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
[2093]	26/10/29	5,271	5,275	5,266	5,266	+1.0	+0.02	90	-
[2093]	26/10/28	5,267	5,271	5,265	5,265	+2.0	+0.04	63	-
[2093]	26/10/27	5,252	5,264	5,252	5,263	+29.0	+0.55	392	-
[2093]	26/10/26	5,235	5,243	5,234	5,234	+22.0	+0.42	305	-
[2093]	26/10/23	5,226	5,226	5,208	5,212	-34.0	-0.65	22	-
[2093]	26/10/22	5,274	5,274	5,246	5,246	-23.0	-0.44	231	-
[2093]	26/10/21	5,276	5,276	5,269	5,269	-1.0	-0.02	17	-
[2093]	26/10/20	5,278	5,284	5,270	5,270	+5.0	+0.09	206	-
[2093]	26/10/19	5,254	5,265	5,254	5,265	+4.0	+0.08	56	-
[2093]	26/10/16	5,271	5,272	5,261	5,261	-11.0	-0.21	64	-
[2093]	26/10/15	5,267	5,272	5,254	5,272	-5.0	-0.09	291	-
[2093]	26/10/14	5,275	5,277	5,275	5,277	+2.0	+0.04	27	-
[2093]	26/10/13	5,268	5,278	5,268	5,275	+16.0	+0.30	191	-
[2093]	26/10/09	5,264	5,264	5,256	5,259	-2.0	-0.04	24	-
[2093]	26/10/08	5,266	5,266	5,251	5,261	-4.0	-0.08	236	-
[2093]	26/10/07	5,263	5,271	5,263	5,265	+205.0	+4.05	702	-
[2093]	26/10/06	5,257	5,260	5,060	5,060	-197.0	-3.75	254	-
[2093]	26/10/05	5,252	5,257	5,245	5,257	+10.0	+0.19	619	-
[2093]	26/10/02	5,258	5,258	5,247	5,247	-17.0	-0.32	113	-
[2093]	26/10/01	5,242	5,264	5,242	5,264	+47.0	+0.90	1,979	-
[2093]	26/09/30	5,232	5,232	5,205	5,217	-9.0	-0.17	411	-
[2093]	26/09/29	5,228	5,232	5,221	5,226	-9.0	-0.17	1,177	-
[2093]	26/09/28	5,253	5,253	5,235	5,235	-20.0	-0.38	1,001	-
[2093]	26/09/25	5,309	5,309	5,255	5,255	-9.0	-0.17	462	-
[2093]	26/09/24	5,250	5,264	5,246	5,264	+41.0	+0.78	1,395	-
[2093]	26/09/18	5,192	5,223	5,189	5,223	+39.0	+0.75	46	-
[2093]	26/09/17	5,192	5,193	5,184	5,184	+28.0	+0.54	127	-
[2093]	26/09/16	5,239	5,239	5,144	5,156	+17.0	+0.33	1,084	-
[2093]	26/09/15	5,140	5,145	5,133	5,139	+20.0	+0.39	222	-
[2093]	26/09/14	5,143	5,143	5,108	5,119	-14.0	-0.27	260	-
[2093]	26/09/11	5,132	5,143	5,131	5,133	+24.0	+0.47	42,203	-
[2093]	26/09/10	5,132	5,132	5,105	5,109	+9.0	+0.18	836	-
[2093]	26/09/09	5,103	5,113	5,100	5,100	-6.0	-0.12	599	-
[2093]	26/09/08	5,150	5,150	5,001	5,106	-72.0	-1.39	657	-
[2093]	26/09/07	5,211	5,211	5,178	5,178	-19.0	-0.37	77	-
[2093]	26/09/04	5,192	5,199	5,166	5,197	-32.0	-0.61	1,167	-
[2093]	26/09/03	5,287	5,287	5,229	5,229	-93.0	-1.75	486	-
[2093]	26/09/02	5,322	5,329	5,322	5,322	+3.0	+0.06	47	-
