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
[2083]	26/10/29	3,918	3,952	3,900	3,945	0	+0.00	4,356	-
[2083]	26/10/28	3,940	3,967	3,940	3,945	+26.0	+0.66	8,001	-
[2083]	26/10/27	3,920	3,938	3,904	3,919	+35.0	+0.90	4,186	-
[2083]	26/10/26	3,921	3,932	3,884	3,884	-32.0	-0.82	3,655	-
[2083]	26/10/23	3,925	3,925	3,840	3,916	-24.0	-0.61	7,288	-
[2083]	26/10/22	4,000	4,022	3,922	3,940	-40.0	-1.01	5,218	-
[2083]	26/10/21	4,030	4,030	3,977	3,980	+2.0	+0.05	3,452	-
[2083]	26/10/20	4,032	4,032	3,950	3,978	-45.0	-1.12	9,480	-
[2083]	26/10/19	3,970	4,023	3,956	4,023	-4.0	-0.10	3,313	-
[2083]	26/10/16	3,960	4,042	3,960	4,027	+68.0	+1.72	7,474	-
[2083]	26/10/15	4,060	4,060	3,921	3,959	-120.0	-2.94	15,457	-
[2083]	26/10/14	4,070	4,155	4,070	4,079	+16.0	+0.39	6,669	-
[2083]	26/10/13	4,100	4,100	4,032	4,063	-26.0	-0.64	10,941	-
[2083]	26/10/09	4,066	4,093	4,036	4,089	+37.0	+0.91	5,980	-
[2083]	26/10/08	4,097	4,097	4,049	4,052	-55.0	-1.34	2,115	-
[2083]	26/10/07	4,120	4,132	4,091	4,107	-10.0	-0.24	2,853	-
[2083]	26/10/06	4,062	4,117	4,062	4,117	+37.0	+0.91	2,391	-
[2083]	26/10/05	4,100	4,100	4,045	4,080	+70.0	+1.75	20,583	-
[2083]	26/10/02	4,017	4,023	3,994	4,010	-13.0	-0.32	1,193	-
[2083]	26/10/01	3,995	4,025	3,961	4,023	+48.0	+1.21	3,091	-
[2083]	26/09/30	3,948	3,980	3,930	3,975	+64.0	+1.64	3,603	-
[2083]	26/09/29	3,954	3,954	3,909	3,911	-27.0	-0.69	1,886	-
[2083]	26/09/28	3,965	3,983	3,938	3,938	-21.0	-0.53	2,091	-
[2083]	26/09/25	3,939	3,967	3,925	3,959	+28.0	+0.71	2,526	-
[2083]	26/09/24	3,971	3,990	3,931	3,931	-10.0	-0.25	2,111	-
[2083]	26/09/18	3,950	3,950	3,910	3,941	+16.0	+0.41	3,029	-
[2083]	26/09/17	3,935	3,949	3,898	3,925	+30.0	+0.77	6,382	-
[2083]	26/09/16	3,885	3,909	3,885	3,895	-15.0	-0.38	2,383	-
[2083]	26/09/15	3,856	3,910	3,856	3,910	-1.0	-0.03	4,629	-
[2083]	26/09/14	3,848	3,911	3,840	3,911	+71.0	+1.85	1,941	-
[2083]	26/09/11	3,841	3,880	3,817	3,840	-33.0	-0.85	3,193	-
[2083]	26/09/10	3,852	3,891	3,838	3,873	-18.0	-0.46	3,323	-
[2083]	26/09/09	3,871	3,902	3,871	3,891	+3.0	+0.08	19,704	-
[2083]	26/09/08	3,970	3,980	3,888	3,888	-83.0	-2.09	78,310	-
[2083]	26/09/07	3,991	3,992	3,961	3,971	+10.0	+0.25	3,691	-
[2083]	26/09/04	3,967	3,970	3,923	3,961	+16.0	+0.41	3,054	-
[2083]	26/09/03	3,986	3,986	3,915	3,945	+25.0	+0.64	5,624	-
[2083]	26/09/02	4,015	4,018	3,920	3,920	-149.0	-3.66	14,866	-
