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
[2018]	26/10/29	1,223	1,231	1,223	1,230	+7.0	+0.57	279,088	-
[2018]	26/10/28	1,237	1,237	1,223	1,223	-10.0	-0.81	27	-
[2018]	26/10/27	1,233	1,236	1,231	1,233	+9.0	+0.74	337	-
[2018]	26/10/26	1,232	1,232	1,223	1,224	+6.0	+0.49	26	-
[2018]	26/10/23	1,234	1,234	1,215	1,218	+8.0	+0.66	160,137	-
[2018]	26/10/22	1,224	1,224	1,210	1,210	-24.0	-1.94	28,999	-
[2018]	26/10/21	1,217	1,235	1,217	1,234	+17.0	+1.40	577	-
[2018]	26/10/20	1,228	1,228	1,216	1,217	-9.0	-0.73	80	-
[2018]	26/10/19	1,217	1,229	1,217	1,226	+8.0	+0.66	133	-
[2018]	26/10/16	1,219	1,224	1,218	1,218	0	+0.00	20	-
[2018]	26/10/15	1,219	1,219	1,212	1,218	-9.0	-0.73	200,231	-
[2018]	26/10/14	1,233	1,233	1,222	1,227	-6.0	-0.49	291	-
[2018]	26/10/13	1,228	1,234	1,228	1,233	+35.0	+2.92	738	-
[2018]	26/10/09	1,202	1,202	1,195	1,198	+9.0	+0.76	80,078	-
[2018]	26/10/08	1,199	1,199	1,184	1,189	-18.0	-1.49	453	-
[2018]	26/10/07	1,198	1,210	1,198	1,207	+13.0	+1.09	84	-
[2018]	26/10/06	1,197	1,197	1,187	1,194	-2.0	-0.17	40	-
[2018]	26/10/05	1,199	1,199	1,191	1,196	+5.0	+0.42	332	-
[2018]	26/10/02	1,180	1,191	1,180	1,191	-7.0	-0.58	34	-
[2018]	26/10/01	1,202	1,202	1,197	1,198	-6.0	-0.50	157	-
[2018]	26/09/30	1,206	1,208	1,201	1,204	-1.0	-0.08	26	-
[2018]	26/09/29	1,200	1,207	1,200	1,205	-5.0	-0.41	18	-
[2018]	26/09/28	1,216	1,216	1,207	1,210	-9.0	-0.74	94	-
[2018]	26/09/25	1,225	1,225	1,219	1,219	-2.0	-0.16	31	-
[2018]	26/09/24	1,235	1,235	1,217	1,221	-11.0	-0.89	447	-
[2018]	26/09/18	1,223	1,236	1,223	1,232	+10.0	+0.82	192	-
[2018]	26/09/17	1,220	1,225	1,220	1,222	+6.0	+0.49	105	-
[2018]	26/09/16	1,214	1,222	1,214	1,216	+3.0	+0.25	239	-
[2018]	26/09/15	1,223	1,223	1,212	1,213	-14.0	-1.14	8,512	-
[2018]	26/09/14	1,210	1,227	1,210	1,227	+11.0	+0.90	1,018	-
[2018]	26/09/11	1,220	1,220	1,215	1,216	-3.0	-0.25	70	-
[2018]	26/09/10	1,226	1,226	1,217	1,219	-6.0	-0.49	8,567	-
[2018]	26/09/09	1,239	1,239	1,225	1,225	+3.0	+0.25	104	-
[2018]	26/09/08	1,232	1,232	1,218	1,222	-17.0	-1.37	246	-
[2018]	26/09/07	1,246	1,246	1,239	1,239	-17.0	-1.35	903	-
[2018]	26/09/04	1,254	1,257	1,250	1,256	+3.0	+0.24	84	-
[2018]	26/09/03	1,276	1,276	1,253	1,253	-25.0	-1.96	188	-
[2018]	26/09/02	1,286	1,286	1,278	1,278	-7.0	-0.54	101	-
