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
[2084]	26/10/29	3,771	3,794	3,760	3,778	-11.0	-0.29	3,808	-
[2084]	26/10/28	3,821	3,830	3,780	3,789	-9.0	-0.24	4,579	-
[2084]	26/10/27	3,800	3,807	3,789	3,798	+8.0	+0.21	5,246	-
[2084]	26/10/26	3,750	3,803	3,750	3,790	+26.0	+0.69	5,036	-
[2084]	26/10/23	3,796	3,798	3,715	3,764	-56.0	-1.47	17,270	-
[2084]	26/10/22	3,826	3,852	3,786	3,820	-6.0	-0.16	6,087	-
[2084]	26/10/21	3,847	3,847	3,823	3,826	-2.0	-0.05	7,087	-
[2084]	26/10/20	3,849	3,854	3,792	3,828	-28.0	-0.73	6,694	-
[2084]	26/10/19	3,860	3,860	3,804	3,856	+5.0	+0.13	6,583	-
[2084]	26/10/16	3,834	3,857	3,832	3,851	+50.0	+1.32	11,219	-
[2084]	26/10/15	3,855	3,863	3,775	3,801	-77.0	-1.99	32,643	-
[2084]	26/10/14	3,928	3,928	3,878	3,878	-20.0	-0.51	9,237	-
[2084]	26/10/13	3,890	3,898	3,866	3,898	+28.0	+0.72	4,701	-
[2084]	26/10/09	3,871	3,871	3,841	3,870	-1.0	-0.03	5,077	-
[2084]	26/10/08	3,878	3,878	3,822	3,871	-22.0	-0.57	6,952	-
[2084]	26/10/07	3,933	3,933	3,883	3,893	-10.0	-0.26	9,302	-
[2084]	26/10/06	3,854	3,907	3,854	3,903	+1.0	+0.03	12,159	-
[2084]	26/10/05	3,942	3,942	3,893	3,902	+14.0	+0.36	7,806	-
[2084]	26/10/02	3,906	3,909	3,880	3,888	-25.0	-0.64	4,539	-
[2084]	26/10/01	3,921	3,921	3,864	3,913	0	+0.00	17,087	-
[2084]	26/09/30	3,861	3,914	3,861	3,913	+29.0	+0.75	29,719	-
[2084]	26/09/29	3,918	3,918	3,840	3,884	-9.0	-0.23	9,965	-
[2084]	26/09/28	3,905	3,930	3,893	3,893	-16.0	-0.41	5,440	-
[2084]	26/09/25	3,894	3,916	3,883	3,909	+16.0	+0.41	4,791	-
[2084]	26/09/24	3,938	3,938	3,827	3,893	-33.0	-0.84	39,519	-
[2084]	26/09/18	3,929	3,929	3,885	3,926	+13.0	+0.33	2,395	-
[2084]	26/09/17	3,890	3,921	3,887	3,913	+43.0	+1.11	7,640	-
[2084]	26/09/16	3,867	3,876	3,834	3,870	+40.0	+1.04	3,640	-
[2084]	26/09/15	3,882	3,882	3,822	3,830	-31.0	-0.80	7,131	-
[2084]	26/09/14	3,827	3,868	3,816	3,861	+27.0	+0.70	1,926	-
[2084]	26/09/11	3,815	3,834	3,760	3,834	0	+0.00	13,989	-
[2084]	26/09/10	3,831	3,834	3,797	3,834	-19.0	-0.49	4,553	-
[2084]	26/09/09	3,834	3,853	3,816	3,853	-19.0	-0.49	8,173	-
[2084]	26/09/08	3,896	3,896	3,832	3,872	-28.0	-0.72	38,508	-
[2084]	26/09/07	3,880	3,930	3,880	3,900	+19.0	+0.49	22,238	-
[2084]	26/09/04	3,936	3,936	3,850	3,881	-37.0	-0.94	17,490	-
[2084]	26/09/03	3,924	3,925	3,873	3,918	+58.0	+1.50	7,481	-
[2084]	26/09/02	3,940	3,940	3,860	3,860	-102.0	-2.57	7,627	-
