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
[2017]	26/10/29	1,500	1,500	1,479	1,492	-7.0	-0.47	2,779	-
[2017]	26/10/28	1,513	1,513	1,491	1,499	+9.0	+0.60	3,040	-
[2017]	26/10/27	1,500	1,500	1,486	1,490	+6.0	+0.40	8,614	-
[2017]	26/10/26	1,476	1,491	1,476	1,484	0	+0.00	13,012	-
[2017]	26/10/23	1,488	1,488	1,459	1,484	-5.0	-0.34	42,415	-
[2017]	26/10/22	1,510	1,525	1,489	1,489	-21.0	-1.39	5,736	-
[2017]	26/10/21	1,514	1,521	1,510	1,510	+11.0	+0.73	1,877	-
[2017]	26/10/20	1,502	1,512	1,493	1,499	-25.0	-1.64	31,280	-
[2017]	26/10/19	1,485	1,524	1,485	1,524	+14.0	+0.93	27,075	-
[2017]	26/10/16	1,510	1,525	1,510	1,510	+10.0	+0.67	7,771	-
[2017]	26/10/15	1,496	1,510	1,483	1,500	-36.0	-2.34	22,623	-
[2017]	26/10/14	1,549	1,549	1,530	1,536	0	+0.00	1,506	-
[2017]	26/10/13	1,540	1,540	1,521	1,536	+14.0	+0.92	5,347	-
[2017]	26/10/09	1,519	1,537	1,516	1,522	-13.0	-0.85	31,715	-
[2017]	26/10/08	1,556	1,556	1,532	1,535	-26.0	-1.67	37,019	-
[2017]	26/10/07	1,584	1,588	1,561	1,561	-24.0	-1.51	31,214	-
[2017]	26/10/06	1,568	1,585	1,568	1,585	+18.0	+1.15	20,283	-
[2017]	26/10/05	1,562	1,569	1,547	1,567	+23.0	+1.49	12,682	-
[2017]	26/10/02	1,552	1,554	1,543	1,544	-18.0	-1.15	5,199	-
[2017]	26/10/01	1,559	1,562	1,537	1,562	+33.0	+2.16	48,395	-
[2017]	26/09/30	1,532	1,550	1,522	1,529	+11.0	+0.72	25,532	-
[2017]	26/09/29	1,533	1,536	1,512	1,518	-17.0	-1.11	27,857	-
[2017]	26/09/28	1,545	1,547	1,532	1,535	-1.0	-0.07	3,970	-
[2017]	26/09/25	1,522	1,538	1,522	1,536	+15.0	+0.99	4,847	-
[2017]	26/09/24	1,522	1,530	1,519	1,521	+4.0	+0.26	26,590	-
[2017]	26/09/18	1,520	1,529	1,513	1,517	-12.0	-0.78	5,458	-
[2017]	26/09/17	1,510	1,529	1,510	1,529	+29.0	+1.93	4,383	-
[2017]	26/09/16	1,515	1,515	1,500	1,500	-2.0	-0.13	78,831	-
[2017]	26/09/15	1,515	1,515	1,496	1,502	-9.0	-0.60	40,720	-
[2017]	26/09/14	1,492	1,511	1,488	1,511	+12.0	+0.80	43,429	-
[2017]	26/09/11	1,497	1,499	1,480	1,499	-12.0	-0.79	18,950	-
[2017]	26/09/10	1,506	1,511	1,494	1,511	-15.0	-0.98	47,736	-
[2017]	26/09/09	1,515	1,526	1,506	1,526	-8.0	-0.52	39,906	-
[2017]	26/09/08	1,533	1,535	1,512	1,534	+1.0	+0.07	16,901	-
[2017]	26/09/07	1,528	1,540	1,528	1,533	+9.0	+0.59	41,075	-
[2017]	26/09/04	1,534	1,534	1,512	1,524	-6.0	-0.39	29,118	-
[2017]	26/09/03	1,516	1,532	1,516	1,530	0	+0.00	8,587	-
[2017]	26/09/02	1,534	1,534	1,512	1,530	-24.0	-1.54	26,811	-
