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
[3083]	26/10/29	1,056	1,060	1,033	1,048	-4.0	-0.38	66,400	11,447,972,864
[3083]	26/10/28	1,058	1,060	1,040	1,052	0	+0.00	88,400	11,491,666,944
[3083]	26/10/27	1,042	1,060	1,035	1,052	+14.0	+1.35	69,900	11,491,666,944
[3083]	26/10/26	1,020	1,038	1,017	1,038	+18.0	+1.76	82,600	11,338,736,640
[3083]	26/10/23	1,010	1,025	1,002	1,020	-3.0	-0.29	121,100	11,142,111,232
[3083]	26/10/22	1,051	1,056	1,020	1,023	-33.0	-3.12	78,700	11,174,881,280
[3083]	26/10/21	1,049	1,062	1,042	1,056	+12.0	+1.15	89,900	11,535,362,048
[3083]	26/10/20	1,047	1,051	1,034	1,044	+6.0	+0.58	102,600	11,378,178,048
[3083]	26/10/19	1,064	1,064	1,033	1,038	-26.0	-2.44	100,600	11,312,786,432
[3083]	26/10/16	1,054	1,072	1,022	1,064	+8.0	+0.76	138,000	11,596,150,784
[3083]	26/10/15	1,042	1,089	1,033	1,056	-39.0	-3.56	304,700	11,508,961,280
[3083]	26/10/14	1,100	1,121	1,090	1,095	0	+0.00	227,500	9,450,876,928
[3083]	26/10/13	1,125	1,125	1,094	1,095	-32.0	-2.84	316,100	9,450,876,928
[3083]	26/10/09	1,129	1,149	1,112	1,127	-7.0	-0.62	214,000	9,727,067,136
[3083]	26/10/08	1,128	1,155	1,104	1,134	+27.0	+2.44	334,300	9,787,484,160
[3083]	26/10/07	1,071	1,127	1,071	1,107	+23.0	+2.12	235,100	9,554,448,384
[3083]	26/10/06	1,090	1,100	1,059	1,084	-16.0	-1.45	312,300	9,355,936,768
[3083]	26/10/05	1,054	1,130	1,046	1,100	+50.0	+4.76	802,500	9,494,031,360
[3083]	26/10/02	1,029	1,127	997	1,050	+33.0	+3.24	849,300	9,062,484,992
[3083]	26/10/01	1,056	1,063	1,017	1,017	-51.0	-4.78	515,200	8,777,663,488
[3083]	26/09/30	1,075	1,084	1,059	1,068	-3.0	-0.28	220,800	9,217,842,176
[3083]	26/09/29	1,126	1,131	1,061	1,071	-64.0	-5.64	350,300	9,243,735,040
[3083]	26/09/28	1,172	1,184	1,115	1,135	-48.0	-4.06	536,800	9,796,114,432
[3083]	26/09/25	1,205	1,213	1,167	1,183	-25.0	-2.07	300,700	10,210,399,232
[3083]	26/09/24	1,201	1,216	1,166	1,208	+18.0	+1.51	236,500	10,426,173,440
[3083]	26/09/18	1,230	1,230	1,189	1,190	-40.0	-3.25	501,800	10,270,816,256
[3083]	26/09/17	1,240	1,250	1,225	1,230	-1.0	-0.08	135,000	10,616,053,760
[3083]	26/09/16	1,243	1,254	1,219	1,231	-2.0	-0.16	120,900	10,624,685,056
[3083]	26/09/15	1,230	1,247	1,221	1,233	+10.0	+0.82	157,700	10,641,946,624
[3083]	26/09/14	1,240	1,250	1,223	1,223	-21.0	-1.69	189,300	10,555,636,736
[3083]	26/09/11	1,245	1,265	1,222	1,244	-39.0	-3.04	292,000	10,736,886,784
[3083]	26/09/10	1,255	1,293	1,250	1,283	+31.0	+2.48	287,500	11,073,492,992
[3083]	26/09/09	1,249	1,293	1,243	1,252	+9.0	+0.72	313,400	10,805,934,080
[3083]	26/09/08	1,256	1,286	1,207	1,243	-12.0	-0.96	436,000	10,728,255,488
[3083]	26/09/07	1,250	1,266	1,226	1,255	+8.0	+0.64	249,300	10,831,826,944
[3083]	26/09/04	1,341	1,341	1,202	1,247	-102.0	-7.56	854,400	10,762,779,648