[2084]	26/09/01	3,910	3,967	3,892	3,962	+41.0	+1.05	8,376	-
[2084]	26/08/31	3,890	3,921	3,862	3,921	+13.0	+0.33	3,708	-
[2084]	26/08/28	3,892	3,915	3,879	3,908	+17.0	+0.44	5,673	-
[2084]	26/08/27	3,935	3,935	3,874	3,891	+1.0	+0.03	5,603	-
[2084]	26/08/26	3,873	3,893	3,871	3,890	+26.0	+0.67	2,216	-
[2084]	26/08/25	3,868	3,888	3,857	3,864	-4.0	-0.10	2,182	-
[2084]	26/08/24	3,880	3,880	3,843	3,868	+22.0	+0.57	4,589	-
[2084]	26/08/21	3,806	3,846	3,797	3,846	+34.0	+0.89	2,223	-
[2084]	26/08/20	3,830	3,830	3,779	3,812	+42.0	+1.11	5,848	-
[2084]	26/08/19	3,873	3,873	3,758	3,770	-118.0	-3.03	19,044	-
[2084]	26/08/18	3,860	3,901	3,860	3,888	-12.0	-0.31	2,103	-
[2084]	26/08/17	3,900	3,905	3,870	3,900	+20.0	+0.52	5,671	-
[2084]	26/08/14	3,859	3,897	3,858	3,880	+22.0	+0.57	3,050	-
[2084]	26/08/13	3,837	3,871	3,825	3,858	+24.0	+0.63	8,478	-
[2084]	26/08/12	3,829	3,834	3,800	3,834	+34.0	+0.89	6,342	-
[2084]	26/08/10	3,801	3,814	3,783	3,800	+5.0	+0.13	4,567	-
[2084]	26/08/07	3,783	3,799	3,768	3,795	+15.0	+0.40	4,240	-
[2084]	26/08/06	3,744	3,781	3,744	3,780	+31.0	+0.83	5,852	-
[2084]	26/08/05	3,740	3,749	3,712	3,749	+49.0	+1.32	18,396	-
[2084]	26/08/04	3,758	3,761	3,657	3,700	+5.0	+0.14	7,634	-
[2084]	26/08/03	3,754	3,754	3,608	3,695	-48.0	-1.28	29,951	-
[2084]	26/07/31	3,770	3,770	3,717	3,743	+18.0	+0.48	17,391	-
[2084]	26/07/30	3,764	3,764	3,667	3,725	-5.0	-0.13	8,662	-
[2084]	26/07/29	3,724	3,734	3,675	3,730	0	+0.00	29,380	-
[2084]	26/07/28	3,775	3,775	3,698	3,730	-45.0	-1.19	35,877	-
[2084]	26/07/27	3,732	3,796	3,732	3,775	+34.0	+0.91	4,358	-
[2084]	26/07/24	3,752	3,756	3,730	3,741	-47.0	-1.24	8,420	-
[2084]	26/07/23	3,752	3,790	3,748	3,788	+51.0	+1.36	6,818	-
[2084]	26/07/22	3,742	3,795	3,737	3,737	+3.0	+0.08	34,913	-
[2084]	26/07/21	3,680	3,734	3,656	3,734	+23.0	+0.62	13,126	-
[2084]	26/07/17	3,711	3,711	3,586	3,711	-23	-0.62	43,178	-
[2084]	26/07/16	3,780	3,780	3,717	3,734	-41	-1.09	11,341	-
[2084]	26/07/15	3,743	3,775	3,725	3,775	+55	+1.48	64,369	-
[2084]	26/07/14	3,667	3,720	3,664	3,720	+10	+0.27	115,101	-
[2084]	26/07/13	3,754	3,754	3,670	3,710	-12	-0.32	8,871	-
[2084]	26/07/10	3,711	3,736	3,708	3,722	+13	+0.35	7,423	-
[2084]	26/07/09	3,702	3,716	3,689	3,709	-5	-0.13	12,052	-
[2084]	26/07/08	3,768	3,768	3,703	3,714	-49	-1.30	32,449	-
[2084]	26/07/07	3,829	3,829	3,736	3,763	-36	-0.95	13,276	-