[2018]	26/09/01	1,283	1,287	1,283	1,285	-5.0	-0.39	8,863	-
[2018]	26/08/31	1,304	1,304	1,290	1,290	-13.0	-1.00	42	-
[2018]	26/08/28	1,311	1,311	1,299	1,303	-4.0	-0.31	317	-
[2018]	26/08/27	1,321	1,321	1,306	1,307	-9.0	-0.68	28,885	-
[2018]	26/08/26	1,313	1,317	1,312	1,316	+4.0	+0.30	138	-
[2018]	26/08/25	1,309	1,314	1,309	1,312	+4.0	+0.31	142	-
[2018]	26/08/24	1,311	1,311	1,303	1,308	+1.0	+0.08	47	-
[2018]	26/08/21	1,302	1,310	1,302	1,307	+6.0	+0.46	16,812	-
[2018]	26/08/20	1,311	1,311	1,297	1,301	-1.0	-0.08	20,431	-
[2018]	26/08/19	1,314	1,314	1,302	1,302	-12.0	-0.91	223	-
[2018]	26/08/18	1,315	1,315	1,308	1,314	-1.0	-0.08	7,372	-
[2018]	26/08/17	1,328	1,328	1,313	1,315	0	+0.00	212	-
[2018]	26/08/14	1,306	1,315	1,306	1,315	+17.0	+1.31	107	-
[2018]	26/08/13	1,299	1,299	1,296	1,298	+16.0	+1.25	109	-
[2018]	26/08/12	1,290	1,290	1,279	1,282	-14.0	-1.08	1,282	-
[2018]	26/08/10	1,293	1,298	1,293	1,296	+1.0	+0.08	110	-
[2018]	26/08/07	1,305	1,305	1,293	1,295	-10.0	-0.77	198	-
[2018]	26/08/06	1,315	1,315	1,302	1,305	+6.0	+0.46	16	-
[2018]	26/08/05	1,293	1,302	1,293	1,299	0	+0.00	27,756	-
[2018]	26/08/04	1,301	1,301	1,298	1,299	+6.0	+0.46	1,085	-
[2018]	26/08/03	1,310	1,310	1,280	1,293	-38.0	-2.85	7,924	-
[2018]	26/07/31	1,339	1,343	1,331	1,331	-38.0	-2.78	291	-
[2018]	26/07/30	1,377	1,377	1,367	1,369	-7.0	-0.51	16,039	-
[2018]	26/07/29	1,390	1,390	1,375	1,376	-7.0	-0.51	10,313	-
[2018]	26/07/28	1,381	1,383	1,379	1,383	-1.0	-0.07	10,430	-
[2018]	26/07/27	1,375	1,385	1,375	1,384	+36.0	+2.67	1,576	-
[2018]	26/07/24	1,348	1,354	1,346	1,348	+7.0	+0.52	18,460	-
[2018]	26/07/23	1,352	1,352	1,338	1,341	-7.0	-0.52	9,893	-
[2018]	26/07/22	1,341	1,348	1,341	1,348	+11.0	+0.82	1,090	-
[2018]	26/07/21	1,340	1,341	1,336	1,337	-6.0	-0.45	8,300	-
[2018]	26/07/17	1,328	1,343	1,328	1,343	+25	+1.90	719	-
[2018]	26/07/16	1,316	1,318	1,316	1,318	+4	+0.30	8	-
[2018]	26/07/15	1,323	1,323	1,314	1,314	-3	-0.23	31	-
[2018]	26/07/14	1,321	1,324	1,317	1,317	0	0.00	116	-
[2018]	26/07/13	1,316	1,317	1,312	1,317	+14	+1.07	30,282	-
[2018]	26/07/10	1,306	1,309	1,302	1,303	-5	-0.38	30,306	-
[2018]	26/07/09	1,317	1,317	1,305	1,308	-17	-1.28	66	-
[2018]	26/07/08	1,314	1,326	1,314	1,325	+13	+0.99	622	-
[2018]	26/07/07	1,314	1,314	1,308	1,312	0	0.00	1,021	-
[2018]	26/07/06	1,319	1,319	1,305	1,312	+8	+0.61	85	-
