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
[2085]	26/10/29	759	768	759	767	-1.0	-0.13	9,780	-
[2085]	26/10/28	779	779	762	768	-5.8	-0.75	16,510	-
[2085]	26/10/27	780	780	772	774	-1.7	-0.22	8,020	-
[2085]	26/10/26	771	781	771	776	+0.9	+0.12	19,810	-
[2085]	26/10/23	771	777	768	776	+5.9	+0.77	21,400	-
[2085]	26/10/22	772	774	770	771	+2.9	+0.38	6,490	-
[2085]	26/10/21	780	780	768	769	+1.1	+0.14	19,090	-
[2085]	26/10/20	776	776	768	768	-6.0	-0.78	46,300	-
[2085]	26/10/19	772	777	771	774	+4.8	+0.62	20,490	-
[2085]	26/10/16	770	773	767	770	+6.0	+0.79	38,760	-
[2085]	26/10/15	764	764	756	764	+1.0	+0.13	16,950	-
[2085]	26/10/14	769	769	761	763	0	+0.00	5,700	-
[2085]	26/10/13	761	765	759	763	+9.2	+1.22	49,790	-
[2085]	26/10/09	757	757	753	754	-3.0	-0.40	20,380	-
[2085]	26/10/08	748	757	745	757	-11.1	-1.44	14,530	-
[2085]	26/10/07	769	771	768	769	+3.6	+0.47	76,910	-
[2085]	26/10/06	763	768	763	766	+3.0	+0.39	8,910	-
[2085]	26/10/05	783	783	760	763	-7.9	-1.02	89,320	-
[2085]	26/10/02	780	780	766	771	-7.4	-0.95	111,670	-
[2085]	26/10/01	786	786	775	779	-5.3	-0.68	10,710	-
[2085]	26/09/30	785	785	777	785	+8.2	+1.06	7,220	-
[2085]	26/09/29	790	790	777	777	-9.0	-1.15	21,030	-
[2085]	26/09/28	788	792	786	786	-1.0	-0.13	15,270	-
[2085]	26/09/25	786	793	786	787	+0.9	+0.11	75,370	-
[2085]	26/09/24	791	792	787	787	-3.7	-0.47	106,530	-
[2085]	26/09/18	799	799	789	791	-8.0	-1.00	13,970	-
[2085]	26/09/17	788	799	788	799	+13.0	+1.65	33,050	-
[2085]	26/09/16	790	790	785	786	+3.1	+0.40	12,180	-
[2085]	26/09/15	780	785	780	783	-6.9	-0.87	16,390	-
[2085]	26/09/14	779	790	779	790	+14.0	+1.80	6,600	-
[2085]	26/09/11	772	780	767	776	+6.7	+0.87	18,550	-
[2085]	26/09/10	772	778	766	770	-1.0	-0.13	18,040	-
[2085]	26/09/09	777	777	768	771	-6.3	-0.81	11,190	-
[2085]	26/09/08	787	787	772	778	-12.0	-1.52	14,910	-
[2085]	26/09/07	793	793	785	790	+2.0	+0.25	6,340	-
[2085]	26/09/04	800	800	787	788	-6.8	-0.86	6,640	-
[2085]	26/09/03	799	802	794	795	+1.3	+0.16	33,570	-
[2085]	26/09/02	810	810	792	794	-16.8	-2.07	14,560	-
[2085]	26/09/01	800	811	800	811	+16.0	+2.01	38,900	-
[2085]	26/08/31	792	799	792	795	-0.3	-0.04	8,730	-
[2085]	26/08/28	793	796	791	796	+4.4	+0.56	12,950	-
[2085]	26/08/27	798	798	790	792	-1.2	-0.15	5,970	-
[2085]	26/08/26	795	797	791	794	+3.4	+0.43	4,330	-