[2083]	26/09/01	4,047	4,077	4,030	4,069	+25.0	+0.62	3,767	-
[2083]	26/08/31	4,005	4,052	3,982	4,044	-2.0	-0.05	7,589	-
[2083]	26/08/28	4,020	4,064	4,020	4,046	+41.0	+1.02	4,593	-
[2083]	26/08/27	4,039	4,039	3,995	4,005	+10.0	+0.25	5,340	-
[2083]	26/08/26	3,973	4,000	3,973	3,995	+10.0	+0.25	6,016	-
[2083]	26/08/25	3,980	3,985	3,950	3,985	+18.0	+0.45	5,925	-
[2083]	26/08/24	3,973	3,973	3,947	3,967	+13.0	+0.33	2,745	-
[2083]	26/08/21	3,966	3,966	3,921	3,954	-17.0	-0.43	6,251	-
[2083]	26/08/20	3,985	3,985	3,942	3,971	+54.0	+1.38	8,871	-
[2083]	26/08/19	3,955	3,970	3,900	3,917	-149.0	-3.66	11,229	-
[2083]	26/08/18	4,079	4,099	4,031	4,066	-45.0	-1.09	6,983	-
[2083]	26/08/17	4,159	4,159	4,077	4,111	-16.0	-0.39	11,916	-
[2083]	26/08/14	4,100	4,129	4,090	4,127	+27.0	+0.66	5,389	-
[2083]	26/08/13	4,100	4,100	4,065	4,100	+36.0	+0.89	4,001	-
[2083]	26/08/12	4,030	4,065	4,030	4,064	+49.0	+1.22	5,345	-
[2083]	26/08/10	3,981	4,057	3,981	4,015	+71.0	+1.80	5,072	-
[2083]	26/08/07	3,998	3,998	3,937	3,944	-26.0	-0.65	5,484	-
[2083]	26/08/06	4,014	4,014	3,924	3,970	-45.0	-1.12	6,335	-
[2083]	26/08/05	3,963	4,015	3,950	4,015	+122.0	+3.13	8,156	-
[2083]	26/08/04	3,959	3,959	3,854	3,893	-67.0	-1.69	4,150	-
[2083]	26/08/03	3,982	3,982	3,815	3,960	+35.0	+0.89	9,905	-
[2083]	26/07/31	3,961	4,031	3,824	3,925	+102.0	+2.67	6,274	-
[2083]	26/07/30	3,820	3,874	3,790	3,823	+11.0	+0.29	7,716	-
[2083]	26/07/29	3,811	3,847	3,781	3,812	+1.0	+0.03	6,337	-
[2083]	26/07/28	3,895	3,895	3,780	3,811	-87.0	-2.23	10,569	-
[2083]	26/07/27	3,859	3,898	3,859	3,898	+66.0	+1.72	4,394	-
[2083]	26/07/24	3,842	3,850	3,819	3,832	-80.0	-2.04	10,413	-
[2083]	26/07/23	3,870	3,912	3,870	3,912	+62.0	+1.61	3,362	-
[2083]	26/07/22	3,906	3,920	3,850	3,850	-33.0	-0.85	5,788	-
[2083]	26/07/21	3,830	3,883	3,801	3,883	+63.0	+1.65	5,110	-
[2083]	26/07/17	3,875	3,890	3,750	3,820	-85	-2.18	10,958	-
[2083]	26/07/16	3,942	3,945	3,900	3,905	-40	-1.01	3,135	-
[2083]	26/07/15	3,955	3,960	3,900	3,945	+54	+1.39	2,215	-
[2083]	26/07/14	3,877	3,937	3,875	3,891	-8	-0.21	3,978	-
[2083]	26/07/13	3,955	3,955	3,875	3,899	-45	-1.14	5,893	-
[2083]	26/07/10	3,935	3,961	3,904	3,944	+46	+1.18	4,104	-
[2083]	26/07/09	3,938	3,938	3,885	3,898	-12	-0.31	4,131	-
[2083]	26/07/08	3,902	3,948	3,885	3,910	-36	-0.91	7,107	-
[2083]	26/07/07	4,029	4,029	3,931	3,946	-42	-1.05	6,943	-
