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
[2016]	26/10/29	1,717	1,720	1,713	1,717	+3.0	+0.18	68	-
[2016]	26/10/28	1,718	1,718	1,714	1,714	-15.0	-0.87	73	-
[2016]	26/10/27	1,719	1,729	1,719	1,729	+9.0	+0.52	12	-
[2016]	26/10/26	1,720	1,720	1,719	1,720	0	+0.00	1,237	-
[2016]	26/10/23	1,720	1,724	1,720	1,720	+13.0	+0.76	24	-
[2016]	26/10/22	1,703	1,707	1,703	1,707	+4.0	+0.23	7,457	-
[2016]	26/10/21	1,703	1,703	1,703	1,703	+1.0	+0.06	7,456	-
[2016]	26/10/20	1,701	1,702	1,701	1,702	-7.0	-0.41	361	-
[2016]	26/10/19	1,712	1,712	1,709	1,709	+2.0	+0.12	1,688	-
[2016]	26/10/16	1,708	1,708	1,707	1,707	+3.0	+0.18	3,128	-
[2016]	26/10/15	1,700	1,705	1,700	1,704	+12.0	+0.71	5,984	-
[2016]	26/10/14	1,692	1,694	1,692	1,692	-2.0	-0.12	3,811	-
[2016]	26/10/13	1,693	1,695	1,690	1,694	+5.0	+0.30	2,143	-
[2016]	26/10/09	1,693	1,693	1,689	1,689	+4.0	+0.24	141	-
[2016]	26/10/08	1,685	1,685	1,683	1,685	+5.0	+0.30	30	-
[2016]	26/10/07	1,685	1,685	1,680	1,680	-2.0	-0.12	27	-
[2016]	26/10/06	1,682	1,682	1,679	1,682	-5.0	-0.30	447	-
[2016]	26/10/05	1,689	1,689	1,685	1,687	-13.0	-0.76	227	-
[2016]	26/10/02	1,688	1,700	1,687	1,700	+19.0	+1.13	1,159	-
[2016]	26/10/01	1,687	1,687	1,679	1,681	-6.0	-0.36	3,500	-
[2016]	26/09/30	1,689	1,689	1,687	1,687	+2.0	+0.12	734	-
[2016]	26/09/29	1,689	1,689	1,684	1,685	-5.0	-0.30	139,286	-
[2016]	26/09/28	1,701	1,701	1,690	1,690	-5.0	-0.29	782	-
[2016]	26/09/25	1,692	1,695	1,690	1,695	-5.0	-0.29	264,515	-
[2016]	26/09/24	1,702	1,702	1,696	1,700	-35.0	-2.02	260,638	-
[2016]	26/09/18	1,721	1,735	1,718	1,735	+20.0	+1.17	322,615	-
[2016]	26/09/17	1,711	1,715	1,711	1,715	-1.0	-0.06	460	-
[2016]	26/09/16	1,713	1,716	1,713	1,716	+4.0	+0.23	1,435	-
[2016]	26/09/15	1,717	1,717	1,712	1,712	-7.0	-0.41	2,444	-
[2016]	26/09/14	1,717	1,719	1,717	1,719	-1.0	-0.06	335	-
[2016]	26/09/11	1,721	1,724	1,719	1,720	-19.0	-1.09	302,577	-
[2016]	26/09/10	1,744	1,744	1,734	1,739	0	+0.00	80,484	-
[2016]	26/09/09	1,744	1,744	1,739	1,739	-2.0	-0.11	342	-
[2016]	26/09/08	1,737	1,741	1,737	1,741	-3.0	-0.17	365	-
[2016]	26/09/07	1,746	1,746	1,738	1,744	+14.0	+0.81	17,651	-
[2016]	26/09/04	1,746	1,746	1,730	1,730	-11.0	-0.63	325	-
[2016]	26/09/03	1,743	1,743	1,740	1,741	+1.0	+0.06	68,151	-
[2016]	26/09/02	1,741	1,741	1,738	1,740	-3.0	-0.17	1,399	-
