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
[2097]	26/10/29	850	850	840	844	-6.0	-0.71	2,449	-
[2097]	26/10/28	863	863	850	850	-12.0	-1.39	10,109	-
[2097]	26/10/27	868	868	862	862	-5.0	-0.58	25,997	-
[2097]	26/10/26	862	868	855	867	+10.0	+1.17	45,213	-
[2097]	26/10/23	852	863	852	857	+5.0	+0.59	19,848	-
[2097]	26/10/22	855	855	847	852	-4.0	-0.47	27,483	-
[2097]	26/10/21	870	870	856	856	-2.0	-0.23	5,029	-
[2097]	26/10/20	872	872	855	858	-14.0	-1.61	11,972	-
[2097]	26/10/19	875	880	863	872	+7.0	+0.81	428	-
[2097]	26/10/16	872	873	865	865	-10.0	-1.14	77,709	-
[2097]	26/10/15	865	875	859	875	0	+0.00	2,826	-
[2097]	26/10/14	867	875	862	875	+5.0	+0.57	31,423	-
[2097]	26/10/13	867	870	864	870	+3.0	+0.35	6,717	-
[2097]	26/10/09	865	870	863	867	-3.0	-0.34	5,723	-
[2097]	26/10/08	866	870	859	870	+2.0	+0.23	52,432	-
[2097]	26/10/07	871	871	867	868	-4.0	-0.46	81,873	-
[2097]	26/10/06	881	881	865	872	-13.0	-1.47	8,202	-
[2097]	26/10/05	882	885	867	885	+4.0	+0.45	3,071	-
[2097]	26/10/02	899	899	879	881	-18.0	-2.00	4,125	-
[2097]	26/10/01	909	909	893	899	-6.0	-0.66	8,088	-
[2097]	26/09/30	904	916	901	905	+3.0	+0.33	619	-
[2097]	26/09/29	922	922	902	902	-7.0	-0.77	7,081	-
[2097]	26/09/28	924	924	909	909	-3.0	-0.33	42,087	-
[2097]	26/09/25	929	929	911	912	-6.0	-0.65	1,121	-
[2097]	26/09/24	919	929	911	918	+3.0	+0.33	1,651	-
[2097]	26/09/18	934	934	915	915	-5.0	-0.54	48,398	-
[2097]	26/09/17	934	934	919	920	0	+0.00	178	-
[2097]	26/09/16	925	925	920	920	-2.0	-0.22	285	-
[2097]	26/09/15	934	934	919	922	0	+0.00	535	-
[2097]	26/09/14	935	935	919	922	+2.0	+0.22	608	-
[2097]	26/09/11	939	939	918	920	-16.0	-1.71	8,717	-
[2097]	26/09/10	940	940	923	936	+8.0	+0.86	6,895	-
[2097]	26/09/09	932	932	924	928	+1.0	+0.11	24,817	-
[2097]	26/09/08	932	932	923	927	-2.0	-0.22	46,536	-
[2097]	26/09/07	932	932	927	929	-4.0	-0.43	131,123	-
[2097]	26/09/04	937	938	933	933	-3.0	-0.32	49,947	-
[2097]	26/09/03	937	943	936	936	0	+0.00	23,519	-
[2097]	26/09/02	943	944	936	936	-9.0	-0.95	1,185	-
[2097]	26/09/01	946	946	939	945	+3.0	+0.32	48,580	-
[2097]	26/08/31	953	956	938	942	-18.0	-1.88	36,283	-
[2097]	26/08/28	960	960	941	960	+2.0	+0.21	9,974	-
[2097]	26/08/27	960	960	950	958	-2.0	-0.21	3,634	-
[2097]	26/08/26	951	960	951	960	+10.0	+1.05	9,887	-
[2097]	26/08/25	947	952	947	950	+3.0	+0.32	9,580	-
[2097]	26/08/24	951	951	941	947	+6.0	+0.64	9,397	-
[2097]	26/08/21	943	943	937	941	-7.0	-0.74	1,369	-
[2097]	26/08/20	942	948	942	948	+4.0	+0.42	1,438	-
[2097]	26/08/19	957	957	940	944	+1.0	+0.11	41,850	-
[2097]	26/08/18	948	948	939	943	-6.0	-0.63	2,797	-
