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
[2015]	26/10/29	2,082	2,084	2,080	2,083	+3.0	+0.14	1,213	-
[2015]	26/10/28	2,085	2,085	2,077	2,080	-5.0	-0.24	10,517	-
[2015]	26/10/27	2,078	2,085	2,078	2,085	+9.0	+0.43	1,002	-
[2015]	26/10/26	2,071	2,076	2,070	2,076	+3.0	+0.14	1,499	-
[2015]	26/10/23	2,067	2,075	2,067	2,073	+13.0	+0.63	1,583	-
[2015]	26/10/22	2,071	2,071	2,060	2,060	-7.0	-0.34	3,941	-
[2015]	26/10/21	2,069	2,070	2,066	2,067	-1.0	-0.05	1,890	-
[2015]	26/10/20	2,070	2,070	2,066	2,068	-11.0	-0.53	993	-
[2015]	26/10/19	2,072	2,079	2,068	2,079	+11.0	+0.53	63	-
[2015]	26/10/16	2,069	2,069	2,066	2,068	+2.0	+0.10	1,976	-
[2015]	26/10/15	2,062	2,066	2,056	2,066	+8.0	+0.39	2,104	-
[2015]	26/10/14	2,055	2,058	2,054	2,058	0	+0.00	369	-
[2015]	26/10/13	2,056	2,058	2,053	2,058	+9.0	+0.44	986	-
[2015]	26/10/09	2,049	2,049	2,048	2,049	+10.0	+0.49	47	-
[2015]	26/10/08	2,043	2,043	2,035	2,039	-3.0	-0.15	651	-
[2015]	26/10/07	2,045	2,045	2,040	2,042	-3.0	-0.15	34	-
[2015]	26/10/06	2,037	2,045	2,033	2,045	+3.0	+0.15	356	-
[2015]	26/10/05	2,036	2,042	2,036	2,042	0	+0.00	1,005	-
[2015]	26/10/02	2,044	2,044	2,040	2,042	-1.0	-0.05	1,173	-
[2015]	26/10/01	2,037	2,043	2,031	2,043	+13.0	+0.64	3,474	-
[2015]	26/09/30	2,037	2,037	2,025	2,030	-4.0	-0.20	483	-
[2015]	26/09/29	2,037	2,038	2,032	2,034	-7.0	-0.34	2,880	-
[2015]	26/09/28	2,060	2,060	2,041	2,041	-14.0	-0.68	1,850	-
[2015]	26/09/25	2,060	2,060	2,052	2,055	-8.0	-0.39	703	-
[2015]	26/09/24	2,067	2,067	2,056	2,063	-6.0	-0.29	2,209	-
[2015]	26/09/18	2,053	2,069	2,053	2,069	+26.0	+1.27	1,254	-
[2015]	26/09/17	2,043	2,047	2,043	2,043	+6.0	+0.29	909	-
[2015]	26/09/16	2,040	2,041	2,034	2,037	+10.0	+0.49	634	-
[2015]	26/09/15	2,029	2,030	2,027	2,027	-1.0	-0.05	418	-
[2015]	26/09/14	2,026	2,028	2,019	2,028	-1.0	-0.05	1,653	-
[2015]	26/09/11	2,032	2,033	2,029	2,029	-11.0	-0.54	3,401	-
[2015]	26/09/10	2,050	2,050	2,034	2,040	+3.0	+0.15	2,346	-
[2015]	26/09/09	2,048	2,048	2,035	2,037	-9.0	-0.44	834	-
[2015]	26/09/08	2,050	2,050	2,038	2,046	-25.0	-1.21	2,146	-
[2015]	26/09/07	2,085	2,085	2,070	2,071	-13.0	-0.62	368	-
[2015]	26/09/04	2,081	2,084	2,071	2,084	-11.0	-0.53	1,062	-
[2015]	26/09/03	2,117	2,117	2,095	2,095	-26.0	-1.23	1,365	-
[2015]	26/09/02	2,131	2,131	2,120	2,121	-10.0	-0.47	784	-
