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
[2019]	26/10/29	936	939	936	939	+3.0	+0.32	483	-
[2019]	26/10/28	941	941	934	936	-4.0	-0.43	2,163	-
[2019]	26/10/27	935	940	928	940	+5.0	+0.53	3,033	-
[2019]	26/10/26	933	936	930	935	+2.0	+0.21	2,583	-
[2019]	26/10/23	932	944	927	933	+2.0	+0.21	3,571	-
[2019]	26/10/22	945	945	920	931	-11.0	-1.17	13,227	-
[2019]	26/10/21	946	948	941	942	-4.0	-0.42	2,898	-
[2019]	26/10/20	950	950	943	946	-4.0	-0.42	3,961	-
[2019]	26/10/19	948	950	940	950	-3.0	-0.31	5,118	-
[2019]	26/10/16	952	953	946	953	+9.0	+0.95	2,771	-
[2019]	26/10/15	955	955	941	944	-14.0	-1.46	10,647	-
[2019]	26/10/14	956	958	954	958	+6.0	+0.63	2,441	-
[2019]	26/10/13	956	956	950	952	-3.0	-0.31	6,035	-
[2019]	26/10/09	957	957	951	955	-2.0	-0.21	3,657	-
[2019]	26/10/08	955	959	954	957	-3.0	-0.31	1,878	-
[2019]	26/10/07	964	965	955	960	-5.0	-0.52	4,487	-
[2019]	26/10/06	965	965	960	965	0	+0.00	3,560	-
[2019]	26/10/05	965	968	961	965	0	+0.00	2,347	-
[2019]	26/10/02	967	967	960	965	-1.0	-0.10	1,908	-
[2019]	26/10/01	960	966	952	966	+13.0	+1.36	2,660	-
[2019]	26/09/30	964	964	951	953	-8.0	-0.83	5,813	-
[2019]	26/09/29	965	969	955	961	-5.0	-0.52	7,767	-
[2019]	26/09/28	980	985	965	966	-14.0	-1.43	13,479	-
[2019]	26/09/25	978	984	975	980	0	+0.00	2,062	-
[2019]	26/09/24	988	988	973	980	+4.0	+0.41	5,343	-
[2019]	26/09/18	970	983	968	976	+1.0	+0.10	5,162	-
[2019]	26/09/17	985	989	975	975	+6.0	+0.62	2,455	-
[2019]	26/09/16	984	984	966	969	+4.0	+0.41	4,667	-
[2019]	26/09/15	976	980	964	965	-11.0	-1.13	12,068	-
[2019]	26/09/14	975	984	966	976	-4.0	-0.41	8,879	-
[2019]	26/09/11	971	980	966	980	-1.0	-0.10	9,903	-
[2019]	26/09/10	984	985	962	981	0	+0.00	14,093	-
[2019]	26/09/09	980	985	975	981	-5.0	-0.51	6,343	-
[2019]	26/09/08	1,012	1,012	970	986	-17.0	-1.69	24,350	-
[2019]	26/09/07	1,000	1,005	992	1,003	+4.0	+0.40	2,975	-
[2019]	26/09/04	997	1,001	987	999	+5.0	+0.50	11,720	-
[2019]	26/09/03	1,013	1,013	994	994	-8.0	-0.80	22,887	-
[2019]	26/09/02	1,017	1,017	1,002	1,002	-13.0	-1.28	10,625	-
[2019]	26/09/01	1,021	1,027	1,012	1,015	-13.0	-1.26	7,842	-
[2019]	26/08/31	1,021	1,028	1,017	1,028	+7.0	+0.69	6,752	-
[2019]	26/08/28	1,022	1,022	1,017	1,021	-1.0	-0.10	1,374	-
[2019]	26/08/27	1,017	1,022	1,016	1,022	+5.0	+0.49	747	-