[2018]	26/07/03	1,308	1,313	1,304	1,304	-1	-0.08	28,503	-
[2018]	26/07/02	1,306	1,309	1,305	1,305	-1	-0.08	528	-
[2018]	26/07/01	1,332	1,332	1,301	1,306	-25	-1.88	247	-
[2018]	26/06/30	1,327	1,331	1,327	1,331	-3	-0.22	893	-
[2018]	26/06/29	1,324	1,337	1,324	1,334	+16	+1.21	8,032	-
[2018]	26/06/26	1,320	1,321	1,317	1,318	0	0.00	6,547	-
[2018]	26/06/25	1,319	1,319	1,313	1,318	0	0.00	21,011	-
[2018]	26/06/24	1,307	1,319	1,307	1,318	+14	+1.07	10,200	-
[2018]	26/06/23	1,293	1,306	1,293	1,304	+12	+0.93	123	-
[2018]	26/06/22	1,299	1,299	1,288	1,292	+1	+0.08	1,281	-
[2018]	26/06/19	1,275	1,293	1,275	1,291	+1	+0.08	160	-
[2018]	26/06/18	1,301	1,301	1,287	1,290	-24	-1.83	11,534	-
[2018]	26/06/17	1,317	1,318	1,313	1,314	-2	-0.15	86	-
[2018]	26/06/16	1,327	1,327	1,316	1,316	-7	-0.53	298	-
[2018]	26/06/15	1,317	1,325	1,317	1,323	+11	+0.84	16,277	-
[2018]	26/06/12	1,317	1,317	1,310	1,312	-1	-0.08	56	-
[2018]	26/06/11	1,314	1,317	1,313	1,313	+2	+0.15	251	-
[2018]	26/06/10	1,305	1,312	1,304	1,311	+29	+2.26	787	-
[2018]	26/06/09	1,292	1,292	1,278	1,282	-20	-1.54	33,757	-
[2018]	26/06/08	1,293	1,302	1,293	1,302	+9	+0.70	34,637	-
[2018]	26/06/05	1,280	1,293	1,280	1,293	+27	+2.13	647	-
[2018]	26/06/04	1,266	1,267	1,263	1,266	+1	+0.08	16,108	-
[2018]	26/06/03	1,261	1,268	1,261	1,265	+5	+0.40	258	-
[2018]	26/06/02	1,270	1,270	1,260	1,260	-19	-1.49	9,294	-
[2018]	26/06/01	1,291	1,291	1,277	1,279	-14	-1.08	12,354	-
[2018]	26/05/29	1,301	1,301	1,293	1,293	-7	-0.54	347	-
[2018]	26/05/28	1,300	1,300	1,297	1,300	+1	+0.08	66,441	-
[2018]	26/05/27	1,295	1,300	1,295	1,299	+6	+0.46	610	-
[2018]	26/05/26	1,292	1,293	1,292	1,293	+2	+0.15	110	-
[2018]	26/05/25	1,296	1,296	1,287	1,291	+1	+0.08	44,117	-
[2018]	26/05/22	1,286	1,290	1,286	1,290	+5.0	+0.39	80	-
[2018]	26/05/21	1,295	1,295	1,285	1,285	+15.0	+1.18	845	-
[2018]	26/05/20	1,273	1,274	1,268	1,270	+4.0	+0.32	160	-
[2018]	26/05/19	1,251	1,266	1,251	1,266	+21.0	+1.69	1,031	-
[2018]	26/05/18	1,259	1,259	1,243	1,245	-23.0	-1.81	43	-
[2018]	26/05/15	1,268	1,268	1,263	1,268	+1.0	+0.08	56,403	-
[2018]	26/05/14	1,278	1,278	1,264	1,267	-10.0	-0.78	6,019	-
[2018]	26/05/13	1,277	1,278	1,274	1,277	0	+0.00	61	-
[2018]	26/05/12	1,262	1,277	1,262	1,277	+15.0	+1.19	40,043	-