[2015]	26/09/01	2,130	2,131	2,126	2,131	-8.0	-0.37	970	-
[2015]	26/08/31	2,141	2,141	2,134	2,139	0	+0.00	1,156	-
[2015]	26/08/28	2,135	2,139	2,135	2,139	-2.0	-0.09	13,219	-
[2015]	26/08/27	2,140	2,141	2,135	2,141	+5.0	+0.23	442	-
[2015]	26/08/26	2,141	2,141	2,135	2,136	+2.0	+0.09	623	-
[2015]	26/08/25	2,131	2,134	2,130	2,134	+6.0	+0.28	46	-
[2015]	26/08/24	2,111	2,128	2,111	2,128	-24.0	-1.12	3,736	-
[2015]	26/08/21	2,153	2,153	2,148	2,152	+1.0	+0.05	18,551	-
[2015]	26/08/20	2,155	2,155	2,149	2,151	-4.0	-0.19	611	-
[2015]	26/08/19	2,154	2,157	2,154	2,155	+1.0	+0.05	16,537	-
[2015]	26/08/18	2,152	2,155	2,152	2,154	0	+0.00	4,540	-
[2015]	26/08/17	2,168	2,168	2,152	2,154	-5.0	-0.23	614	-
[2015]	26/08/14	2,160	2,163	2,159	2,159	+2.0	+0.09	269	-
[2015]	26/08/13	2,146	2,157	2,146	2,157	+4.0	+0.19	519	-
[2015]	26/08/12	2,152	2,153	2,151	2,153	+8.0	+0.37	121	-
[2015]	26/08/10	2,138	2,145	2,135	2,145	+5.0	+0.23	451	-
[2015]	26/08/07	2,142	2,142	2,138	2,140	-1.0	-0.05	60	-
[2015]	26/08/06	2,140	2,141	2,137	2,141	+1.0	+0.05	667	-
[2015]	26/08/05	2,169	2,169	2,126	2,140	+14.0	+0.66	200	-
[2015]	26/08/04	2,134	2,135	2,122	2,126	+13.0	+0.62	1,618	-
[2015]	26/08/03	2,156	2,156	2,095	2,113	-58.0	-2.67	53,451	-
[2015]	26/07/31	2,214	2,214	2,164	2,171	-36.0	-1.63	10,765	-
[2015]	26/07/30	2,210	2,210	2,204	2,207	-7.0	-0.32	95,050	-
[2015]	26/07/29	2,219	2,219	2,211	2,214	-2.0	-0.09	11,197	-
[2015]	26/07/28	2,213	2,216	2,213	2,216	+5.0	+0.23	22,176	-
[2015]	26/07/27	2,218	2,218	2,211	2,211	+7.0	+0.32	28,012	-
[2015]	26/07/24	2,205	2,205	2,201	2,204	+3.0	+0.14	670	-
[2015]	26/07/23	2,201	2,201	2,200	2,201	-4.0	-0.18	121	-
[2015]	26/07/22	2,207	2,207	2,205	2,205	+4.0	+0.18	359	-
[2015]	26/07/21	2,209	2,209	2,200	2,201	-5.0	-0.23	10,367	-
[2015]	26/07/17	2,204	2,209	2,204	2,206	+4	+0.18	207	-
[2015]	26/07/16	2,187	2,202	2,187	2,202	+6	+0.27	285	-
[2015]	26/07/15	2,243	2,243	2,195	2,196	+3	+0.14	2,226	-
[2015]	26/07/14	2,208	2,208	2,192	2,193	-6	-0.27	26	-
[2015]	26/07/13	2,175	2,199	2,175	2,199	+2	+0.09	62	-
[2015]	26/07/10	2,209	2,209	2,191	2,197	-4	-0.18	16,592	-
[2015]	26/07/09	2,228	2,228	2,199	2,201	-2	-0.09	35,254	-
[2015]	26/07/08	2,229	2,229	2,203	2,203	-5	-0.23	145	-
[2015]	26/07/07	2,212	2,212	2,205	2,208	-4	-0.18	84	-