[2084]	26/07/06	3,749	3,806	3,749	3,799	+39	+1.04	40,504	-
[2084]	26/07/03	3,747	3,767	3,701	3,760	+43	+1.16	31,918	-
[2084]	26/07/02	3,735	3,749	3,698	3,717	-1	-0.03	22,749	-
[2084]	26/07/01	3,769	3,769	3,704	3,718	+19	+0.51	8,252	-
[2084]	26/06/30	3,720	3,725	3,675	3,699	+9	+0.24	7,556	-
[2084]	26/06/29	3,670	3,720	3,644	3,690	+22	+0.60	22,908	-
[2084]	26/06/26	3,720	3,720	3,634	3,668	-45	-1.21	13,084	-
[2084]	26/06/25	3,748	3,748	3,680	3,713	+10	+0.27	10,452	-
[2084]	26/06/24	3,733	3,733	3,645	3,703	-53	-1.41	19,033	-
[2084]	26/06/23	3,809	3,809	3,702	3,756	-44	-1.16	7,069	-
[2084]	26/06/22	3,755	3,806	3,748	3,800	+45	+1.20	7,004	-
[2084]	26/06/19	3,768	3,809	3,742	3,755	-15	-0.40	20,061	-
[2084]	26/06/18	3,722	3,785	3,722	3,770	+44	+1.18	15,351	-
[2084]	26/06/17	3,730	3,747	3,703	3,726	+16	+0.43	6,333	-
[2084]	26/06/16	3,713	3,739	3,710	3,710	-34	-0.91	20,950	-
[2084]	26/06/15	3,653	3,763	3,653	3,744	+161	+4.49	25,090	-
[2084]	26/06/12	3,608	3,654	3,583	3,583	+20	+0.56	17,035	-
[2084]	26/06/11	3,553	3,563	3,497	3,563	-21	-0.59	12,334	-
[2084]	26/06/10	3,624	3,624	3,558	3,584	-24	-0.67	10,553	-
[2084]	26/06/09	3,600	3,630	3,589	3,608	+19	+0.53	33,817	-
[2084]	26/06/08	3,638	3,638	3,540	3,589	-62	-1.70	19,145	-
[2084]	26/06/05	3,668	3,669	3,631	3,651	-17	-0.46	14,784	-
[2084]	26/06/04	3,714	3,714	3,637	3,668	-32	-0.86	5,160	-
[2084]	26/06/03	3,621	3,717	3,619	3,700	+72	+1.98	7,603	-
[2084]	26/06/02	3,614	3,629	3,580	3,628	-25	-0.68	30,701	-
[2084]	26/06/01	3,701	3,701	3,634	3,653	-36	-0.98	7,507	-
[2084]	26/05/29	3,603	3,693	3,603	3,689	+100	+2.79	7,807	-
[2084]	26/05/28	3,600	3,631	3,580	3,589	-41	-1.13	2,360	-
[2084]	26/05/27	3,680	3,689	3,626	3,630	-23	-0.63	6,258	-
[2084]	26/05/26	3,675	3,675	3,634	3,653	+4	+0.11	9,745	-
[2084]	26/05/25	3,626	3,678	3,626	3,649	+65	+1.81	13,287	-
[2084]	26/05/22	3,591	3,609	3,572	3,584	+24.0	+0.67	8,183	-
[2084]	26/05/21	3,564	3,597	3,560	3,560	+85.0	+2.45	8,727	-
[2084]	26/05/20	3,556	3,556	3,475	3,475	-64.0	-1.81	6,071	-
[2084]	26/05/19	3,588	3,588	3,527	3,539	-1.0	-0.03	4,927	-
[2084]	26/05/18	3,582	3,585	3,532	3,540	-57.0	-1.58	11,855	-
[2084]	26/05/15	3,649	3,670	3,560	3,597	-24.0	-0.66	18,870	-
[2084]	26/05/14	3,624	3,640	3,612	3,621	+23.0	+0.64	11,932	-
[2084]	26/05/13	3,598	3,631	3,572	3,598	+18.0	+0.50	13,686	-
[2084]	26/05/12	3,537	3,599	3,532	3,580	+80.0	+2.29	8,536	-