[2016]	26/09/01	1,744	1,744	1,742	1,743	-6.0	-0.34	272,888	-
[2016]	26/08/31	1,750	1,750	1,749	1,749	-4.0	-0.23	248	-
[2016]	26/08/28	1,752	1,755	1,752	1,753	-3.0	-0.17	152,502	-
[2016]	26/08/27	1,755	1,758	1,754	1,756	-1.0	-0.06	12,128	-
[2016]	26/08/26	1,758	1,758	1,757	1,757	+8.0	+0.46	89,765	-
[2016]	26/08/25	1,753	1,753	1,749	1,749	-1.0	-0.06	9,838	-
[2016]	26/08/24	1,756	1,836	1,749	1,750	-22.0	-1.24	4,334	-
[2016]	26/08/21	1,772	1,772	1,768	1,772	-2.0	-0.11	66,157	-
[2016]	26/08/20	1,772	1,775	1,772	1,774	+3.0	+0.17	26,165	-
[2016]	26/08/19	1,768	1,772	1,768	1,771	+5.0	+0.28	2,432	-
[2016]	26/08/18	1,769	1,769	1,766	1,766	-7.0	-0.39	87,269	-
[2016]	26/08/17	1,784	1,784	1,771	1,773	-2.0	-0.11	893	-
[2016]	26/08/14	1,777	1,777	1,774	1,775	+3.0	+0.17	521	-
[2016]	26/08/13	1,771	1,772	1,770	1,772	+2.0	+0.11	10,726	-
[2016]	26/08/12	1,770	1,771	1,769	1,770	-3.0	-0.17	70,233	-
[2016]	26/08/10	1,773	1,773	1,771	1,773	+3.0	+0.17	435	-
[2016]	26/08/07	1,808	1,808	1,769	1,770	-7.0	-0.39	57,041	-
[2016]	26/08/06	1,778	1,778	1,776	1,777	0	+0.00	115	-
[2016]	26/08/05	1,776	1,777	1,775	1,777	+8.0	+0.45	60,754	-
[2016]	26/08/04	1,768	1,769	1,766	1,769	+1.0	+0.06	18,605	-
[2016]	26/08/03	1,781	1,781	1,768	1,768	-5.0	-0.28	89	-
[2016]	26/07/31	1,646	1,773	1,646	1,773	+7.0	+0.40	10,395	-
[2016]	26/07/30	1,774	1,774	1,766	1,766	-9.0	-0.51	225,110	-
[2016]	26/07/29	1,775	1,775	1,774	1,775	+2.0	+0.11	106	-
[2016]	26/07/28	1,771	1,773	1,771	1,773	+1.0	+0.06	57,912	-
[2016]	26/07/27	1,765	1,774	1,765	1,772	+8.0	+0.45	122,915	-
[2016]	26/07/24	1,765	1,765	1,763	1,764	-6.0	-0.34	29,117	-
[2016]	26/07/23	1,771	1,771	1,769	1,770	-3.0	-0.17	399	-
[2016]	26/07/22	1,774	1,774	1,773	1,773	-6.0	-0.34	90	-
[2016]	26/07/21	1,773	1,779	1,773	1,779	-6.0	-0.34	352	-
[2016]	26/07/17	1,783	1,785	1,781	1,785	+3	+0.17	89	-
[2016]	26/07/16	1,810	1,810	1,781	1,782	+5	+0.28	5	-
[2016]	26/07/15	1,810	1,810	1,777	1,777	+4	+0.23	516	-
[2016]	26/07/14	1,778	1,778	1,773	1,773	-6	-0.34	84	-
[2016]	26/07/13	1,789	1,789	1,777	1,779	-4	-0.22	733	-
[2016]	26/07/10	1,787	1,787	1,783	1,783	+3	+0.17	372	-
[2016]	26/07/09	1,782	1,782	1,778	1,780	-4	-0.22	424	-
[2016]	26/07/08	1,797	1,797	1,782	1,784	-6	-0.34	311,255	-
[2016]	26/07/07	1,795	1,795	1,790	1,790	-1	-0.06	103,403	-
[2016]	26/07/06	1,800	1,800	1,790	1,791	+1	+0.06	179,442	-