[2093]	26/09/01	5,314	5,319	5,310	5,319	+1.0	+0.02	96	-
[2093]	26/08/31	5,323	5,323	5,316	5,318	+13.0	+0.25	21,683	-
[2093]	26/08/28	5,301	5,305	5,297	5,305	+3.0	+0.06	1,324	-
[2093]	26/08/27	5,299	5,302	5,292	5,302	+13.0	+0.25	19,283	-
[2093]	26/08/26	5,294	5,296	5,289	5,289	-7.0	-0.13	433	-
[2093]	26/08/25	5,292	5,300	5,292	5,296	+7.0	+0.13	4,729	-
[2093]	26/08/24	5,280	5,289	5,279	5,289	+5.0	+0.09	883	-
[2093]	26/08/21	5,284	5,289	5,284	5,284	+15.0	+0.28	271	-
[2093]	26/08/20	5,264	5,275	5,264	5,269	-19.0	-0.36	277	-
[2093]	26/08/19	5,305	5,305	5,288	5,288	-18.0	-0.34	2,432	-
[2093]	26/08/18	5,294	5,306	5,294	5,306	+21.0	+0.40	31,748	-
[2093]	26/08/17	5,300	5,300	5,283	5,285	-4.0	-0.08	3,601	-
[2093]	26/08/14	5,299	5,300	5,289	5,289	-5.0	-0.09	4,574	-
[2093]	26/08/13	5,293	5,298	5,289	5,294	-2.0	-0.04	2,325	-
[2093]	26/08/12	5,290	5,296	5,284	5,296	-30.0	-0.56	11,713	-
[2093]	26/08/10	5,245	5,326	5,239	5,326	+69.0	+1.31	3,324	-
[2093]	26/08/07	5,258	5,261	5,254	5,257	-14.0	-0.27	4,195	-
[2093]	26/08/06	5,263	5,271	5,261	5,271	+10.0	+0.19	7,330	-
[2093]	26/08/05	5,360	5,360	5,253	5,261	+1.0	+0.02	8,420	-
[2093]	26/08/04	5,275	5,275	5,246	5,260	+31.0	+0.59	3,125	-
[2093]	26/08/03	5,276	5,276	5,180	5,229	-126.0	-2.35	10,220	-
[2093]	26/07/31	5,363	5,374	5,349	5,355	-98.0	-1.80	3,311	-
[2093]	26/07/30	5,453	5,455	5,447	5,453	+4.0	+0.07	131	-
[2093]	26/07/29	5,462	5,464	5,447	5,449	-10.0	-0.18	3,674	-
[2093]	26/07/28	5,457	5,461	5,457	5,459	+8.0	+0.15	151	-
[2093]	26/07/27	5,461	5,461	5,450	5,451	-10.0	-0.18	659	-
[2093]	26/07/24	5,452	5,464	5,452	5,461	+21.0	+0.39	50,034	-
[2093]	26/07/23	5,439	5,440	5,437	5,440	-3.0	-0.06	325	-
[2093]	26/07/22	5,435	5,443	5,435	5,443	+25.0	+0.46	10,721	-
[2093]	26/07/21	5,423	5,423	5,416	5,418	+2.0	+0.04	14,736	-
[2093]	26/07/17	5,416	5,416	5,411	5,416	+8	+0.15	77	-
[2093]	26/07/16	5,406	5,408	5,404	5,408	+8	+0.15	249	-
[2093]	26/07/15	5,410	5,410	5,396	5,400	-5	-0.09	12,341	-
[2093]	26/07/14	5,408	5,411	5,402	5,405	-1	-0.02	85,849	-
[2093]	26/07/13	5,448	5,448	5,392	5,406	+23	+0.43	1,360	-
[2093]	26/07/10	5,500	5,500	5,378	5,383	-28	-0.52	1,100	-
[2093]	26/07/09	5,415	5,415	5,410	5,411	-4	-0.07	2,283	-
[2093]	26/07/08	5,415	5,415	5,405	5,415	+15	+0.28	13,831	-
[2093]	26/07/07	5,405	5,405	5,384	5,400	-57	-1.04	11,151	-