[2017]	26/09/01	1,543	1,557	1,536	1,554	+11.0	+0.71	52,412	-
[2017]	26/08/31	1,515	1,544	1,515	1,543	-7.0	-0.45	12,926	-
[2017]	26/08/28	1,530	1,550	1,529	1,550	+22.0	+1.44	10,387	-
[2017]	26/08/27	1,533	1,533	1,521	1,528	0	+0.00	18,182	-
[2017]	26/08/26	1,519	1,528	1,515	1,528	+9.0	+0.59	26,240	-
[2017]	26/08/25	1,518	1,519	1,504	1,519	+6.0	+0.40	27,765	-
[2017]	26/08/24	1,520	1,522	1,508	1,513	+5.0	+0.33	50,911	-
[2017]	26/08/21	1,505	1,508	1,496	1,508	+3.0	+0.20	26,393	-
[2017]	26/08/20	1,510	1,510	1,500	1,505	+19.0	+1.28	20,877	-
[2017]	26/08/19	1,521	1,521	1,486	1,486	-48.0	-3.13	32,669	-
[2017]	26/08/18	1,564	1,564	1,534	1,534	-23.0	-1.48	22,657	-
[2017]	26/08/17	1,577	1,577	1,553	1,557	-14.0	-0.89	9,814	-
[2017]	26/08/14	1,584	1,584	1,566	1,571	+14.0	+0.90	21,996	-
[2017]	26/08/13	1,568	1,568	1,548	1,557	+7.0	+0.45	72,283	-
[2017]	26/08/12	1,539	1,550	1,534	1,550	+14.0	+0.91	55,608	-
[2017]	26/08/10	1,519	1,539	1,510	1,536	+19.0	+1.25	68,918	-
[2017]	26/08/07	1,495	1,519	1,495	1,517	+11.0	+0.73	9,565	-
[2017]	26/08/06	1,494	1,510	1,493	1,506	+1.0	+0.07	8,492	-
[2017]	26/08/05	1,490	1,505	1,490	1,505	+22.0	+1.48	9,007	-
[2017]	26/08/04	1,491	1,491	1,461	1,483	-4.0	-0.27	10,921	-
[2017]	26/08/03	1,482	1,487	1,452	1,487	-9.0	-0.60	259,808	-
[2017]	26/07/31	1,497	1,522	1,492	1,496	+21.0	+1.42	21,740	-
[2017]	26/07/30	1,460	1,487	1,460	1,475	-13.0	-0.87	13,716	-
[2017]	26/07/29	1,487	1,488	1,465	1,488	+20.0	+1.36	39,073	-
[2017]	26/07/28	1,501	1,501	1,464	1,468	-42.0	-2.78	122,619	-
[2017]	26/07/27	1,503	1,510	1,493	1,510	+25.0	+1.68	30,168	-
[2017]	26/07/24	1,495	1,495	1,478	1,485	-15.0	-1.00	6,157	-
[2017]	26/07/23	1,503	1,507	1,499	1,500	+5.0	+0.33	61,285	-
[2017]	26/07/22	1,511	1,511	1,495	1,495	+5.0	+0.34	49,125	-
[2017]	26/07/21	1,472	1,490	1,464	1,490	+46.0	+3.19	40,696	-
[2017]	26/07/17	1,490	1,490	1,439	1,444	-54	-3.60	252,199	-
[2017]	26/07/16	1,508	1,508	1,494	1,498	-12	-0.79	108,599	-
[2017]	26/07/15	1,519	1,519	1,500	1,510	0	0.00	32,436	-
[2017]	26/07/14	1,503	1,510	1,484	1,510	+18	+1.21	153,051	-
[2017]	26/07/13	1,498	1,510	1,482	1,492	-6	-0.40	20,754	-
[2017]	26/07/10	1,508	1,508	1,498	1,498	+8	+0.54	63,541	-
[2017]	26/07/09	1,502	1,502	1,486	1,490	-12	-0.80	361,702	-
[2017]	26/07/08	1,514	1,514	1,488	1,502	-15	-0.99	58,865	-
[2017]	26/07/07	1,528	1,534	1,506	1,517	0	0.00	18,194	-