[2097]	26/08/17	955	955	948	949	+3.0	+0.32	1,100	-
[2097]	26/08/14	964	964	943	946	-3.0	-0.32	20,251	-
[2097]	26/08/13	970	970	945	949	-6.0	-0.63	52,689	-
[2097]	26/08/12	953	955	942	955	+12.0	+1.27	503	-
[2097]	26/08/10	955	955	937	943	+3.0	+0.32	500	-
[2097]	26/08/07	957	957	940	940	-2.0	-0.21	38,340	-
[2097]	26/08/06	944	946	938	942	-2.0	-0.21	101,274	-
[2097]	26/08/05	959	959	940	944	-3.0	-0.32	23,212	-
[2097]	26/08/04	970	970	947	947	-8.0	-0.84	84,574	-
[2097]	26/08/03	967	967	953	955	-15.0	-1.55	290,825	-
[2097]	26/07/31	987	987	969	970	-14.0	-1.42	17,888	-
[2097]	26/07/30	997	997	972	984	-5.0	-0.51	51,254	-
[2097]	26/07/29	990	990	980	989	+12.0	+1.23	27,616	-
[2097]	26/07/28	976	981	972	977	+2.0	+0.21	82,028	-
[2097]	26/07/27	970	975	970	975	+9.0	+0.93	100,643	-
[2097]	26/07/24	968	969	963	966	+2.0	+0.21	57,884	-
[2097]	26/07/23	985	985	964	964	-14.0	-1.43	140,960	-
[2097]	26/07/22	990	990	975	978	+3.0	+0.31	39,900	-
[2097]	26/07/21	980	984	975	975	+8.0	+0.83	3,066	-
[2097]	26/07/17	966	977	966	967	+1	+0.10	33,468	-
[2097]	26/07/16	978	983	966	966	-9	-0.92	15,129	-
[2097]	26/07/15	987	987	975	975	+3	+0.31	44,770	-
[2097]	26/07/14	972	973	964	972	+3	+0.31	170,020	-
[2097]	26/07/13	979	979	965	969	+1	+0.10	45,464	-
[2097]	26/07/10	974	974	968	968	-5	-0.51	35,702	-
[2097]	26/07/09	978	978	971	973	-6	-0.61	31,372	-
[2097]	26/07/08	997	997	976	979	-5	-0.51	67,159	-
[2097]	26/07/07	978	987	978	984	+10	+1.03	135	-
[2097]	26/07/06	976	987	974	974	+3	+0.31	27,566	-
[2097]	26/07/03	965	975	964	971	+9	+0.94	4,345	-
[2097]	26/07/02	967	967	959	962	+4	+0.42	50,629	-
[2097]	26/07/01	968	968	956	958	-10	-1.03	32,131	-
[2097]	26/06/30	969	973	968	968	+2	+0.21	7,065	-
[2097]	26/06/29	971	974	966	966	-4	-0.41	949	-
[2097]	26/06/26	961	973	959	970	+10	+1.04	31,865	-
[2097]	26/06/25	950	964	950	960	+3	+0.31	60,044	-
[2097]	26/06/24	950	960	950	957	+9	+0.95	17,131	-
[2097]	26/06/23	947	953	947	948	-6	-0.63	49,782	-
[2097]	26/06/22	956	960	952	954	-5	-0.52	13,497	-
[2097]	26/06/19	956	962	955	959	+4	+0.42	7,779	-
[2097]	26/06/18	960	960	952	955	-4	-0.42	13,066	-
[2097]	26/06/17	965	965	957	959	-1	-0.10	507	-
[2097]	26/06/16	975	975	959	960	-23	-2.34	30,312	-
[2097]	26/06/15	987	993	982	983	-2	-0.20	66,528	-
[2097]	26/06/12	982	987	982	985	+11	+1.13	2,311	-
[2097]	26/06/11	975	982	974	974	-1	-0.10	40,731	-
[2097]	26/06/10	972	975	964	975	+11	+1.14	58,777	-
[2097]	26/06/09	964	966	960	964	+2	+0.21	662	-
[2097]	26/06/08	959	969	958	962	-6	-0.62	845	-
[2097]	26/06/05	965	969	959	968	+6	+0.62	15,884	-
