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
[2096]	26/10/29	941	941	921	931	-25.0	-2.62	1,831	-
[2096]	26/10/28	951	956	934	956	+6.0	+0.63	1,181	-
[2096]	26/10/27	973	973	949	950	-38.0	-3.85	16,045	-
[2096]	26/10/26	950	988	943	988	+38.0	+4.00	35,583	-
[2096]	26/10/23	930	950	930	950	+7.0	+0.74	460	-
[2096]	26/10/22	962	962	925	943	+3.0	+0.32	127,257	-
[2096]	26/10/21	952	952	938	940	+2.0	+0.21	3,736	-
[2096]	26/10/20	960	960	936	938	-8.0	-0.85	5,944	-
[2096]	26/10/19	947	954	944	946	-1.0	-0.11	85,860	-
[2096]	26/10/16	965	965	947	947	-3.0	-0.32	53,056	-
[2096]	26/10/15	949	950	933	950	+12.0	+1.28	1,548	-
[2096]	26/10/14	940	940	935	938	-2.0	-0.21	2,658	-
[2096]	26/10/13	942	944	938	940	+1.0	+0.11	3,420	-
[2096]	26/10/09	948	948	935	939	+4.0	+0.43	30,598	-
[2096]	26/10/08	953	953	929	935	-5.0	-0.53	2,608	-
[2096]	26/10/07	958	958	936	940	-3.0	-0.32	41,640	-
[2096]	26/10/06	936	944	932	943	+3.0	+0.32	1,707	-
[2096]	26/10/05	945	945	936	940	-12.0	-1.26	58,447	-
[2096]	26/10/02	980	980	949	952	-14.0	-1.45	8,562	-
[2096]	26/10/01	980	980	960	966	-3.0	-0.31	562	-
[2096]	26/09/30	965	969	962	969	+5.0	+0.52	5,070	-
[2096]	26/09/29	973	975	962	964	-10.0	-1.03	11,761	-
[2096]	26/09/28	993	993	973	974	-4.0	-0.41	42,019	-
[2096]	26/09/25	996	996	976	978	-3.0	-0.31	11,559	-
[2096]	26/09/24	999	999	979	981	-3.0	-0.30	17,936	-
[2096]	26/09/18	993	993	984	984	-5.0	-0.51	10,804	-
[2096]	26/09/17	1,003	1,003	987	989	-3.0	-0.30	5,246	-
[2096]	26/09/16	1,005	1,005	986	992	+2.0	+0.20	4,562	-
[2096]	26/09/15	990	990	984	990	0	+0.00	1,961	-
[2096]	26/09/14	1,000	1,000	985	990	+5.0	+0.51	1,276	-
[2096]	26/09/11	1,000	1,000	983	985	-13.0	-1.30	23,909	-
[2096]	26/09/10	995	998	989	998	+8.0	+0.81	594	-
[2096]	26/09/09	992	995	985	990	-2.0	-0.20	1,098	-
[2096]	26/09/08	1,011	1,011	985	992	-4.0	-0.40	7,070	-
[2096]	26/09/07	1,018	1,018	994	996	-11.0	-1.09	4,345	-
[2096]	26/09/04	1,015	1,015	1,004	1,007	-2.0	-0.20	6,146	-
[2096]	26/09/03	1,032	1,032	1,008	1,009	-23.0	-2.23	37,633	-
[2096]	26/09/02	1,023	1,032	1,011	1,032	+13.0	+1.28	15,577	-
[2096]	26/09/01	1,017	1,019	1,014	1,019	-2.0	-0.20	34,109	-
[2096]	26/08/31	1,018	1,023	1,016	1,021	-19.0	-1.83	59,542	-
[2096]	26/08/28	1,031	1,040	1,018	1,040	+10.0	+0.97	1,253	-