[2085]	26/08/25	795	798	790	791	-2.1	-0.26	7,530	-
[2085]	26/08/24	787	794	786	794	+7.0	+0.89	9,380	-
[2085]	26/08/21	772	788	772	787	+0.7	+0.09	17,420	-
[2085]	26/08/20	780	787	773	787	+7.3	+0.94	4,730	-
[2085]	26/08/19	781	781	767	780	+0.7	+0.09	25,830	-
[2085]	26/08/18	785	785	777	780	+0.8	+0.10	23,880	-
[2085]	26/08/17	788	788	777	780	0	+0.00	16,060	-
[2085]	26/08/14	784	784	776	780	+7.9	+1.02	17,740	-
[2085]	26/08/13	789	789	772	773	-4.3	-0.55	3,220	-
[2085]	26/08/12	787	787	776	778	+0.1	+0.01	39,260	-
[2085]	26/08/10	779	780	773	778	+2.4	+0.31	6,470	-
[2085]	26/08/07	772	780	767	776	+10.5	+1.37	7,070	-
[2085]	26/08/06	758	766	758	766	+10.1	+1.34	9,460	-
[2085]	26/08/05	754	757	750	756	+2.3	+0.31	30,590	-
[2085]	26/08/04	766	766	752	754	-3.1	-0.41	15,160	-
[2085]	26/08/03	779	779	750	758	-16.6	-2.14	79,810	-
[2085]	26/07/31	785	785	769	775	-10.0	-1.27	11,890	-
[2085]	26/07/30	798	798	784	785	-12.0	-1.51	51,290	-
[2085]	26/07/29	782	797	781	797	+15.0	+1.92	18,460	-
[2085]	26/07/28	784	784	776	782	+6.4	+0.82	38,570	-
[2085]	26/07/27	765	780	765	776	+15.0	+1.97	34,310	-
[2085]	26/07/24	764	764	755	761	+0.1	+0.01	3,680	-
[2085]	26/07/23	755	762	755	761	+0.5	+0.07	4,630	-
[2085]	26/07/22	762	763	759	761	-5.7	-0.74	41,770	-
[2085]	26/07/21	752	768	752	767	+16.3	+2.17	20,600	-
[2085]	26/07/17	753.4	758.0	748.0	751.2	-0.4	-0.05	44,450	-
[2085]	26/07/16	754.6	757.0	751.6	751.6	-0.4	-0.05	65,570	-
[2085]	26/07/15	750.0	754.5	749.0	752.0	+6.2	+0.83	31,940	-
[2085]	26/07/14	738.1	747.4	738.1	745.8	+6.8	+0.92	11,420	-
[2085]	26/07/13	740.5	745.7	738.5	739.0	-1.0	-0.14	9,800	-
[2085]	26/07/10	750.5	750.5	740.0	740.0	-3.0	-0.40	4,620	-
[2085]	26/07/09	745.6	747.2	742.0	743.0	-7.4	-0.99	39,810	-
[2085]	26/07/08	749.6	753.1	748.1	750.4	-1.9	-0.25	7,840	-
[2085]	26/07/07	758.6	758.6	749.8	752.3	+7.9	+1.06	84,800	-
[2085]	26/07/06	745.0	755.9	743.0	744.4	+3.9	+0.53	21,250	-
[2085]	26/07/03	734.0	743.0	734.0	740.5	+7.5	+1.02	46,400	-
[2085]	26/07/02	727.8	733.4	718.3	733.0	+18.0	+2.52	35,600	-
[2085]	26/07/01	724.2	724.2	715.0	715.0	-9.2	-1.27	9,220	-
[2085]	26/06/30	720.0	728.5	719.8	724.2	+5.9	+0.82	2,700	-
[2085]	26/06/29	720.0	723.4	715.0	718.3	+5.5	+0.77	14,760	-
[2085]	26/06/26	721.9	721.9	712.8	712.8	-1.1	-0.15	3,340	-
[2085]	26/06/25	723.0	723.0	710.0	713.9	+3.9	+0.55	14,760	-