[2097]	26/06/04	973	973	962	962	-8	-0.82	57,494	-
[2097]	26/06/03	968	976	968	970	+4	+0.41	864	-
[2097]	26/06/02	994	994	963	966	-13	-1.33	18,536	-
[2097]	26/06/01	1,006	1,006	979	979	-23	-2.30	26,451	-
[2097]	26/05/29	1,002	1,006	994	1,002	+7	+0.70	38,479	-
[2097]	26/05/28	1,002	1,002	993	995	-2	-0.20	1,290	-
[2097]	26/05/27	1,002	1,002	995	997	+2	+0.20	10,143	-
[2097]	26/05/26	1,004	1,004	992	995	-4	-0.40	65,136	-
[2097]	26/05/25	1,002	1,004	999	999	-6	-0.60	10,204	-
[2097]	26/05/22	1,018	1,018	1,002	1,005	-2.0	-0.20	301	-
[2097]	26/05/21	1,010	1,011	1,006	1,007	-1.0	-0.10	232	-
[2097]	26/05/20	1,018	1,018	1,004	1,008	-7.0	-0.69	16,266	-
[2097]	26/05/19	1,008	1,018	1,008	1,015	+3.0	+0.30	672	-
[2097]	26/05/18	1,022	1,022	1,008	1,012	-4.0	-0.39	5,719	-
[2097]	26/05/15	1,021	1,023	1,016	1,016	-3.0	-0.29	1,292	-
[2097]	26/05/14	1,024	1,024	1,015	1,019	-3.0	-0.29	844	-
[2097]	26/05/13	1,028	1,028	1,022	1,022	-6.0	-0.58	1,999	-
[2097]	26/05/12	1,038	1,038	1,027	1,028	-6.0	-0.58	20,177	-
[2097]	26/05/11	1,035	1,040	1,033	1,034	-2.0	-0.19	59,067	-
[2097]	26/05/08	1,043	1,043	1,034	1,036	-5.0	-0.48	2,372	-
[2097]	26/05/07	1,055	1,055	1,041	1,041	-1.0	-0.10	13,537	-
[2097]	26/05/01	1,056	1,056	1,038	1,042	-1.0	-0.10	12,347	-
[2097]	26/04/30	1,058	1,058	1,040	1,043	+3.0	+0.29	915	-
[2097]	26/04/28	1,064	1,064	1,040	1,040	-16.0	-1.52	44,539	-
[2097]	26/04/27	1,065	1,065	1,052	1,056	+3	+0.28	404	-
[2097]	26/04/24	1,065	1,065	1,053	1,053	-15	-1.40	21,793	-
[2097]	26/04/23	1,056	1,089	1,048	1,068	+10	+0.95	20,650	-
[2097]	26/04/22	1,084	1,084	1,058	1,058	-9	-0.84	876	-
[2097]	26/04/21	1,087	1,087	1,067	1,067	-9	-0.84	1,236	-
[2097]	26/04/20	1,085	1,085	1,071	1,076	+6	+0.56	1,736	-
[2097]	26/04/17	1,075	1,076	1,068	1,070	-5	-0.47	42,065	-
[2097]	26/04/16	1,082	1,082	1,071	1,075	-7	-0.65	5,720	-
[2097]	26/04/15	1,082	1,085	1,082	1,082	+3	+0.28	14,494	-
[2097]	26/04/14	1,080	1,090	1,079	1,079	+6	+0.56	31,884	-
[2097]	26/04/13	1,081	1,081	1,071	1,073	-1	-0.09	152	-
[2097]	26/04/10	1,103	1,103	1,071	1,074	+1	+0.09	3,189	-
[2097]	26/04/09	1,114	1,114	1,073	1,073	-11	-1.01	2,898	-
[2097]	26/04/08	1,084	1,087	1,078	1,084	+11	+1.03	1,499	-
[2097]	26/04/07	1,075	1,077	1,071	1,073	+1	+0.09	442	-
[2097]	26/04/06	1,068	1,077	1,068	1,072	+4	+0.37	1,963	-
[2097]	26/04/03	1,076	1,076	1,059	1,068	+8	+0.75	358	-
[2097]	26/04/02	1,074	1,081	1,060	1,060	-7	-0.66	17,499	-
[2097]	26/04/01	1,054	1,075	1,054	1,067	+15	+1.43	3,201	-
[2097]	26/03/31	1,067	1,067	1,048	1,052	-5	-0.47	1,326	-
[2097]	26/03/30	1,038	1,074	1,038	1,057	-11	-1.03	4,743	-
