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
[2095]	26/10/29	1,181	1,193	1,181	1,193	+13.0	+1.10	40,027	-
[2095]	26/10/28	1,187	1,187	1,180	1,180	-8.0	-0.67	695	-
[2095]	26/10/27	1,191	1,191	1,184	1,188	-4.0	-0.34	377	-
[2095]	26/10/26	1,199	1,199	1,189	1,192	-7.0	-0.58	188	-
[2095]	26/10/23	1,192	1,203	1,192	1,199	+26.0	+2.22	40,531	-
[2095]	26/10/22	1,181	1,181	1,170	1,173	+1.0	+0.09	172	-
[2095]	26/10/21	1,166	1,187	1,166	1,172	+11.0	+0.95	42,522	-
[2095]	26/10/20	1,164	1,164	1,160	1,161	-3.0	-0.26	29	-
[2095]	26/10/19	1,175	1,175	1,164	1,164	+2.0	+0.17	2,606	-
[2095]	26/10/16	1,152	1,162	1,152	1,162	+11.0	+0.96	8	-
[2095]	26/10/15	1,158	1,158	1,147	1,151	+12.0	+1.05	63,974	-
[2095]	26/10/14	1,147	1,147	1,137	1,139	-1.0	-0.09	62	-
[2095]	26/10/13	1,124	1,140	1,124	1,140	+16.0	+1.42	300	-
[2095]	26/10/09	1,115	1,127	1,115	1,124	+17.0	+1.54	310	-
[2095]	26/10/08	1,117	1,117	1,107	1,107	-12.0	-1.07	126	-
[2095]	26/10/07	1,129	1,129	1,118	1,119	+8.0	+0.72	72	-
[2095]	26/10/06	1,110	1,115	1,110	1,111	+2.0	+0.18	692	-
[2095]	26/10/05	1,106	1,112	1,106	1,109	+1.0	+0.09	95	-
[2095]	26/10/02	1,104	1,109	1,104	1,108	+5.0	+0.45	62	-
[2095]	26/10/01	1,116	1,116	1,103	1,103	-14.0	-1.25	300	-
[2095]	26/09/30	1,119	1,119	1,117	1,117	-2.0	-0.18	38	-
[2095]	26/09/29	1,126	1,126	1,119	1,119	-6.0	-0.53	175	-
[2095]	26/09/28	1,118	1,125	1,118	1,125	+9.0	+0.81	238	-
[2095]	26/09/25	1,127	1,127	1,116	1,116	-14.0	-1.24	330	-
[2095]	26/09/24	1,141	1,141	1,125	1,130	-12.0	-1.05	248	-
[2095]	26/09/18	1,151	1,151	1,142	1,142	-8.0	-0.70	59	-
[2095]	26/09/17	1,156	1,156	1,146	1,150	-6.0	-0.52	57	-
[2095]	26/09/16	1,166	1,166	1,156	1,156	+3.0	+0.26	7	-
[2095]	26/09/15	1,167	1,167	1,153	1,153	-2.0	-0.17	590	-
[2095]	26/09/14	1,153	1,156	1,152	1,155	+3.0	+0.26	11,624	-
[2095]	26/09/11	1,158	1,158	1,148	1,152	-9.0	-0.78	17,930	-
[2095]	26/09/10	1,165	1,165	1,161	1,161	-4.0	-0.34	30	-
[2095]	26/09/09	1,174	1,174	1,165	1,165	-10.0	-0.85	62	-
[2095]	26/09/08	1,177	1,177	1,173	1,175	+1.0	+0.09	54,733	-
[2095]	26/09/07	1,186	1,186	1,174	1,174	-12.0	-1.01	5,021	-
[2095]	26/09/04	1,188	1,188	1,185	1,186	0	+0.00	72	-
[2095]	26/09/03	1,177	1,186	1,177	1,186	+5.0	+0.42	3,423	-
[2095]	26/09/02	1,182	1,182	1,177	1,181	-3.0	-0.25	184	-