[2015]	26/07/06	2,228	2,228	2,203	2,212	+17	+0.77	10,244	-
[2015]	26/07/03	2,229	2,229	2,195	2,195	-15	-0.68	321	-
[2015]	26/07/02	2,228	2,228	2,210	2,210	-8	-0.36	74	-
[2015]	26/07/01	2,229	2,229	2,180	2,218	-10	-0.45	235	-
[2015]	26/06/30	2,219	2,228	2,219	2,228	+9	+0.41	55	-
[2015]	26/06/29	2,169	2,219	2,169	2,219	+3	+0.14	488	-
[2015]	26/06/26	2,214	2,216	2,214	2,216	+5	+0.23	34,006	-
[2015]	26/06/25	2,199	2,211	2,199	2,211	+13	+0.59	222	-
[2015]	26/06/24	2,248	2,248	2,196	2,198	-1	-0.05	1,486	-
[2015]	26/06/23	2,194	2,199	2,193	2,199	+2	+0.09	7,869	-
[2015]	26/06/22	2,191	2,197	2,191	2,197	+2	+0.09	258	-
[2015]	26/06/19	2,190	2,195	2,190	2,195	+7	+0.32	239	-
[2015]	26/06/18	2,184	2,188	2,184	2,188	0	0.00	110	-
[2015]	26/06/17	2,186	2,188	2,186	2,188	+7	+0.32	138	-
[2015]	26/06/16	2,186	2,186	2,178	2,181	-1	-0.05	2,035	-
[2015]	26/06/15	2,182	2,184	2,182	2,182	+2	+0.09	575	-
[2015]	26/06/12	2,173	2,181	2,173	2,180	+8	+0.37	217	-
[2015]	26/06/11	2,169	2,172	2,168	2,172	+1	+0.05	22	-
[2015]	26/06/10	2,172	2,172	2,168	2,171	+6	+0.28	955	-
[2015]	26/06/09	2,164	2,165	2,162	2,165	+2	+0.09	64,347	-
[2015]	26/06/08	2,167	2,167	2,162	2,163	-11	-0.51	867	-
[2015]	26/06/05	2,174	2,174	2,172	2,174	+4	+0.18	237	-
[2015]	26/06/04	2,172	2,172	2,170	2,170	-1	-0.05	21	-
[2015]	26/06/03	2,175	2,175	2,171	2,171	-4	-0.18	988	-
[2015]	26/06/02	2,172	2,175	2,170	2,175	+8	+0.37	1,235	-
[2015]	26/06/01	2,166	2,167	2,165	2,167	0	0.00	596	-
[2015]	26/05/29	2,166	2,169	2,166	2,167	+7	+0.32	715	-
[2015]	26/05/28	2,161	2,161	2,158	2,160	-3	-0.14	202	-
[2015]	26/05/27	2,169	2,169	2,159	2,163	+9	+0.42	64,838	-
[2015]	26/05/26	2,156	2,156	2,152	2,154	-2	-0.09	231,994	-
[2015]	26/05/25	2,153	2,156	2,152	2,156	+9	+0.42	258	-
[2015]	26/05/22	2,150	2,150	2,142	2,147	-13.0	-0.60	165	-
[2015]	26/05/21	2,159	2,161	2,158	2,160	+10.0	+0.47	870	-
[2015]	26/05/20	2,158	2,158	2,144	2,150	-8.0	-0.37	666	-
[2015]	26/05/19	2,157	2,158	2,155	2,158	+5.0	+0.23	575	-
[2015]	26/05/18	2,150	2,154	2,150	2,153	-7.0	-0.32	53,882	-
[2015]	26/05/15	2,165	2,165	2,159	2,160	-3.0	-0.14	4,804	-
[2015]	26/05/14	2,162	2,163	2,159	2,163	+4.0	+0.19	1,100	-
[2015]	26/05/13	2,155	2,160	2,155	2,159	-2.0	-0.09	711	-
[2015]	26/05/12	2,160	2,161	2,152	2,161	+1.0	+0.05	27,578	-
[2015]	26/05/11	2,161	2,161	2,157	2,160	+3.0	+0.14	974	-