[2097]	26/03/27	1,071	1,071	1,067	1,068	0	0.00	42,038	-
[2097]	26/03/26	1,100	1,100	1,067	1,068	-8	-0.74	1,017	-
[2097]	26/03/25	1,104	1,104	1,076	1,076	+2	+0.19	32,186	-
[2097]	26/03/24	1,076	1,082	1,074	1,074	+8	+0.75	628	-
[2097]	26/03/23	1,068	1,076	1,064	1,066	-21	-1.93	135,882	-
[2097]	26/03/19	1,099	1,099	1,087	1,087	-7	-0.64	27,220	-
[2097]	26/03/18	1,094	1,101	1,094	1,094	+1	+0.09	12,513	-
[2097]	26/03/17	1,093	1,096	1,092	1,093	+4	+0.37	2,108	-
[2097]	26/03/16	1,080	1,089	1,077	1,089	+8	+0.74	30,144	-
[2097]	26/03/13	1,098	1,098	1,081	1,081	-7	-0.64	12,656	-
[2097]	26/03/12	1,087	1,089	1,083	1,088	-8	-0.73	14,578	-
[2097]	26/03/11	1,112	1,112	1,085	1,096	+14	+1.29	5,193	-
[2097]	26/03/10	1,115	1,115	1,082	1,082	-3	-0.28	69,148	-
[2097]	26/03/09	1,093	1,093	1,080	1,085	-8	-0.73	33,852	-
[2097]	26/03/06	1,105	1,109	1,092	1,093	-9	-0.82	652	-
[2097]	26/03/05	1,116	1,116	1,101	1,102	+16	+1.47	12,750	-
[2097]	26/03/04	1,100	1,100	1,085	1,086	-14	-1.27	107,749	-
[2097]	26/03/03	1,106	1,106	1,098	1,100	-12	-1.08	15,244	-
[2097]	26/03/02	1,108	1,115	1,103	1,112	+4	+0.36	2,257	-
[2097]	26/02/27	1,130	1,130	1,108	1,108	-21	-1.86	63,389	-
[2097]	26/02/26	1,129	1,132	1,126	1,129	-5	-0.44	3,520	-
[2097]	26/02/25	1,119	1,134	1,114	1,134	+18	+1.61	143,875	-
[2097]	26/02/24	1,108	1,117	1,107	1,116	+10	+0.90	4,943	-
[2097]	26/02/20	1,107	1,107	1,101	1,106	-6	-0.54	1,481	-
[2097]	26/02/19	1,113	1,113	1,104	1,112	-1	-0.09	4,720	-
[2097]	26/02/18	1,101	1,113	1,099	1,113	+13	+1.18	2,387	-
[2097]	26/02/17	1,108	1,108	1,097	1,100	-5	-0.45	4,095	-
[2097]	26/02/16	1,103	1,105	1,097	1,105	+5	+0.45	775	-
[2097]	26/02/13	1,121	1,121	1,098	1,100	-9	-0.81	59,114	-
[2097]	26/02/12	1,103	1,110	1,103	1,109	+1	+0.09	4,937	-
[2097]	26/02/10	1,112	1,112	1,105	1,108	+3	+0.27	565	-
[2097]	26/02/09	1,113	1,113	1,105	1,105	-8	-0.72	11,420	-
[2097]	26/02/06	1,113	1,113	1,102	1,113	+1	+0.09	36,561	-
[2097]	26/02/05	1,104	1,114	1,104	1,112	0	0.00	60,819	-
[2097]	26/02/04	1,101	1,114	1,098	1,112	+16	+1.46	50,213	-
[2097]	26/02/03	1,096	1,107	1,096	1,096	-1	-0.09	62,941	-
[2097]	26/02/02	1,100	1,103	1,094	1,097	-3	-0.27	37,417	-
[2097]	26/01/30	1,094	1,105	1,094	1,100	0	0.00	81,737	-
[2097]	26/01/29	1,102	1,102	1,088	1,100	-32	-2.83	79,484	-
[2097]	26/01/28	1,100	1,132	1,086	1,132	+43	+3.95	16,877	-
[2097]	26/01/27	1,109	1,109	1,084	1,089	-4	-0.37	863	-
[2097]	26/01/26	1,129	1,129	1,092	1,093	-11	-1.00	10,563	-
[2097]	26/01/23	1,127	1,127	1,101	1,104	+2	+0.18	560	-
[2097]	26/01/22	1,102	1,106	1,097	1,102	-7	-0.63	10,847	-