[2018]	26/05/11	1,264	1,265	1,261	1,262	-2.0	-0.16	10,567	-
[2018]	26/05/08	1,275	1,275	1,262	1,264	-13.0	-1.02	68	-
[2018]	26/05/07	1,277	1,277	1,270	1,277	+4.0	+0.31	151	-
[2018]	26/05/01	1,270	1,276	1,270	1,273	+4.0	+0.32	250	-
[2018]	26/04/30	1,251	1,269	1,251	1,269	+13.0	+1.04	12,930	-
[2018]	26/04/28	1,266	1,266	1,255	1,256	-8.0	-0.63	10,388	-
[2018]	26/04/27	1,274	1,274	1,262	1,264	-6	-0.47	84	-
[2018]	26/04/24	1,261	1,273	1,261	1,270	+20	+1.60	46	-
[2018]	26/04/23	1,264	1,264	1,250	1,250	-23	-1.81	31	-
[2018]	26/04/22	1,286	1,286	1,271	1,273	-21	-1.62	72	-
[2018]	26/04/21	1,284	1,295	1,284	1,294	+13	+1.01	142	-
[2018]	26/04/20	1,280	1,284	1,280	1,281	+6	+0.47	32,003	-
[2018]	26/04/17	1,253	1,275	1,253	1,275	+22	+1.76	1,226	-
[2018]	26/04/16	1,260	1,260	1,253	1,253	-6	-0.48	445	-
[2018]	26/04/15	1,250	1,260	1,250	1,259	+17	+1.37	478	-
[2018]	26/04/14	1,245	1,247	1,242	1,242	0	0.00	160	-
[2018]	26/04/13	1,241	1,242	1,240	1,242	+1	+0.08	41,157	-
[2018]	26/04/10	1,240	1,241	1,238	1,241	+19	+1.55	399	-
[2018]	26/04/09	1,221	1,225	1,221	1,222	+8	+0.66	10,534	-
[2018]	26/04/08	1,216	1,216	1,211	1,214	+9	+0.75	49,192	-
[2018]	26/04/07	1,204	1,209	1,204	1,205	+1	+0.08	36	-
[2018]	26/04/06	1,175	1,216	1,175	1,204	-1	-0.08	1,368	-
[2018]	26/04/03	1,194	1,205	1,194	1,205	+26	+2.21	685	-
[2018]	26/04/02	1,181	1,181	1,179	1,179	+2	+0.17	39,472	-
[2018]	26/04/01	1,180	1,180	1,175	1,177	+6	+0.51	75	-
[2018]	26/03/31	1,160	1,173	1,160	1,171	+12	+1.04	34,429	-
[2018]	26/03/30	1,155	1,160	1,155	1,159	-9	-0.77	19,831	-
[2018]	26/03/27	1,168	1,172	1,168	1,168	+7	+0.60	168	-
[2018]	26/03/26	1,167	1,167	1,161	1,161	-6	-0.51	35	-
[2018]	26/03/25	1,174	1,174	1,164	1,167	+3	+0.26	29,992	-
[2018]	26/03/24	1,167	1,168	1,164	1,164	-2	-0.17	10,121	-
[2018]	26/03/23	1,168	1,171	1,166	1,166	-45	-3.72	20,013	-
[2018]	26/03/19	1,224	1,224	1,210	1,211	-17	-1.38	183	-
[2018]	26/03/18	1,231	1,231	1,227	1,228	+3	+0.24	56	-
[2018]	26/03/17	1,233	1,233	1,225	1,225	+2	+0.16	24	-
[2018]	26/03/16	1,232	1,232	1,222	1,223	+2	+0.16	44,692	-
[2018]	26/03/13	1,215	1,224	1,215	1,221	+6	+0.49	20,855	-
[2018]	26/03/12	1,235	1,235	1,213	1,215	-19	-1.54	332	-
[2018]	26/03/11	1,245	1,245	1,233	1,234	+9	+0.73	50	-
[2018]	26/03/10	1,225	1,227	1,225	1,225	+7	+0.57	10,052	-