[2016]	26/07/03	1,780	1,790	1,780	1,790	+2	+0.11	196	-
[2016]	26/07/02	1,794	1,798	1,788	1,788	-3	-0.17	1,089	-
[2016]	26/07/01	1,801	1,801	1,790	1,791	-11	-0.61	494,322	-
[2016]	26/06/30	1,802	1,802	1,802	1,802	+1	+0.06	522	-
[2016]	26/06/29	1,795	1,802	1,795	1,801	0	0.00	726	-
[2016]	26/06/26	1,810	1,810	1,798	1,801	+5	+0.28	683	-
[2016]	26/06/25	1,788	1,798	1,788	1,796	+9	+0.50	233,917	-
[2016]	26/06/24	1,786	1,788	1,785	1,787	0	0.00	12	-
[2016]	26/06/23	1,786	1,787	1,785	1,787	+1	+0.06	38,549	-
[2016]	26/06/22	1,787	1,788	1,785	1,786	-1	-0.06	62	-
[2016]	26/06/19	1,790	1,791	1,787	1,787	-3	-0.17	57,156	-
[2016]	26/06/18	1,789	1,792	1,789	1,790	-5	-0.28	766,225	-
[2016]	26/06/17	1,795	1,795	1,793	1,795	+5	+0.28	164	-
[2016]	26/06/16	1,790	1,791	1,789	1,790	-3	-0.17	441	-
[2016]	26/06/15	1,795	1,796	1,793	1,793	+4	+0.22	121,714	-
[2016]	26/06/12	1,790	1,792	1,789	1,789	+8	+0.45	326,866	-
[2016]	26/06/11	1,794	1,794	1,778	1,781	+1	+0.06	57,931	-
[2016]	26/06/10	1,783	1,783	1,780	1,780	+2	+0.11	29,807	-
[2016]	26/06/09	1,779	1,779	1,777	1,778	+2	+0.11	28,755	-
[2016]	26/06/08	1,790	1,790	1,776	1,776	-14	-0.78	146,759	-
[2016]	26/06/05	1,789	1,790	1,788	1,790	+2	+0.11	474	-
[2016]	26/06/04	1,790	1,790	1,787	1,788	-1	-0.06	389	-
[2016]	26/06/03	1,791	1,792	1,789	1,789	-4	-0.22	2,336	-
[2016]	26/06/02	1,792	1,793	1,790	1,793	+3	+0.17	1,154	-
[2016]	26/06/01	1,792	1,792	1,790	1,790	-1	-0.06	7	-
[2016]	26/05/29	1,785	1,794	1,785	1,791	+7	+0.39	153,973	-
[2016]	26/05/28	1,790	1,790	1,784	1,784	-5	-0.28	10	-
[2016]	26/05/27	1,786	1,790	1,784	1,789	+4	+0.22	158,114	-
[2016]	26/05/26	1,788	1,788	1,785	1,785	-4	-0.22	66,035	-
[2016]	26/05/25	1,791	1,791	1,784	1,789	+11	+0.62	32,414	-
[2016]	26/05/22	1,776	1,779	1,776	1,778	-13.0	-0.73	66,173	-
[2016]	26/05/21	1,790	1,794	1,790	1,791	+8.0	+0.45	44,953	-
[2016]	26/05/20	1,790	1,790	1,781	1,783	-7.0	-0.39	14,044	-
[2016]	26/05/19	1,792	1,792	1,790	1,790	+3.0	+0.17	134	-
[2016]	26/05/18	1,796	1,796	1,787	1,787	-11.0	-0.61	697,344	-
[2016]	26/05/15	1,803	1,803	1,798	1,798	-9.0	-0.50	665	-
[2016]	26/05/14	1,808	1,808	1,806	1,807	0	+0.00	67	-
[2016]	26/05/13	1,812	1,812	1,806	1,807	-4.0	-0.22	192,026	-
[2016]	26/05/12	1,813	1,813	1,811	1,811	-2.0	-0.11	11	-
[2016]	26/05/11	1,816	1,816	1,813	1,813	-1.0	-0.06	986	-