[2096]	26/08/27	1,028	1,035	1,028	1,030	-2.0	-0.19	415	-
[2096]	26/08/26	1,037	1,037	1,029	1,032	+5.0	+0.49	611	-
[2096]	26/08/25	1,033	1,038	1,027	1,027	-4.0	-0.39	5,553	-
[2096]	26/08/24	1,025	1,031	1,023	1,031	+12.0	+1.18	6,926	-
[2096]	26/08/21	1,027	1,034	1,018	1,019	-14.0	-1.36	17,459	-
[2096]	26/08/20	1,015	1,036	1,015	1,033	+11.0	+1.08	4,287	-
[2096]	26/08/19	1,046	1,046	1,017	1,022	+2.0	+0.20	33,995	-
[2096]	26/08/18	1,037	1,037	1,015	1,020	-7.0	-0.68	52,616	-
[2096]	26/08/17	1,052	1,052	1,027	1,027	-25.0	-2.38	10,310	-
[2096]	26/08/14	1,040	1,052	1,022	1,052	+24.0	+2.33	24,513	-
[2096]	26/08/13	1,035	1,036	1,027	1,028	-6.0	-0.58	22,419	-
[2096]	26/08/12	1,027	1,034	1,025	1,034	+8.0	+0.78	402	-
[2096]	26/08/10	1,029	1,029	1,022	1,026	-1.0	-0.10	773	-
[2096]	26/08/07	1,033	1,039	1,027	1,027	-3.0	-0.29	3,891	-
[2096]	26/08/06	1,043	1,043	1,024	1,030	-8.0	-0.77	6,489	-
[2096]	26/08/05	1,027	1,038	1,021	1,038	+11.0	+1.07	18,508	-
[2096]	26/08/04	1,040	1,040	1,027	1,027	-12.0	-1.15	161,469	-
[2096]	26/08/03	1,080	1,080	1,038	1,039	-24.0	-2.26	226,839	-
[2096]	26/07/31	1,090	1,090	1,063	1,063	-18.0	-1.67	50,186	-
[2096]	26/07/30	1,084	1,084	1,070	1,081	-19.0	-1.73	62,947	-
[2096]	26/07/29	1,090	1,100	1,071	1,100	+33.0	+3.09	836	-
[2096]	26/07/28	1,100	1,100	1,067	1,067	-3.0	-0.28	3,000	-
[2096]	26/07/27	1,063	1,072	1,057	1,070	+15.0	+1.42	882	-
[2096]	26/07/24	1,059	1,059	1,044	1,055	+6.0	+0.57	801	-
[2096]	26/07/23	1,057	1,060	1,049	1,049	-7.0	-0.66	57,218	-
[2096]	26/07/22	1,069	1,069	1,053	1,056	+1.0	+0.09	8,037	-
[2096]	26/07/21	1,043	1,062	1,043	1,055	+12.0	+1.15	25,667	-
[2096]	26/07/17	1,052	1,054	1,040	1,043	+11	+1.07	34,815	-
[2096]	26/07/16	1,075	1,075	1,030	1,032	-16	-1.53	20,608	-
[2096]	26/07/15	1,052	1,052	1,045	1,048	+8	+0.77	30,894	-
[2096]	26/07/14	1,040	1,045	1,034	1,040	+5	+0.48	594	-
[2096]	26/07/13	1,025	1,035	1,025	1,035	+6	+0.58	38,366	-
[2096]	26/07/10	1,040	1,040	1,025	1,029	-2	-0.19	1,182	-
[2096]	26/07/09	1,032	1,033	1,028	1,031	+3	+0.29	17,418	-
[2096]	26/07/08	1,053	1,053	1,025	1,028	-14	-1.34	33,410	-
[2096]	26/07/07	1,045	1,045	1,035	1,042	+5	+0.48	2,708	-
[2096]	26/07/06	1,038	1,045	1,029	1,037	+10	+0.97	21,287	-
[2096]	26/07/03	1,020	1,031	1,020	1,027	+13	+1.28	395	-