[2018]	26/03/09	1,224	1,224	1,214	1,218	-25	-2.01	11,732	-
[2018]	26/03/06	1,243	1,243	1,240	1,243	0	0.00	528	-
[2018]	26/03/05	1,243	1,246	1,240	1,243	+1	+0.08	30,485	-
[2018]	26/03/04	1,252	1,252	1,242	1,242	-7	-0.56	103	-
[2018]	26/03/03	1,255	1,257	1,249	1,249	+9	+0.73	834	-
[2018]	26/03/02	1,234	1,240	1,232	1,240	+10	+0.81	21,261	-
[2018]	26/02/27	1,227	1,232	1,227	1,230	+3	+0.24	119	-
[2018]	26/02/26	1,235	1,235	1,226	1,227	-3	-0.24	345	-
[2018]	26/02/25	1,230	1,237	1,230	1,230	+3	+0.24	725	-
[2018]	26/02/24	1,229	1,229	1,224	1,227	+9	+0.74	20,013	-
[2018]	26/02/20	1,217	1,218	1,215	1,218	-1	-0.08	558	-
[2018]	26/02/19	1,227	1,227	1,215	1,219	-8	-0.65	666	-
[2018]	26/02/18	1,220	1,227	1,220	1,227	+16	+1.32	185	-
[2018]	26/02/17	1,228	1,228	1,211	1,211	-1	-0.08	171	-
[2018]	26/02/16	1,203	1,212	1,203	1,212	+18	+1.51	1,279	-
[2018]	26/02/13	1,194	1,194	1,189	1,194	-1	-0.08	47,371	-
[2018]	26/02/12	1,193	1,195	1,187	1,195	+12	+1.01	10,264	-
[2018]	26/02/10	1,186	1,188	1,179	1,183	-6	-0.50	372	-
[2018]	26/02/09	1,200	1,200	1,185	1,189	+16	+1.36	61,627	-
[2018]	26/02/06	1,184	1,184	1,169	1,173	-1	-0.09	141,855	-
[2018]	26/02/05	1,164	1,176	1,164	1,174	+21	+1.82	10,849	-
[2018]	26/02/04	1,147	1,153	1,146	1,153	+13	+1.14	5,068	-
[2018]	26/02/03	1,145	1,145	1,137	1,140	-5	-0.44	309	-
[2018]	26/02/02	1,144	1,154	1,144	1,145	+8	+0.70	17,702	-
[2018]	26/01/30	1,122	1,139	1,122	1,137	+21	+1.88	777	-
[2018]	26/01/29	1,129	1,129	1,112	1,116	-4	-0.36	695	-
[2018]	26/01/28	1,131	1,131	1,120	1,120	-16	-1.41	598	-
[2018]	26/01/27	1,144	1,144	1,133	1,136	-1	-0.09	197	-
[2018]	26/01/26	1,154	1,154	1,133	1,137	-30	-2.57	8,757	-
[2018]	26/01/23	1,164	1,168	1,164	1,167	-15	-1.27	12,299	-
[2018]	26/01/22	1,171	1,182	1,171	1,182	+5	+0.42	738	-
[2018]	26/01/21	1,186	1,186	1,173	1,177	-12	-1.01	10,426	-
[2018]	26/01/20	1,200	1,200	1,188	1,189	-2	-0.17	18,828	-
[2018]	26/01/19	1,182	1,192	1,182	1,191	+9	+0.76	876	-
[2018]	26/01/16	1,179	1,199	1,179	1,182	+5	+0.42	571	-
[2018]	26/01/15	1,170	1,177	1,170	1,177	+10	+0.86	774	-
[2018]	26/01/14	1,156	1,167	1,156	1,167	+12	+1.04	886	-
[2018]	26/01/13	1,152	1,158	1,149	1,155	+16	+1.40	2,672	-
[2018]	26/01/09	1,133	1,139	1,133	1,139	+16	+1.42	695	-
[2018]	26/01/08	1,135	1,135	1,122	1,123	-16	-1.40	984	-