[2083]	26/07/06	4,006	4,006	3,942	3,988	+13	+0.33	6,558	-
[2083]	26/07/03	3,912	3,975	3,911	3,975	+43	+1.09	9,957	-
[2083]	26/07/02	3,923	3,972	3,905	3,932	+13	+0.33	20,287	-
[2083]	26/07/01	3,933	3,960	3,911	3,919	+17	+0.44	6,904	-
[2083]	26/06/30	3,934	3,934	3,864	3,902	+38	+0.98	6,909	-
[2083]	26/06/29	3,898	3,898	3,848	3,864	+19	+0.49	3,860	-
[2083]	26/06/26	3,943	3,943	3,823	3,845	-100	-2.53	8,669	-
[2083]	26/06/25	3,980	3,980	3,887	3,945	+47	+1.21	6,000	-
[2083]	26/06/24	3,890	3,904	3,847	3,898	+24	+0.62	8,603	-
[2083]	26/06/23	4,030	4,030	3,874	3,874	-126	-3.15	5,582	-
[2083]	26/06/22	4,000	4,000	3,970	4,000	0	0.00	7,298	-
[2083]	26/06/19	4,041	4,041	3,932	4,000	+3	+0.08	14,989	-
[2083]	26/06/18	3,953	4,027	3,950	3,997	+73	+1.86	9,298	-
[2083]	26/06/17	3,868	3,935	3,868	3,924	+22	+0.56	32,642	-
[2083]	26/06/16	3,895	3,902	3,868	3,902	+6	+0.15	4,405	-
[2083]	26/06/15	3,917	3,917	3,837	3,896	+119	+3.15	12,787	-
[2083]	26/06/12	3,808	3,809	3,750	3,777	+46	+1.23	4,889	-
[2083]	26/06/11	3,726	3,731	3,663	3,731	-15	-0.40	5,652	-
[2083]	26/06/10	3,796	3,796	3,723	3,746	-61	-1.60	8,427	-
[2083]	26/06/09	3,827	3,827	3,733	3,807	-2	-0.05	11,870	-
[2083]	26/06/08	3,720	3,833	3,704	3,809	-51	-1.32	16,140	-
[2083]	26/06/05	3,838	3,866	3,811	3,860	+22	+0.57	7,430	-
[2083]	26/06/04	3,913	3,913	3,834	3,838	-122	-3.08	21,487	-
[2083]	26/06/03	3,922	3,960	3,881	3,960	+80	+2.06	9,882	-
[2083]	26/06/02	3,936	3,936	3,760	3,880	-37	-0.94	15,673	-
[2083]	26/06/01	3,905	3,955	3,858	3,917	+30	+0.77	17,489	-
[2083]	26/05/29	3,798	3,909	3,700	3,887	+117	+3.10	14,801	-
[2083]	26/05/28	3,719	3,773	3,719	3,770	+11	+0.29	10,039	-
[2083]	26/05/27	3,809	3,814	3,734	3,759	-3	-0.08	10,854	-
[2083]	26/05/26	3,766	3,766	3,725	3,762	+19	+0.51	6,063	-
[2083]	26/05/25	3,716	3,761	3,704	3,743	+65	+1.77	8,604	-
[2083]	26/05/22	3,666	3,688	3,617	3,678	-11.0	-0.30	8,731	-
[2083]	26/05/21	3,700	3,700	3,580	3,689	+119.0	+3.33	6,203	-
[2083]	26/05/20	3,632	3,651	3,551	3,570	-54.0	-1.49	5,662	-
[2083]	26/05/19	3,575	3,624	3,575	3,624	+64.0	+1.80	2,983	-
[2083]	26/05/18	3,585	3,590	3,550	3,560	-26.0	-0.73	5,272	-
[2083]	26/05/15	3,599	3,614	3,519	3,586	-24.0	-0.66	6,368	-
[2083]	26/05/14	3,617	3,617	3,553	3,610	+17.0	+0.47	11,336	-
[2083]	26/05/13	3,570	3,600	3,554	3,593	+43.0	+1.21	7,935	-
[2083]	26/05/12	3,540	3,576	3,522	3,550	+23.0	+0.65	10,122	-