[2095]	26/09/01	1,190	1,190	1,183	1,184	-6.0	-0.50	526	-
[2095]	26/08/31	1,202	1,202	1,190	1,190	-7.0	-0.58	94	-
[2095]	26/08/28	1,202	1,202	1,191	1,197	-4.0	-0.33	337	-
[2095]	26/08/27	1,201	1,204	1,201	1,201	0	+0.00	14,642	-
[2095]	26/08/26	1,207	1,207	1,201	1,201	-6.0	-0.50	57	-
[2095]	26/08/25	1,208	1,210	1,207	1,207	+7.0	+0.58	479	-
[2095]	26/08/24	1,200	1,200	1,200	1,200	+3.0	+0.25	12	-
[2095]	26/08/21	1,200	1,200	1,196	1,197	-4.0	-0.33	48	-
[2095]	26/08/20	1,192	1,202	1,192	1,201	+10.0	+0.84	440	-
[2095]	26/08/19	1,199	1,199	1,189	1,191	+3.0	+0.25	785	-
[2095]	26/08/18	1,197	1,197	1,188	1,188	-9.0	-0.75	120	-
[2095]	26/08/17	1,202	1,202	1,197	1,197	-3.0	-0.25	139	-
[2095]	26/08/14	1,191	1,202	1,191	1,200	+8.0	+0.67	154	-
[2095]	26/08/13	1,198	1,198	1,192	1,192	-6.0	-0.50	461	-
[2095]	26/08/12	1,200	1,200	1,195	1,198	+4.0	+0.34	68	-
[2095]	26/08/10	1,200	1,200	1,194	1,194	+3.0	+0.25	209	-
[2095]	26/08/07	1,200	1,200	1,191	1,191	-9.0	-0.75	8	-
[2095]	26/08/06	1,191	1,200	1,191	1,200	+9.0	+0.76	87	-
[2095]	26/08/05	1,199	1,199	1,191	1,191	+10.0	+0.85	13,751	-
[2095]	26/08/04	1,173	1,183	1,173	1,181	+9.0	+0.77	414	-
[2095]	26/08/03	1,175	1,175	1,169	1,172	-4.0	-0.34	60,096	-
[2095]	26/07/31	1,190	1,190	1,173	1,176	-14.0	-1.18	272	-
[2095]	26/07/30	1,199	1,199	1,190	1,190	-11.0	-0.92	26	-
[2095]	26/07/29	1,187	1,202	1,187	1,201	+16.0	+1.35	342	-
[2095]	26/07/28	1,191	1,191	1,178	1,185	+14.0	+1.20	15,866	-
[2095]	26/07/27	1,167	1,171	1,167	1,171	+13.0	+1.12	215	-
[2095]	26/07/24	1,161	1,161	1,155	1,158	-2.0	-0.17	30	-
[2095]	26/07/23	1,163	1,163	1,160	1,160	-4.0	-0.34	36	-
[2095]	26/07/22	1,166	1,166	1,160	1,164	+2.0	+0.17	10,878	-
[2095]	26/07/21	1,175	1,175	1,162	1,162	-18.0	-1.53	59	-
[2095]	26/07/17	1,169	1,180	1,169	1,180	+24	+2.08	12,049	-
[2095]	26/07/16	1,159	1,159	1,153	1,156	-2	-0.17	53,836	-
[2095]	26/07/15	1,171	1,171	1,156	1,158	-13	-1.11	66	-
[2095]	26/07/14	1,173	1,173	1,170	1,171	-3	-0.26	199	-
[2095]	26/07/13	1,181	1,181	1,169	1,174	+12	+1.03	69	-
[2095]	26/07/10	1,168	1,168	1,159	1,162	-5	-0.43	277	-
[2095]	26/07/09	1,176	1,176	1,164	1,167	-19	-1.60	60	-
[2095]	26/07/08	1,189	1,189	1,181	1,186	-2	-0.17	20,153	-
[2095]	26/07/07	1,191	1,191	1,186	1,188	-2	-0.17	12,626	-
[2095]	26/07/06	1,190	1,190	1,186	1,190	+1	+0.08	67	-