[2084]	26/05/11	3,522	3,538	3,500	3,500	+1.0	+0.03	8,073	-
[2084]	26/05/08	3,519	3,519	3,467	3,499	-30.0	-0.85	8,335	-
[2084]	26/05/07	3,500	3,529	3,474	3,529	+109.0	+3.19	16,888	-
[2084]	26/05/01	3,423	3,423	3,370	3,420	+24.0	+0.71	7,635	-
[2084]	26/04/30	3,405	3,407	3,377	3,396	-53.0	-1.54	14,623	-
[2084]	26/04/28	3,406	3,450	3,405	3,449	+54.0	+1.59	19,500	-
[2084]	26/04/27	3,405	3,405	3,346	3,395	0	0.00	6,097	-
[2084]	26/04/24	3,390	3,402	3,371	3,395	+24	+0.71	4,125	-
[2084]	26/04/23	3,422	3,422	3,351	3,371	-51	-1.49	39,040	-
[2084]	26/04/22	3,460	3,460	3,408	3,422	-34	-0.98	8,145	-
[2084]	26/04/21	3,457	3,470	3,448	3,456	+1	+0.03	4,019	-
[2084]	26/04/20	3,497	3,497	3,451	3,455	-17	-0.49	7,491	-
[2084]	26/04/17	3,519	3,519	3,471	3,472	-45	-1.28	4,466	-
[2084]	26/04/16	3,475	3,517	3,475	3,517	+38	+1.09	5,299	-
[2084]	26/04/15	3,510	3,513	3,471	3,479	+15	+0.43	7,350	-
[2084]	26/04/14	3,470	3,486	3,464	3,464	+14	+0.41	62,331	-
[2084]	26/04/13	3,478	3,484	3,430	3,450	-30	-0.86	6,722	-
[2084]	26/04/10	3,503	3,503	3,463	3,480	+11	+0.32	60,976	-
[2084]	26/04/09	3,484	3,509	3,463	3,469	-16	-0.46	8,261	-
[2084]	26/04/08	3,473	3,502	3,465	3,485	+115	+3.41	23,391	-
[2084]	26/04/07	3,375	3,400	3,360	3,370	-6	-0.18	4,332	-
[2084]	26/04/06	3,372	3,405	3,368	3,376	-41	-1.20	7,950	-
[2084]	26/04/03	3,444	3,450	3,402	3,417	-41	-1.19	19,059	-
[2084]	26/04/02	3,490	3,490	3,371	3,458	+15	+0.44	16,400	-
[2084]	26/04/01	3,439	3,443	3,367	3,443	+116	+3.49	12,881	-
[2084]	26/03/31	3,272	3,341	3,263	3,327	-3	-0.09	5,780	-
[2084]	26/03/30	3,350	3,350	3,258	3,330	-30	-0.89	11,737	-
[2084]	26/03/27	3,355	3,393	3,330	3,360	+24	+0.72	8,296	-
[2084]	26/03/26	3,390	3,400	3,336	3,336	-38	-1.13	6,239	-
[2084]	26/03/25	3,364	3,391	3,361	3,374	+74	+2.24	41,444	-
[2084]	26/03/24	3,328	3,338	3,255	3,300	+15	+0.46	21,606	-
[2084]	26/03/23	3,280	3,289	3,180	3,285	-65	-1.94	45,996	-
[2084]	26/03/19	3,350	3,378	3,332	3,350	-67	-1.96	14,104	-
[2084]	26/03/18	3,368	3,435	3,368	3,417	+75	+2.24	5,235	-
[2084]	26/03/17	3,368	3,379	3,325	3,342	+27	+0.81	6,620	-
[2084]	26/03/16	3,366	3,366	3,300	3,315	-58	-1.72	14,526	-
[2084]	26/03/13	3,350	3,373	3,300	3,373	+11	+0.33	19,230	-
[2084]	26/03/12	3,420	3,420	3,340	3,362	-67	-1.95	22,046	-
[2084]	26/03/11	3,460	3,474	3,429	3,429	+29	+0.85	10,093	-
[2084]	26/03/10	3,387	3,426	3,358	3,400	+68	+2.04	13,923	-