[3083]	26/09/03	1,270	1,358	1,255	1,349	+102.0	+8.18	1,084,900	11,643,134,976
[3083]	26/09/02	1,162	1,262	1,124	1,247	+74.0	+6.31	1,791,100	10,762,779,648
[3083]	26/09/01	1,143	1,184	1,135	1,173	+23.0	+2.00	146,700	10,124,090,368
[3083]	26/08/31	1,100	1,155	1,092	1,150	+49.0	+4.45	169,500	9,925,578,752
[3083]	26/08/28	1,087	1,120	1,082	1,101	+3.0	+0.27	89,500	9,502,662,656
[3083]	26/08/27	1,141	1,141	1,060	1,098	-39.0	-3.43	175,800	9,200,073,728
[3083]	26/08/26	1,032	1,163	1,032	1,137	+106.0	+10.28	323,100	9,526,852,608
[3083]	26/08/25	969	1,048	969	1,031	+62.0	+6.40	138,200	8,638,685,184
[3083]	26/08/24	957	979	950	969	+11.0	+1.15	352,700	8,119,191,040
[3083]	26/08/21	959	959	947	958	+1.0	+0.10	16,400	8,027,022,848
[3083]	26/08/20	953	960	945	957	+7.0	+0.74	25,200	8,018,643,456
[3083]	26/08/19	941	955	941	950	-3.0	-0.31	37,500	7,959,991,296
[3083]	26/08/18	955	956	936	953	-2.0	-0.21	35,500	7,985,127,936
[3083]	26/08/17	950	957	937	955	+1.0	+0.10	20,700	8,001,885,696
[3083]	26/08/14	947	959	941	954	+22.0	+2.36	64,300	7,993,506,816
[3083]	26/08/13	955	955	930	932	-24.0	-2.51	40,600	7,809,170,432
[3083]	26/08/12	961	979	938	956	-5.0	-0.52	81,900	8,010,264,576
[3083]	26/08/10	978	979	960	961	-18.0	-1.84	23,800	8,052,159,488
[3083]	26/08/07	983	983	970	979	-4.0	-0.41	24,900	8,202,980,352
[3083]	26/08/06	966	1,000	962	983	+19.0	+1.97	70,700	8,236,495,872
[3083]	26/08/05	956	976	954	964	+2.0	+0.21	22,400	8,077,296,128
[3083]	26/08/04	948	965	939	962	+19.0	+2.01	37,300	8,060,538,368
[3083]	26/08/03	960	964	941	943	-32.0	-3.28	45,200	7,901,338,624
[3083]	26/07/31	976	999	963	975	+4.0	+0.41	75,600	8,169,464,320
[3083]	26/07/30	960	973	937	971	+15.0	+1.57	34,600	8,135,948,800
[3083]	26/07/29	934	963	908	956	+8.0	+0.84	118,200	8,010,264,576
[3083]	26/07/28	937	950	899	948	+4.0	+0.42	61,400	7,943,233,024
[3083]	26/07/27	977	977	917	944	-18.0	-1.87	92,100	7,909,717,504
[3083]	26/07/24	926	974	902	962	+36.0	+3.89	286,800	8,060,538,368
[3083]	26/07/23	928	933	917	926	+5.0	+0.54	26,300	7,758,896,640
[3083]	26/07/22	945	945	919	921	-14.0	-1.50	60,100	7,717,001,728
[3083]	26/07/21	888	935	884	935	+48.0	+5.41	85,700	7,834,307,072
[3083]	26/07/17	969	975	866	887	-90	-9.21	307,500	-
[3083]	26/07/16	972	985	967	977	-1	-0.10	43,100	-
[3083]	26/07/15	939	985	915	978	-36	-3.55	277,400	-
[3083]	26/07/14	1,011	1,027	998	1,014	-1	-0.10	56,600	-
[3083]	26/07/13	1,011	1,060	1,011	1,015	+16	+1.60	113,400	-
[3083]	26/07/10	1,006	1,006	986	999	+3	+0.30	36,100	-
[3083]	26/07/09	997	1,004	990	996	-1	-0.10	25,400	-
[3083]	26/07/08	982	1,012	980	997	0	0.00	33,600	-
[3083]	26/07/07	1,050	1,050	982	997	-61	-5.77	86,500	-