[2018]	26/01/07	1,135	1,141	1,135	1,139	+15	+1.33	1,693	-
[2018]	26/01/06	1,133	1,133	1,124	1,124	-6	-0.53	31,280	-
[2018]	26/01/05	1,138	1,138	1,130	1,130	-3	-0.26	55,137	-
[2018]	25/12/30	1,132	1,134	1,131	1,133	+2	+0.18	302	-
[2018]	25/12/29	1,130	1,133	1,130	1,131	0	0.00	10,913	-
[2018]	25/12/26	1,130	1,132	1,128	1,131	+3	+0.27	2,854	-
[2018]	25/12/25	1,131	1,131	1,127	1,128	+9	+0.80	10	-
[2018]	25/12/24	1,129	1,129	1,118	1,119	-5	-0.44	5,218	-
[2018]	25/12/23	1,119	1,129	1,119	1,124	-5	-0.44	194	-
[2018]	25/12/22	1,131	1,132	1,128	1,129	+8	+0.71	603	-
[2018]	25/12/19	1,125	1,125	1,120	1,121	-7	-0.62	579	-
[2018]	25/12/18	1,137	1,137	1,125	1,128	+2	+0.18	218	-
[2018]	25/12/17	1,145	1,145	1,118	1,126	-5	-0.44	60,914	-
[2018]	25/12/16	1,138	1,138	1,131	1,131	+1	+0.09	404	-
[2018]	25/12/15	1,134	1,136	1,129	1,130	-6	-0.53	849	-
[2018]	25/12/12	1,132	1,137	1,132	1,136	+5	+0.44	692	-
[2018]	25/12/11	1,137	1,137	1,128	1,131	-5	-0.44	658	-
[2018]	25/12/10	1,147	1,147	1,136	1,136	-3	-0.26	478	-
[2018]	25/12/09	1,141	1,141	1,139	1,139	-1	-0.09	10,004	-
[2018]	25/12/08	1,140	1,140	1,137	1,140	+7	+0.62	74	-
[2018]	25/12/05	1,147	1,147	1,132	1,133	-7	-0.61	124	-
[2018]	25/12/04	1,141	1,141	1,135	1,140	0	0.00	217	-
[2018]	25/12/03	1,142	1,142	1,140	1,140	-1	-0.09	76	-
[2018]	25/12/02	1,157	1,157	1,138	1,141	-13	-1.13	265	-
[2018]	25/12/01	1,161	1,161	1,153	1,154	-1	-0.09	219	-
[2018]	25/11/28	1,156	1,159	1,155	1,155	0	0.00	1,018	-
[2018]	25/11/27	1,151	1,155	1,151	1,155	+6	+0.52	17,814	-
[2018]	25/11/26	1,155	1,155	1,145	1,149	+3	+0.26	263	-
[2018]	25/11/25	1,146	1,148	1,144	1,146	+6	+0.53	312	-
[2018]	25/11/21	1,144	1,144	1,138	1,140	-1	-0.09	17,631	-
[2018]	25/11/20	1,139	1,142	1,135	1,141	+6	+0.53	54,413	-
[2018]	25/11/19	1,129	1,138	1,129	1,135	+7	+0.62	228	-
[2018]	25/11/18	1,133	1,133	1,126	1,128	-4	-0.35	370	-
[2018]	25/11/17	1,131	1,132	1,130	1,132	+4	+0.35	10,130	-
[2018]	25/11/14	1,139	1,139	1,127	1,128	-19	-1.66	10,467	-
[2018]	25/11/13	1,153	1,153	1,144	1,147	-5	-0.43	264	-
[2018]	25/11/12	1,139	1,154	1,139	1,152	+12	+1.05	351	-
[2018]	25/11/11	1,144	1,144	1,138	1,140	+5	+0.44	69	-
[2018]	25/11/10	1,139	1,139	1,134	1,135	+15	+1.34	28,153	-
[2018]	25/11/07	1,130	1,130	1,117	1,120	-6	-0.53	236	-
[2018]	25/11/06	1,139	1,139	1,125	1,126	-1	-0.09	39	-