[2083]	26/05/11	3,538	3,538	3,505	3,527	+28.0	+0.80	12,902	-
[2083]	26/05/08	3,495	3,508	3,471	3,499	+21.0	+0.60	9,419	-
[2083]	26/05/07	3,400	3,496	3,400	3,478	+97.0	+2.87	10,547	-
[2083]	26/05/01	3,349	3,385	3,342	3,381	+5.0	+0.15	1,956	-
[2083]	26/04/30	3,343	3,379	3,343	3,376	-17.0	-0.50	3,569	-
[2083]	26/04/28	3,402	3,402	3,375	3,393	+26.0	+0.77	3,916	-
[2083]	26/04/27	3,362	3,371	3,296	3,367	+26	+0.78	4,705	-
[2083]	26/04/24	3,298	3,341	3,298	3,341	+22	+0.66	2,932	-
[2083]	26/04/23	3,384	3,384	3,281	3,319	-59	-1.75	6,141	-
[2083]	26/04/22	3,383	3,383	3,344	3,378	+5	+0.15	6,302	-
[2083]	26/04/21	3,391	3,391	3,367	3,373	+12	+0.36	5,815	-
[2083]	26/04/20	3,368	3,377	3,361	3,361	+3	+0.09	4,307	-
[2083]	26/04/17	3,371	3,375	3,353	3,358	-42	-1.24	5,033	-
[2083]	26/04/16	3,339	3,400	3,338	3,400	+61	+1.83	6,811	-
[2083]	26/04/15	3,328	3,354	3,310	3,339	+35	+1.06	5,426	-
[2083]	26/04/14	3,299	3,318	3,299	3,304	+13	+0.40	5,602	-
[2083]	26/04/13	3,291	3,291	3,258	3,291	0	0.00	4,127	-
[2083]	26/04/10	3,303	3,303	3,270	3,291	+44	+1.36	4,686	-
[2083]	26/04/09	3,281	3,281	3,245	3,247	-34	-1.04	4,139	-
[2083]	26/04/08	3,280	3,281	3,248	3,281	+139	+4.42	25,092	-
[2083]	26/04/07	3,140	3,162	3,120	3,142	-3	-0.10	2,768	-
[2083]	26/04/06	3,062	3,170	3,062	3,145	+34	+1.09	2,723	-
[2083]	26/04/03	3,136	3,138	3,111	3,111	+4	+0.13	6,901	-
[2083]	26/04/02	3,170	3,173	3,069	3,107	-24	-0.77	5,568	-
[2083]	26/04/01	3,131	3,132	3,077	3,131	+149	+5.00	9,035	-
[2083]	26/03/31	3,021	3,050	2,972	2,982	-106	-3.43	8,495	-
[2083]	26/03/30	3,051	3,088	2,966	3,088	+21	+0.68	5,911	-
[2083]	26/03/27	3,120	3,120	3,041	3,067	-36	-1.16	1,797	-
[2083]	26/03/26	3,125	3,135	3,092	3,103	-10	-0.32	6,409	-
[2083]	26/03/25	3,130	3,130	3,095	3,113	+38	+1.24	6,038	-
[2083]	26/03/24	3,103	3,103	3,010	3,075	+96	+3.22	3,928	-
[2083]	26/03/23	3,042	3,042	2,954	2,979	-105	-3.40	10,250	-
[2083]	26/03/19	3,125	3,127	3,076	3,084	-86	-2.71	8,201	-
[2083]	26/03/18	3,138	3,170	3,123	3,170	+52	+1.67	1,364	-
[2083]	26/03/17	3,137	3,138	3,090	3,118	+48	+1.56	1,773	-
[2083]	26/03/16	3,117	3,118	3,070	3,070	-48	-1.54	4,572	-
[2083]	26/03/13	3,083	3,118	3,065	3,118	+23	+0.74	4,669	-
[2083]	26/03/12	3,140	3,140	3,083	3,095	-50	-1.59	7,229	-
[2083]	26/03/11	3,132	3,187	3,132	3,145	+33	+1.06	6,781	-
[2083]	26/03/10	3,127	3,136	3,092	3,112	+55	+1.80	7,174	-