[2084]	26/03/09	3,320	3,490	3,238	3,332	-108	-3.14	51,107	-
[2084]	26/03/06	3,421	3,489	3,398	3,440	-47	-1.35	20,110	-
[2084]	26/03/05	3,543	3,543	3,445	3,487	+60	+1.75	49,893	-
[2084]	26/03/04	3,467	3,487	3,325	3,427	-146	-4.09	46,722	-
[2084]	26/03/03	3,674	3,674	3,539	3,573	-87	-2.38	47,993	-
[2084]	26/03/02	3,591	3,660	3,569	3,660	-19	-0.52	15,159	-
[2084]	26/02/27	3,618	3,684	3,618	3,679	+67	+1.85	15,515	-
[2084]	26/02/26	3,618	3,645	3,612	3,612	+2	+0.06	10,428	-
[2084]	26/02/25	3,617	3,617	3,557	3,610	+25	+0.70	6,197	-
[2084]	26/02/24	3,581	3,585	3,536	3,585	-15	-0.42	9,080	-
[2084]	26/02/20	3,593	3,600	3,536	3,600	+3	+0.08	41,556	-
[2084]	26/02/19	3,551	3,597	3,537	3,597	+72	+2.04	7,151	-
[2084]	26/02/18	3,497	3,538	3,497	3,525	+29	+0.83	7,225	-
[2084]	26/02/17	3,514	3,514	3,467	3,496	-14	-0.40	4,520	-
[2084]	26/02/16	3,576	3,576	3,497	3,510	-26	-0.74	8,317	-
[2084]	26/02/13	3,589	3,589	3,523	3,536	-63	-1.75	8,895	-
[2084]	26/02/12	3,565	3,600	3,561	3,599	+49	+1.38	8,559	-
[2084]	26/02/10	3,500	3,550	3,500	3,550	+62	+1.78	10,964	-
[2084]	26/02/09	3,507	3,509	3,380	3,488	+83	+2.44	20,623	-
[2084]	26/02/06	3,377	3,405	3,332	3,405	+42	+1.25	10,455	-
[2084]	26/02/05	3,382	3,402	3,343	3,363	+3	+0.09	10,993	-
[2084]	26/02/04	3,300	3,363	3,300	3,360	+54	+1.63	10,309	-
[2084]	26/02/03	3,270	3,317	3,260	3,306	+84	+2.61	48,459	-
[2084]	26/02/02	3,270	3,292	3,194	3,222	-22	-0.68	14,843	-
[2084]	26/01/30	3,225	3,246	3,209	3,244	+23	+0.71	21,495	-
[2084]	26/01/29	3,210	3,225	3,169	3,221	+32	+1.00	13,462	-
[2084]	26/01/28	3,220	3,220	3,179	3,189	-36	-1.12	18,404	-
[2084]	26/01/27	3,209	3,225	3,162	3,225	+32	+1.00	7,512	-
[2084]	26/01/26	3,230	3,252	3,185	3,193	-67	-2.06	11,022	-
[2084]	26/01/23	3,266	3,266	3,238	3,260	+15	+0.46	4,780	-
[2084]	26/01/22	3,259	3,259	3,231	3,245	+24	+0.75	8,416	-
[2084]	26/01/21	3,228	3,229	3,185	3,221	-19	-0.59	11,218	-
[2084]	26/01/20	3,276	3,276	3,233	3,240	-28	-0.86	3,934	-
[2084]	26/01/19	3,295	3,295	3,231	3,268	-13	-0.40	12,018	-
[2084]	26/01/16	3,300	3,300	3,257	3,281	+3	+0.09	8,869	-
[2084]	26/01/15	3,258	3,280	3,240	3,278	+21	+0.64	6,473	-
[2084]	26/01/14	3,198	3,257	3,198	3,257	+62	+1.94	10,082	-
[2084]	26/01/13	3,221	3,221	3,185	3,195	+69	+2.21	12,170	-
[2084]	26/01/09	3,111	3,131	3,111	3,126	+30	+0.97	5,141	-
[2084]	26/01/08	3,130	3,130	3,096	3,096	-35	-1.12	13,495	-