[2016]	26/05/08	1,824	1,824	1,814	1,814	-4.0	-0.22	145	-
[2016]	26/05/07	1,821	1,821	1,818	1,818	+3.0	+0.17	312,738	-
[2016]	26/05/01	1,811	1,816	1,811	1,815	+5.0	+0.28	114	-
[2016]	26/04/30	1,825	1,825	1,809	1,810	-11.0	-0.60	684	-
[2016]	26/04/28	1,837	1,837	1,821	1,821	-3.0	-0.16	31,311	-
[2016]	26/04/27	1,824	1,825	1,824	1,824	+1	+0.05	411	-
[2016]	26/04/24	1,823	1,824	1,822	1,823	-1	-0.05	30	-
[2016]	26/04/23	1,826	1,826	1,822	1,824	-5	-0.27	484	-
[2016]	26/04/22	1,833	1,833	1,826	1,829	-4	-0.22	251	-
[2016]	26/04/21	1,832	1,833	1,832	1,833	+3	+0.16	276	-
[2016]	26/04/20	1,830	1,831	1,828	1,830	+4	+0.22	132	-
[2016]	26/04/17	1,825	1,826	1,824	1,826	-4	-0.22	181,677	-
[2016]	26/04/16	1,830	1,830	1,829	1,830	-2	-0.11	17	-
[2016]	26/04/15	1,832	1,833	1,831	1,832	+4	+0.22	32,019	-
[2016]	26/04/14	1,821	1,828	1,821	1,828	+8	+0.44	102	-
[2016]	26/04/13	1,827	1,827	1,818	1,820	-7	-0.38	62,114	-
[2016]	26/04/10	1,837	1,837	1,826	1,827	+1	+0.05	2,089	-
[2016]	26/04/09	1,831	1,831	1,824	1,826	-6	-0.33	545	-
[2016]	26/04/08	1,818	1,832	1,818	1,832	+15	+0.83	32,679	-
[2016]	26/04/07	1,820	1,820	1,816	1,817	0	0.00	263,799	-
[2016]	26/04/06	1,822	1,822	1,816	1,817	-5	-0.27	147	-
[2016]	26/04/03	1,824	1,824	1,821	1,822	+7	+0.39	587	-
[2016]	26/04/02	1,836	1,836	1,814	1,815	-11	-0.60	65,979	-
[2016]	26/04/01	1,822	1,826	1,822	1,826	+4	+0.22	262	-
[2016]	26/03/31	1,815	1,822	1,815	1,822	+9	+0.50	771,914	-
[2016]	26/03/30	1,808	1,813	1,808	1,813	+8	+0.44	1,226	-
[2016]	26/03/27	1,810	1,810	1,805	1,805	-10	-0.55	229,186	-
[2016]	26/03/26	1,820	1,820	1,815	1,815	-2	-0.11	198,505	-
[2016]	26/03/25	1,819	1,819	1,817	1,817	+4	+0.22	532	-
[2016]	26/03/24	1,821	1,821	1,813	1,813	+4	+0.22	1,626	-
[2016]	26/03/23	1,828	1,828	1,809	1,809	-19	-1.04	490,336	-
[2016]	26/03/19	1,868	1,868	1,827	1,828	-13	-0.71	5,140	-
[2016]	26/03/18	1,839	1,841	1,838	1,841	+7	+0.38	211,468	-
[2016]	26/03/17	1,831	1,835	1,831	1,834	+4	+0.22	137	-
[2016]	26/03/16	1,830	1,831	1,829	1,830	0	0.00	7,429	-
[2016]	26/03/13	1,832	1,832	1,830	1,830	-4	-0.22	7,653	-
[2016]	26/03/12	1,838	1,838	1,833	1,834	-12	-0.65	253,548	-
[2016]	26/03/11	1,845	1,847	1,845	1,846	-57	-3.00	136,326	-
[2016]	26/03/10	1,848	1,903	1,847	1,903	+36	+1.93	708,916	-
[2016]	26/03/09	1,840	1,867	1,836	1,867	+21	+1.14	102,465	-