[2083]	26/03/09	3,050	3,072	2,950	3,057	-168	-5.21	15,606	-
[2083]	26/03/06	3,166	3,225	3,124	3,225	+78	+2.48	6,132	-
[2083]	26/03/05	3,297	3,297	3,136	3,147	-10	-0.32	14,072	-
[2083]	26/03/04	3,129	3,158	3,078	3,157	-42	-1.31	12,703	-
[2083]	26/03/03	3,313	3,313	3,192	3,199	-119	-3.59	11,357	-
[2083]	26/03/02	3,317	3,318	3,242	3,318	+1	+0.03	7,348	-
[2083]	26/02/27	3,295	3,317	3,268	3,317	+58	+1.78	6,191	-
[2083]	26/02/26	3,304	3,305	3,259	3,259	-6	-0.18	5,885	-
[2083]	26/02/25	3,252	3,274	3,220	3,265	+29	+0.90	4,535	-
[2083]	26/02/24	3,185	3,236	3,165	3,236	+72	+2.28	9,034	-
[2083]	26/02/20	3,195	3,195	3,134	3,164	-20	-0.63	4,100	-
[2083]	26/02/19	3,169	3,184	3,136	3,184	+28	+0.89	2,931	-
[2083]	26/02/18	3,150	3,156	3,123	3,156	+47	+1.51	1,852	-
[2083]	26/02/17	3,121	3,121	3,093	3,109	+15	+0.48	4,191	-
[2083]	26/02/16	3,190	3,190	3,094	3,094	-52	-1.65	7,598	-
[2083]	26/02/13	3,160	3,172	3,092	3,146	-62	-1.93	7,501	-
[2083]	26/02/12	3,220	3,225	3,136	3,208	+57	+1.81	4,519	-
[2083]	26/02/10	3,081	3,151	3,081	3,151	+75	+2.44	5,360	-
[2083]	26/02/09	3,100	3,140	2,931	3,076	+30	+0.98	18,604	-
[2083]	26/02/06	3,000	3,046	2,920	3,046	+46	+1.53	4,226	-
[2083]	26/02/05	3,069	3,070	2,995	3,000	-44	-1.45	5,808	-
[2083]	26/02/04	3,050	3,050	2,999	3,044	-3	-0.10	5,742	-
[2083]	26/02/03	2,984	3,047	2,984	3,047	+107	+3.64	6,773	-
[2083]	26/02/02	2,961	3,025	2,940	2,940	-35	-1.18	6,203	-
[2083]	26/01/30	2,983	2,983	2,950	2,975	+34	+1.16	4,503	-
[2083]	26/01/29	2,989	2,989	2,940	2,941	-46	-1.54	3,302	-
[2083]	26/01/28	3,009	3,009	2,966	2,987	-4	-0.13	5,939	-
[2083]	26/01/27	3,016	3,033	2,959	2,991	-42	-1.38	3,757	-
[2083]	26/01/26	3,031	3,059	2,971	3,033	+2	+0.07	8,633	-
[2083]	26/01/23	3,097	3,142	2,957	3,031	-1	-0.03	4,429	-
[2083]	26/01/22	3,030	3,038	3,024	3,032	+37	+1.24	3,362	-
[2083]	26/01/21	2,949	2,995	2,942	2,995	-4	-0.13	2,823	-
[2083]	26/01/20	3,053	3,053	2,900	2,999	-40	-1.32	4,085	-
[2083]	26/01/19	3,055	3,055	2,993	3,039	+14	+0.46	4,768	-
[2083]	26/01/16	3,029	3,029	2,990	3,025	+13	+0.43	4,195	-
[2083]	26/01/15	2,998	3,012	2,980	3,012	+29	+0.97	6,383	-
[2083]	26/01/14	2,996	2,996	2,948	2,983	+33	+1.12	3,974	-
[2083]	26/01/13	3,020	3,020	2,950	2,950	+30	+1.03	5,275	-
[2083]	26/01/09	2,910	2,925	2,876	2,920	+12	+0.41	3,634	-
[2083]	26/01/08	2,932	2,932	2,878	2,908	-16	-0.55	7,235	-