[2015]	26/05/08	2,158	2,158	2,154	2,157	+1.0	+0.05	1,160	-
[2015]	26/05/07	2,158	2,158	2,152	2,156	-6.0	-0.28	10,579	-
[2015]	26/05/01	2,170	2,170	2,159	2,162	-39.0	-1.77	9,260	-
[2015]	26/04/30	2,196	2,201	2,194	2,201	+6.0	+0.27	445	-
[2015]	26/04/28	2,203	2,203	2,191	2,195	-6.0	-0.27	349	-
[2015]	26/04/27	2,202	2,202	2,197	2,201	-2	-0.09	1,342	-
[2015]	26/04/24	2,202	2,203	2,201	2,203	0	0.00	1,045	-
[2015]	26/04/23	2,203	2,203	2,200	2,203	+1	+0.05	942	-
[2015]	26/04/22	2,203	2,203	2,200	2,202	-1	-0.05	219	-
[2015]	26/04/21	2,203	2,203	2,203	2,203	+2	+0.09	551	-
[2015]	26/04/20	2,201	2,201	2,198	2,201	+2	+0.09	1,131	-
[2015]	26/04/17	2,197	2,200	2,197	2,199	-1	-0.05	135,339	-
[2015]	26/04/16	2,197	2,200	2,192	2,200	-2	-0.09	476	-
[2015]	26/04/15	2,202	2,202	2,201	2,202	+1	+0.05	182	-
[2015]	26/04/14	2,195	2,201	2,195	2,201	+4	+0.18	1,082	-
[2015]	26/04/13	2,197	2,197	2,193	2,197	0	0.00	5,362	-
[2015]	26/04/10	2,247	2,247	2,195	2,197	0	0.00	31,415	-
[2015]	26/04/09	2,187	2,197	2,187	2,197	+7	+0.32	1,778	-
[2015]	26/04/08	2,194	2,194	2,189	2,190	-3	-0.14	1,010	-
[2015]	26/04/07	2,191	2,197	2,191	2,193	+2	+0.09	314,020	-
[2015]	26/04/06	2,199	2,199	2,188	2,191	-6	-0.27	27,112	-
[2015]	26/04/03	2,196	2,197	2,193	2,197	+13	+0.60	133	-
[2015]	26/04/02	2,188	2,188	2,181	2,184	-2	-0.09	760	-
[2015]	26/04/01	2,181	2,190	2,181	2,186	-8	-0.36	4,274	-
[2015]	26/03/31	2,191	2,194	2,191	2,194	+7	+0.32	115	-
[2015]	26/03/30	2,187	2,187	2,183	2,187	-13	-0.59	430	-
[2015]	26/03/27	2,188	2,200	2,176	2,200	+15	+0.69	108,196	-
[2015]	26/03/26	2,188	2,188	2,184	2,185	+4	+0.18	158	-
[2015]	26/03/25	2,177	2,181	2,177	2,181	+8	+0.37	48	-
[2015]	26/03/24	2,177	2,177	2,168	2,173	-4	-0.18	729	-
[2015]	26/03/23	2,191	2,191	2,172	2,177	-26	-1.18	13,689	-
[2015]	26/03/19	2,209	2,209	2,200	2,203	0	0.00	1,198	-
[2015]	26/03/18	2,203	2,205	2,202	2,203	-1	-0.05	176	-
[2015]	26/03/17	2,200	2,204	2,200	2,204	+5	+0.23	170	-
[2015]	26/03/16	2,200	2,201	2,198	2,199	+1	+0.05	702	-
[2015]	26/03/13	2,195	2,199	2,194	2,198	0	0.00	20,463	-
[2015]	26/03/12	2,210	2,210	2,196	2,198	+1	+0.05	57,384	-
[2015]	26/03/11	2,197	2,202	2,196	2,197	-1	-0.05	58,313	-
[2015]	26/03/10	2,199	2,199	2,193	2,198	+1	+0.05	169,091	-
[2015]	26/03/09	2,193	2,199	2,193	2,197	+2	+0.09	19,569	-