[2097]	26/01/21	1,115	1,115	1,093	1,109	-36	-3.14	12,871	-
[2097]	26/01/20	1,118	1,145	1,111	1,145	+29	+2.60	30,898	-
[2097]	26/01/19	1,145	1,145	1,116	1,116	-9	-0.80	32,908	-
[2097]	26/01/16	1,128	1,128	1,120	1,125	+9	+0.81	3,949	-
[2097]	26/01/15	1,128	1,128	1,112	1,116	+1	+0.09	10,459	-
[2097]	26/01/14	1,129	1,129	1,110	1,115	+7	+0.63	11,885	-
[2097]	26/01/13	1,129	1,129	1,102	1,108	+1	+0.09	21,527	-
[2097]	26/01/09	1,112	1,112	1,105	1,107	-2	-0.18	60,283	-
[2097]	26/01/08	1,107	1,110	1,103	1,109	-57	-4.89	32,462	-
[2097]	26/01/07	1,102	1,166	1,098	1,166	+64	+5.81	222	-
[2097]	26/01/06	1,095	1,102	1,095	1,102	+6	+0.55	6,066	-
[2097]	26/01/05	1,094	1,096	1,087	1,096	+2	+0.18	788	-
[2097]	25/12/30	1,100	1,102	1,094	1,094	+1	+0.09	1,984	-
[2097]	25/12/29	1,061	1,095	1,061	1,093	+2	+0.18	2,466	-
[2097]	25/12/26	1,099	1,099	1,084	1,091	-1	-0.09	1,837	-
[2097]	25/12/25	1,095	1,096	1,091	1,092	-1	-0.09	292	-
[2097]	25/12/24	1,091	1,094	1,089	1,093	+5	+0.46	187	-
[2097]	25/12/23	1,080	1,088	1,078	1,088	+7	+0.65	7,335	-
[2097]	25/12/22	1,091	1,091	1,076	1,081	-5	-0.46	6,357	-
[2097]	25/12/19	1,082	1,087	1,080	1,086	+4	+0.37	50	-
[2097]	25/12/18	1,090	1,090	1,075	1,082	+14	+1.31	900	-
[2097]	25/12/17	1,090	1,090	1,067	1,068	+2	+0.19	1,400	-
[2097]	25/12/16	1,060	1,071	1,060	1,066	+10	+0.95	1,989	-
[2097]	25/12/15	1,051	1,058	1,051	1,056	+3	+0.28	14,521	-
[2097]	25/12/12	1,085	1,085	1,051	1,053	+9	+0.86	728	-
[2097]	25/12/11	1,047	1,050	1,039	1,044	-3	-0.29	1,901	-
[2097]	25/12/10	1,042	1,047	1,039	1,047	+4	+0.38	145	-
[2097]	25/12/09	1,032	1,043	1,031	1,043	+5	+0.48	2,730	-
[2097]	25/12/08	1,050	1,050	1,033	1,038	-12	-1.14	26,247	-
[2097]	25/12/05	1,047	1,050	1,041	1,050	+1	+0.10	2,219	-
[2097]	25/12/04	1,057	1,057	1,046	1,049	-9	-0.85	1,404	-
[2097]	25/12/03	1,055	1,059	1,053	1,058	0	0.00	31,650	-
[2097]	25/12/02	1,059	1,062	1,052	1,058	-3	-0.28	33,107	-
[2097]	25/12/01	1,070	1,070	1,061	1,061	-9	-0.84	47,913	-
[2097]	25/11/28	1,085	1,085	1,070	1,070	-13	-1.20	1,954	-
[2097]	25/11/27	1,079	1,085	1,077	1,083	+8	+0.74	192	-
[2097]	25/11/26	1,075	1,076	1,072	1,075	+5	+0.47	1,889	-
[2097]	25/11/25	1,067	1,072	1,062	1,070	+7	+0.66	425	-
[2097]	25/11/21	1,068	1,068	1,058	1,063	0	0.00	618	-
[2097]	25/11/20	1,062	1,065	1,059	1,063	+7	+0.66	28,921	-
[2097]	25/11/19	1,055	1,060	1,054	1,056	-2	-0.19	1,151	-
[2097]	25/11/18	1,078	1,078	1,058	1,058	-12	-1.12	971	-
[2097]	25/11/17	1,069	1,070	1,065	1,070	+2	+0.19	420	-
[2097]	25/11/14	1,067	1,069	1,066	1,068	+3	+0.28	1,587	-
[2097]	25/11/13	1,068	1,068	1,062	1,065	-6	-0.56	31,042	-