[2017]	26/07/06	1,507	1,520	1,501	1,517	+12	+0.80	62,993	-
[2017]	26/07/03	1,501	1,506	1,487	1,505	+3	+0.20	20,560	-
[2017]	26/07/02	1,496	1,504	1,482	1,502	+14	+0.94	101,879	-
[2017]	26/07/01	1,500	1,503	1,482	1,488	+5	+0.34	74,573	-
[2017]	26/06/30	1,482	1,489	1,473	1,483	+9	+0.61	77,485	-
[2017]	26/06/29	1,468	1,481	1,462	1,474	+21	+1.45	138,588	-
[2017]	26/06/26	1,465	1,478	1,452	1,453	-21	-1.42	50,598	-
[2017]	26/06/25	1,482	1,494	1,474	1,474	-9	-0.61	71,064	-
[2017]	26/06/24	1,467	1,483	1,458	1,483	-24	-1.59	18,519	-
[2017]	26/06/23	1,515	1,515	1,480	1,507	-8	-0.53	55,064	-
[2017]	26/06/22	1,510	1,520	1,499	1,515	+15	+1.00	46,157	-
[2017]	26/06/19	1,520	1,520	1,489	1,500	-14	-0.92	100,239	-
[2017]	26/06/18	1,500	1,522	1,494	1,514	+39	+2.64	88,367	-
[2017]	26/06/17	1,482	1,496	1,475	1,475	-3	-0.20	6,793	-
[2017]	26/06/16	1,488	1,488	1,474	1,478	-10	-0.67	54,797	-
[2017]	26/06/15	1,482	1,498	1,475	1,488	+38	+2.62	129,931	-
[2017]	26/06/12	1,451	1,459	1,439	1,450	+23	+1.61	48,513	-
[2017]	26/06/11	1,412	1,429	1,403	1,427	-5	-0.35	62,601	-
[2017]	26/06/10	1,449	1,449	1,425	1,432	-17	-1.17	57,258	-
[2017]	26/06/09	1,449	1,451	1,433	1,449	+13	+0.91	54,859	-
[2017]	26/06/08	1,447	1,450	1,422	1,436	-40	-2.71	79,244	-
[2017]	26/06/05	1,481	1,481	1,463	1,476	+6	+0.41	68,571	-
[2017]	26/06/04	1,476	1,488	1,470	1,470	-28	-1.87	24,921	-
[2017]	26/06/03	1,485	1,502	1,476	1,498	+29	+1.97	9,835	-
[2017]	26/06/02	1,488	1,488	1,456	1,469	-8	-0.54	29,385	-
[2017]	26/06/01	1,490	1,490	1,472	1,477	-4	-0.27	7,221	-
[2017]	26/05/29	1,461	1,485	1,461	1,481	+26	+1.79	64,908	-
[2017]	26/05/28	1,455	1,459	1,442	1,455	-5	-0.34	93,415	-
[2017]	26/05/27	1,460	1,479	1,459	1,460	+3	+0.21	83,935	-
[2017]	26/05/26	1,458	1,467	1,457	1,457	-8	-0.55	44,845	-
[2017]	26/05/25	1,460	1,469	1,451	1,465	+12	+0.83	23,215	-
[2017]	26/05/22	1,435	1,453	1,435	1,453	+20.0	+1.40	66,621	-
[2017]	26/05/21	1,450	1,450	1,430	1,433	+1.0	+0.07	39,076	-
[2017]	26/05/20	1,423	1,436	1,402	1,432	-3.0	-0.21	65,307	-
[2017]	26/05/19	1,445	1,446	1,431	1,435	-10.0	-0.69	37,699	-
[2017]	26/05/18	1,448	1,448	1,420	1,445	+3.0	+0.21	25,300	-
[2017]	26/05/15	1,453	1,456	1,423	1,442	0	+0.00	41,634	-
[2017]	26/05/14	1,458	1,458	1,439	1,442	-9.0	-0.62	5,867	-
[2017]	26/05/13	1,433	1,457	1,433	1,451	+14.0	+0.97	33,593	-
[2017]	26/05/12	1,440	1,444	1,428	1,437	+4.0	+0.28	42,596	-