[2095]	26/07/03	1,168	1,191	1,168	1,189	+20	+1.71	82,231	-
[2095]	26/07/02	1,178	1,178	1,165	1,169	+13	+1.12	2,368	-
[2095]	26/07/01	1,164	1,164	1,156	1,156	-7	-0.60	397	-
[2095]	26/06/30	1,163	1,164	1,161	1,163	-2	-0.17	11,509	-
[2095]	26/06/29	1,160	1,166	1,160	1,165	+10	+0.87	7,213	-
[2095]	26/06/26	1,144	1,155	1,144	1,155	+11	+0.96	7,224	-
[2095]	26/06/25	1,145	1,147	1,143	1,144	+15	+1.33	27,816	-
[2095]	26/06/24	1,142	1,142	1,128	1,129	+6	+0.53	397	-
[2095]	26/06/23	1,125	1,127	1,123	1,123	-1	-0.09	697	-
[2095]	26/06/22	1,116	1,127	1,116	1,124	-2	-0.18	11,113	-
[2095]	26/06/19	1,132	1,150	1,124	1,126	-5	-0.44	6,747	-
[2095]	26/06/18	1,140	1,140	1,128	1,131	-12	-1.05	123	-
[2095]	26/06/17	1,147	1,147	1,143	1,143	+2	+0.18	276	-
[2095]	26/06/16	1,150	1,150	1,141	1,141	-4	-0.35	40,406	-
[2095]	26/06/15	1,136	1,145	1,136	1,145	+12	+1.06	194	-
[2095]	26/06/12	1,132	1,133	1,130	1,133	+1	+0.09	19	-
[2095]	26/06/11	1,150	1,150	1,127	1,132	-15	-1.31	24,564	-
[2095]	26/06/10	1,135	1,149	1,132	1,147	+39	+3.52	450,560	-
[2095]	26/06/09	1,115	1,117	1,103	1,108	-10	-0.89	240,745	-
[2095]	26/06/08	1,112	1,118	1,108	1,118	+5	+0.45	6,607	-
[2095]	26/06/05	1,115	1,118	1,113	1,113	+8	+0.72	198	-
[2095]	26/06/04	1,107	1,107	1,103	1,105	-1	-0.09	128	-
[2095]	26/06/03	1,100	1,106	1,100	1,106	+7	+0.64	185	-
[2095]	26/06/02	1,111	1,111	1,098	1,099	-4	-0.36	50,279	-
[2095]	26/06/01	1,100	1,104	1,100	1,103	-7	-0.63	188	-
[2095]	26/05/29	1,110	1,112	1,109	1,110	-4	-0.36	1,530	-
[2095]	26/05/28	1,108	1,114	1,108	1,114	+5	+0.45	40,785	-
[2095]	26/05/27	1,114	1,114	1,108	1,109	-5	-0.45	16	-
[2095]	26/05/26	1,107	1,114	1,107	1,114	+1	+0.09	5,633	-
[2095]	26/05/25	1,102	1,123	1,102	1,113	+12	+1.09	1,674	-
[2095]	26/05/22	1,097	1,101	1,097	1,101	+5.0	+0.46	80,351	-
[2095]	26/05/21	1,099	1,099	1,095	1,096	-4.0	-0.36	612	-
[2095]	26/05/20	1,110	1,110	1,099	1,100	-5.0	-0.45	131	-
[2095]	26/05/19	1,093	1,107	1,093	1,105	+20.0	+1.84	402	-
[2095]	26/05/18	1,099	1,099	1,085	1,085	-15.0	-1.36	1,204	-
[2095]	26/05/15	1,097	1,100	1,097	1,100	+2.0	+0.18	540	-
[2095]	26/05/14	1,106	1,106	1,095	1,098	-1.0	-0.09	16,257	-
[2095]	26/05/13	1,103	1,103	1,099	1,099	-4.0	-0.36	312	-
[2095]	26/05/12	1,103	1,103	1,101	1,103	0	+0.00	115	-