[2093]	26/07/06	5,459	5,459	5,381	5,457	+98	+1.83	89	-
[2093]	26/07/03	5,384	5,384	5,359	5,359	-37	-0.69	685	-
[2093]	26/07/02	5,516	5,516	5,396	5,396	-20	-0.37	28,187	-
[2093]	26/07/01	5,416	5,417	5,414	5,416	+12	+0.22	3,532	-
[2093]	26/06/30	5,389	5,404	5,389	5,404	+23	+0.43	3,850	-
[2093]	26/06/29	5,398	5,398	5,380	5,381	+1	+0.02	218	-
[2093]	26/06/26	5,386	5,386	5,375	5,380	-18	-0.33	4,587	-
[2093]	26/06/25	5,389	5,398	5,376	5,398	+22	+0.41	295	-
[2093]	26/06/24	5,397	5,397	5,370	5,376	+6	+0.11	1,005	-
[2093]	26/06/23	5,367	5,374	5,367	5,370	-6	-0.11	34,093	-
[2093]	26/06/22	5,367	5,376	5,367	5,376	+11	+0.21	180	-
[2093]	26/06/19	5,356	5,366	5,353	5,365	+21	+0.39	444	-
[2093]	26/06/18	5,340	5,344	5,339	5,344	+8	+0.15	20,088	-
[2093]	26/06/17	5,338	5,338	5,331	5,336	+4	+0.08	71	-
[2093]	26/06/16	5,327	5,332	5,326	5,332	+6	+0.11	166	-
[2093]	26/06/15	5,328	5,330	5,317	5,326	-10	-0.19	253	-
[2093]	26/06/12	5,328	5,336	5,324	5,336	0	0.00	323	-
[2093]	26/06/11	5,330	5,336	5,330	5,336	+6	+0.11	418	-
[2093]	26/06/10	5,347	5,347	5,324	5,330	+12	+0.23	170	-
[2093]	26/06/09	5,361	5,361	5,317	5,318	-43	-0.80	167	-
[2093]	26/06/08	5,325	5,361	5,321	5,361	+45	+0.85	67,815	-
[2093]	26/06/05	5,318	5,318	5,312	5,316	+1	+0.02	539	-
[2093]	26/06/04	5,315	5,315	5,309	5,315	+6	+0.11	72	-
[2093]	26/06/03	5,305	5,315	5,305	5,309	-1	-0.02	1,425	-
[2093]	26/06/02	5,317	5,317	5,301	5,310	+10	+0.19	333	-
[2093]	26/06/01	5,300	5,300	5,290	5,300	+7	+0.13	285	-
[2093]	26/05/29	5,293	5,293	5,288	5,293	-6	-0.11	66	-
[2093]	26/05/28	5,300	5,300	5,296	5,299	+9	+0.17	401	-
[2093]	26/05/27	5,380	5,380	5,283	5,290	+10	+0.19	171	-
[2093]	26/05/26	5,280	5,280	5,269	5,280	+5	+0.09	540	-
[2093]	26/05/25	5,323	5,325	5,268	5,275	-6	-0.11	4,163	-
[2093]	26/05/22	5,277	5,281	5,276	5,281	-44.0	-0.83	209	-
[2093]	26/05/21	5,275	5,325	5,268	5,325	+55.0	+1.04	41,399	-
[2093]	26/05/20	5,274	5,276	5,269	5,270	-6.0	-0.11	6,666	-
[2093]	26/05/19	5,276	5,276	5,273	5,276	+7.0	+0.13	197	-
[2093]	26/05/18	5,268	5,274	5,265	5,269	+7.0	+0.13	704	-
[2093]	26/05/15	5,252	5,262	5,252	5,262	+23.0	+0.44	39,113	-
[2093]	26/05/14	5,238	5,239	5,233	5,239	+6.0	+0.11	956	-
[2093]	26/05/13	5,224	5,233	5,224	5,233	+14.0	+0.27	33,720	-
[2093]	26/05/12	5,218	5,229	5,206	5,219	+7.0	+0.13	155,991	-