[2085]	26/06/24	717.0	717.0	709.0	710.0	-6.0	-0.84	7,110	-
[2085]	26/06/23	719.0	721.6	716.0	716.0	-4.0	-0.56	30,350	-
[2085]	26/06/22	727.0	727.0	720.0	720.0	-4.8	-0.66	23,750	-
[2085]	26/06/19	732.0	732.0	721.0	724.8	-3.7	-0.51	4,940	-
[2085]	26/06/18	729.0	730.2	725.0	728.5	+2.5	+0.34	6,650	-
[2085]	26/06/17	732.1	732.1	722.7	726.0	-1.6	-0.22	44,740	-
[2085]	26/06/16	734.5	734.5	726.0	727.6	-6.9	-0.94	13,530	-
[2085]	26/06/15	724.3	738.5	724.3	734.5	+15.1	+2.10	36,440	-
[2085]	26/06/12	725.0	725.0	716.3	719.4	+6.6	+0.93	3,270	-
[2085]	26/06/11	718.6	718.6	707.8	712.8	-5.8	-0.81	15,810	-
[2085]	26/06/10	719.9	720.0	715.5	718.6	+5.2	+0.73	9,190	-
[2085]	26/06/09	713.0	720.0	713.0	713.4	+5.6	+0.79	15,100	-
[2085]	26/06/08	705.0	714.5	703.0	707.8	+2.8	+0.40	50,710	-
[2085]	26/06/05	709.5	713.5	705.0	705.0	+1.6	+0.23	23,740	-
[2085]	26/06/04	707.8	707.8	703.2	703.4	-4.3	-0.61	31,670	-
[2085]	26/06/03	710.0	710.0	700.0	707.7	+3.3	+0.47	12,960	-
[2085]	26/06/02	714.6	714.6	696.7	704.4	-5.6	-0.79	66,890	-
[2085]	26/06/01	727.4	727.4	708.7	710.0	-15.1	-2.08	129,690	-
[2085]	26/05/29	720.0	727.0	719.0	725.1	+10.2	+1.43	39,090	-
[2085]	26/05/28	715.7	717.1	711.0	714.9	+2.4	+0.34	9,580	-
[2085]	26/05/27	715.0	716.2	711.0	712.5	-1.3	-0.18	13,900	-
[2085]	26/05/26	717.7	717.7	707.6	713.8	0.0	0.00	12,780	-
[2085]	26/05/25	718.0	718.0	708.0	713.8	-1.7	-0.24	13,850	-
[2085]	26/05/22	720	720	714	715	-4.5	-0.62	46,670	-
[2085]	26/05/21	734	734	720	720	+1.1	+0.15	24,540	-
[2085]	26/05/20	728	728	716	719	-5.4	-0.74	54,860	-
[2085]	26/05/19	716	726	716	725	+9.4	+1.31	12,500	-
[2085]	26/05/18	719	724	716	716	-4.0	-0.56	17,980	-
[2085]	26/05/15	720	728	719	720	+4.0	+0.56	16,050	-
[2085]	26/05/14	718	718	707	716	+6.0	+0.85	7,730	-
[2085]	26/05/13	713	717	710	710	+2.0	+0.28	6,340	-
[2085]	26/05/12	707	715	707	708	-1.2	-0.17	11,060	-
[2085]	26/05/11	709	714	706	710	+7.4	+1.05	18,040	-
[2085]	26/05/08	713	713	703	703	-11.2	-1.57	80,650	-
[2085]	26/05/07	714	716	706	715	+8.4	+1.19	54,340	-
[2085]	26/05/01	708	708	698	707	+1.9	+0.27	57,870	-
[2085]	26/04/30	708	708	702	706	-3.6	-0.51	24,420	-
[2085]	26/04/28	708	710	703	710	+5.5	+0.78	26,060	-
[2085]	26/04/27	711.9	711.9	700.8	704.5	-5.5	-0.77	70,550	-
[2085]	26/04/24	712.5	715.0	709.4	710.0	-1.6	-0.22	19,940	-