[2084]	26/01/07	3,135	3,137	3,103	3,131	-6	-0.19	8,770	-
[2084]	26/01/06	3,090	3,137	3,090	3,137	+50	+1.62	18,183	-
[2084]	26/01/05	3,071	3,088	3,057	3,087	+50	+1.65	46,533	-
[2084]	25/12/30	3,051	3,058	3,030	3,037	-15	-0.49	17,319	-
[2084]	25/12/29	3,050	3,054	3,025	3,052	+27	+0.89	20,571	-
[2084]	25/12/26	3,065	3,065	3,022	3,025	-18	-0.59	9,405	-
[2084]	25/12/25	3,058	3,064	3,027	3,043	-11	-0.36	8,019	-
[2084]	25/12/24	3,060	3,060	3,023	3,054	+17	+0.56	4,527	-
[2084]	25/12/23	3,045	3,049	3,030	3,037	+5	+0.16	3,200	-
[2084]	25/12/22	3,085	3,085	3,021	3,032	+17	+0.56	8,096	-
[2084]	25/12/19	3,000	3,015	2,986	3,015	+21	+0.70	1,972	-
[2084]	25/12/18	2,978	2,994	2,951	2,994	+15	+0.50	2,244	-
[2084]	25/12/17	3,035	3,038	2,958	2,979	-59	-1.94	17,654	-
[2084]	25/12/16	3,050	3,050	2,984	3,038	+2	+0.07	11,195	-
[2084]	25/12/15	3,020	3,040	3,004	3,036	+16	+0.53	3,504	-
[2084]	25/12/12	2,995	3,020	2,989	3,020	+55	+1.85	17,648	-
[2084]	25/12/11	3,002	3,005	2,963	2,965	-21	-0.70	4,293	-
[2084]	25/12/10	2,966	3,002	2,966	2,986	+7	+0.23	11,128	-
[2084]	25/12/09	2,950	2,989	2,950	2,979	+29	+0.98	3,464	-
[2084]	25/12/08	2,967	2,976	2,943	2,950	+8	+0.27	6,104	-
[2084]	25/12/05	2,970	2,970	2,936	2,942	-29	-0.98	2,726	-
[2084]	25/12/04	2,955	2,974	2,940	2,971	+28	+0.95	4,439	-
[2084]	25/12/03	2,950	2,954	2,936	2,943	-2	-0.07	5,055	-
[2084]	25/12/02	2,943	2,955	2,928	2,945	+14	+0.48	2,849	-
[2084]	25/12/01	2,975	2,975	2,925	2,931	-25	-0.85	13,371	-
[2084]	25/11/28	2,936	2,960	2,936	2,956	+24	+0.82	3,237	-
[2084]	25/11/27	2,921	2,950	2,921	2,932	+12	+0.41	5,256	-
[2084]	25/11/26	2,857	2,925	2,857	2,920	+48	+1.67	26,631	-
[2084]	25/11/25	2,915	2,915	2,858	2,872	-12	-0.42	13,771	-
[2084]	25/11/21	2,860	2,884	2,820	2,884	0	0.00	19,095	-
[2084]	25/11/20	2,862	2,888	2,855	2,884	+51	+1.80	7,162	-
[2084]	25/11/19	2,864	2,864	2,801	2,833	-36	-1.25	23,352	-
[2084]	25/11/18	2,865	2,884	2,820	2,869	+5	+0.17	8,902	-
[2084]	25/11/17	2,915	2,915	2,864	2,864	-27	-0.93	13,713	-
[2084]	25/11/14	2,889	2,899	2,780	2,891	+6	+0.21	25,606	-
[2084]	25/11/13	2,868	2,893	2,868	2,885	+25	+0.87	5,143	-
[2084]	25/11/12	2,834	2,862	2,834	2,860	+35	+1.24	3,658	-
[2084]	25/11/11	2,829	2,833	2,806	2,825	-3	-0.11	3,649	-
[2084]	25/11/10	2,809	2,829	2,808	2,828	+9	+0.32	5,881	-
[2084]	25/11/07	2,821	2,821	2,780	2,819	-6	-0.21	8,108	-