[3083]	26/07/06	1,028	1,085	1,027	1,058	+43	+4.24	122,400	-
[3083]	26/07/03	998	1,015	981	1,015	+24	+2.42	33,900	-
[3083]	26/07/02	980	1,003	975	991	+11	+1.12	44,900	-
[3083]	26/07/01	985	985	950	980	0	0.00	88,800	-
[3083]	26/06/30	991	1,026	977	980	+4	+0.41	197,500	-
[3083]	26/06/29	1,005	1,022	972	976	-19	-1.91	69,100	-
[3083]	26/06/26	1,018	1,025	988	995	-32	-3.12	77,700	-
[3083]	26/06/25	1,025	1,066	997	1,027	+9	+0.88	231,600	-
[3083]	26/06/24	997	1,030	992	1,018	+26	+2.62	73,500	-
[3083]	26/06/23	1,031	1,031	980	992	-39	-3.78	142,000	-
[3083]	26/06/22	997	1,060	990	1,031	+39	+3.93	254,400	-
[3083]	26/06/19	990	995	981	992	+3	+0.30	42,300	-
[3083]	26/06/18	984	997	977	989	+12	+1.23	67,200	-
[3083]	26/06/17	984	994	968	977	+3	+0.31	88,900	-
[3083]	26/06/16	984	997	971	974	-11	-1.12	80,700	-
[3083]	26/06/15	999	1,012	985	985	-7	-0.71	90,600	-
[3083]	26/06/12	1,011	1,011	985	992	-10	-1.00	69,100	-
[3083]	26/06/11	997	1,003	975	1,002	+8	+0.80	81,900	-
[3083]	26/06/10	991	1,004	971	994	-2	-0.20	40,600	-
[3083]	26/06/09	1,011	1,015	961	996	0	0.00	328,200	-
[3083]	26/06/08	982	1,012	982	996	-4	-0.40	54,200	-
[3083]	26/06/05	987	1,029	987	1,000	0	0.00	78,100	-
[3083]	26/06/04	1,049	1,058	991	1,000	-63	-5.93	159,700	-
[3083]	26/06/03	1,011	1,074	1,004	1,063	+67	+6.73	372,300	-
[3083]	26/06/02	1,011	1,015	996	996	-19	-1.87	84,800	-
[3083]	26/06/01	1,026	1,026	984	1,015	-21	-2.03	105,900	-
[3083]	26/05/29	1,025	1,051	1,023	1,036	+17	+1.67	78,700	-
[3083]	26/05/28	1,021	1,035	1,012	1,019	-2	-0.20	45,700	-
[3083]	26/05/27	1,060	1,062	978	1,021	-21	-2.02	256,900	-
[3083]	26/05/26	1,000	1,063	988	1,042	+42	+4.20	184,000	-
[3083]	26/05/25	1,073	1,073	975	1,000	-75	-6.98	230,400	-
[3083]	26/05/22	1,092	1,117	1,059	1,075	+7.0	+0.66	116,800	-
[3083]	26/05/21	1,121	1,130	1,066	1,068	-55.0	-4.90	72,000	-
[3083]	26/05/20	1,092	1,123	1,071	1,123	+30.0	+2.74	173,000	-
[3083]	26/05/19	1,122	1,122	1,090	1,093	-24.0	-2.15	47,100	-
[3083]	26/05/18	1,148	1,148	1,089	1,117	-1.0	-0.09	85,500	-
[3083]	26/05/15	1,117	1,126	1,106	1,118	+7.0	+0.63	38,800	-
[3083]	26/05/14	1,130	1,140	1,107	1,111	-14.0	-1.24	70,100	-
[3083]	26/05/13	1,106	1,143	1,106	1,125	+10.0	+0.90	84,200	-
[3083]	26/05/12	1,159	1,160	1,110	1,115	-35.0	-3.04	170,500	-
[3083]	26/05/11	1,151	1,170	1,137	1,150	-12.0	-1.03	168,800	-
[3083]	26/05/08	1,163	1,175	1,142	1,162	-3.0	-0.26	112,700	-
[3083]	26/05/07	1,182	1,184	1,130	1,165	+13.0	+1.13	183,000	-
[3083]	26/05/01	1,085	1,153	1,085	1,152	+52.0	+4.73	224,700	-
[3083]	26/04/30	1,077	1,100	1,051	1,100	+3.0	+0.27	104,200	-
[3083]	26/04/28	1,061	1,133	1,061	1,097	+26.0	+2.43	227,200	-
[3083]	26/04/27	1,041	1,087	1,033	1,071	0	0.00	262,500	-
[3083]	26/04/24	990	1,104	990	1,071	+89	+9.06	612,100	-