[2018]	25/11/05	1,129	1,129	1,121	1,127	+4	+0.36	10,506	-
[2018]	25/11/04	1,127	1,130	1,123	1,123	+3	+0.27	1,043	-
[2018]	25/10/31	1,132	1,132	1,118	1,120	+7	+0.63	11,925	-
[2018]	25/10/30	1,122	1,122	1,110	1,113	-16	-1.42	1,279	-
[2018]	25/10/29	1,139	1,139	1,126	1,129	-26	-2.25	82,854	-
[2018]	25/10/28	1,160	1,161	1,154	1,155	-11	-0.94	311	-
[2018]	25/10/27	1,155	1,167	1,155	1,166	+11	+0.95	24,413	-
[2018]	25/10/24	1,156	1,156	1,152	1,155	0	0.00	125	-
[2018]	25/10/23	1,153	1,155	1,149	1,155	+3	+0.26	7,449	-
[2018]	25/10/22	1,160	1,160	1,149	1,152	0	0.00	237	-
[2018]	25/10/21	1,141	1,152	1,141	1,152	+17	+1.50	8,220	-
[2018]	25/10/20	1,136	1,139	1,126	1,135	+18	+1.61	384	-
[2018]	25/10/17	1,126	1,126	1,117	1,117	-14	-1.24	12,637	-
[2018]	25/10/16	1,122	1,133	1,122	1,131	+14	+1.25	932	-
[2018]	25/10/15	1,119	1,121	1,117	1,117	+12	+1.09	41,258	-
[2018]	25/10/14	1,105	1,115	1,102	1,105	-17	-1.52	46,071	-
[2018]	25/10/10	1,129	1,129	1,122	1,122	-2	-0.18	147	-
[2018]	25/10/09	1,124	1,125	1,122	1,124	-1	-0.09	83	-
[2018]	25/10/08	1,116	1,128	1,116	1,125	+9	+0.81	905	-
[2018]	25/10/07	1,123	1,123	1,112	1,116	-7	-0.62	1,004	-
[2018]	25/10/06	1,111	1,124	1,111	1,123	+22	+2.00	863	-
[2018]	25/10/03	1,101	1,102	1,097	1,101	0	0.00	27	-
[2018]	25/10/02	1,105	1,105	1,100	1,101	+3	+0.27	334	-
[2018]	25/10/01	1,113	1,113	1,098	1,098	-5	-0.45	1,091	-
[2018]	25/09/30	1,116	1,116	1,103	1,103	-8	-0.72	11,647	-
[2018]	25/09/29	1,106	1,112	1,106	1,111	+5	+0.45	40,687	-
[2018]	25/09/26	1,101	1,106	1,101	1,106	+6	+0.55	2,114	-
[2018]	25/09/25	1,106	1,106	1,098	1,100	-2	-0.18	192	-
[2018]	25/09/24	1,094	1,104	1,094	1,102	+14	+1.29	1,980	-
[2018]	25/09/22	1,084	1,090	1,084	1,088	-1	-0.09	22,349	-
[2018]	25/09/19	1,093	1,094	1,088	1,089	-1	-0.09	461	-
[2018]	25/09/18	1,092	1,092	1,085	1,090	+10	+0.93	42,165	-
[2018]	25/09/17	1,086	1,093	1,080	1,080	-13	-1.19	705	-
[2018]	25/09/16	1,105	1,105	1,091	1,093	-6	-0.55	425	-
[2018]	25/09/12	1,088	1,100	1,088	1,099	+14	+1.29	895	-
[2018]	25/09/11	1,086	1,086	1,082	1,085	+10	+0.93	412	-
[2018]	25/09/10	1,086	1,086	1,075	1,075	-3	-0.28	1,049	-
[2018]	25/09/09	1,091	1,091	1,076	1,078	-13	-1.19	1,017	-
[2018]	25/09/08	1,103	1,103	1,090	1,091	+9	+0.83	696	-
[2018]	25/09/05	1,084	1,084	1,079	1,082	+5	+0.46	11,920	-