[2017]	26/05/11	1,437	1,441	1,418	1,433	+1.0	+0.07	24,289	-
[2017]	26/05/08	1,430	1,432	1,420	1,432	-2.0	-0.14	72,594	-
[2017]	26/05/07	1,415	1,438	1,412	1,434	+42.0	+3.02	11,335	-
[2017]	26/05/01	1,399	1,399	1,378	1,392	+7.0	+0.51	29,447	-
[2017]	26/04/30	1,400	1,400	1,378	1,385	-22.0	-1.56	36,481	-
[2017]	26/04/28	1,410	1,410	1,399	1,407	+7.0	+0.50	4,825	-
[2017]	26/04/27	1,394	1,410	1,388	1,400	+6	+0.43	26,207	-
[2017]	26/04/24	1,382	1,399	1,382	1,394	+14	+1.01	5,246	-
[2017]	26/04/23	1,389	1,404	1,378	1,380	-19	-1.36	23,044	-
[2017]	26/04/22	1,407	1,407	1,394	1,399	-7	-0.50	10,811	-
[2017]	26/04/21	1,415	1,415	1,400	1,406	+4	+0.29	4,581	-
[2017]	26/04/20	1,409	1,409	1,400	1,402	+1	+0.07	19,530	-
[2017]	26/04/17	1,414	1,414	1,396	1,401	-14	-0.99	2,169	-
[2017]	26/04/16	1,394	1,416	1,394	1,415	+22	+1.58	16,169	-
[2017]	26/04/15	1,397	1,397	1,390	1,393	+14	+1.02	43,004	-
[2017]	26/04/14	1,393	1,393	1,379	1,379	+7	+0.51	28,763	-
[2017]	26/04/13	1,358	1,378	1,358	1,372	-3	-0.22	16,616	-
[2017]	26/04/10	1,389	1,389	1,374	1,375	-1	-0.07	42,226	-
[2017]	26/04/09	1,388	1,395	1,375	1,376	-27	-1.92	12,464	-
[2017]	26/04/08	1,399	1,415	1,396	1,403	+44	+3.24	56,301	-
[2017]	26/04/07	1,379	1,379	1,356	1,359	-3	-0.22	27,417	-
[2017]	26/04/06	1,364	1,373	1,359	1,362	-2	-0.15	49,696	-
[2017]	26/04/03	1,368	1,368	1,355	1,364	+6	+0.44	29,093	-
[2017]	26/04/02	1,385	1,386	1,342	1,358	-4	-0.29	88,090	-
[2017]	26/04/01	1,373	1,373	1,342	1,362	+39	+2.95	31,690	-
[2017]	26/03/31	1,317	1,335	1,301	1,323	-4	-0.30	37,828	-
[2017]	26/03/30	1,331	1,331	1,300	1,327	-33	-2.43	21,312	-
[2017]	26/03/27	1,339	1,360	1,332	1,360	+21	+1.57	64,362	-
[2017]	26/03/26	1,357	1,361	1,337	1,339	-16	-1.18	20,029	-
[2017]	26/03/25	1,349	1,356	1,345	1,355	+36	+2.73	113,406	-
[2017]	26/03/24	1,329	1,340	1,308	1,319	+19	+1.46	40,661	-
[2017]	26/03/23	1,315	1,315	1,280	1,300	-45	-3.35	68,291	-
[2017]	26/03/19	1,349	1,363	1,341	1,345	-21	-1.54	22,231	-
[2017]	26/03/18	1,353	1,381	1,353	1,366	+21	+1.56	51,135	-
[2017]	26/03/17	1,355	1,364	1,343	1,345	+4	+0.30	18,639	-
[2017]	26/03/16	1,349	1,350	1,332	1,341	-6	-0.45	26,580	-
[2017]	26/03/13	1,334	1,354	1,329	1,347	-17	-1.25	37,043	-
[2017]	26/03/12	1,357	1,364	1,331	1,364	+2	+0.15	21,812	-
[2017]	26/03/11	1,379	1,381	1,362	1,362	+12	+0.89	32,819	-
[2017]	26/03/10	1,357	1,364	1,341	1,350	+23	+1.73	31,200	-