[3083]	26/04/23	1,005	1,026	968	982	-25	-2.48	310,500	-
[3083]	26/04/22	1,013	1,024	949	1,007	-8	-0.79	435,300	-
[3083]	26/04/21	1,066	1,078	988	1,015	-51	-4.78	380,600	-
[3083]	26/04/20	1,245	1,246	1,026	1,066	-156	-12.77	865,800	-
[3083]	26/04/17	1,232	1,244	1,184	1,222	-16	-1.29	419,200	-
[3083]	26/04/16	1,229	1,249	1,207	1,238	+13	+1.06	194,400	-
[3083]	26/04/15	1,225	1,238	1,129	1,225	-30	-2.39	441,800	-
[3083]	26/04/14	1,189	1,255	1,185	1,255	+94	+8.10	376,600	-
[3083]	26/04/13	1,310	1,325	1,148	1,161	-149	-11.37	1,031,900	-
[3083]	26/04/10	1,310	1,348	1,302	1,310	+6	+0.46	397,900	-
[3083]	26/04/09	1,302	1,306	1,261	1,304	+3	+0.23	325,100	-
[3083]	26/04/08	1,298	1,315	1,280	1,301	+3	+0.23	323,200	-
[3083]	26/04/07	1,246	1,328	1,246	1,298	+68	+5.53	643,600	-
[3083]	26/04/06	1,190	1,249	1,173	1,230	+30	+2.50	420,700	-
[3083]	26/04/03	1,193	1,213	1,174	1,200	+7	+0.59	315,400	-
[3083]	26/04/02	1,158	1,212	1,148	1,193	+35	+3.02	445,200	-
[3083]	26/04/01	1,175	1,198	1,138	1,158	-12	-1.03	256,700	-
[3083]	26/03/31	1,150	1,180	1,139	1,170	+20	+1.74	277,600	-
[3083]	26/03/30	1,110	1,150	1,083	1,150	+24	+2.13	266,400	-
[3083]	26/03/27	1,075	1,135	1,039	1,126	+60	+5.63	296,100	-
[3083]	26/03/26	1,056	1,094	1,040	1,066	+14	+1.33	299,100	-
[3083]	26/03/25	1,005	1,065	1,000	1,052	+62	+6.26	224,600	-
[3083]	26/03/24	981	990	960	990	+24	+2.48	148,800	-
[3083]	26/03/23	990	1,000	958	966	-81	-7.74	365,200	-
[3083]	26/03/19	1,060	1,106	995	1,047	+2	+0.19	806,700	-
[3083]	26/03/18	1,004	1,045	987	1,045	+50	+5.03	340,200	-
[3083]	26/03/17	933	1,014	923	995	+72	+7.80	510,600	-
[3083]	26/03/16	889	928	879	923	+33	+3.71	233,100	-
[3083]	26/03/13	881	922	866	890	+8	+0.91	410,400	-
[3083]	26/03/12	842	909	835	882	+43	+5.13	602,200	-
[3083]	26/03/11	816	849	807	839	+24	+2.94	280,500	-
[3083]	26/03/10	792	815	773	815	+31	+3.95	72,100	-
[3083]	26/03/09	800	800	770	784	-28	-3.45	123,700	-
[3083]	26/03/06	829	835	809	812	-11	-1.34	94,100	-
[3083]	26/03/05	788	829	788	823	+39	+4.97	129,500	-
[3083]	26/03/04	787	799	780	784	-13	-1.63	160,700	-
[3083]	26/03/03	800	814	789	797	-9	-1.12	146,500	-
[3083]	26/03/02	803	813	798	806	-12	-1.47	70,000	-
[3083]	26/02/27	778	820	767	818	+37	+4.74	252,900	-
[3083]	26/02/26	771	783	753	781	+10	+1.30	77,500	-
[3083]	26/02/25	762	794	753	771	+24	+3.21	124,300	-
[3083]	26/02/24	741	776	715	747	+21	+2.89	106,700	-
[3083]	26/02/20	726	739	702	726	+15	+2.11	101,900	-
[3083]	26/02/19	721	721	703	711	-4	-0.56	41,900	-
[3083]	26/02/18	715	726	704	715	0	0.00	54,800	-
[3083]	26/02/17	716	726	710	715	+2	+0.28	44,900	-
[3083]	26/02/16	712	728	709	713	+1	+0.14	38,800	-
[3083]	26/02/13	745	745	700	712	-18	-2.47	102,700	-