[2015]	26/03/06	2,189	2,195	2,189	2,195	+6	+0.27	57,519	-
[2015]	26/03/05	2,190	2,190	2,183	2,189	-13	-0.59	169	-
[2015]	26/03/04	2,204	2,207	2,199	2,202	+4	+0.18	1,902	-
[2015]	26/03/03	2,203	2,204	2,198	2,198	-11	-0.50	34,156	-
[2015]	26/03/02	2,239	2,239	2,197	2,209	+20	+0.91	2,343	-
[2015]	26/02/27	2,190	2,190	2,184	2,189	+5	+0.23	12,187	-
[2015]	26/02/26	2,195	2,195	2,179	2,184	+6	+0.28	1,868	-
[2015]	26/02/25	2,183	2,184	2,177	2,178	+7	+0.32	29,541	-
[2015]	26/02/24	2,165	2,173	2,165	2,171	-9	-0.41	3,174	-
[2015]	26/02/20	2,173	2,182	2,173	2,180	+5	+0.23	17,295	-
[2015]	26/02/19	2,166	2,177	2,166	2,175	+19	+0.88	7,374	-
[2015]	26/02/18	2,155	2,160	2,153	2,156	+1	+0.05	160	-
[2015]	26/02/17	2,154	2,158	2,154	2,155	+2	+0.09	128,344	-
[2015]	26/02/16	2,155	2,155	2,149	2,153	+8	+0.37	4,851	-
[2015]	26/02/13	2,141	2,146	2,140	2,145	+8	+0.37	28,286	-
[2015]	26/02/12	2,133	2,137	2,122	2,137	-23	-1.06	1,208	-
[2015]	26/02/10	2,171	2,171	2,157	2,160	-8	-0.37	30,057	-
[2015]	26/02/09	2,182	2,182	2,167	2,168	-14	-0.64	57,701	-
[2015]	26/02/06	2,171	2,184	2,171	2,182	+12	+0.55	65,252	-
[2015]	26/02/05	2,169	2,171	2,167	2,170	+11	+0.51	1,125	-
[2015]	26/02/04	2,149	2,160	2,149	2,159	+12	+0.56	181	-
[2015]	26/02/03	2,153	2,153	2,144	2,147	-1	-0.05	334	-
[2015]	26/02/02	2,149	2,149	2,144	2,148	+22	+1.03	4,573	-
[2015]	26/01/30	2,120	2,128	2,118	2,126	+13	+0.62	59,023	-
[2015]	26/01/29	2,120	2,120	2,113	2,113	-1	-0.05	2,965	-
[2015]	26/01/28	2,111	2,118	2,107	2,114	-26	-1.21	3,180	-
[2015]	26/01/27	2,179	2,179	2,134	2,140	-39	-1.79	554	-
[2015]	26/01/26	2,191	2,191	2,129	2,179	-14	-0.64	4,724	-
[2015]	26/01/23	2,188	2,193	2,188	2,193	-1	-0.05	95	-
[2015]	26/01/22	2,189	2,194	2,187	2,194	+14	+0.64	428	-
[2015]	26/01/21	2,189	2,189	2,176	2,180	-6	-0.27	2,106	-
[2015]	26/01/20	2,184	2,186	2,179	2,186	+3	+0.14	4,289	-
[2015]	26/01/19	2,209	2,209	2,177	2,183	-15	-0.68	6,019	-
[2015]	26/01/16	2,239	2,239	2,196	2,198	-9	-0.41	3,959	-
[2015]	26/01/15	2,208	2,208	2,203	2,207	-6	-0.27	519	-
[2015]	26/01/14	2,200	2,213	2,200	2,213	+10	+0.45	360	-
[2015]	26/01/13	2,192	2,203	2,191	2,203	+18	+0.82	6,451	-
[2015]	26/01/09	2,189	2,189	2,179	2,185	+5	+0.23	698	-
[2015]	26/01/08	2,176	2,182	2,176	2,180	+8	+0.37	3,423	-
[2015]	26/01/07	2,176	2,176	2,170	2,172	+3	+0.14	54,657	-