[2083]	26/01/07	2,916	2,924	2,900	2,924	-10	-0.34	7,405	-
[2083]	26/01/06	2,929	2,934	2,895	2,934	+29	+1.00	3,148	-
[2083]	26/01/05	2,900	2,905	2,881	2,905	+56	+1.97	9,325	-
[2083]	25/12/30	2,862	2,887	2,837	2,849	-51	-1.76	7,347	-
[2083]	25/12/29	2,860	2,912	2,860	2,900	+23	+0.80	3,164	-
[2083]	25/12/26	2,865	2,881	2,857	2,877	+1	+0.03	3,044	-
[2083]	25/12/25	2,887	2,887	2,858	2,876	+18	+0.63	1,328	-
[2083]	25/12/24	2,850	2,869	2,850	2,858	-5	-0.17	2,418	-
[2083]	25/12/23	2,880	2,880	2,855	2,863	+3	+0.10	1,332	-
[2083]	25/12/22	2,879	2,879	2,848	2,860	+31	+1.10	2,232	-
[2083]	25/12/19	2,815	2,829	2,797	2,829	+41	+1.47	4,223	-
[2083]	25/12/18	2,798	2,810	2,780	2,788	-10	-0.36	5,742	-
[2083]	25/12/17	2,781	2,802	2,770	2,798	+6	+0.21	1,651	-
[2083]	25/12/16	2,808	2,825	2,784	2,792	-36	-1.27	1,249	-
[2083]	25/12/15	2,778	2,828	2,778	2,828	0	0.00	2,292	-
[2083]	25/12/12	2,797	2,828	2,778	2,828	+59	+2.13	1,138	-
[2083]	25/12/11	2,809	2,809	2,762	2,769	-12	-0.43	2,295	-
[2083]	25/12/10	2,816	2,816	2,779	2,781	-10	-0.36	2,372	-
[2083]	25/12/09	2,800	2,813	2,786	2,791	+18	+0.65	2,498	-
[2083]	25/12/08	2,800	2,800	2,768	2,773	+7	+0.25	1,338	-
[2083]	25/12/05	2,816	2,816	2,761	2,766	-38	-1.36	3,105	-
[2083]	25/12/04	2,770	2,805	2,770	2,804	+17	+0.61	2,974	-
[2083]	25/12/03	2,750	2,787	2,750	2,787	+36	+1.31	1,122	-
[2083]	25/12/02	2,753	2,769	2,749	2,751	-5	-0.18	1,528	-
[2083]	25/12/01	2,784	2,784	2,755	2,756	-28	-1.01	3,662	-
[2083]	25/11/28	2,797	2,797	2,775	2,784	+2	+0.07	1,806	-
[2083]	25/11/27	2,760	2,782	2,759	2,782	+23	+0.83	3,818	-
[2083]	25/11/26	2,720	2,759	2,720	2,759	+57	+2.11	1,506	-
[2083]	25/11/25	2,710	2,722	2,700	2,702	+7	+0.26	1,181	-
[2083]	25/11/21	2,688	2,706	2,660	2,695	-10	-0.37	1,389	-
[2083]	25/11/20	2,735	2,735	2,693	2,705	+6	+0.22	3,428	-
[2083]	25/11/19	2,666	2,699	2,649	2,699	-1	-0.04	7,515	-
[2083]	25/11/18	2,766	2,766	2,666	2,700	-53	-1.93	5,416	-
[2083]	25/11/17	2,790	2,790	2,726	2,753	-1	-0.04	2,249	-
[2083]	25/11/14	2,700	2,757	2,700	2,754	-28	-1.01	4,018	-
[2083]	25/11/13	2,781	2,790	2,763	2,782	+26	+0.94	2,194	-
[2083]	25/11/12	2,759	2,775	2,745	2,756	+3	+0.11	2,437	-
[2083]	25/11/11	2,744	2,763	2,744	2,753	+17	+0.62	2,028	-
[2083]	25/11/10	2,730	2,742	2,726	2,736	+17	+0.63	3,203	-
[2083]	25/11/07	2,725	2,725	2,700	2,719	+20	+0.74	2,260	-