[2096]	26/07/02	1,015	1,018	1,007	1,014	+13	+1.30	10,619	-
[2096]	26/07/01	1,030	1,030	1,000	1,001	-19	-1.86	43,089	-
[2096]	26/06/30	1,011	1,024	1,011	1,020	+5	+0.49	938	-
[2096]	26/06/29	1,019	1,022	1,015	1,015	-4	-0.39	18,204	-
[2096]	26/06/26	1,005	1,020	1,003	1,019	+15	+1.49	10,896	-
[2096]	26/06/25	995	1,007	991	1,004	+11	+1.11	25,664	-
[2096]	26/06/24	984	993	984	993	+4	+0.40	18,850	-
[2096]	26/06/23	982	990	982	989	+5	+0.51	11,916	-
[2096]	26/06/22	984	989	982	984	-5	-0.51	25,857	-
[2096]	26/06/19	995	995	982	989	+1	+0.10	204	-
[2096]	26/06/18	993	993	978	988	-6	-0.60	2,293	-
[2096]	26/06/17	996	996	980	994	+11	+1.12	519	-
[2096]	26/06/16	1,020	1,020	982	983	-23	-2.29	19,680	-
[2096]	26/06/15	1,006	1,010	1,000	1,006	+6	+0.60	64,096	-
[2096]	26/06/12	1,000	1,003	987	1,000	+9	+0.91	1,091	-
[2096]	26/06/11	996	998	990	991	+4	+0.41	32,344	-
[2096]	26/06/10	990	990	974	987	+12	+1.23	624	-
[2096]	26/06/09	970	976	969	975	+3	+0.31	34,118	-
[2096]	26/06/08	966	975	964	972	+6	+0.62	2,932	-
[2096]	26/06/05	974	977	966	966	+3	+0.31	15,282	-
[2096]	26/06/04	981	985	963	963	-19	-1.93	65,633	-
[2096]	26/06/03	976	987	976	982	+6	+0.61	358	-
[2096]	26/06/02	1,005	1,005	974	976	-14	-1.41	41,335	-
[2096]	26/06/01	1,020	1,020	989	990	-18	-1.79	530	-
[2096]	26/05/29	1,000	1,014	995	1,008	+18	+1.82	260	-
[2096]	26/05/28	1,000	1,000	987	990	-5	-0.50	6,484	-
[2096]	26/05/27	1,005	1,005	989	995	+5	+0.51	20,626	-
[2096]	26/05/26	1,007	1,007	987	990	-2	-0.20	29,693	-
[2096]	26/05/25	997	997	991	992	-2	-0.20	3,538	-
[2096]	26/05/22	1,014	1,014	991	994	-5.0	-0.50	296	-
[2096]	26/05/21	1,000	1,001	995	999	+2.0	+0.20	43,568	-
[2096]	26/05/20	990	1,010	990	997	-10.0	-0.99	1,028	-
[2096]	26/05/19	998	1,020	998	1,007	+3.0	+0.30	175	-
[2096]	26/05/18	1,013	1,014	993	1,004	-9.0	-0.89	7,501	-
[2096]	26/05/15	1,010	1,017	1,010	1,013	+2.0	+0.20	4,223	-
[2096]	26/05/14	1,010	1,015	1,008	1,011	+1.0	+0.10	149	-
[2096]	26/05/13	1,029	1,029	1,009	1,010	-12.0	-1.17	12,766	-
[2096]	26/05/12	1,028	1,029	1,017	1,022	-6.0	-0.58	6,310	-
[2096]	26/05/11	1,027	1,033	1,026	1,028	0	+0.00	32,392	-
[2096]	26/05/08	1,050	1,050	1,026	1,028	-11.0	-1.06	10,452	-
[2096]	26/05/07	1,052	1,052	1,034	1,039	-4.0	-0.38	15,178	-
[2096]	26/05/01	1,052	1,052	1,038	1,043	+2.0	+0.19	45,175	-