[2085]	26/04/23	714.7	714.7	707.4	711.6	-3.4	-0.48	69,180	-
[2085]	26/04/22	725.0	725.0	715.0	715.0	-12.2	-1.68	60,230	-
[2085]	26/04/21	729.9	729.9	723.0	727.2	+1.8	+0.25	39,870	-
[2085]	26/04/20	735.0	735.3	724.8	725.4	-5.6	-0.77	9,020	-
[2085]	26/04/17	734.0	734.0	728.0	731.0	-2.2	-0.30	5,200	-
[2085]	26/04/16	731.3	735.4	729.6	733.2	+2.1	+0.29	14,110	-
[2085]	26/04/15	729.0	733.3	728.0	731.1	+3.1	+0.43	34,220	-
[2085]	26/04/14	743.9	743.9	728.0	728.0	-1.7	-0.23	35,330	-
[2085]	26/04/13	733.0	737.0	729.7	729.7	-5.3	-0.72	10,620	-
[2085]	26/04/10	746.9	746.9	733.4	735.0	-5.0	-0.68	27,200	-
[2085]	26/04/09	745.1	749.0	740.0	740.0	-20.0	-2.63	98,930	-
[2085]	26/04/08	770.0	770.0	754.3	760.0	+7.9	+1.05	139,020	-
[2085]	26/04/07	752.7	756.6	750.8	752.1	-0.4	-0.05	60,530	-
[2085]	26/04/06	755.0	755.7	751.5	752.5	0.0	0.00	11,720	-
[2085]	26/04/03	750.6	753.8	749.1	752.5	+4.6	+0.62	22,640	-
[2085]	26/04/02	754.9	758.0	744.2	747.9	-1.0	-0.13	28,030	-
[2085]	26/04/01	754.8	754.8	736.6	748.9	+17.9	+2.45	24,410	-
[2085]	26/03/31	733.8	743.3	729.0	731.0	-3.0	-0.41	10,510	-
[2085]	26/03/30	736.0	736.0	726.0	734.0	-7.8	-1.05	11,860	-
[2085]	26/03/27	737.5	747.8	736.7	741.8	+7.3	+0.99	37,380	-
[2085]	26/03/26	740.2	740.2	733.0	734.5	-0.8	-0.11	2,910	-
[2085]	26/03/25	744.1	744.1	732.0	735.3	+6.2	+0.85	58,800	-
[2085]	26/03/24	739.1	739.1	722.2	729.1	+18.1	+2.55	43,050	-
[2085]	26/03/23	720.0	724.7	711.0	711.0	-28.1	-3.80	128,030	-
[2085]	26/03/19	746.3	750.1	737.8	739.1	-15.8	-2.09	65,510	-
[2085]	26/03/18	744.2	754.9	744.0	754.9	+21.9	+2.99	10,560	-
[2085]	26/03/17	735.0	743.9	733.0	733.0	+8.0	+1.10	19,120	-
[2085]	26/03/16	734.6	734.6	725.0	725.0	-8.9	-1.21	33,180	-
[2085]	26/03/13	739.2	739.2	732.2	733.9	-7.5	-1.01	68,240	-
[2085]	26/03/12	747.5	747.5	736.0	741.4	-10.2	-1.36	29,940	-
[2085]	26/03/11	747.5	755.4	747.5	751.6	+14.0	+1.90	18,720	-
[2085]	26/03/10	753.2	753.2	737.2	737.6	-6.4	-0.86	121,480	-
[2085]	26/03/09	712.5	744.0	710.1	744.0	0.0	0.00	62,440	-
[2085]	26/03/06	739.9	765.0	735.0	744.0	-3.8	-0.51	89,630	-
[2085]	26/03/05	775.0	775.0	740.8	747.8	+14.6	+1.99	58,290	-
[2085]	26/03/04	749.2	751.6	728.7	733.2	-28.8	-3.78	183,490	-
[2085]	26/03/03	777.0	777.0	755.2	762.0	-16.2	-2.08	124,980	-
[2085]	26/03/02	776.2	778.2	764.5	778.2	-0.3	-0.04	50,930	-