[2095]	26/05/11	1,114	1,114	1,101	1,103	-10.0	-0.90	30,402	-
[2095]	26/05/08	1,101	1,113	1,101	1,113	-4.0	-0.36	17	-
[2095]	26/05/07	1,115	1,118	1,115	1,117	-4.0	-0.36	11,833	-
[2095]	26/05/01	1,123	1,124	1,120	1,121	+17.0	+1.54	6,077	-
[2095]	26/04/30	1,114	1,114	1,103	1,104	-15.0	-1.34	52	-
[2095]	26/04/28	1,129	1,129	1,119	1,119	+5.0	+0.45	94	-
[2095]	26/04/27	1,125	1,125	1,113	1,114	-11	-0.98	319	-
[2095]	26/04/24	1,116	1,125	1,116	1,125	+10	+0.90	119	-
[2095]	26/04/23	1,124	1,124	1,110	1,115	-10	-0.89	21,282	-
[2095]	26/04/22	1,115	1,125	1,115	1,125	-6	-0.53	3,912	-
[2095]	26/04/21	1,127	1,131	1,126	1,131	+12	+1.07	231	-
[2095]	26/04/20	1,119	1,123	1,116	1,119	+2	+0.18	669	-
[2095]	26/04/17	1,083	1,117	1,083	1,117	+11	+0.99	449	-
[2095]	26/04/16	1,118	1,118	1,106	1,106	-7	-0.63	184	-
[2095]	26/04/15	1,120	1,120	1,112	1,113	+3	+0.27	469	-
[2095]	26/04/14	1,120	1,120	1,110	1,110	+4	+0.36	229	-
[2095]	26/04/13	1,112	1,112	1,105	1,106	-11	-0.98	45	-
[2095]	26/04/10	1,120	1,120	1,117	1,117	+1	+0.09	27	-
[2095]	26/04/09	1,127	1,127	1,115	1,116	+10	+0.90	387	-
[2095]	26/04/08	1,117	1,117	1,105	1,106	+7	+0.64	142	-
[2095]	26/04/07	1,097	1,100	1,097	1,099	+3	+0.27	858	-
[2095]	26/04/06	1,100	1,100	1,092	1,096	-4	-0.36	185	-
[2095]	26/04/03	1,092	1,100	1,092	1,100	+9	+0.82	163	-
[2095]	26/04/02	1,123	1,123	1,091	1,091	-10	-0.91	184	-
[2095]	26/04/01	1,109	1,109	1,098	1,101	+6	+0.55	473	-
[2095]	26/03/31	1,095	1,096	1,085	1,095	+7	+0.64	468	-
[2095]	26/03/30	1,081	1,088	1,080	1,088	-6	-0.55	156	-
[2095]	26/03/27	1,089	1,099	1,089	1,094	+5	+0.46	59	-
[2095]	26/03/26	1,097	1,097	1,089	1,089	-8	-0.73	527	-
[2095]	26/03/25	1,105	1,105	1,093	1,097	-4	-0.36	20,367	-
[2095]	26/03/24	1,103	1,103	1,077	1,101	+28	+2.61	24,410	-
[2095]	26/03/23	1,070	1,075	1,070	1,073	-28	-2.54	657	-
[2095]	26/03/19	1,115	1,115	1,100	1,101	-19	-1.70	327,019	-
[2095]	26/03/18	1,118	1,122	1,118	1,120	+6	+0.54	109	-
[2095]	26/03/17	1,119	1,120	1,114	1,114	-4	-0.36	2,954	-
[2095]	26/03/16	1,126	1,126	1,117	1,118	+2	+0.18	305	-
[2095]	26/03/13	1,124	1,124	1,113	1,116	0	0.00	334	-
[2095]	26/03/12	1,130	1,130	1,114	1,116	-19	-1.67	784	-
[2095]	26/03/11	1,141	1,141	1,134	1,135	-5	-0.44	649	-
[2095]	26/03/10	1,138	1,141	1,137	1,140	+9	+0.80	1,091	-