[2083]	25/11/06	2,715	2,715	2,688	2,699	+34	+1.28	3,278	-
[2083]	25/11/05	2,668	2,703	2,620	2,665	-53	-1.95	11,968	-
[2083]	25/11/04	2,750	2,750	2,714	2,718	-11	-0.40	3,293	-
[2083]	25/10/31	2,707	2,729	2,700	2,729	+51	+1.90	7,715	-
[2083]	25/10/30	2,711	2,711	2,654	2,678	+17	+0.64	2,723	-
[2083]	25/10/29	2,685	2,685	2,655	2,661	-17	-0.63	2,593	-
[2083]	25/10/28	2,718	2,718	2,675	2,678	-39	-1.44	4,086	-
[2083]	25/10/27	2,702	2,725	2,702	2,717	+46	+1.72	6,671	-
[2083]	25/10/24	2,667	2,678	2,655	2,671	+28	+1.06	2,351	-
[2083]	25/10/23	2,658	2,658	2,633	2,643	-5	-0.19	518	-
[2083]	25/10/22	2,631	2,652	2,631	2,648	+46	+1.77	5,464	-
[2083]	25/10/21	2,625	2,639	2,602	2,602	-13	-0.50	7,324	-
[2083]	25/10/20	2,591	2,624	2,591	2,615	+56	+2.19	3,716	-
[2083]	25/10/17	2,596	2,596	2,559	2,559	-21	-0.81	1,197	-
[2083]	25/10/16	2,600	2,600	2,577	2,580	+7	+0.27	2,089	-
[2083]	25/10/15	2,567	2,580	2,563	2,573	+5	+0.19	2,410	-
[2083]	25/10/14	2,565	2,581	2,538	2,568	-29	-1.12	6,152	-
[2083]	25/10/10	2,632	2,632	2,591	2,597	-35	-1.33	2,149	-
[2083]	25/10/09	2,652	2,652	2,623	2,632	+12	+0.46	8,230	-
[2083]	25/10/08	2,633	2,650	2,620	2,620	-6	-0.23	1,108	-
[2083]	25/10/07	2,658	2,658	2,624	2,626	-7	-0.27	4,609	-
[2083]	25/10/06	2,600	2,639	2,600	2,633	+87	+3.42	29,038	-
[2083]	25/10/03	2,510	2,549	2,508	2,546	+31	+1.23	2,778	-
[2083]	25/10/02	2,530	2,532	2,501	2,515	+4	+0.16	2,141	-
[2083]	25/10/01	2,540	2,540	2,504	2,511	-29	-1.14	2,701	-
[2083]	25/09/30	2,561	2,561	2,534	2,540	+2	+0.08	931	-
[2083]	25/09/29	2,557	2,567	2,538	2,538	-30	-1.17	1,194	-
[2083]	25/09/26	2,578	2,585	2,567	2,568	-6	-0.23	3,099	-
[2083]	25/09/25	2,570	2,582	2,566	2,574	+4	+0.16	1,226	-
[2083]	25/09/24	2,578	2,578	2,554	2,570	-12	-0.46	4,112	-
[2083]	25/09/22	2,595	2,600	2,580	2,582	+20	+0.78	3,522	-
[2083]	25/09/19	2,596	2,600	2,547	2,562	-9	-0.35	7,803	-
[2083]	25/09/18	2,554	2,580	2,550	2,571	+11	+0.43	997	-
[2083]	25/09/17	2,564	2,566	2,545	2,560	-7	-0.27	2,466	-
[2083]	25/09/16	2,565	2,577	2,560	2,567	+18	+0.71	5,479	-
[2083]	25/09/12	2,551	2,564	2,549	2,549	+15	+0.59	2,972	-
[2083]	25/09/11	2,538	2,538	2,517	2,534	+16	+0.64	7,590	-
[2083]	25/09/10	2,518	2,525	2,513	2,518	0	0.00	2,188	-
[2083]	25/09/09	2,534	2,546	2,514	2,518	-3	-0.12	2,937	-
[2083]	25/09/08	2,528	2,531	2,511	2,521	+24	+0.96	1,336	-
[2083]	25/09/05	2,500	2,510	2,490	2,497	+13	+0.52	39,092	-