[3083]	26/02/12	738	745	720	730	-15	-2.01	63,900	-
[3083]	26/02/10	743	766	735	745	+11	+1.50	109,500	-
[3083]	26/02/09	742	746	730	734	+4	+0.55	42,000	-
[3083]	26/02/06	765	766	722	730	-24	-3.18	165,900	-
[3083]	26/02/05	749	770	745	754	-5	-0.66	48,400	-
[3083]	26/02/04	740	770	725	759	+29	+3.97	122,600	-
[3083]	26/02/03	741	746	725	730	-7	-0.95	53,300	-
[3083]	26/02/02	764	765	725	737	-31	-4.04	165,700	-
[3083]	26/01/30	794	794	762	768	-29	-3.64	99,600	-
[3083]	26/01/29	803	809	797	797	-4	-0.50	35,400	-
[3083]	26/01/28	841	841	801	801	-40	-4.76	183,000	-
[3083]	26/01/27	837	843	823	841	+4	+0.48	54,500	-
[3083]	26/01/26	808	843	801	837	+29	+3.59	115,400	-
[3083]	26/01/23	788	810	768	808	+20	+2.54	160,200	-
[3083]	26/01/22	790	795	787	788	+3	+0.38	9,400	-
[3083]	26/01/21	791	799	783	785	-10	-1.26	52,500	-
[3083]	26/01/20	797	804	787	795	-3	-0.38	124,900	-
[3083]	26/01/19	825	840	789	798	-24	-2.92	101,700	-
[3083]	26/01/16	850	859	816	822	-36	-4.20	84,600	-
[3083]	26/01/15	849	868	845	858	+9	+1.06	80,500	-
[3083]	26/01/14	830	851	821	849	+4	+0.47	163,900	-
[3083]	26/01/13	810	852	810	845	+35	+4.32	107,300	-
[3083]	26/01/09	824	829	803	810	-17	-2.06	74,300	-
[3083]	26/01/08	813	840	809	827	+14	+1.72	117,000	-
[3083]	26/01/07	764	822	760	813	+51	+6.69	216,600	-
[3083]	26/01/06	753	768	751	762	+10	+1.33	59,500	-
[3083]	26/01/05	745	759	745	752	+3	+0.40	33,400	-
[3083]	25/12/30	747	754	745	749	+3	+0.40	33,900	-
[3083]	25/12/29	751	751	736	746	-4	-0.53	55,700	-
[3083]	25/12/26	757	757	748	750	-5	-0.66	42,100	-
[3083]	25/12/25	754	764	747	755	+3	+0.40	41,900	-
[3083]	25/12/24	768	770	744	752	-4	-0.53	84,300	-
[3083]	25/12/23	741	758	739	756	+16	+2.16	49,800	-
[3083]	25/12/22	748	753	729	740	-20	-2.63	100,900	-
[3083]	25/12/19	722	760	722	760	+39	+5.41	150,700	-
[3083]	25/12/18	706	740	701	721	+14	+1.98	94,200	-
[3083]	25/12/17	713	717	695	707	-8	-1.12	53,300	-
[3083]	25/12/16	712	733	712	715	-3	-0.42	68,700	-
[3083]	25/12/15	668	718	666	718	+50	+7.49	141,400	-
[3083]	25/12/12	659	674	659	668	+12	+1.83	35,600	-
[3083]	25/12/11	651	662	647	656	+1	+0.15	39,000	-
[3083]	25/12/10	655	670	645	655	-4	-0.61	68,400	-
[3083]	25/12/09	655	663	654	659	-2	-0.30	36,000	-
[3083]	25/12/08	674	674	657	661	-13	-1.93	35,600	-
[3083]	25/12/05	705	717	672	674	-40	-5.60	58,100	-
[3083]	25/12/04	686	726	686	714	+27	+3.93	61,100	-
[3083]	25/12/03	687	695	675	687	+1	+0.15	43,800	-
[3083]	25/12/02	674	692	664	686	+7	+1.03	54,500	-
[3083]	25/12/01	664	681	664	679	+15	+2.26	47,400	-
[3083]	25/11/28	659	669	653	664	+5	+0.76	22,200	-
[3083]	25/11/27	658	665	644	659	+5	+0.76	72,700	-
[3083]	25/11/26	638	659	638	654	+14	+2.19	16,100	-
[3083]	25/11/25	652	659	632	640	-13	-1.99	45,200	-