[2095]	26/03/09	1,137	1,137	1,126	1,131	-22	-1.91	2,448	-
[2095]	26/03/06	1,167	1,167	1,153	1,153	-13	-1.11	840	-
[2095]	26/03/05	1,173	1,173	1,166	1,166	-3	-0.26	138	-
[2095]	26/03/04	1,180	1,180	1,169	1,169	-11	-0.93	1,359	-
[2095]	26/03/03	1,184	1,186	1,180	1,180	-4	-0.34	1,074	-
[2095]	26/03/02	1,190	1,190	1,177	1,184	+5	+0.42	21,414	-
[2095]	26/02/27	1,184	1,184	1,176	1,179	0	0.00	10,820	-
[2095]	26/02/26	1,176	1,180	1,176	1,179	-5	-0.42	1,206	-
[2095]	26/02/25	1,184	1,184	1,182	1,184	+6	+0.51	1,139	-
[2095]	26/02/24	1,171	1,182	1,171	1,178	+1	+0.08	336,780	-
[2095]	26/02/20	1,177	1,179	1,175	1,177	-2	-0.17	1,463	-
[2095]	26/02/19	1,191	1,191	1,179	1,179	+4	+0.34	205	-
[2095]	26/02/18	1,180	1,180	1,175	1,175	-9	-0.76	670	-
[2095]	26/02/17	1,198	1,198	1,184	1,184	-3	-0.25	17,831	-
[2095]	26/02/16	1,193	1,193	1,184	1,187	+8	+0.68	9,557	-
[2095]	26/02/13	1,180	1,181	1,178	1,179	-12	-1.01	52,156	-
[2095]	26/02/12	1,182	1,191	1,182	1,191	+10	+0.85	438	-
[2095]	26/02/10	1,184	1,184	1,177	1,181	-3	-0.25	574	-
[2095]	26/02/09	1,175	1,186	1,175	1,184	+14	+1.20	930	-
[2095]	26/02/06	1,171	1,172	1,169	1,170	-6	-0.51	8,462	-
[2095]	26/02/05	1,166	1,179	1,166	1,176	+18	+1.55	1,418	-
[2095]	26/02/04	1,155	1,160	1,155	1,158	+8	+0.70	413	-
[2095]	26/02/03	1,150	1,152	1,149	1,150	+10	+0.88	8,126	-
[2095]	26/02/02	1,149	1,149	1,138	1,140	+5	+0.44	8,979	-
[2095]	26/01/30	1,134	1,138	1,134	1,135	+2	+0.18	59	-
[2095]	26/01/29	1,138	1,138	1,131	1,133	-4	-0.35	5,865	-
[2095]	26/01/28	1,149	1,149	1,137	1,137	-5	-0.44	192	-
[2095]	26/01/27	1,149	1,149	1,140	1,142	+2	+0.18	8,878	-
[2095]	26/01/26	1,143	1,143	1,137	1,140	-3	-0.26	1,018	-
[2095]	26/01/23	1,139	1,147	1,139	1,143	-2	-0.17	545	-
[2095]	26/01/22	1,144	1,145	1,143	1,145	+9	+0.79	1,090	-
[2095]	26/01/21	1,127	1,136	1,127	1,136	+1	+0.09	7,987	-
[2095]	26/01/20	1,139	1,139	1,134	1,135	-4	-0.35	7,195	-
[2095]	26/01/19	1,141	1,142	1,138	1,139	-13	-1.13	974	-
[2095]	26/01/16	1,145	1,152	1,145	1,152	+7	+0.61	705	-
[2095]	26/01/15	1,135	1,148	1,135	1,145	+14	+1.24	1,866	-
[2095]	26/01/14	1,125	1,133	1,125	1,131	+6	+0.53	1,396	-
[2095]	26/01/13	1,126	1,129	1,125	1,125	+5	+0.45	68,930	-
[2095]	26/01/09	1,114	1,120	1,114	1,120	+18	+1.63	39,639	-
[2095]	26/01/08	1,113	1,113	1,102	1,102	-12	-1.08	641	-