[2084]	25/11/06	2,795	2,830	2,795	2,825	+11	+0.39	1,550	-
[2084]	25/11/05	2,810	2,814	2,730	2,814	-9	-0.32	23,454	-
[2084]	25/11/04	2,850	2,853	2,817	2,823	-1	-0.04	62,939	-
[2084]	25/10/31	2,821	2,825	2,793	2,824	+19	+0.68	29,389	-
[2084]	25/10/30	2,774	2,805	2,774	2,805	+35	+1.26	22,991	-
[2084]	25/10/29	2,791	2,791	2,762	2,770	-4	-0.14	15,670	-
[2084]	25/10/28	2,802	2,809	2,772	2,774	-46	-1.63	5,077	-
[2084]	25/10/27	2,793	2,822	2,793	2,820	+56	+2.03	28,001	-
[2084]	25/10/24	2,785	2,785	2,762	2,764	0	0.00	5,559	-
[2084]	25/10/23	2,756	2,764	2,743	2,764	+14	+0.51	6,685	-
[2084]	25/10/22	2,747	2,763	2,734	2,750	+19	+0.70	3,217	-
[2084]	25/10/21	2,748	2,753	2,731	2,731	-7	-0.26	8,151	-
[2084]	25/10/20	2,754	2,754	2,702	2,738	+58	+2.16	10,230	-
[2084]	25/10/17	2,716	2,716	2,675	2,680	-14	-0.52	3,077	-
[2084]	25/10/16	2,713	2,713	2,693	2,694	-1	-0.04	3,620	-
[2084]	25/10/15	2,685	2,695	2,671	2,695	+36	+1.35	13,495	-
[2084]	25/10/14	2,662	2,690	2,638	2,659	-41	-1.52	23,098	-
[2084]	25/10/10	2,741	2,741	2,695	2,700	-50	-1.82	5,903	-
[2084]	25/10/09	2,764	2,764	2,747	2,750	+10	+0.36	5,042	-
[2084]	25/10/08	2,760	2,766	2,740	2,740	+8	+0.29	4,999	-
[2084]	25/10/07	2,739	2,750	2,730	2,732	+16	+0.59	4,317	-
[2084]	25/10/06	2,721	2,765	2,705	2,716	+28	+1.04	9,057	-
[2084]	25/10/03	2,685	2,703	2,678	2,688	0	0.00	5,002	-
[2084]	25/10/02	2,689	2,697	2,664	2,688	+4	+0.15	3,552	-
[2084]	25/10/01	2,708	2,708	2,670	2,684	-39	-1.43	8,954	-
[2084]	25/09/30	2,729	2,729	2,696	2,723	+2	+0.07	4,619	-
[2084]	25/09/29	2,757	2,798	2,637	2,721	-7	-0.26	6,278	-
[2084]	25/09/26	2,742	2,756	2,728	2,728	+2	+0.07	4,658	-
[2084]	25/09/25	2,725	2,742	2,724	2,726	+23	+0.85	6,635	-
[2084]	25/09/24	2,726	2,726	2,702	2,703	-9	-0.33	9,503	-
[2084]	25/09/22	2,705	2,725	2,705	2,712	+10	+0.37	5,212	-
[2084]	25/09/19	2,717	2,730	2,688	2,702	-3	-0.11	32,263	-
[2084]	25/09/18	2,714	2,718	2,688	2,705	+15	+0.56	12,470	-
[2084]	25/09/17	2,713	2,713	2,690	2,690	-10	-0.37	6,400	-
[2084]	25/09/16	2,716	2,736	2,700	2,700	-2	-0.07	6,617	-
[2084]	25/09/12	2,730	2,731	2,702	2,702	+4	+0.15	7,884	-
[2084]	25/09/11	2,703	2,720	2,698	2,698	-9	-0.33	9,801	-
[2084]	25/09/10	2,710	2,711	2,696	2,707	-4	-0.15	2,786	-
[2084]	25/09/09	2,720	2,728	2,690	2,711	-2	-0.07	8,602	-
[2084]	25/09/08	2,700	2,717	2,692	2,713	+25	+0.93	11,636	-
[2084]	25/09/05	2,698	2,698	2,677	2,688	+22	+0.83	28,709	-