[2017]	26/03/09	1,324	1,331	1,292	1,327	-47	-3.42	120,247	-
[2017]	26/03/06	1,359	1,374	1,350	1,374	+26	+1.93	48,186	-
[2017]	26/03/05	1,400	1,400	1,348	1,348	-17	-1.25	195,475	-
[2017]	26/03/04	1,359	1,367	1,326	1,365	-20	-1.44	150,216	-
[2017]	26/03/03	1,420	1,420	1,380	1,385	-39	-2.74	68,847	-
[2017]	26/03/02	1,415	1,430	1,406	1,424	-20	-1.39	71,252	-
[2017]	26/02/27	1,440	1,447	1,426	1,444	+14	+0.98	10,577	-
[2017]	26/02/26	1,433	1,436	1,427	1,430	+16	+1.13	4,575	-
[2017]	26/02/25	1,406	1,417	1,398	1,414	+14	+1.00	36,357	-
[2017]	26/02/24	1,389	1,400	1,389	1,400	+3	+0.21	34,631	-
[2017]	26/02/20	1,407	1,407	1,392	1,397	-12	-0.85	14,585	-
[2017]	26/02/19	1,404	1,414	1,402	1,409	+10	+0.71	4,565	-
[2017]	26/02/18	1,398	1,401	1,385	1,399	+19	+1.38	95,066	-
[2017]	26/02/17	1,391	1,394	1,375	1,380	-21	-1.50	35,181	-
[2017]	26/02/16	1,414	1,414	1,393	1,401	-6	-0.43	31,984	-
[2017]	26/02/13	1,425	1,425	1,403	1,407	-20	-1.40	9,628	-
[2017]	26/02/12	1,446	1,446	1,423	1,427	+1	+0.07	64,078	-
[2017]	26/02/10	1,416	1,427	1,413	1,426	+22	+1.57	106,736	-
[2017]	26/02/09	1,425	1,425	1,393	1,404	+46	+3.39	87,416	-
[2017]	26/02/06	1,345	1,358	1,327	1,358	+13	+0.97	62,472	-
[2017]	26/02/05	1,350	1,353	1,339	1,345	+3	+0.22	245,726	-
[2017]	26/02/04	1,350	1,350	1,338	1,342	-12	-0.89	62,996	-
[2017]	26/02/03	1,345	1,359	1,340	1,354	+33	+2.50	280,526	-
[2017]	26/02/02	1,349	1,350	1,316	1,321	-15	-1.12	151,009	-
[2017]	26/01/30	1,329	1,336	1,317	1,336	+21	+1.60	4,670	-
[2017]	26/01/29	1,340	1,340	1,310	1,315	-15	-1.13	207,776	-
[2017]	26/01/28	1,330	1,330	1,314	1,330	-2	-0.15	177,493	-
[2017]	26/01/27	1,332	1,333	1,318	1,332	-11	-0.82	35,712	-
[2017]	26/01/26	1,334	1,343	1,324	1,343	-16	-1.18	57,543	-
[2017]	26/01/23	1,369	1,369	1,354	1,359	+2	+0.15	57,839	-
[2017]	26/01/22	1,356	1,360	1,352	1,357	+11	+0.82	46,291	-
[2017]	26/01/21	1,344	1,350	1,340	1,346	-16	-1.17	113,917	-
[2017]	26/01/20	1,382	1,382	1,356	1,362	-10	-0.73	53,885	-
[2017]	26/01/19	1,370	1,375	1,358	1,372	-7	-0.51	173,152	-
[2017]	26/01/16	1,369	1,379	1,368	1,379	-5	-0.36	29,664	-
[2017]	26/01/15	1,389	1,389	1,370	1,384	+9	+0.65	214,904	-
[2017]	26/01/14	1,368	1,375	1,361	1,375	+20	+1.48	61,683	-
[2017]	26/01/13	1,364	1,364	1,351	1,355	+31	+2.34	72,958	-
[2017]	26/01/09	1,335	1,335	1,313	1,324	+4	+0.30	98,562	-
[2017]	26/01/08	1,329	1,330	1,314	1,320	-9	-0.68	69,386	-