[2019]	26/08/26	1,021	1,021	1,014	1,017	0	+0.00	1,016	-
[2019]	26/08/25	1,013	1,017	1,013	1,017	+3.0	+0.30	2,134	-
[2019]	26/08/24	1,020	1,022	1,010	1,014	+3.0	+0.30	4,302	-
[2019]	26/08/21	1,025	1,025	1,011	1,011	-14.0	-1.37	6,357	-
[2019]	26/08/20	1,026	1,026	1,012	1,025	0	+0.00	4,973	-
[2019]	26/08/19	1,025	1,027	1,014	1,025	0	+0.00	3,156	-
[2019]	26/08/18	1,025	1,026	1,020	1,025	-1.0	-0.10	1,724	-
[2019]	26/08/17	1,025	1,026	1,021	1,026	+1.0	+0.10	1,542	-
[2019]	26/08/14	1,024	1,025	1,020	1,025	+13.0	+1.28	1,671	-
[2019]	26/08/13	1,022	1,024	1,012	1,012	-12.0	-1.17	6,655	-
[2019]	26/08/12	1,027	1,027	1,019	1,024	+4.0	+0.39	1,906	-
[2019]	26/08/10	1,027	1,027	1,014	1,020	+4.0	+0.39	6,688	-
[2019]	26/08/07	1,027	1,027	1,014	1,016	-6.0	-0.59	2,874	-
[2019]	26/08/06	1,016	1,028	1,016	1,022	-6.0	-0.58	2,194	-
[2019]	26/08/05	1,022	1,028	1,015	1,028	+10.0	+0.98	1,535	-
[2019]	26/08/04	1,017	1,020	1,013	1,018	+15.0	+1.50	3,084	-
[2019]	26/08/03	1,040	1,040	995	1,003	-33.0	-3.19	34,094	-
[2019]	26/07/31	1,036	1,036	1,023	1,036	+4.0	+0.39	6,637	-
[2019]	26/07/30	1,042	1,042	1,030	1,032	-10.0	-0.96	3,428	-
[2019]	26/07/29	1,043	1,043	1,035	1,042	+2.0	+0.19	4,264	-
[2019]	26/07/28	1,039	1,040	1,039	1,040	0	+0.00	1,071	-
[2019]	26/07/27	1,046	1,046	1,038	1,040	-5.0	-0.48	1,675	-
[2019]	26/07/24	1,047	1,048	1,037	1,045	-1.0	-0.10	5,310	-
[2019]	26/07/23	1,040	1,046	1,040	1,046	-10.0	-0.95	4,048	-
[2019]	26/07/22	1,055	1,062	1,050	1,056	+10.0	+0.96	4,676	-
[2019]	26/07/21	1,059	1,059	1,046	1,046	-7.0	-0.66	9,452	-
[2019]	26/07/17	1,053	1,053	1,042	1,053	+2	+0.19	5,246	-
[2019]	26/07/16	1,051	1,051	1,049	1,051	+1	+0.10	1,216	-
[2019]	26/07/15	1,048	1,050	1,047	1,050	0	0.00	1,634	-
[2019]	26/07/14	1,051	1,051	1,046	1,050	-1	-0.10	2,692	-
[2019]	26/07/13	1,048	1,051	1,048	1,051	+1	+0.10	1,788	-
[2019]	26/07/10	1,051	1,051	1,048	1,050	-1	-0.10	2,097	-
[2019]	26/07/09	1,050	1,051	1,048	1,051	0	0.00	1,076	-
[2019]	26/07/08	1,051	1,051	1,049	1,051	+2	+0.19	2,152	-
[2019]	26/07/07	1,050	1,050	1,048	1,049	+1	+0.10	2,564	-
[2019]	26/07/06	1,059	1,059	1,040	1,048	-7	-0.66	5,350	-
[2019]	26/07/03	1,048	1,055	1,041	1,055	+8	+0.76	5,750	-
[2019]	26/07/02	1,050	1,050	1,041	1,047	+2	+0.19	2,051	-
[2019]	26/07/01	1,055	1,055	1,044	1,045	+1	+0.10	1,438	-