[2015]	26/01/06	2,177	2,177	2,167	2,169	-10	-0.46	70,298	-
[2015]	26/01/05	2,153	2,179	2,152	2,179	+7	+0.32	5,944	-
[2015]	25/12/30	2,174	2,176	2,171	2,172	0	0.00	462	-
[2015]	25/12/29	2,169	2,177	2,169	2,172	+4	+0.18	28,994	-
[2015]	25/12/26	2,169	2,170	2,165	2,168	-1	-0.05	786	-
[2015]	25/12/25	2,158	2,169	2,158	2,169	+9	+0.42	307	-
[2015]	25/12/24	2,166	2,166	2,157	2,160	-6	-0.28	721	-
[2015]	25/12/23	2,176	2,176	2,163	2,166	-24	-1.10	1,752	-
[2015]	25/12/22	2,166	2,190	2,166	2,190	+24	+1.11	654	-
[2015]	25/12/19	2,165	2,169	2,163	2,166	+1	+0.05	39,495	-
[2015]	25/12/18	2,157	2,165	2,157	2,165	+13	+0.60	870	-
[2015]	25/12/17	2,147	2,152	2,142	2,152	+5	+0.23	4,442	-
[2015]	25/12/16	2,148	2,148	2,143	2,147	+3	+0.14	357	-
[2015]	25/12/15	2,156	2,157	2,144	2,144	-12	-0.56	6,563	-
[2015]	25/12/12	2,161	2,161	2,156	2,156	-11	-0.51	9,428	-
[2015]	25/12/11	2,161	2,167	2,159	2,167	+1	+0.05	642	-
[2015]	25/12/10	2,172	2,172	2,163	2,166	+9	+0.42	472	-
[2015]	25/12/09	2,154	2,158	2,154	2,157	+7	+0.33	725	-
[2015]	25/12/08	2,161	2,161	2,148	2,150	+1	+0.05	2,408	-
[2015]	25/12/05	2,163	2,163	2,149	2,149	-14	-0.65	526	-
[2015]	25/12/04	2,176	2,176	2,159	2,163	-2	-0.09	459	-
[2015]	25/12/03	2,166	2,167	2,164	2,165	-2	-0.09	327	-
[2015]	25/12/02	2,171	2,171	2,162	2,167	-4	-0.18	2,790	-
[2015]	25/12/01	2,156	2,176	2,156	2,171	-29	-1.32	2,242	-
[2015]	25/11/28	2,163	2,200	2,150	2,200	+16	+0.73	290	-
[2015]	25/11/27	2,187	2,187	2,180	2,184	+3	+0.14	329	-
[2015]	25/11/26	2,186	2,186	2,176	2,181	-4	-0.18	51,475	-
[2015]	25/11/25	2,191	2,191	2,184	2,185	+3	+0.14	3,138	-
[2015]	25/11/21	2,189	2,189	2,182	2,182	-19	-0.86	13,366	-
[2015]	25/11/20	2,272	2,272	2,099	2,201	+29	+1.34	7,642	-
[2015]	25/11/19	2,177	2,177	2,170	2,172	+2	+0.09	409	-
[2015]	25/11/18	2,169	2,170	2,166	2,170	+10	+0.46	10,371	-
[2015]	25/11/17	2,157	2,160	2,155	2,160	-1	-0.05	691	-
[2015]	25/11/14	2,160	2,163	2,157	2,161	-18	-0.83	310	-
[2015]	25/11/13	2,189	2,189	2,166	2,179	-11	-0.50	97	-
[2015]	25/11/12	2,154	2,190	2,154	2,190	+37	+1.72	5,426	-
[2015]	25/11/11	2,152	2,154	2,151	2,153	+6	+0.28	1,121	-
[2015]	25/11/10	2,146	2,147	2,140	2,147	+2	+0.09	312	-
[2015]	25/11/07	2,143	2,145	2,137	2,145	+2	+0.09	8,762	-
[2015]	25/11/06	2,145	2,145	2,140	2,143	-5	-0.23	1,135	-