[2085]	26/02/27	779.0	780.0	770.0	778.5	+7.2	+0.93	20,710	-
[2085]	26/02/26	772.6	776.0	771.0	771.3	+5.2	+0.68	55,260	-
[2085]	26/02/25	776.8	776.8	760.3	766.1	+0.1	+0.01	12,140	-
[2085]	26/02/24	770.9	770.9	760.0	766.0	-5.2	-0.67	15,450	-
[2085]	26/02/20	773.4	773.4	761.0	771.2	-3.7	-0.48	14,460	-
[2085]	26/02/19	771.4	776.8	764.3	774.9	+4.9	+0.64	60,990	-
[2085]	26/02/18	761.0	770.0	756.0	770.0	+13.9	+1.84	12,020	-
[2085]	26/02/17	754.0	757.7	752.8	756.1	+6.1	+0.81	8,290	-
[2085]	26/02/16	762.7	762.7	750.0	750.0	-10.6	-1.39	16,900	-
[2085]	26/02/13	760.1	761.5	748.6	760.6	-1.7	-0.22	83,550	-
[2085]	26/02/12	757.1	763.4	755.8	762.3	+5.1	+0.67	14,400	-
[2085]	26/02/10	756.0	759.0	753.5	757.2	+12.2	+1.64	18,240	-
[2085]	26/02/09	760.5	764.0	745.0	745.0	-0.5	-0.07	92,750	-
[2085]	26/02/06	743.5	748.0	736.0	745.5	-4.0	-0.53	21,190	-
[2085]	26/02/05	744.8	749.9	736.5	749.5	+8.0	+1.08	59,390	-
[2085]	26/02/04	729.0	741.5	720.0	741.5	+13.5	+1.85	67,680	-
[2085]	26/02/03	719.2	729.0	719.2	728.0	+17.3	+2.43	30,150	-
[2085]	26/02/02	727.0	728.9	710.7	710.7	-8.2	-1.14	65,770	-
[2085]	26/01/30	719.8	721.8	717.4	718.9	+2.6	+0.36	13,900	-
[2085]	26/01/29	712.2	716.3	705.0	716.3	+11.3	+1.60	71,990	-
[2085]	26/01/28	716.0	716.0	705.0	705.0	-9.5	-1.33	71,260	-
[2085]	26/01/27	710.1	716.5	708.5	714.5	-9.5	-1.31	82,390	-
[2085]	26/01/26	721.2	724.0	713.9	724.0	-1.8	-0.25	78,660	-
[2085]	26/01/23	732.8	732.8	724.0	725.8	+0.3	+0.04	8,210	-
[2085]	26/01/22	729.5	730.3	723.0	725.5	+5.6	+0.78	7,540	-
[2085]	26/01/21	730.0	730.0	717.0	719.9	-10.6	-1.45	22,080	-
[2085]	26/01/20	736.8	736.8	726.3	730.5	-4.3	-0.59	88,080	-
[2085]	26/01/19	732.0	734.8	723.7	734.8	-0.2	-0.03	44,590	-
[2085]	26/01/16	750.0	750.0	731.0	735.0	-15.0	-2.00	77,980	-
[2085]	26/01/15	727.7	750.0	727.7	750.0	+17.0	+2.32	63,170	-
[2085]	26/01/14	730.0	733.0	727.7	733.0	+8.0	+1.10	26,470	-
[2085]	26/01/13	729.6	731.0	720.1	725.0	+10.0	+1.40	17,470	-
[2085]	26/01/09	713.7	716.3	712.2	715.0	+7.5	+1.06	101,230	-
[2085]	26/01/08	710.0	710.0	705.8	707.5	-4.7	-0.66	20,460	-
[2085]	26/01/07	712.8	712.8	705.5	712.2	+0.7	+0.10	121,850	-
[2085]	26/01/06	709.8	711.5	706.7	711.5	+10.7	+1.53	60,270	-
[2085]	26/01/05	700.0	702.2	696.4	700.8	+8.9	+1.29	80,990	-
[2085]	25/12/30	690.9	695.8	690.9	691.9	-3.1	-0.45	24,270	-