[2019]	26/06/30	1,041	1,044	1,040	1,044	0	0.00	3,743	-
[2019]	26/06/29	1,047	1,060	1,042	1,044	+3	+0.29	10,410	-
[2019]	26/06/26	1,046	1,046	1,040	1,041	-4	-0.38	3,740	-
[2019]	26/06/25	1,038	1,045	1,038	1,045	+3	+0.29	784	-
[2019]	26/06/24	1,040	1,043	1,035	1,042	-3	-0.29	20,929	-
[2019]	26/06/23	1,048	1,049	1,043	1,045	-3	-0.29	515	-
[2019]	26/06/22	1,050	1,050	1,041	1,048	-2	-0.19	4,559	-
[2019]	26/06/19	1,044	1,050	1,044	1,050	+5	+0.48	3,568	-
[2019]	26/06/18	1,044	1,046	1,041	1,045	+1	+0.10	1,636	-
[2019]	26/06/17	1,041	1,045	1,040	1,044	+3	+0.29	2,935	-
[2019]	26/06/16	1,043	1,043	1,036	1,041	-1	-0.10	1,767	-
[2019]	26/06/15	1,035	1,042	1,035	1,042	+9	+0.87	4,452	-
[2019]	26/06/12	1,039	1,039	1,033	1,033	-5	-0.48	542	-
[2019]	26/06/11	1,034	1,038	1,027	1,038	0	0.00	1,305	-
[2019]	26/06/10	1,040	1,040	1,032	1,038	-1	-0.10	4,216	-
[2019]	26/06/09	1,041	1,041	1,034	1,039	-2	-0.19	1,101	-
[2019]	26/06/08	1,042	1,042	1,035	1,041	-1	-0.10	4,790	-
[2019]	26/06/05	1,040	1,042	1,032	1,042	+6	+0.58	3,063	-
[2019]	26/06/04	1,037	1,037	1,035	1,036	+2	+0.19	615	-
[2019]	26/06/03	1,040	1,040	1,034	1,034	-5	-0.48	5,437	-
[2019]	26/06/02	1,039	1,040	1,033	1,039	+4	+0.39	1,698	-
[2019]	26/06/01	1,040	1,040	1,035	1,035	-3	-0.29	1,829	-
[2019]	26/05/29	1,040	1,040	1,026	1,038	+5	+0.48	6,580	-
[2019]	26/05/28	1,023	1,033	1,022	1,033	+3	+0.29	7,142	-
[2019]	26/05/27	1,029	1,033	1,029	1,030	-2	-0.19	1,122	-
[2019]	26/05/26	1,025	1,040	1,025	1,032	-2	-0.19	7,627	-
[2019]	26/05/25	1,037	1,037	1,031	1,034	+2	+0.19	5,548	-
[2019]	26/05/22	1,035	1,035	1,029	1,032	-2.0	-0.19	3,396	-
[2019]	26/05/21	1,027	1,038	1,020	1,034	-5.0	-0.48	7,503	-
[2019]	26/05/20	1,041	1,041	1,031	1,039	-2.0	-0.19	2,568	-
[2019]	26/05/19	1,041	1,043	1,034	1,041	+1.0	+0.10	1,996	-
[2019]	26/05/18	1,072	1,072	1,035	1,040	-9.0	-0.86	15,180	-
[2019]	26/05/15	1,054	1,054	1,044	1,049	+1.0	+0.10	1,826	-
[2019]	26/05/14	1,039	1,050	1,039	1,048	+9.0	+0.87	1,413	-
[2019]	26/05/13	1,038	1,044	1,037	1,039	+1.0	+0.10	1,227	-
[2019]	26/05/12	1,040	1,041	1,033	1,038	-6.0	-0.57	1,395	-
[2019]	26/05/11	1,040	1,044	1,036	1,044	+11.0	+1.06	1,799	-
[2019]	26/05/08	1,040	1,040	1,033	1,033	-7.0	-0.67	5,800	-
[2019]	26/05/07	1,040	1,040	1,031	1,040	+1.0	+0.10	4,385	-