[2095]	26/01/07	1,103	1,115	1,103	1,114	+14	+1.27	30,981	-
[2095]	26/01/06	1,096	1,101	1,096	1,100	+6	+0.55	164	-
[2095]	26/01/05	1,095	1,096	1,093	1,094	-9	-0.82	98	-
[2095]	25/12/30	1,103	1,103	1,098	1,103	0	0.00	714	-
[2095]	25/12/29	1,110	1,110	1,102	1,103	+3	+0.27	19,157	-
[2095]	25/12/26	1,101	1,103	1,100	1,100	0	0.00	833	-
[2095]	25/12/25	1,110	1,110	1,100	1,100	+2	+0.18	182	-
[2095]	25/12/24	1,105	1,105	1,097	1,098	-1	-0.09	289	-
[2095]	25/12/23	1,099	1,100	1,098	1,099	+1	+0.09	394	-
[2095]	25/12/22	1,096	1,098	1,096	1,098	+2	+0.18	337	-
[2095]	25/12/19	1,098	1,098	1,095	1,096	-5	-0.45	482	-
[2095]	25/12/18	1,099	1,101	1,099	1,101	+3	+0.27	77	-
[2095]	25/12/17	1,110	1,110	1,096	1,098	-6	-0.54	67	-
[2095]	25/12/16	1,110	1,110	1,104	1,104	-3	-0.27	1,694	-
[2095]	25/12/15	1,115	1,115	1,104	1,107	+3	+0.27	304	-
[2095]	25/12/12	1,093	1,104	1,093	1,104	+13	+1.19	1,563	-
[2095]	25/12/11	1,084	1,093	1,084	1,091	+15	+1.39	1,292	-
[2095]	25/12/10	1,087	1,087	1,076	1,076	-4	-0.37	21,576	-
[2095]	25/12/09	1,090	1,090	1,080	1,080	-15	-1.37	1,569	-
[2095]	25/12/08	1,103	1,103	1,092	1,095	+2	+0.18	36	-
[2095]	25/12/05	1,101	1,101	1,092	1,093	-4	-0.36	348	-
[2095]	25/12/04	1,092	1,097	1,092	1,097	+6	+0.55	259	-
[2095]	25/12/03	1,093	1,093	1,091	1,091	-1	-0.09	15	-
[2095]	25/12/02	1,105	1,105	1,092	1,092	-4	-0.36	120	-
[2095]	25/12/01	1,110	1,110	1,096	1,096	+1	+0.09	9,356	-
[2095]	25/11/28	1,099	1,099	1,094	1,095	0	0.00	1,176	-
[2095]	25/11/27	1,093	1,097	1,093	1,095	+3	+0.27	1,603	-
[2095]	25/11/26	1,072	1,100	1,072	1,092	+15	+1.39	3,660	-
[2095]	25/11/25	1,078	1,078	1,075	1,077	+10	+0.94	1,131	-
[2095]	25/11/21	1,070	1,070	1,066	1,067	-1	-0.09	21,757	-
[2095]	25/11/20	1,074	1,075	1,066	1,068	-7	-0.65	2,053	-
[2095]	25/11/19	1,076	1,079	1,075	1,075	0	0.00	70	-
[2095]	25/11/18	1,086	1,086	1,074	1,075	-10	-0.92	1,107	-
[2095]	25/11/17	1,093	1,093	1,074	1,085	-5	-0.46	1,789	-
[2095]	25/11/14	1,093	1,093	1,088	1,090	-2	-0.18	357	-
[2095]	25/11/13	1,086	1,092	1,086	1,092	+5	+0.46	3,332	-
[2095]	25/11/12	1,079	1,087	1,079	1,087	+8	+0.74	1,954	-
[2095]	25/11/11	1,079	1,079	1,077	1,079	+3	+0.28	111	-
[2095]	25/11/10	1,067	1,076	1,067	1,076	+9	+0.84	1,099	-
[2095]	25/11/07	1,075	1,075	1,064	1,067	-3	-0.28	915	-
[2095]	25/11/06	1,069	1,070	1,068	1,070	+2	+0.19	121	-