[2085]	25/12/29	693.2	696.3	689.3	695.0	+5.5	+0.80	30,360	-
[2085]	25/12/26	691.8	691.8	686.6	689.5	+1.4	+0.20	17,070	-
[2085]	25/12/25	692.8	692.8	686.1	688.1	-1.6	-0.23	20,100	-
[2085]	25/12/24	686.0	690.0	686.0	689.7	+1.7	+0.25	74,120	-
[2085]	25/12/23	687.0	688.0	683.5	688.0	+5.5	+0.81	6,600	-
[2085]	25/12/22	691.7	691.7	682.5	682.5	+1.8	+0.26	12,800	-
[2085]	25/12/19	682.7	682.7	678.5	680.7	+0.7	+0.10	57,190	-
[2085]	25/12/18	675.0	680.0	675.0	680.0	+5.8	+0.86	77,400	-
[2085]	25/12/17	678.5	678.7	671.7	674.2	-0.8	-0.12	8,810	-
[2085]	25/12/16	685.1	685.1	675.0	675.0	-7.2	-1.06	23,370	-
[2085]	25/12/15	687.0	687.0	681.9	682.2	-1.8	-0.26	20,880	-
[2085]	25/12/12	680.0	684.0	677.2	684.0	+14.0	+2.09	7,010	-
[2085]	25/12/11	672.9	676.0	670.0	670.0	-1.7	-0.25	5,820	-
[2085]	25/12/10	669.0	672.7	669.0	671.7	+5.9	+0.89	19,390	-
[2085]	25/12/09	666.0	668.0	664.0	665.8	+0.8	+0.12	4,430	-
[2085]	25/12/08	665.8	666.0	660.0	665.0	+3.5	+0.53	10,390	-
[2085]	25/12/05	666.2	666.2	657.5	661.5	-4.1	-0.62	5,500	-
[2085]	25/12/04	659.0	666.2	654.2	665.6	+8.7	+1.32	5,050	-
[2085]	25/12/03	662.2	662.2	654.2	656.9	-3.8	-0.58	10,460	-
[2085]	25/12/02	669.0	669.0	658.5	660.7	-1.4	-0.21	8,470	-
[2085]	25/12/01	670.9	670.9	659.2	662.1	-3.4	-0.51	12,910	-
[2085]	25/11/28	664.9	665.7	662.4	665.5	+1.5	+0.23	13,100	-
[2085]	25/11/27	665.0	665.0	659.1	664.0	+4.0	+0.61	7,540	-
[2085]	25/11/26	654.9	660.0	654.6	660.0	+10.2	+1.57	14,940	-
[2085]	25/11/25	653.1	654.3	649.8	649.8	-1.2	-0.18	9,140	-
[2085]	25/11/21	648.7	651.1	644.0	651.0	+5.0	+0.77	8,120	-
[2085]	25/11/20	647.9	649.0	642.8	646.0	+1.1	+0.17	11,820	-
[2085]	25/11/19	637.5	644.9	636.0	644.9	+7.4	+1.16	9,970	-
[2085]	25/11/18	648.5	648.5	637.5	637.5	-8.1	-1.25	28,210	-
[2085]	25/11/17	649.0	649.0	644.0	645.6	-2.5	-0.39	17,210	-
[2085]	25/11/14	643.0	649.8	641.4	648.1	+4.1	+0.64	21,650	-
[2085]	25/11/13	639.3	647.0	639.3	644.0	+6.1	+0.96	108,460	-
[2085]	25/11/12	630.0	637.9	630.0	637.9	+7.5	+1.19	101,700	-
[2085]	25/11/11	630.0	630.4	627.1	630.4	-0.9	-0.14	17,330	-
[2085]	25/11/10	627.0	631.3	626.0	631.3	+4.3	+0.69	18,630	-
[2085]	25/11/07	626.5	627.0	622.6	627.0	+0.7	+0.11	9,710	-
[2085]	25/11/06	619.2	626.3	619.2	626.3	+6.3	+1.02	16,730	-
[2085]	25/11/05	622.1	622.1	610.3	620.0	-1.0	-0.16	31,680	-
[2085]	25/11/04	622.2	625.4	617.9	621.0	-1.3	-0.21	57,360	-