[2097]	25/11/12	1,070	1,073	1,069	1,071	+4	+0.37	34,722	-
[2097]	25/11/11	1,058	1,067	1,058	1,067	+10	+0.95	301	-
[2097]	25/11/10	1,062	1,063	1,057	1,057	+4	+0.38	30,920	-
[2097]	25/11/07	1,059	1,059	1,053	1,053	-3	-0.28	943	-
[2097]	25/11/06	1,060	1,060	1,051	1,056	+1	+0.09	110,651	-
[2097]	25/11/05	1,051	1,056	1,045	1,055	+1	+0.09	162,283	-
[2097]	25/11/04	1,047	1,054	1,045	1,054	+8	+0.76	694	-
[2097]	25/10/31	1,052	1,052	1,046	1,046	-1	-0.10	44,289	-
[2097]	25/10/30	1,047	1,049	1,035	1,047	+6	+0.58	96,689	-
[2097]	25/10/29	1,060	1,060	1,038	1,041	-13	-1.23	65,508	-
[2097]	25/10/28	1,060	1,060	1,051	1,054	-7	-0.66	181,536	-
[2097]	25/10/27	1,060	1,062	1,056	1,061	+6	+0.57	206,373	-
[2097]	25/10/24	1,066	1,066	1,055	1,055	-3	-0.28	229,157	-
[2097]	25/10/23	1,051	1,058	1,048	1,058	+4	+0.38	1,060	-
[2097]	25/10/22	1,054	1,056	1,051	1,054	+5	+0.48	679	-
[2097]	25/10/21	1,050	1,051	1,046	1,049	+1	+0.10	555	-
[2097]	25/10/20	1,051	1,051	1,042	1,048	+5	+0.48	14,222	-
[2097]	25/10/17	1,043	1,043	1,038	1,043	+1	+0.10	70,628	-
[2097]	25/10/16	1,033	1,042	1,033	1,042	+6	+0.58	1,709	-
[2097]	25/10/15	1,035	1,036	1,032	1,036	+5	+0.48	2,200	-
[2097]	25/10/14	1,028	1,031	1,021	1,031	+1	+0.10	18,182	-
[2097]	25/10/10	1,032	1,032	1,028	1,030	-3	-0.29	5,332	-
[2097]	25/10/09	1,033	1,033	1,026	1,033	+1	+0.10	85,292	-
[2097]	25/10/08	1,040	1,040	1,032	1,032	-5	-0.48	277	-
[2097]	25/10/07	1,038	1,042	1,035	1,037	-7	-0.67	3,915	-
[2097]	25/10/06	1,032	1,044	1,032	1,044	+19	+1.85	34,941	-
[2097]	25/10/03	1,026	1,028	1,021	1,025	-2	-0.19	7,265	-
[2097]	25/10/02	1,034	1,034	1,022	1,027	-2	-0.19	1,214	-
[2097]	25/10/01	1,041	1,041	1,024	1,029	-11	-1.06	96,345	-
[2097]	25/09/30	1,037	1,042	1,033	1,040	+6	+0.58	298	-
[2097]	25/09/29	1,075	1,101	1,034	1,034	-19	-1.80	1,481	-
[2097]	25/09/26	1,050	1,053	1,049	1,053	+6	+0.57	3,328	-
[2097]	25/09/25	1,044	1,047	1,043	1,047	+3	+0.29	840	-
[2097]	25/09/24	1,049	1,049	1,043	1,044	-3	-0.29	302	-
[2097]	25/09/22	1,039	1,049	1,039	1,047	+9	+0.87	448	-
[2097]	25/09/19	1,050	1,051	1,038	1,038	-9	-0.86	570	-
[2097]	25/09/18	1,049	1,049	1,045	1,047	+2	+0.19	7,823	-
[2097]	25/09/17	1,049	1,051	1,041	1,045	+3	+0.29	31,833	-
[2097]	25/09/16	1,039	1,043	1,034	1,042	+7	+0.68	36,318	-
[2097]	25/09/12	1,030	1,035	1,027	1,035	+13	+1.27	1,411	-
[2097]	25/09/11	1,020	1,025	1,020	1,022	+6	+0.59	758	-
[2097]	25/09/10	1,016	1,017	1,014	1,016	0	0.00	715	-
[2097]	25/09/09	1,009	1,017	1,009	1,016	+9	+0.89	17,796	-
[2097]	25/09/08	1,019	1,019	1,007	1,007	0	0.00	1,697	-
[2097]	25/09/05	1,008	1,010	1,003	1,007	0	0.00	3,721	-