[2093]	26/05/11	5,249	5,249	5,201	5,212	+8.0	+0.15	239	-
[2093]	26/05/08	5,202	5,208	5,199	5,204	+21.0	+0.41	311	-
[2093]	26/05/07	5,200	5,200	5,175	5,183	-50.0	-0.96	4,674	-
[2093]	26/05/01	5,290	5,460	5,219	5,233	-113.0	-2.11	560,751	-
[2093]	26/04/30	5,310	5,349	5,310	5,346	+38.0	+0.72	394,378	-
[2093]	26/04/28	5,327	5,327	5,298	5,308	-3.0	-0.06	489	-
[2093]	26/04/27	5,423	5,423	5,303	5,311	-12	-0.23	1,250	-
[2093]	26/04/24	5,319	5,323	5,317	5,323	+8	+0.15	312	-
[2093]	26/04/23	5,306	5,315	5,304	5,315	+12	+0.23	362	-
[2093]	26/04/22	5,303	5,306	5,301	5,303	+10	+0.19	165	-
[2093]	26/04/21	5,293	5,293	5,293	5,293	+2	+0.04	54	-
[2093]	26/04/20	5,303	5,303	5,291	5,291	-19	-0.36	257	-
[2093]	26/04/17	5,302	5,310	5,300	5,310	+27	+0.51	35	-
[2093]	26/04/16	5,300	5,300	5,277	5,283	-5	-0.09	156	-
[2093]	26/04/15	5,286	5,292	5,285	5,288	-1	-0.02	232	-
[2093]	26/04/14	5,307	5,307	5,289	5,289	-19	-0.36	89	-
[2093]	26/04/13	5,311	5,313	5,308	5,308	+14	+0.26	122	-
[2093]	26/04/10	5,320	5,320	5,290	5,294	+17	+0.32	1,100	-
[2093]	26/04/09	5,275	5,282	5,274	5,277	+13	+0.25	43	-
[2093]	26/04/08	5,300	5,300	5,260	5,264	-48	-0.90	8,769	-
[2093]	26/04/07	5,306	5,312	5,306	5,312	+12	+0.23	250	-
[2093]	26/04/06	5,305	5,312	5,300	5,300	+4	+0.08	148	-
[2093]	26/04/03	5,299	5,304	5,296	5,296	+1	+0.02	36	-
[2093]	26/04/02	5,279	5,295	5,274	5,295	+26	+0.49	27	-
[2093]	26/04/01	5,270	5,279	5,263	5,269	-28	-0.53	201	-
[2093]	26/03/31	5,309	5,309	5,297	5,297	-2	-0.04	166	-
[2093]	26/03/30	5,314	5,314	5,296	5,299	+4	+0.08	95,616	-
[2093]	26/03/27	5,297	5,299	5,292	5,295	+4	+0.08	21,068	-
[2093]	26/03/26	5,290	5,291	5,285	5,291	+22	+0.42	601	-
[2093]	26/03/25	5,265	5,274	5,264	5,269	+6	+0.11	137	-
[2093]	26/03/24	5,263	5,263	5,257	5,263	-21	-0.40	311	-
[2093]	26/03/23	5,271	5,288	5,269	5,284	-18	-0.34	328,549	-
[2093]	26/03/19	5,299	5,304	5,296	5,302	+31	+0.59	110,135	-
[2093]	26/03/18	5,281	5,283	5,271	5,271	-16	-0.30	422	-
[2093]	26/03/17	5,285	5,293	5,280	5,287	-11	-0.21	72	-
[2093]	26/03/16	5,298	5,298	5,289	5,298	+9	+0.17	10,818	-
[2093]	26/03/13	5,284	5,298	5,277	5,289	+8	+0.15	28,454	-
[2093]	26/03/12	5,270	5,283	5,270	5,281	+33	+0.63	78,160	-
[2093]	26/03/11	5,245	5,259	5,243	5,248	+14	+0.27	1,051	-
[2093]	26/03/10	5,249	5,249	5,234	5,234	-28	-0.53	4,949	-