[2017]	26/01/07	1,335	1,339	1,323	1,329	-6	-0.45	12,486	-
[2017]	26/01/06	1,326	1,340	1,326	1,335	+19	+1.44	84,891	-
[2017]	26/01/05	1,304	1,320	1,304	1,316	+27	+2.09	145,877	-
[2017]	25/12/30	1,293	1,293	1,286	1,289	-6	-0.46	12,030	-
[2017]	25/12/29	1,304	1,304	1,286	1,295	+2	+0.15	18,077	-
[2017]	25/12/26	1,296	1,297	1,287	1,293	+5	+0.39	21,014	-
[2017]	25/12/25	1,300	1,300	1,283	1,288	+3	+0.23	7,701	-
[2017]	25/12/24	1,295	1,295	1,283	1,285	-5	-0.39	50,084	-
[2017]	25/12/23	1,283	1,293	1,283	1,290	+7	+0.55	8,113	-
[2017]	25/12/22	1,295	1,295	1,283	1,283	+5	+0.39	164,149	-
[2017]	25/12/19	1,271	1,283	1,271	1,278	+8	+0.63	11,169	-
[2017]	25/12/18	1,273	1,273	1,261	1,270	-16	-1.24	43,259	-
[2017]	25/12/17	1,279	1,286	1,263	1,286	-19	-1.46	62,778	-
[2017]	25/12/16	1,310	1,310	1,278	1,305	+4	+0.31	22,683	-
[2017]	25/12/15	1,305	1,305	1,285	1,301	0	0.00	42,388	-
[2017]	25/12/12	1,294	1,304	1,289	1,301	+23	+1.80	101,940	-
[2017]	25/12/11	1,291	1,293	1,275	1,278	-9	-0.70	47,985	-
[2017]	25/12/10	1,295	1,301	1,286	1,287	-7	-0.54	15,910	-
[2017]	25/12/09	1,293	1,297	1,292	1,294	+1	+0.08	45,246	-
[2017]	25/12/08	1,292	1,293	1,283	1,293	+8	+0.62	4,204	-
[2017]	25/12/05	1,288	1,292	1,283	1,285	-19	-1.46	6,627	-
[2017]	25/12/04	1,276	1,305	1,276	1,304	+28	+2.19	76,701	-
[2017]	25/12/03	1,281	1,281	1,272	1,276	0	0.00	68,308	-
[2017]	25/12/02	1,279	1,279	1,269	1,276	+2	+0.16	29,023	-
[2017]	25/12/01	1,285	1,290	1,271	1,274	-11	-0.86	111,385	-
[2017]	25/11/28	1,281	1,292	1,281	1,285	-3	-0.23	4,148	-
[2017]	25/11/27	1,292	1,295	1,287	1,288	+1	+0.08	13,155	-
[2017]	25/11/26	1,274	1,288	1,270	1,287	+26	+2.06	17,331	-
[2017]	25/11/25	1,278	1,278	1,256	1,261	-8	-0.63	13,466	-
[2017]	25/11/21	1,253	1,272	1,251	1,269	-4	-0.31	38,953	-
[2017]	25/11/20	1,285	1,289	1,271	1,273	+8	+0.63	126,133	-
[2017]	25/11/19	1,279	1,279	1,245	1,265	+10	+0.80	43,861	-
[2017]	25/11/18	1,286	1,286	1,255	1,255	-39	-3.01	21,096	-
[2017]	25/11/17	1,289	1,295	1,287	1,294	+4	+0.31	34,113	-
[2017]	25/11/14	1,282	1,302	1,282	1,290	-22	-1.68	11,965	-
[2017]	25/11/13	1,306	1,314	1,306	1,312	+8	+0.61	7,208	-
[2017]	25/11/12	1,298	1,304	1,295	1,304	+22	+1.72	32,794	-
[2017]	25/11/11	1,291	1,298	1,282	1,282	+2	+0.16	78,236	-
[2017]	25/11/10	1,284	1,289	1,280	1,280	-4	-0.31	40,601	-
[2017]	25/11/07	1,284	1,285	1,270	1,284	-6	-0.47	75,358	-
[2017]	25/11/06	1,298	1,298	1,278	1,290	-9	-0.69	20,173	-