[2016]	26/03/06	1,848	1,848	1,845	1,846	-3	-0.16	119,354	-
[2016]	26/03/05	1,853	1,853	1,849	1,849	-8	-0.43	302,341	-
[2016]	26/03/04	1,857	1,858	1,856	1,857	+7	+0.38	59,096	-
[2016]	26/03/03	1,872	1,872	1,850	1,850	-18	-0.96	446,405	-
[2016]	26/03/02	1,868	1,874	1,867	1,868	+5	+0.27	630,352	-
[2016]	26/02/27	1,860	1,864	1,860	1,863	+4	+0.22	38	-
[2016]	26/02/26	1,859	1,859	1,858	1,859	0	0.00	3,707	-
[2016]	26/02/25	1,866	1,866	1,859	1,859	-2	-0.11	7,218	-
[2016]	26/02/24	1,859	1,861	1,859	1,861	-12	-0.64	7,575	-
[2016]	26/02/20	1,871	1,873	1,871	1,873	+4	+0.21	3,635	-
[2016]	26/02/19	1,888	1,888	1,869	1,869	-4	-0.21	3,494	-
[2016]	26/02/18	1,880	1,880	1,873	1,873	-4	-0.21	197	-
[2016]	26/02/17	1,874	1,879	1,874	1,877	+3	+0.16	29,796	-
[2016]	26/02/16	1,870	1,875	1,870	1,874	+7	+0.37	257,332	-
[2016]	26/02/13	1,858	1,867	1,858	1,867	+9	+0.48	175,400	-
[2016]	26/02/12	1,856	1,858	1,856	1,858	+1	+0.05	205,642	-
[2016]	26/02/10	1,856	1,857	1,855	1,857	+7	+0.38	31,015	-
[2016]	26/02/09	1,856	1,856	1,850	1,850	-6	-0.32	301,830	-
[2016]	26/02/06	1,848	1,861	1,848	1,856	+11	+0.60	85,739	-
[2016]	26/02/05	1,846	1,846	1,845	1,845	0	0.00	111	-
[2016]	26/02/04	1,852	1,852	1,843	1,845	+2	+0.11	384	-
[2016]	26/02/03	1,851	1,851	1,843	1,843	-8	-0.43	856	-
[2016]	26/02/02	1,850	1,852	1,848	1,851	+6	+0.33	31,748	-
[2016]	26/01/30	1,847	1,849	1,845	1,845	-2	-0.11	60,144	-
[2016]	26/01/29	1,847	1,849	1,845	1,847	-7	-0.38	31,332	-
[2016]	26/01/28	1,849	1,854	1,846	1,854	+4	+0.22	446,074	-
[2016]	26/01/27	1,848	1,850	1,848	1,850	-5	-0.27	1,077	-
[2016]	26/01/26	1,851	1,855	1,849	1,855	+10	+0.54	3,402	-
[2016]	26/01/23	1,848	1,849	1,845	1,845	-2	-0.11	63,372	-
[2016]	26/01/22	1,850	1,850	1,847	1,847	+3	+0.16	92,124	-
[2016]	26/01/21	1,840	1,845	1,840	1,844	-1	-0.05	129,552	-
[2016]	26/01/20	1,849	1,849	1,845	1,845	-4	-0.22	78,265	-
[2016]	26/01/19	1,887	1,887	1,848	1,849	-9	-0.48	284,901	-
[2016]	26/01/16	1,892	1,892	1,858	1,858	-3	-0.16	2,249	-
[2016]	26/01/15	1,863	1,863	1,860	1,861	+4	+0.22	3,421	-
[2016]	26/01/14	1,854	1,857	1,854	1,857	+3	+0.16	4,746	-
[2016]	26/01/13	1,857	1,857	1,854	1,854	-3	-0.16	288,564	-
[2016]	26/01/09	1,868	1,868	1,857	1,857	-6	-0.32	32,672	-
[2016]	26/01/08	1,864	1,864	1,860	1,863	+3	+0.16	31,286	-