[2019]	26/05/01	1,052	1,055	1,036	1,039	-12.0	-1.14	8,971	-
[2019]	26/04/30	1,045	1,052	1,045	1,051	-1.0	-0.10	2,704	-
[2019]	26/04/28	1,052	1,052	1,048	1,052	+3.0	+0.29	3,381	-
[2019]	26/04/27	1,046	1,050	1,042	1,049	+3	+0.29	3,096	-
[2019]	26/04/24	1,044	1,046	1,038	1,046	+5	+0.48	5,084	-
[2019]	26/04/23	1,045	1,045	1,034	1,041	+1	+0.10	2,778	-
[2019]	26/04/22	1,040	1,041	1,038	1,040	+2	+0.19	3,249	-
[2019]	26/04/21	1,034	1,039	1,034	1,038	0	0.00	1,938	-
[2019]	26/04/20	1,040	1,040	1,034	1,038	+4	+0.39	1,300	-
[2019]	26/04/17	1,028	1,034	1,028	1,034	-3	-0.29	2,036	-
[2019]	26/04/16	1,031	1,039	1,030	1,037	+2	+0.19	1,509	-
[2019]	26/04/15	1,033	1,039	1,031	1,035	+5	+0.49	2,024	-
[2019]	26/04/14	1,028	1,031	1,023	1,030	+2	+0.19	2,737	-
[2019]	26/04/13	1,028	1,028	1,022	1,028	+2	+0.19	1,740	-
[2019]	26/04/10	1,028	1,028	1,011	1,026	0	0.00	3,399	-
[2019]	26/04/09	1,029	1,029	1,023	1,026	-3	-0.29	1,600	-
[2019]	26/04/08	1,027	1,029	1,024	1,029	+8	+0.78	2,188	-
[2019]	26/04/07	1,026	1,026	1,018	1,021	+3	+0.29	1,747	-
[2019]	26/04/06	1,026	1,028	1,012	1,018	+1	+0.10	3,544	-
[2019]	26/04/03	1,005	1,020	1,005	1,017	+12	+1.19	1,406	-
[2019]	26/04/02	1,025	1,025	1,005	1,005	-4	-0.40	4,327	-
[2019]	26/04/01	1,029	1,029	1,007	1,009	+3	+0.30	3,358	-
[2019]	26/03/31	1,015	1,015	1,003	1,006	-5	-0.49	4,782	-
[2019]	26/03/30	1,023	1,023	1,009	1,011	-11	-1.08	7,356	-
[2019]	26/03/27	1,022	1,022	1,014	1,022	+5	+0.49	2,719	-
[2019]	26/03/26	1,032	1,032	1,011	1,017	-8	-0.78	3,241	-
[2019]	26/03/25	1,020	1,025	1,011	1,025	+20	+1.99	3,992	-
[2019]	26/03/24	1,018	1,018	1,004	1,005	+2	+0.20	9,458	-
[2019]	26/03/23	1,015	1,029	1,000	1,003	-37	-3.56	22,632	-
[2019]	26/03/19	1,045	1,045	1,032	1,040	+1	+0.10	5,613	-
[2019]	26/03/18	1,045	1,045	1,035	1,039	-3	-0.29	6,225	-
[2019]	26/03/17	1,037	1,042	1,032	1,042	+6	+0.58	5,989	-
[2019]	26/03/16	1,040	1,045	1,032	1,036	-9	-0.86	17,041	-
[2019]	26/03/13	1,044	1,045	1,035	1,045	+5	+0.48	3,927	-
[2019]	26/03/12	1,048	1,048	1,038	1,040	-2	-0.19	3,021	-
[2019]	26/03/11	1,035	1,045	1,035	1,042	+1	+0.10	2,773	-
[2019]	26/03/10	1,032	1,041	1,032	1,041	+11	+1.07	2,352	-
[2019]	26/03/09	1,048	1,048	1,030	1,030	-15	-1.44	5,857	-
[2019]	26/03/06	1,050	1,050	1,042	1,045	+1	+0.10	1,679	-