[2017]	25/11/05	1,297	1,299	1,245	1,299	+10	+0.78	271,652	-
[2017]	25/11/04	1,310	1,310	1,288	1,289	-2	-0.15	38,954	-
[2017]	25/10/31	1,287	1,309	1,287	1,291	+15	+1.18	44,580	-
[2017]	25/10/30	1,270	1,287	1,270	1,276	-3	-0.23	85,008	-
[2017]	25/10/29	1,285	1,285	1,275	1,279	+1	+0.08	36,121	-
[2017]	25/10/28	1,287	1,287	1,276	1,278	-5	-0.39	8,516	-
[2017]	25/10/27	1,270	1,292	1,270	1,283	+17	+1.34	24,839	-
[2017]	25/10/24	1,262	1,273	1,262	1,266	+4	+0.32	5,571	-
[2017]	25/10/23	1,259	1,262	1,253	1,262	-7	-0.55	13,603	-
[2017]	25/10/22	1,251	1,272	1,251	1,269	+3	+0.24	7,106	-
[2017]	25/10/21	1,272	1,279	1,264	1,266	+4	+0.32	23,638	-
[2017]	25/10/20	1,254	1,265	1,250	1,262	+30	+2.44	9,022	-
[2017]	25/10/17	1,250	1,250	1,232	1,232	-14	-1.12	6,646	-
[2017]	25/10/16	1,248	1,250	1,240	1,246	+14	+1.14	13,352	-
[2017]	25/10/15	1,224	1,239	1,220	1,232	+19	+1.57	28,607	-
[2017]	25/10/14	1,228	1,236	1,210	1,213	-25	-2.02	51,537	-
[2017]	25/10/10	1,260	1,263	1,238	1,238	-23	-1.82	11,692	-
[2017]	25/10/09	1,267	1,267	1,261	1,261	-8	-0.63	25,446	-
[2017]	25/10/08	1,265	1,279	1,265	1,269	+11	+0.87	16,945	-
[2017]	25/10/07	1,271	1,275	1,258	1,258	-7	-0.55	104,154	-
[2017]	25/10/06	1,269	1,271	1,253	1,265	+48	+3.94	89,378	-
[2017]	25/10/03	1,206	1,222	1,206	1,217	+14	+1.16	106,211	-
[2017]	25/10/02	1,206	1,207	1,193	1,203	-3	-0.25	7,579	-
[2017]	25/10/01	1,207	1,212	1,196	1,206	-9	-0.74	44,018	-
[2017]	25/09/30	1,215	1,219	1,206	1,215	+1	+0.08	39,429	-
[2017]	25/09/29	1,220	1,221	1,208	1,214	-6	-0.49	1,156,170	-
[2017]	25/09/26	1,222	1,229	1,217	1,220	-3	-0.25	26,728	-
[2017]	25/09/25	1,220	1,225	1,217	1,223	+7	+0.58	11,171	-
[2017]	25/09/24	1,210	1,219	1,205	1,216	+6	+0.50	40,650	-
[2017]	25/09/22	1,211	1,220	1,210	1,210	-5	-0.41	59,685	-
[2017]	25/09/19	1,220	1,225	1,198	1,215	+3	+0.25	48,958	-
[2017]	25/09/18	1,206	1,218	1,205	1,212	+6	+0.50	9,613	-
[2017]	25/09/17	1,209	1,210	1,200	1,206	-6	-0.50	6,569	-
[2017]	25/09/16	1,211	1,219	1,207	1,212	+1	+0.08	18,926	-
[2017]	25/09/12	1,212	1,215	1,206	1,211	+5	+0.41	16,097	-
[2017]	25/09/11	1,198	1,206	1,195	1,206	+7	+0.58	6,598	-
[2017]	25/09/10	1,190	1,200	1,190	1,199	+9	+0.76	54,534	-
[2017]	25/09/09	1,202	1,207	1,190	1,190	-2	-0.17	32,623	-
[2017]	25/09/08	1,194	1,202	1,188	1,192	+12	+1.02	224,575	-
[2017]	25/09/05	1,181	1,186	1,176	1,180	+7	+0.60	9,711	-