[3083]	25/11/21	667	672	648	653	-14	-2.10	58,000	-
[3083]	25/11/20	662	675	661	667	+6	+0.91	16,500	-
[3083]	25/11/19	685	695	655	661	-34	-4.89	94,700	-
[3083]	25/11/18	637	722	635	695	+60	+9.45	293,600	-
[3083]	25/11/17	663	663	633	635	-28	-4.22	102,800	-
[3083]	25/11/14	724	724	632	663	-71	-9.67	477,100	-
[3083]	25/11/13	749	749	727	734	-23	-3.04	69,000	-
[3083]	25/11/12	744	757	738	757	+16	+2.16	64,700	-
[3083]	25/11/11	758	758	740	741	-18	-2.37	21,400	-
[3083]	25/11/10	751	768	750	759	+13	+1.74	42,900	-
[3083]	25/11/07	741	752	739	746	0	0.00	40,400	-
[3083]	25/11/06	770	770	743	746	-24	-3.12	53,200	-
[3083]	25/11/05	748	772	741	770	+8	+1.05	36,600	-
[3083]	25/11/04	767	767	755	762	-15	-1.93	60,200	-
[3083]	25/10/31	739	780	737	777	+34	+4.58	75,300	-
[3083]	25/10/30	717	750	717	743	+25	+3.48	54,100	-
[3083]	25/10/29	734	734	712	718	-22	-2.97	91,900	-
[3083]	25/10/28	762	762	738	740	-20	-2.63	37,000	-
[3083]	25/10/27	737	760	737	760	+23	+3.12	41,700	-
[3083]	25/10/24	737	747	727	737	-3	-0.41	81,100	-
[3083]	25/10/23	756	762	736	740	-27	-3.52	44,500	-
[3083]	25/10/22	742	768	740	767	+27	+3.65	108,900	-
[3083]	25/10/21	728	752	720	740	+10	+1.37	101,000	-
[3083]	25/10/20	700	730	700	730	+40	+5.80	135,600	-
[3083]	25/10/17	723	736	683	690	-34	-4.70	177,900	-
[3083]	25/10/16	748	752	721	724	-26	-3.47	164,500	-
[3083]	25/10/15	770	795	731	750	-7	-0.92	281,600	-
[3083]	25/10/14	774	782	745	757	-32	-4.06	120,700	-
[3083]	25/10/10	770	792	768	789	+15	+1.94	69,400	-
[3083]	25/10/09	797	802	760	774	-25	-3.13	191,800	-
[3083]	25/10/08	797	814	795	799	+2	+0.25	44,800	-
[3083]	25/10/07	802	812	797	797	-8	-0.99	62,300	-
[3083]	25/10/06	815	828	787	805	-7	-0.86	137,700	-
[3083]	25/10/03	821	852	812	812	-11	-1.34	152,000	-
[3083]	25/10/02	810	833	808	823	+18	+2.24	93,200	-
[3083]	25/10/01	810	823	802	805	-14	-1.71	150,400	-
[3083]	25/09/30	858	864	815	819	-30	-3.53	195,900	-
[3083]	25/09/29	868	880	833	849	-6	-0.70	370,100	-
[3083]	25/09/26	859	872	833	855	-14	-1.61	254,100	-
[3083]	25/09/25	877	888	827	869	-38	-4.19	622,400	-
[3083]	25/09/24	889	940	864	907	+61	+7.21	1,356,900	-
[3083]	25/09/22	816	889	815	846	+35	+4.32	1,665,200	-
[3083]	25/09/19	855	855	790	811	-43	-5.04	716,200	-
[3083]	25/09/18	815	854	808	854	+48	+5.96	212,800	-
[3083]	25/09/17	831	835	804	806	-11	-1.35	141,900	-
[3083]	25/09/16	779	824	766	817	+51	+6.66	365,700	-
[3083]	25/09/12	775	775	755	766	+2	+0.26	79,200	-
[3083]	25/09/11	777	777	762	764	-6	-0.78	70,200	-
[3083]	25/09/10	751	771	736	770	+19	+2.53	121,300	-
[3083]	25/09/09	770	772	747	751	-26	-3.35	175,700	-
[3083]	25/09/08	788	822	777	777	-2	-0.26	306,500	-
[3083]	25/09/05	761	780	748	779	+20	+2.64	233,500	-