	-6	-0.50	79	-
[2082]	25/10/06	1,197	1,205	1,191	1,205	+27	+2.29	1,271	-
[2082]	25/10/03	1,172	1,178	1,172	1,178	+7	+0.60	1,035	-
[2082]	25/10/02	1,190	1,190	1,170	1,171	-5	-0.43	54	-
[2082]	25/10/01	1,189	1,190	1,175	1,176	-12	-1.01	167	-
[2082]	25/09/30	1,193	1,194	1,188	1,188	-6	-0.50	49	-
[2082]	25/09/29	1,201	1,203	1,186	1,194	-8	-0.67	11	-
[2082]	25/09/26	1,199	1,207	1,199	1,202	+3	+0.25	15	-
[2082]	25/09/25	1,203	1,203	1,194	1,199	+1	+0.08	150	-
[2082]	25/09/24	1,192	1,201	1,192	1,198	-9	-0.75	818	-
[2082]	25/09/22	1,233	1,233	1,207	1,207	-5	-0.41	616	-
[2082]	25/09/19	1,242	1,242	1,200	1,212	0	0.00	37	-
[2082]	25/09/18	1,249	1,249	1,210	1,212	-8	-0.66	29	-
[2082]	25/09/17	1,201	1,220	1,201	1,220	+16	+1.33	48	-
[2082]	25/09/16	1,219	1,219	1,200	1,204	+4	+0.33	71	-
[2082]	25/09/12	1,196	1,200	1,196	1,200	+5	+0.42	65	-
[2082]	25/09/11	1,186	1,195	1,186	1,195	+4	+0.34	855	-
[2082]	25/09/10	1,191	1,191	1,189	1,191	+1	+0.08	10	-
[2082]	25/09/09	1,196	1,196	1,186	1,190	+8	+0.68	183	-
[2082]	25/09/08	1,185	1,190	1,182	1,182	+5	+0.42	153	-
[2082]	25/09/05	1,184	1,184	1,175	1,177	+1	+0.09	3,800	-