[2016]	26/01/07	1,860	1,860	1,858	1,860	+3	+0.16	870	-
[2016]	26/01/06	1,861	1,861	1,857	1,857	0	0.00	1,736	-
[2016]	26/01/05	1,904	1,907	1,854	1,857	-7	-0.38	121,845	-
[2016]	25/12/30	1,874	1,874	1,864	1,864	+1	+0.05	128,553	-
[2016]	25/12/29	1,861	1,863	1,861	1,863	+3	+0.16	41,815	-
[2016]	25/12/26	1,860	1,861	1,860	1,860	-4	-0.21	2,561	-
[2016]	25/12/25	1,861	1,865	1,858	1,864	+7	+0.38	1,546	-
[2016]	25/12/24	1,859	1,859	1,857	1,857	-2	-0.11	191,270	-
[2016]	25/12/23	1,892	1,892	1,858	1,859	0	0.00	403	-
[2016]	25/12/22	1,861	1,861	1,858	1,859	-2	-0.11	8,970	-
[2016]	25/12/19	1,863	1,863	1,861	1,861	-1	-0.05	1,012	-
[2016]	25/12/18	1,862	1,863	1,862	1,862	+3	+0.16	24	-
[2016]	25/12/17	1,862	1,862	1,859	1,859	0	0.00	37,087	-
[2016]	25/12/16	1,859	1,859	1,858	1,859	+1	+0.05	1,204	-
[2016]	25/12/15	1,858	1,858	1,856	1,858	0	0.00	90,604	-
[2016]	25/12/12	1,861	1,861	1,858	1,858	-4	-0.21	61,842	-
[2016]	25/12/11	1,863	1,863	1,860	1,862	+8	+0.43	127,514	-
[2016]	25/12/10	1,862	1,862	1,854	1,854	-3	-0.16	2,940	-
[2016]	25/12/09	1,859	1,859	1,857	1,857	-5	-0.27	874	-
[2016]	25/12/08	1,860	1,863	1,860	1,862	-6	-0.32	18,809	-
[2016]	25/12/05	1,868	1,868	1,866	1,868	-1	-0.05	795	-
[2016]	25/12/04	1,871	1,871	1,868	1,869	-1	-0.05	1,131	-
[2016]	25/12/03	1,869	1,870	1,869	1,870	+1	+0.05	504	-
[2016]	25/12/02	1,874	1,874	1,868	1,869	-5	-0.27	146,996	-
[2016]	25/12/01	1,881	1,881	1,874	1,874	-6	-0.32	95,767	-
[2016]	25/11/28	1,878	1,880	1,878	1,880	+1	+0.05	208	-
[2016]	25/11/27	1,879	1,880	1,879	1,879	+2	+0.11	1,253	-
[2016]	25/11/26	1,877	1,880	1,877	1,877	+1	+0.05	33,706	-
[2016]	25/11/25	1,875	1,878	1,875	1,876	+6	+0.32	59,919	-
[2016]	25/11/21	1,863	1,870	1,863	1,870	-10	-0.53	3,111	-
[2016]	25/11/20	1,886	1,886	1,879	1,880	-3	-0.16	751	-
[2016]	25/11/19	1,884	1,884	1,882	1,883	0	0.00	899	-
[2016]	25/11/18	1,879	1,883	1,879	1,883	+5	+0.27	2,573	-
[2016]	25/11/17	1,879	1,879	1,877	1,878	-4	-0.21	59,646	-
[2016]	25/11/14	1,878	1,883	1,878	1,882	-3	-0.16	67	-
[2016]	25/11/13	1,881	1,887	1,881	1,885	0	0.00	128,136	-
[2016]	25/11/12	1,882	1,886	1,882	1,885	+4	+0.21	876	-
[2016]	25/11/11	1,876	1,881	1,876	1,881	+2	+0.11	1,523	-
[2016]	25/11/10	1,892	1,892	1,878	1,879	-28	-1.47	5,091	-
[2016]	25/11/07	1,909	1,909	1,881	1,907	+30	+1.60	30,433	-
[2016]	25/11/06	1,876	1,877	1,876	1,877	-8	-0.42	166,519	-