[2096]	26/04/30	1,052	1,052	1,040	1,041	-4.0	-0.38	99,975	-
[2096]	26/04/28	1,056	1,056	1,044	1,045	-4.0	-0.38	92,454	-
[2096]	26/04/27	1,059	1,059	1,049	1,049	-7	-0.66	584	-
[2096]	26/04/24	1,052	1,056	1,047	1,056	+7	+0.67	46,945	-
[2096]	26/04/23	1,065	1,065	1,041	1,049	-30	-2.78	30,719	-
[2096]	26/04/22	1,076	1,079	1,057	1,079	+9	+0.84	40,661	-
[2096]	26/04/21	1,073	1,073	1,067	1,070	0	0.00	10,983	-
[2096]	26/04/20	1,069	1,075	1,069	1,070	-1	-0.09	11,901	-
[2096]	26/04/17	1,078	1,081	1,069	1,071	-7	-0.65	4,491	-
[2096]	26/04/16	1,090	1,090	1,070	1,078	+3	+0.28	9,710	-
[2096]	26/04/15	1,087	1,087	1,075	1,075	-5	-0.46	2,331	-
[2096]	26/04/14	1,076	1,082	1,076	1,080	+12	+1.12	16,476	-
[2096]	26/04/13	1,079	1,079	1,066	1,068	-3	-0.28	27,396	-
[2096]	26/04/10	1,059	1,071	1,059	1,071	+9	+0.85	7,388	-
[2096]	26/04/09	1,113	1,113	1,062	1,062	-21	-1.94	25,469	-
[2096]	26/04/08	1,078	1,083	1,070	1,083	+17	+1.59	6,020	-
[2096]	26/04/07	1,070	1,080	1,064	1,066	0	0.00	1,629	-
[2096]	26/04/06	1,061	1,069	1,061	1,066	+6	+0.57	1,892	-
[2096]	26/04/03	1,067	1,067	1,052	1,060	+9	+0.86	1,683	-
[2096]	26/04/02	1,075	1,075	1,049	1,051	-6	-0.57	10,028	-
[2096]	26/04/01	1,075	1,075	1,050	1,057	+18	+1.73	2,723	-
[2096]	26/03/31	1,078	1,080	1,038	1,039	-9	-0.86	1,410	-
[2096]	26/03/30	1,038	1,068	1,038	1,048	-20	-1.87	14,214	-
[2096]	26/03/27	1,071	1,075	1,068	1,068	-2	-0.19	119,115	-
[2096]	26/03/26	1,081	1,081	1,068	1,070	-11	-1.02	31,796	-
[2096]	26/03/25	1,085	1,086	1,081	1,081	+2	+0.19	40,466	-
[2096]	26/03/24	1,084	1,090	1,079	1,079	+1	+0.09	31,212	-
[2096]	26/03/23	1,090	1,090	1,072	1,078	-25	-2.27	103,768	-
[2096]	26/03/19	1,120	1,120	1,103	1,103	-18	-1.61	1,719	-
[2096]	26/03/18	1,117	1,124	1,117	1,121	+13	+1.17	12,773	-
[2096]	26/03/17	1,114	1,121	1,108	1,108	-4	-0.36	812	-
[2096]	26/03/16	1,138	1,138	1,102	1,112	+4	+0.36	63,277	-
[2096]	26/03/13	1,111	1,117	1,107	1,108	-2	-0.18	21,854	-
[2096]	26/03/12	1,117	1,117	1,108	1,110	-10	-0.89	7,899	-
[2096]	26/03/11	1,101	1,123	1,101	1,120	+16	+1.45	899	-
[2096]	26/03/10	1,131	1,131	1,103	1,104	+3	+0.27	96,437	-
[2096]	26/03/09	1,115	1,115	1,098	1,101	-13	-1.17	99,624	-
[2096]	26/03/06	1,150	1,150	1,111	1,114	-9	-0.80	35,679	-
[2096]	26/03/05	1,120	1,130	1,120	1,123	+18	+1.63	33,615	-