[2093]	26/03/09	5,253	5,274	5,253	5,262	+26	+0.50	28,990	-
[2093]	26/03/06	5,232	5,236	5,223	5,236	+24	+0.46	704	-
[2093]	26/03/05	5,214	5,217	5,200	5,212	-18	-0.34	1,222	-
[2093]	26/03/04	5,232	5,236	5,229	5,230	+2	+0.04	2,425	-
[2093]	26/03/03	5,200	5,232	5,200	5,228	+20	+0.38	1,376	-
[2093]	26/03/02	5,196	5,209	5,188	5,208	+31	+0.60	1,941	-
[2093]	26/02/27	5,176	5,179	5,165	5,177	-4	-0.08	1,093	-
[2093]	26/02/26	5,186	5,186	5,173	5,181	+16	+0.31	1,820	-
[2093]	26/02/25	5,170	5,171	5,165	5,165	+11	+0.21	512	-
[2093]	26/02/24	5,151	5,154	5,135	5,154	+3	+0.06	943	-
[2093]	26/02/20	5,154	5,154	5,145	5,151	+1	+0.02	1,281	-
[2093]	26/02/19	5,141	5,152	5,132	5,150	+53	+1.04	62,520	-
[2093]	26/02/18	5,084	5,098	5,083	5,097	+19	+0.37	727	-
[2093]	26/02/17	5,099	5,099	5,078	5,078	-5	-0.10	888	-
[2093]	26/02/16	5,068	5,085	5,068	5,083	-3	-0.06	9,835	-
[2093]	26/02/13	5,071	5,086	5,066	5,086	+4	+0.08	5,766	-
[2093]	26/02/12	5,083	5,088	5,050	5,082	-69	-1.34	2,953	-
[2093]	26/02/10	5,187	5,187	5,141	5,151	-36	-0.69	3,537	-
[2093]	26/02/09	5,210	5,210	5,181	5,187	-54	-1.03	14,721	-
[2093]	26/02/06	5,239	5,241	5,229	5,241	+4	+0.08	26,078	-
[2093]	26/02/05	5,233	5,238	5,230	5,237	+28	+0.54	4,100	-
[2093]	26/02/04	5,198	5,219	5,198	5,209	+24	+0.46	3,604	-
[2093]	26/02/03	5,184	5,190	5,183	5,185	+12	+0.23	468	-
[2093]	26/02/02	5,177	5,181	5,165	5,173	+42	+0.82	3,236	-
[2093]	26/01/30	5,111	5,135	5,108	5,131	+28	+0.55	706	-
[2093]	26/01/29	5,106	5,111	5,093	5,103	+13	+0.26	695	-
[2093]	26/01/28	5,089	5,101	5,082	5,090	-60	-1.17	1,912	-
[2093]	26/01/27	5,198	5,198	5,135	5,150	+18	+0.35	1,437	-
[2093]	26/01/26	5,179	5,179	5,128	5,132	-153	-2.89	7,621	-
[2093]	26/01/23	5,295	5,295	5,282	5,285	-6	-0.11	1,080	-
[2093]	26/01/22	5,283	5,291	5,272	5,291	+19	+0.36	834	-
[2093]	26/01/21	5,269	5,273	5,256	5,272	-2	-0.04	861	-
[2093]	26/01/20	5,268	5,274	5,259	5,274	+15	+0.29	458	-
[2093]	26/01/19	5,280	5,280	5,245	5,259	-17	-0.32	2,021	-
[2093]	26/01/16	5,284	5,284	5,266	5,276	-3	-0.06	639	-
[2093]	26/01/15	5,350	5,350	5,272	5,279	-23	-0.43	582	-
[2093]	26/01/14	5,300	5,305	5,300	5,302	+10	+0.19	133	-
[2093]	26/01/13	5,262	5,292	5,262	5,292	+55	+1.05	415	-
[2093]	26/01/09	5,264	5,264	5,227	5,237	+22	+0.42	603	-
[2093]	26/01/08	5,220	5,227	5,215	5,215	+7	+0.13	425	-