[2016]	25/11/05	1,885	1,889	1,884	1,885	+1	+0.05	144,176	-
[2016]	25/11/04	1,883	1,884	1,881	1,884	+1	+0.05	613	-
[2016]	25/10/31	1,880	1,883	1,880	1,883	-3	-0.16	1,119	-
[2016]	25/10/30	1,904	1,904	1,885	1,886	-11	-0.58	226,914	-
[2016]	25/10/29	1,898	1,898	1,896	1,897	0	0.00	103	-
[2016]	25/10/28	1,890	1,899	1,890	1,897	+5	+0.26	29,086	-
[2016]	25/10/27	1,897	1,897	1,890	1,892	-5	-0.26	1,987	-
[2016]	25/10/24	1,896	1,897	1,894	1,897	-4	-0.21	86,816	-
[2016]	25/10/23	1,903	1,903	1,901	1,901	+1	+0.05	57,219	-
[2016]	25/10/22	1,888	1,902	1,888	1,900	+13	+0.69	81	-
[2016]	25/10/21	1,900	1,900	1,887	1,887	-5	-0.26	5,283	-
[2016]	25/10/20	1,895	1,895	1,892	1,892	-10	-0.53	439	-
[2016]	25/10/17	1,893	1,903	1,893	1,902	+10	+0.53	1,215	-
[2016]	25/10/16	1,894	1,894	1,891	1,892	-2	-0.11	172	-
[2016]	25/10/15	1,887	1,894	1,887	1,894	+23	+1.23	625	-
[2016]	25/10/14	1,897	1,897	1,871	1,871	-6	-0.32	569,590	-
[2016]	25/10/10	1,878	1,878	1,877	1,877	0	0.00	349	-
[2016]	25/10/09	1,882	1,882	1,877	1,877	-3	-0.16	77,446	-
[2016]	25/10/08	1,880	1,880	1,877	1,880	+5	+0.27	394	-
[2016]	25/10/07	1,877	1,877	1,875	1,875	-3	-0.16	60,882	-
[2016]	25/10/06	1,878	1,878	1,875	1,878	-5	-0.27	3,864	-
[2016]	25/10/03	1,885	1,885	1,883	1,883	0	0.00	28,888	-
[2016]	25/10/02	1,882	1,884	1,882	1,883	+8	+0.43	1,176	-
[2016]	25/10/01	1,878	1,878	1,875	1,875	-3	-0.16	90,812	-
[2016]	25/09/30	1,876	1,878	1,876	1,878	+2	+0.11	331	-
[2016]	25/09/29	1,876	1,876	1,876	1,876	+3	+0.16	127	-
[2016]	25/09/26	1,877	1,877	1,873	1,873	-6	-0.32	1,106	-
[2016]	25/09/25	1,880	1,880	1,878	1,879	-4	-0.21	286	-
[2016]	25/09/24	1,883	1,885	1,883	1,883	+4	+0.21	270,529	-
[2016]	25/09/22	1,883	1,883	1,879	1,879	-3	-0.16	1,169	-
[2016]	25/09/19	1,885	1,886	1,882	1,882	-7	-0.37	84,130	-
[2016]	25/09/18	1,893	1,893	1,888	1,889	-4	-0.21	74	-
[2016]	25/09/17	1,894	1,895	1,893	1,893	0	0.00	153	-
[2016]	25/09/16	1,895	1,895	1,892	1,893	0	0.00	1,038	-
[2016]	25/09/12	1,891	1,893	1,891	1,893	+3	+0.16	152	-
[2016]	25/09/11	1,890	1,890	1,890	1,890	+2	+0.11	540	-
[2016]	25/09/10	1,888	1,889	1,887	1,888	+3	+0.16	1,116	-
[2016]	25/09/09	1,898	1,898	1,885	1,885	-2	-0.11	166,021	-
[2016]	25/09/08	1,889	1,891	1,885	1,887	+2	+0.11	53,843	-
[2016]	25/09/05	1,883	1,885	1,878	1,885	+14	+0.75	204,729	-