[2096]	26/03/04	1,137	1,137	1,104	1,105	-15	-1.34	40,137	-
[2096]	26/03/03	1,140	1,140	1,117	1,120	-17	-1.50	1,747	-
[2096]	26/03/02	1,130	1,137	1,123	1,137	+9	+0.80	3,409	-
[2096]	26/02/27	1,158	1,158	1,128	1,128	-19	-1.66	12,754	-
[2096]	26/02/26	1,139	1,149	1,139	1,147	+13	+1.15	65,541	-
[2096]	26/02/25	1,146	1,146	1,129	1,134	+6	+0.53	2,453	-
[2096]	26/02/24	1,125	1,130	1,119	1,128	+12	+1.08	2,891	-
[2096]	26/02/20	1,118	1,122	1,115	1,116	-39	-3.38	8,461	-
[2096]	26/02/19	1,164	1,164	1,155	1,155	-13	-1.11	105,742	-
[2096]	26/02/18	1,153	1,169	1,153	1,168	+14	+1.21	1,991	-
[2096]	26/02/17	1,158	1,160	1,150	1,154	-6	-0.52	597	-
[2096]	26/02/16	1,180	1,180	1,151	1,160	+10	+0.87	738	-
[2096]	26/02/13	1,135	1,161	1,135	1,150	-10	-0.86	58,630	-
[2096]	26/02/12	1,167	1,167	1,158	1,160	-12	-1.02	14,230	-
[2096]	26/02/10	1,168	1,172	1,162	1,172	+1	+0.09	327	-
[2096]	26/02/09	1,187	1,187	1,157	1,171	-17	-1.43	636	-
[2096]	26/02/06	1,188	1,188	1,160	1,188	+12	+1.02	188	-
[2096]	26/02/05	1,174	1,176	1,169	1,176	+1	+0.09	20,288	-
[2096]	26/02/04	1,161	1,175	1,153	1,175	+14	+1.21	79,863	-
[2096]	26/02/03	1,153	1,163	1,151	1,161	+4	+0.35	36,783	-
[2096]	26/02/02	1,157	1,157	1,151	1,157	+7	+0.61	168,274	-
[2096]	26/01/30	1,157	1,158	1,149	1,150	-8	-0.69	119,642	-
[2096]	26/01/29	1,160	1,160	1,134	1,158	+12	+1.05	45,074	-
[2096]	26/01/28	1,140	1,146	1,137	1,146	+4	+0.35	12,005	-
[2096]	26/01/27	1,147	1,147	1,137	1,142	-7	-0.61	1,927	-
[2096]	26/01/26	1,153	1,153	1,142	1,149	-7	-0.61	1,943	-
[2096]	26/01/23	1,159	1,161	1,154	1,156	-3	-0.26	969	-
[2096]	26/01/22	1,169	1,169	1,158	1,159	-40	-3.34	11,027	-
[2096]	26/01/21	1,206	1,206	1,157	1,199	+18	+1.52	32,844	-
[2096]	26/01/20	1,190	1,190	1,180	1,181	-15	-1.25	10,959	-
[2096]	26/01/19	1,193	1,196	1,184	1,196	+4	+0.34	46,997	-
[2096]	26/01/16	1,185	1,196	1,185	1,192	+10	+0.85	3,890	-
[2096]	26/01/15	1,178	1,182	1,174	1,182	+6	+0.51	33,025	-
[2096]	26/01/14	1,168	1,178	1,168	1,176	+9	+0.77	1,240	-
[2096]	26/01/13	1,173	1,173	1,163	1,167	-6	-0.51	32,467	-
[2096]	26/01/09	1,172	1,173	1,166	1,173	+5	+0.43	2,098	-
[2096]	26/01/08	1,170	1,170	1,165	1,168	-2	-0.17	12,089	-
[2096]	26/01/07	1,164	1,171	1,159	1,170	+5	+0.43	1,529	-
[2096]	26/01/06	1,165	1,165	1,159	1,165	+2	+0.17	2,162	-