[2093]	26/01/07	5,213	5,216	5,208	5,208	+3	+0.06	187	-
[2093]	26/01/06	5,248	5,248	5,203	5,205	-27	-0.52	638	-
[2093]	26/01/05	5,224	5,235	5,223	5,232	+40	+0.77	637	-
[2093]	25/12/30	5,196	5,203	5,192	5,192	-4	-0.08	147	-
[2093]	25/12/29	5,205	5,205	5,195	5,196	+1	+0.02	699	-
[2093]	25/12/26	5,193	5,196	5,186	5,195	+25	+0.48	442	-
[2093]	25/12/25	5,145	5,239	5,145	5,170	-8	-0.15	292	-
[2093]	25/12/24	5,190	5,192	5,175	5,178	-11	-0.21	7,559	-
[2093]	25/12/23	5,220	5,220	5,185	5,189	-44	-0.84	96	-
[2093]	25/12/22	5,218	5,235	5,218	5,233	+49	+0.95	505	-
[2093]	25/12/19	5,172	5,191	5,172	5,184	+11	+0.21	93	-
[2093]	25/12/18	5,172	5,173	5,172	5,173	+24	+0.47	149	-
[2093]	25/12/17	5,147	5,149	5,136	5,149	+6	+0.12	539	-
[2093]	25/12/16	5,153	5,153	5,142	5,143	-6	-0.12	158	-
[2093]	25/12/15	5,175	5,177	5,149	5,149	-24	-0.46	374	-
[2093]	25/12/12	5,161	5,173	5,161	5,173	+2	+0.04	115	-
[2093]	25/12/11	5,177	5,177	5,164	5,171	-27	-0.52	10,310	-
[2093]	25/12/10	5,206	5,207	5,198	5,198	+26	+0.50	155	-
[2093]	25/12/09	5,174	5,175	5,169	5,172	+25	+0.49	126	-
[2093]	25/12/08	5,152	5,152	5,145	5,147	+17	+0.33	63	-
[2093]	25/12/05	5,152	5,152	5,130	5,130	-27	-0.52	410	-
[2093]	25/12/04	5,160	5,160	5,148	5,157	-3	-0.06	24	-
[2093]	25/12/03	5,172	5,172	5,160	5,160	+1	+0.02	1,093	-
[2093]	25/12/02	5,159	5,164	5,159	5,159	+5	+0.10	251	-
[2093]	25/12/01	5,167	5,168	5,151	5,154	-34	-0.66	2,512	-
[2093]	25/11/28	5,187	5,188	5,167	5,188	+21	+0.41	35	-
[2093]	25/11/27	5,178	5,178	5,165	5,167	-11	-0.21	126	-
[2093]	25/11/26	5,184	5,184	5,165	5,178	-18	-0.35	6,475	-
[2093]	25/11/25	5,207	5,207	5,195	5,196	-11	-0.21	451	-
[2093]	25/11/21	5,216	5,219	5,204	5,207	-14	-0.27	60	-
[2093]	25/11/20	5,192	5,221	5,192	5,221	+74	+1.44	301	-
[2093]	25/11/19	5,150	5,150	5,140	5,147	+11	+0.21	141	-
[2093]	25/11/18	5,141	5,141	5,130	5,136	+18	+0.35	437	-
[2093]	25/11/17	5,120	5,120	5,115	5,118	+3	+0.06	123	-
[2093]	25/11/14	5,123	5,123	5,106	5,115	-4	-0.08	339	-
[2093]	25/11/13	5,112	5,127	5,112	5,119	-31	-0.60	25	-
[2093]	25/11/12	5,103	5,150	5,097	5,150	+44	+0.86	274	-
[2093]	25/11/11	5,088	5,114	5,088	5,106	+16	+0.31	241	-
[2093]	25/11/10	5,091	5,091	5,088	5,090	+21	+0.41	130	-
[2093]	25/11/07	5,065	5,069	5,058	5,069	-95	-1.84	8,599	-
[2093]	25/11/06	5,164	5,198	5,157	5,164	+16	+0.31	330	-