[2085]	25/10/31	623.0	623.3	617.9	622.3	+1.0	+0.16	8,810	-
[2085]	25/10/30	610.1	621.7	610.1	621.3	+8.0	+1.30	24,860	-
[2085]	25/10/29	620.1	621.4	613.0	613.3	-8.9	-1.43	12,800	-
[2085]	25/10/28	625.0	629.4	621.8	622.2	-8.5	-1.35	15,080	-
[2085]	25/10/27	630.0	631.0	628.3	630.7	+5.4	+0.86	76,280	-
[2085]	25/10/24	622.7	627.0	622.7	625.3	+2.5	+0.40	11,610	-
[2085]	25/10/23	623.4	623.4	619.3	622.8	+4.6	+0.74	18,380	-
[2085]	25/10/22	620.0	623.1	618.1	618.2	+0.7	+0.11	4,910	-
[2085]	25/10/21	618.1	621.2	617.5	617.5	+7.2	+1.18	27,720	-
[2085]	25/10/20	613.0	618.9	610.3	610.3	+0.6	+0.10	27,120	-
[2085]	25/10/17	613.0	613.0	609.0	609.7	-1.7	-0.28	9,560	-
[2085]	25/10/16	614.0	614.0	611.4	611.4	+2.0	+0.33	41,010	-
[2085]	25/10/15	613.8	613.8	608.0	609.4	+0.4	+0.07	46,230	-
[2085]	25/10/14	601.7	612.0	601.0	609.0	-2.3	-0.38	61,800	-
[2085]	25/10/10	623.3	623.3	611.0	611.3	-11.5	-1.85	48,190	-
[2085]	25/10/09	620.0	623.4	618.4	622.8	-11.0	-1.74	60,950	-
[2085]	25/10/08	635.9	636.0	629.0	633.8	+3.4	+0.54	153,710	-
[2085]	25/10/07	633.1	633.1	629.5	630.4	+2.9	+0.46	111,640	-
[2085]	25/10/06	633.9	633.9	627.1	627.5	+6.8	+1.10	36,200	-
[2085]	25/10/03	619.5	620.7	615.7	620.7	+5.0	+0.81	61,390	-
[2085]	25/10/02	615.2	619.3	612.8	615.7	-3.8	-0.61	47,640	-
[2085]	25/10/01	624.8	625.6	614.3	619.5	-10.4	-1.65	104,260	-
[2085]	25/09/30	626.6	629.9	620.1	629.9	+3.8	+0.61	27,670	-
[2085]	25/09/29	632.2	633.9	626.0	626.1	-6.1	-0.96	33,590	-
[2085]	25/09/26	631.8	632.9	628.9	632.2	+0.2	+0.03	6,110	-
[2085]	25/09/25	630.3	632.0	627.7	632.0	+3.6	+0.57	10,080	-
[2085]	25/09/24	630.3	630.3	625.8	628.4	+1.2	+0.19	9,700	-
[2085]	25/09/22	633.8	633.8	627.0	627.2	+0.2	+0.03	82,010	-
[2085]	25/09/19	635.0	635.2	627.0	627.0	-5.4	-0.85	24,560	-
[2085]	25/09/18	634.0	634.0	629.4	632.4	+0.4	+0.06	12,420	-
[2085]	25/09/17	637.0	637.0	629.4	632.0	-5.7	-0.89	35,330	-
[2085]	25/09/16	642.4	642.4	635.5	637.7	+5.3	+0.84	12,610	-
[2085]	25/09/12	638.8	639.0	632.4	632.4	+0.4	+0.06	20,220	-
[2085]	25/09/11	638.0	638.0	632.0	632.0	-4.4	-0.69	86,700	-
[2085]	25/09/10	642.1	642.1	635.0	636.4	-1.3	-0.20	10,440	-
[2085]	25/09/09	645.0	645.0	636.7	637.7	-5.3	-0.82	23,150	-
[2085]	25/09/08	640.6	644.8	639.0	643.0	+6.1	+0.96	36,210	-
[2085]	25/09/05	635.0	637.4	634.0	636.9	+6.5	+1.03	23,970	-