[2095]	25/11/05	1,077	1,077	1,065	1,068	+6	+0.56	397	-
[2095]	25/11/04	1,069	1,069	1,061	1,062	-8	-0.75	21,722	-
[2095]	25/10/31	1,071	1,072	1,070	1,070	-2	-0.19	603	-
[2095]	25/10/30	1,081	1,081	1,070	1,072	-10	-0.92	477	-
[2095]	25/10/29	1,093	1,093	1,082	1,082	-12	-1.10	60,430	-
[2095]	25/10/28	1,094	1,095	1,091	1,094	0	0.00	1,337	-
[2095]	25/10/27	1,100	1,100	1,092	1,094	+5	+0.46	2,056	-
[2095]	25/10/24	1,085	1,090	1,085	1,089	+5	+0.46	243	-
[2095]	25/10/23	1,089	1,089	1,083	1,084	-6	-0.55	122	-
[2095]	25/10/22	1,080	1,091	1,080	1,090	+4	+0.37	1,452	-
[2095]	25/10/21	1,083	1,089	1,083	1,086	+4	+0.37	1,202	-
[2095]	25/10/20	1,080	1,082	1,078	1,082	+14	+1.31	830	-
[2095]	25/10/17	1,081	1,081	1,068	1,068	-13	-1.20	538	-
[2095]	25/10/16	1,085	1,085	1,079	1,081	-3	-0.28	364	-
[2095]	25/10/15	1,083	1,084	1,082	1,084	+15	+1.40	91	-
[2095]	25/10/14	1,080	1,080	1,068	1,069	-16	-1.47	21,593	-
[2095]	25/10/10	1,095	1,095	1,084	1,085	-9	-0.82	311	-
[2095]	25/10/09	1,093	1,094	1,093	1,094	+1	+0.09	2	-
[2095]	25/10/08	1,093	1,095	1,092	1,093	+1	+0.09	725	-
[2095]	25/10/07	1,096	1,096	1,092	1,092	-5	-0.46	2,883	-
[2095]	25/10/06	1,096	1,097	1,096	1,097	+3	+0.27	62	-
[2095]	25/10/03	1,090	1,094	1,090	1,094	+5	+0.46	80	-
[2095]	25/10/02	1,087	1,091	1,087	1,089	+3	+0.28	124	-
[2095]	25/10/01	1,099	1,099	1,086	1,086	+1	+0.09	545	-
[2095]	25/09/30	1,087	1,087	1,085	1,085	-2	-0.18	18	-
[2095]	25/09/29	1,097	1,097	1,087	1,087	+9	+0.83	172	-
[2095]	25/09/26	1,078	1,079	1,077	1,078	-7	-0.65	2,498	-
[2095]	25/09/25	1,086	1,086	1,084	1,085	-2	-0.18	320	-
[2095]	25/09/24	1,089	1,089	1,084	1,087	-1	-0.09	66	-
[2095]	25/09/22	1,097	1,097	1,087	1,088	-6	-0.55	26,158	-
[2095]	25/09/19	1,106	1,106	1,094	1,094	-3	-0.27	14,468	-
[2095]	25/09/18	1,101	1,101	1,097	1,097	+4	+0.37	11,468	-
[2095]	25/09/17	1,091	1,094	1,091	1,093	-3	-0.27	212	-
[2095]	25/09/16	1,105	1,105	1,094	1,096	-12	-1.08	10,582	-
[2095]	25/09/12	1,094	1,109	1,094	1,108	+15	+1.37	123	-
[2095]	25/09/11	1,104	1,104	1,092	1,093	-3	-0.27	379	-
[2095]	25/09/10	1,104	1,104	1,095	1,096	-9	-0.81	297	-
[2095]	25/09/09	1,106	1,106	1,103	1,105	-1	-0.09	1,440	-
[2095]	25/09/08	1,117	1,117	1,105	1,106	0	0.00	70	-
[2095]	25/09/05	1,101	1,108	1,101	1,106	+6	+0.55	2,379	-