[2096]	26/01/05	1,188	1,188	1,156	1,163	-1	-0.09	2,083	-
[2096]	25/12/30	1,169	1,174	1,164	1,164	-2	-0.17	1,412	-
[2096]	25/12/29	1,158	1,166	1,158	1,166	+8	+0.69	1,532	-
[2096]	25/12/26	1,167	1,167	1,155	1,158	-7	-0.60	2,152	-
[2096]	25/12/25	1,158	1,167	1,158	1,165	+10	+0.87	1,216	-
[2096]	25/12/24	1,153	1,157	1,152	1,155	+3	+0.26	558	-
[2096]	25/12/23	1,151	1,154	1,149	1,152	-3	-0.26	20,121	-
[2096]	25/12/22	1,161	1,166	1,149	1,155	-6	-0.52	13,637	-
[2096]	25/12/19	1,159	1,164	1,159	1,161	+2	+0.17	90,808	-
[2096]	25/12/18	1,154	1,160	1,154	1,159	+7	+0.61	356	-
[2096]	25/12/17	1,152	1,152	1,148	1,152	0	0.00	1,676	-
[2096]	25/12/16	1,150	1,157	1,150	1,152	+1	+0.09	593	-
[2096]	25/12/15	1,147	1,153	1,147	1,151	+4	+0.35	13,393	-
[2096]	25/12/12	1,137	1,151	1,137	1,147	+11	+0.97	31,252	-
[2096]	25/12/11	1,143	1,143	1,127	1,136	-9	-0.79	22,320	-
[2096]	25/12/10	1,132	1,145	1,132	1,145	+8	+0.70	1,629	-
[2096]	25/12/09	1,155	1,155	1,127	1,137	-48	-4.05	3,854	-
[2096]	25/12/08	1,140	1,185	1,131	1,185	+46	+4.04	18,141	-
[2096]	25/12/05	1,139	1,143	1,139	1,139	+1	+0.09	198	-
[2096]	25/12/04	1,151	1,154	1,138	1,138	-16	-1.39	14,563	-
[2096]	25/12/03	1,188	1,188	1,149	1,154	-4	-0.35	25,473	-
[2096]	25/12/02	1,160	1,163	1,154	1,158	-4	-0.34	83,681	-
[2096]	25/12/01	1,192	1,192	1,162	1,162	-30	-2.52	49,427	-
[2096]	25/11/28	1,192	1,192	1,177	1,192	+2	+0.17	98,086	-
[2096]	25/11/27	1,270	1,270	1,184	1,190	+10	+0.85	20,042	-
[2096]	25/11/26	1,182	1,182	1,174	1,180	+4	+0.34	710	-
[2096]	25/11/25	1,176	1,178	1,168	1,176	+13	+1.12	16,411	-
[2096]	25/11/21	1,163	1,165	1,158	1,163	+1	+0.09	991	-
[2096]	25/11/20	1,158	1,167	1,155	1,162	+5	+0.43	4,992	-
[2096]	25/11/19	1,157	1,160	1,152	1,157	+1	+0.09	4,063	-
[2096]	25/11/18	1,178	1,178	1,156	1,156	-15	-1.28	2,261	-
[2096]	25/11/17	1,166	1,171	1,161	1,171	+6	+0.52	7,987	-
[2096]	25/11/14	1,163	1,171	1,162	1,165	+3	+0.26	104,710	-
[2096]	25/11/13	1,165	1,165	1,159	1,162	0	0.00	1,085	-
[2096]	25/11/12	1,169	1,170	1,162	1,162	-1	-0.09	43,192	-
[2096]	25/11/11	1,156	1,163	1,152	1,163	+9	+0.78	2,857	-
[2096]	25/11/10	1,157	1,160	1,153	1,154	+4	+0.35	5,473	-
[2096]	25/11/07	1,150	1,155	1,149	1,150	+4	+0.35	13,912	-
[2096]	25/11/06	1,151	1,151	1,142	1,146	0	0.00	133,003	-