[2093]	25/11/05	5,153	5,153	5,134	5,148	-3	-0.06	637	-
[2093]	25/11/04	5,166	5,176	5,151	5,151	-8	-0.16	1,258	-
[2093]	25/10/31	5,159	5,162	5,152	5,159	+28	+0.55	237	-
[2093]	25/10/30	5,118	5,131	5,113	5,131	+17	+0.33	10,251	-
[2093]	25/10/29	5,092	5,114	5,092	5,114	+13	+0.25	18	-
[2093]	25/10/28	5,119	5,120	5,101	5,101	-38	-0.74	2,273	-
[2093]	25/10/27	5,135	5,139	5,123	5,139	+9	+0.18	289	-
[2093]	25/10/24	5,118	5,130	5,117	5,130	+23	+0.45	717	-
[2093]	25/10/23	5,101	5,115	5,101	5,107	+17	+0.33	32	-
[2093]	25/10/22	5,096	5,096	5,082	5,090	+5	+0.10	203	-
[2093]	25/10/21	5,060	5,085	5,044	5,085	+59	+1.17	320	-
[2093]	25/10/20	5,059	5,064	5,026	5,026	+6	+0.12	2,282	-
[2093]	25/10/17	5,037	5,039	5,020	5,020	+65	+1.31	13,034	-
[2093]	25/10/16	5,059	5,059	4,955	4,955	-107	-2.11	1,074	-
[2093]	25/10/15	5,081	5,085	5,062	5,062	+112	+2.26	39	-
[2093]	25/10/14	5,103	5,110	4,950	4,950	-200	-3.88	54,413	-
[2093]	25/10/10	5,127	5,150	5,111	5,150	+35	+0.68	517	-
[2093]	25/10/09	5,107	5,115	5,102	5,115	+13	+0.25	469	-
[2093]	25/10/08	5,084	5,106	5,084	5,102	+62	+1.23	2,606	-
[2093]	25/10/07	5,030	5,040	5,026	5,040	+15	+0.30	72	-
[2093]	25/10/06	4,997	5,033	4,997	5,025	+84	+1.70	1,153	-
[2093]	25/10/03	4,925	4,941	4,925	4,941	+23	+0.47	350	-
[2093]	25/10/02	4,926	4,926	4,918	4,918	-8	-0.16	219	-
[2093]	25/10/01	4,958	4,958	4,926	4,926	-29	-0.59	157	-
[2093]	25/09/30	4,972	4,972	4,955	4,955	-17	-0.34	8,339	-
[2093]	25/09/29	4,988	4,988	4,972	4,972	-30	-0.60	8,161	-
[2093]	25/09/26	4,998	5,002	4,998	5,002	+32	+0.64	362	-
[2093]	25/09/25	4,960	4,970	4,960	4,970	+27	+0.55	216	-
[2093]	25/09/24	4,937	4,943	4,934	4,943	-7	-0.14	307	-
[2093]	25/09/22	4,948	4,951	4,945	4,950	+17	+0.34	242	-
[2093]	25/09/19	4,944	4,947	4,932	4,933	+3	+0.06	83	-
[2093]	25/09/18	4,909	4,930	4,909	4,930	-6	-0.12	113	-
[2093]	25/09/17	4,934	4,936	4,880	4,936	+32	+0.65	604	-
[2093]	25/09/16	4,920	4,920	4,904	4,904	-18	-0.37	230	-
[2093]	25/09/12	4,910	4,923	4,910	4,922	+4	+0.08	126	-
[2093]	25/09/11	4,935	4,935	4,918	4,918	-2	-0.04	23	-
[2093]	25/09/10	4,918	4,922	4,917	4,920	+19	+0.39	94	-
[2093]	25/09/09	4,912	4,919	4,901	4,901	-35	-0.71	679	-
[2093]	25/09/08	4,939	4,944	4,936	4,936	-3	-0.06	180	-
[2093]	25/09/05	4,980	4,980	4,938	4,939	+1	+0.02	34	-