[2019]	26/03/05	1,053	1,053	1,041	1,044	+2	+0.19	2,908	-
[2019]	26/03/04	1,045	1,049	1,040	1,042	-1	-0.10	3,453	-
[2019]	26/03/03	1,044	1,047	1,039	1,043	-6	-0.57	3,227	-
[2019]	26/03/02	1,057	1,057	1,039	1,049	-1	-0.10	4,912	-
[2019]	26/02/27	1,042	1,050	1,042	1,050	0	0.00	3,097	-
[2019]	26/02/26	1,046	1,050	1,041	1,050	+2	+0.19	2,480	-
[2019]	26/02/25	1,045	1,048	1,041	1,048	+8	+0.77	2,983	-
[2019]	26/02/24	1,036	1,040	1,034	1,040	0	0.00	4,071	-
[2019]	26/02/20	1,038	1,040	1,035	1,040	+1	+0.10	2,244	-
[2019]	26/02/19	1,040	1,040	1,035	1,039	+3	+0.29	2,282	-
[2019]	26/02/18	1,037	1,037	1,031	1,036	+1	+0.10	2,503	-
[2019]	26/02/17	1,035	1,035	1,029	1,035	+3	+0.29	2,461	-
[2019]	26/02/16	1,034	1,034	1,028	1,032	+8	+0.78	3,099	-
[2019]	26/02/13	1,029	1,030	1,016	1,024	-5	-0.49	14,400	-
[2019]	26/02/12	1,041	1,041	1,025	1,029	-12	-1.15	21,859	-
[2019]	26/02/10	1,048	1,050	1,038	1,041	-4	-0.38	7,826	-
[2019]	26/02/09	1,045	1,045	1,042	1,045	+1	+0.10	3,900	-
[2019]	26/02/06	1,041	1,044	1,035	1,044	+3	+0.29	2,524	-
[2019]	26/02/05	1,043	1,047	1,035	1,041	+1	+0.10	2,888	-
[2019]	26/02/04	1,046	1,047	1,037	1,040	-2	-0.19	4,533	-
[2019]	26/02/03	1,045	1,046	1,038	1,042	+4	+0.39	3,449	-
[2019]	26/02/02	1,035	1,040	1,027	1,038	+12	+1.17	4,178	-
[2019]	26/01/30	1,032	1,032	1,026	1,026	-6	-0.58	5,558	-
[2019]	26/01/29	1,035	1,038	1,025	1,032	+3	+0.29	6,496	-
[2019]	26/01/28	1,041	1,041	1,029	1,029	-18	-1.72	11,006	-
[2019]	26/01/27	1,052	1,052	1,040	1,047	-14	-1.32	8,046	-
[2019]	26/01/26	1,050	1,063	1,037	1,061	-3	-0.28	23,098	-
[2019]	26/01/23	1,063	1,065	1,061	1,064	+3	+0.28	2,030	-
[2019]	26/01/22	1,068	1,069	1,057	1,061	-10	-0.93	9,382	-
[2019]	26/01/21	1,073	1,073	1,066	1,071	-2	-0.19	4,578	-
[2019]	26/01/20	1,079	1,079	1,062	1,073	-4	-0.37	10,929	-
[2019]	26/01/19	1,078	1,078	1,061	1,077	-1	-0.09	17,064	-
[2019]	26/01/16	1,077	1,078	1,074	1,078	0	0.00	9,328	-
[2019]	26/01/15	1,074	1,079	1,071	1,078	+4	+0.37	6,263	-
[2019]	26/01/14	1,070	1,075	1,068	1,074	+7	+0.66	7,589	-
[2019]	26/01/13	1,077	1,077	1,052	1,067	+16	+1.52	10,514	-
[2019]	26/01/09	1,053	1,065	1,042	1,051	-1	-0.10	6,662	-
[2019]	26/01/08	1,054	1,062	1,047	1,052	+5	+0.48	5,603	-
[2019]	26/01/07	1,050	1,056	1,041	1,047	+9	+0.87	5,151	-