[2096]	25/11/05	1,139	1,146	1,134	1,146	+1	+0.09	69,321	-
[2096]	25/11/04	1,138	1,145	1,137	1,145	+7	+0.62	16,693	-
[2096]	25/10/31	1,142	1,145	1,138	1,138	-3	-0.26	39,788	-
[2096]	25/10/30	1,132	1,141	1,127	1,141	+11	+0.97	32,457	-
[2096]	25/10/29	1,139	1,139	1,128	1,130	-8	-0.70	257,751	-
[2096]	25/10/28	1,146	1,146	1,135	1,138	-4	-0.35	335,971	-
[2096]	25/10/27	1,134	1,142	1,134	1,142	+8	+0.71	256,089	-
[2096]	25/10/24	1,137	1,140	1,134	1,134	-1	-0.09	195,171	-
[2096]	25/10/23	1,131	1,138	1,125	1,135	-5	-0.44	2,276	-
[2096]	25/10/22	1,139	1,140	1,134	1,140	+6	+0.53	235	-
[2096]	25/10/21	1,129	1,135	1,129	1,134	+6	+0.53	67,531	-
[2096]	25/10/20	1,130	1,130	1,124	1,128	-1	-0.09	187	-
[2096]	25/10/17	1,125	1,129	1,123	1,129	+5	+0.44	68,922	-
[2096]	25/10/16	1,118	1,124	1,118	1,124	+9	+0.81	25,536	-
[2096]	25/10/15	1,110	1,116	1,110	1,115	+1	+0.09	959	-
[2096]	25/10/14	1,109	1,114	1,103	1,114	0	0.00	37,077	-
[2096]	25/10/10	1,117	1,117	1,110	1,114	-3	-0.27	243	-
[2096]	25/10/09	1,116	1,120	1,112	1,117	-2	-0.18	2,807	-
[2096]	25/10/08	1,124	1,127	1,119	1,119	-5	-0.44	792	-
[2096]	25/10/07	1,129	1,131	1,122	1,124	-5	-0.44	2,846	-
[2096]	25/10/06	1,119	1,131	1,119	1,129	+16	+1.44	127	-
[2096]	25/10/03	1,115	1,117	1,111	1,113	-3	-0.27	1,019	-
[2096]	25/10/02	1,118	1,126	1,107	1,116	+1	+0.09	40,238	-
[2096]	25/10/01	1,152	1,152	1,108	1,115	-7	-0.62	1,128	-
[2096]	25/09/30	1,121	1,123	1,116	1,122	+4	+0.36	131	-
[2096]	25/09/29	1,137	1,137	1,118	1,118	-19	-1.67	1,086	-
[2096]	25/09/26	1,135	1,137	1,133	1,137	+4	+0.35	2,410	-
[2096]	25/09/25	1,129	1,135	1,127	1,133	+4	+0.35	17,040	-
[2096]	25/09/24	1,128	1,130	1,125	1,129	+2	+0.18	169	-
[2096]	25/09/22	1,129	1,133	1,127	1,127	-4	-0.35	292	-
[2096]	25/09/19	1,137	1,143	1,131	1,131	-5	-0.44	481	-
[2096]	25/09/18	1,141	1,142	1,135	1,136	-3	-0.26	5,328	-
[2096]	25/09/17	1,149	1,149	1,139	1,139	-4	-0.35	2,090	-
[2096]	25/09/16	1,141	1,144	1,136	1,143	+2	+0.18	2,413	-
[2096]	25/09/12	1,136	1,141	1,129	1,141	+11	+0.97	5,208	-
[2096]	25/09/11	1,120	1,132	1,120	1,130	+10	+0.89	380	-
[2096]	25/09/10	1,122	1,122	1,118	1,120	-3	-0.27	917	-
[2096]	25/09/09	1,120	1,123	1,119	1,123	+3	+0.27	933	-
[2096]	25/09/08	1,113	1,122	1,113	1,120	+8	+0.72	296	-
[2096]	25/09/05	1,120	1,120	1,106	1,112	-2	-0.18	3,742	-