[2015]	25/11/05	2,146	2,148	2,141	2,148	+2	+0.09	3,450	-
[2015]	25/11/04	2,153	2,153	2,146	2,146	-2	-0.09	4,108	-
[2015]	25/10/31	2,136	2,149	2,136	2,148	+13	+0.61	151	-
[2015]	25/10/30	2,144	2,144	2,131	2,135	-8	-0.37	1,219	-
[2015]	25/10/29	2,135	2,143	2,131	2,143	+8	+0.37	772	-
[2015]	25/10/28	2,133	2,145	2,133	2,135	-9	-0.42	8,612	-
[2015]	25/10/27	2,144	2,146	2,142	2,144	-3	-0.14	1,377	-
[2015]	25/10/24	2,143	2,148	2,142	2,147	+2	+0.09	9,318	-
[2015]	25/10/23	2,144	2,148	2,142	2,145	-42	-1.92	144	-
[2015]	25/10/22	2,130	2,187	2,130	2,187	+56	+2.63	1,024	-
[2015]	25/10/21	2,121	2,131	2,115	2,131	-69	-3.14	7,769	-
[2015]	25/10/20	2,118	2,200	2,110	2,200	+90	+4.27	531	-
[2015]	25/10/17	2,150	2,150	2,110	2,110	-90	-4.09	70,500	-
[2015]	25/10/16	2,118	2,200	2,110	2,200	+83	+3.92	126	-
[2015]	25/10/15	2,124	2,126	2,117	2,117	-6	-0.28	31,581	-
[2015]	25/10/14	2,130	2,130	2,123	2,123	-6	-0.28	281	-
[2015]	25/10/10	2,127	2,129	2,120	2,129	+2	+0.09	16,397	-
[2015]	25/10/09	2,123	2,127	2,120	2,127	+7	+0.33	286	-
[2015]	25/10/08	2,110	2,120	2,110	2,120	+31	+1.48	607	-
[2015]	25/10/07	2,083	2,089	2,083	2,089	+6	+0.29	382	-
[2015]	25/10/06	2,073	2,083	2,073	2,083	+13	+0.63	351	-
[2015]	25/10/03	2,051	2,070	2,051	2,070	+21	+1.02	469	-
[2015]	25/10/02	2,051	2,051	2,048	2,049	+6	+0.29	798	-
[2015]	25/10/01	2,069	2,069	2,043	2,043	-15	-0.73	280	-
[2015]	25/09/30	2,063	2,063	2,057	2,058	-5	-0.24	207	-
[2015]	25/09/29	2,066	2,067	2,059	2,063	-8	-0.39	1,383	-
[2015]	25/09/26	2,074	2,074	2,071	2,071	+6	+0.29	1,645	-
[2015]	25/09/25	2,065	2,065	2,062	2,065	+7	+0.34	1,228	-
[2015]	25/09/24	2,056	2,058	2,053	2,058	0	0.00	1,270	-
[2015]	25/09/22	2,058	2,058	2,054	2,058	+7	+0.34	482	-
[2015]	25/09/19	2,055	2,059	2,047	2,051	-5	-0.24	30,883	-
[2015]	25/09/18	2,044	2,056	2,044	2,056	+10	+0.49	1,333	-
[2015]	25/09/17	2,052	2,052	2,043	2,046	-6	-0.29	1,182	-
[2015]	25/09/16	2,057	2,060	2,052	2,052	-7	-0.34	518	-
[2015]	25/09/12	2,060	2,061	2,057	2,059	+1	+0.05	12,042	-
[2015]	25/09/11	2,054	2,058	2,054	2,058	+7	+0.34	184	-
[2015]	25/09/10	2,052	2,052	2,051	2,051	+1	+0.05	203	-
[2015]	25/09/09	2,059	2,059	2,050	2,050	-10	-0.49	22,537	-
[2015]	25/09/08	2,059	2,066	2,059	2,060	+7	+0.34	363	-
[2015]	25/09/05	2,049	2,055	2,049	2,053	+8	+0.39	1,050	-