[2019]	26/01/06	1,049	1,050	1,033	1,038	-10	-0.95	27,010	-
[2019]	26/01/05	1,047	1,053	1,035	1,048	+16	+1.55	18,025	-
[2019]	25/12/30	1,034	1,034	1,029	1,032	-1	-0.10	15,111	-
[2019]	25/12/29	1,030	1,039	1,030	1,033	+2	+0.19	10,365	-
[2019]	25/12/26	1,035	1,035	1,031	1,031	+2	+0.19	8,560	-
[2019]	25/12/25	1,042	1,042	1,028	1,029	-5	-0.48	6,046	-
[2019]	25/12/24	1,031	1,035	1,028	1,034	+2	+0.19	6,310	-
[2019]	25/12/23	1,036	1,037	1,026	1,032	-5	-0.48	2,149	-
[2019]	25/12/22	1,025	1,038	1,025	1,037	+17	+1.67	10,606	-
[2019]	25/12/19	1,024	1,024	1,014	1,020	+6	+0.59	1,904	-
[2019]	25/12/18	1,024	1,024	1,014	1,014	0	0.00	3,154	-
[2019]	25/12/17	1,014	1,018	1,014	1,014	-6	-0.59	1,611	-
[2019]	25/12/16	1,026	1,026	1,018	1,020	+1	+0.10	2,994	-
[2019]	25/12/15	1,025	1,025	1,011	1,019	-1	-0.10	7,209	-
[2019]	25/12/12	1,021	1,023	1,020	1,020	+1	+0.10	1,954	-
[2019]	25/12/11	1,019	1,023	1,016	1,019	-2	-0.20	1,938	-
[2019]	25/12/10	1,019	1,021	1,015	1,021	+6	+0.59	11,921	-
[2019]	25/12/09	1,017	1,017	1,012	1,015	0	0.00	770	-
[2019]	25/12/08	1,013	1,015	1,010	1,015	0	0.00	1,653	-
[2019]	25/12/05	1,017	1,017	1,009	1,015	+1	+0.10	3,596	-
[2019]	25/12/04	1,012	1,016	1,010	1,014	-2	-0.20	2,383	-
[2019]	25/12/03	1,020	1,020	1,012	1,016	+1	+0.10	686	-
[2019]	25/12/02	1,020	1,020	1,011	1,015	+1	+0.10	7,681	-
[2019]	25/12/01	1,014	1,017	1,011	1,014	+2	+0.20	2,955	-
[2019]	25/11/28	1,019	1,019	1,008	1,012	+3	+0.30	6,252	-
[2019]	25/11/27	1,020	1,020	1,009	1,009	0	0.00	2,394	-
[2019]	25/11/26	1,014	1,014	1,003	1,009	+2	+0.20	3,543	-
[2019]	25/11/25	1,020	1,020	1,006	1,007	-7	-0.69	6,532	-
[2019]	25/11/21	1,017	1,017	1,001	1,014	+1	+0.10	7,591	-
[2019]	25/11/20	1,020	1,020	1,013	1,013	-5	-0.49	2,925	-
[2019]	25/11/19	1,030	1,030	1,010	1,018	+4	+0.39	8,479	-
[2019]	25/11/18	1,028	1,028	1,011	1,014	-10	-0.98	4,255	-
[2019]	25/11/17	1,025	1,030	1,016	1,024	-1	-0.10	8,988	-
[2019]	25/11/14	1,030	1,030	1,017	1,025	-2	-0.19	10,768	-
[2019]	25/11/13	1,020	1,029	1,017	1,027	+1	+0.10	1,676	-
[2019]	25/11/12	1,023	1,027	1,021	1,026	+6	+0.59	1,475	-
[2019]	25/11/11	1,023	1,023	1,017	1,020	+13	+1.29	1,873	-
[2019]	25/11/10	1,020	1,020	1,007	1,007	-10	-0.98	5,801	-
[2019]	25/11/07	1,018	1,018	1,010	1,017	0	0.00	986	-
[2019]	25/11/06	1,016	1,019	1,016	1,017	+4	+0.39	1,730	-
[2019]	25/11/05	1,013	1,016	995	1,013	+5	+0.50	6,705	-
[2019]	25/11/04	1,013	1,017	1,008	1,008	-10	-0.98	2,959	-
[2019]	25/10/31	1,030	1,030	1,016	1,018	-12	-1.17	3,087	-
[2019]	25/10/30	1,020	1,030	1,020	1,030	0	0.00	2,045	-
[2019]	25/10/29	1,025	1,030	1,020	1,030	+6	+0.59	1,944	-
[2019]	25/10/28	1,025	1,025	1,021	1,024	+1	+0.10	1,230	-
[2019]	25/10/27	1,020	1,023	1,016	1,023	+6	+0.59	4,777	-
[2019]	25/10/24	1,017	1,018	1,010	1,017	+6	+0.59	7,694	-
[2019]	25/10/23	1,015	1,015	1,006	1,011	-2	-0.20	1,870	-
[2019]	25/10/22	1,007	1,013	1,007	1,013	+2	+0.20	1,000	-
[2019]	25/10/21	1,019	1,019	1,006	1,011	+7	+0.70	2,451	-
[2019]	25/10/20	1,025	1,025	995	1,004	+2	+0.20	4,683	-
[2019]	25/10/17	1,008	1,010	996	1,002	-3	-0.30	2,369	-
[2019]	25/10/16	1,008	1,018	1,005	1,005	+10	+1.01	2,353	-
[2019]	25/10/15	1,021	1,021	995	995	-11	-1.09	10,084	-
[2019]	25/10/14	1,020	1,030	1,005	1,006	-12	-1.18	8,992	-
[2019]	25/10/10	1,022	1,025	1,014	1,018	-4	-0.39	3,256	-
[2019]	25/10/09	1,019	1,025	1,015	1,022	+3	+0.29	5,774	-
[2019]	25/10/08	1,015	1,020	1,011	1,019	+9	+0.89	8,215	-
[2019]	25/10/07	1,014	1,014	1,005	1,010	-4	-0.39	2,174	-
[2019]	25/10/06	1,005	1,014	994	1,014	+24	+2.42	3,695	-
[2019]	25/10/03	993	996	990	990	+2	+0.20	4,057	-
[2019]	25/10/02	1,003	1,004	988	988	-4	-0.40	1,832	-
[2019]	25/10/01	1,003	1,003	979	992	-11	-1.10	18,474	-
[2019]	25/09/30	1,001	1,006	999	1,003	+1	+0.10	8,050	-
[2019]	25/09/29	1,008	1,014	1,000	1,002	-4	-0.40	5,670	-
[2019]	25/09/26	1,005	1,007	1,004	1,006	+1	+0.10	1,498	-
[2019]	25/09/25	1,006	1,009	1,005	1,005	-1	-0.10	8,805	-
[2019]	25/09/24	1,008	1,009	1,001	1,006	-3	-0.30	6,893	-
[2019]	25/09/22	1,013	1,013	1,005	1,009	-4	-0.39	3,198	-
[2019]	25/09/19	1,012	1,013	1,008	1,013	+5	+0.50	5,805	-
[2019]	25/09/18	1,000	1,019	1,000	1,008	-2	-0.20	5,812	-
[2019]	25/09/17	1,010	1,019	992	1,010	0	0.00	14,305	-
[2019]	25/09/16	1,005	1,026	1,000	1,010	+10	+1.00	11,191	-
[2019]	25/09/12	1,000	1,003	1,000	1,000	0	0.00	12,367	-
[2019]	25/09/11	1,000	1,000	995	1,000	+1	+0.10	3,192	-
[2019]	25/09/10	1,000	1,000	996	999	+1	+0.10	3,384	-
[2019]	25/09/09	997	1,000	992	998	+1	+0.10	5,157	-
[2019]	25/09/08	996	999	995	997	+7	+0.71	3,311	-
[2019]	25/09/05	994	995	990	990	-4	-0.40	4,330	-