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
[2918]	26/10/29	2,530	2,578	2,522	2,578	+31.0	+1.22	260,300	44,875,714,560
[2918]	26/10/28	2,621	2,625	2,547	2,547	-78.0	-2.97	83,200	44,336,091,136
[2918]	26/10/27	2,660	2,660	2,610	2,625	-36.0	-1.35	62,300	45,693,853,696
[2918]	26/10/26	2,665	2,676	2,648	2,661	-7.0	-0.26	75,600	46,320,513,024
[2918]	26/10/23	2,663	2,707	2,654	2,668	0	+0.00	72,500	46,442,360,832
[2918]	26/10/22	2,654	2,696	2,641	2,668	+30.0	+1.14	76,000	46,442,360,832
[2918]	26/10/21	2,621	2,643	2,615	2,638	+3.0	+0.11	81,200	45,920,145,408
[2918]	26/10/20	2,657	2,681	2,628	2,635	-27.0	-1.01	64,400	45,867,925,504
[2918]	26/10/19	2,632	2,677	2,632	2,662	+9.0	+0.34	85,300	46,337,916,928
[2918]	26/10/16	2,618	2,675	2,618	2,653	+31.0	+1.18	90,300	46,181,253,120
[2918]	26/10/15	2,578	2,623	2,565	2,622	+39.0	+1.51	113,000	45,641,629,696
[2918]	26/10/14	2,612	2,612	2,573	2,583	-38.0	-1.45	91,000	44,962,750,464
[2918]	26/10/13	2,565	2,630	2,556	2,621	+67.0	+2.62	151,100	45,384,925,184
[2918]	26/10/09	2,510	2,559	2,510	2,554	+44.0	+1.75	142,200	44,224,761,856
[2918]	26/10/08	2,475	2,535	2,456	2,510	-103.0	-3.94	542,500	43,462,864,896
[2918]	26/10/07	2,640	2,659	2,613	2,613	-31.0	-1.17	145,300	45,246,398,464
[2918]	26/10/06	2,648	2,663	2,639	2,644	+6.0	+0.23	119,000	45,783,191,552
[2918]	26/10/05	2,626	2,648	2,616	2,638	+5.0	+0.19	144,700	45,679,296,512
[2918]	26/10/02	2,684	2,684	2,628	2,633	-51.0	-1.90	127,800	45,592,715,264
[2918]	26/10/01	2,691	2,691	2,673	2,684	-18.0	-0.67	88,900	46,475,829,248
[2918]	26/09/30	2,685	2,717	2,661	2,702	+17.0	+0.63	116,800	46,787,514,368
[2918]	26/09/29	2,707	2,718	2,676	2,685	-50.0	-1.83	98,200	46,493,143,040
[2918]	26/09/28	2,720	2,743	2,720	2,735	+16.0	+0.59	70,400	47,358,939,136
[2918]	26/09/25	2,712	2,725	2,704	2,719	+17.0	+0.63	65,300	47,081,881,600
[2918]	26/09/24	2,712	2,719	2,696	2,702	-15.0	-0.55	102,100	46,787,514,368
[2918]	26/09/18	2,767	2,767	2,717	2,717	-49.0	-1.77	61,900	47,047,249,920
[2918]	26/09/17	2,748	2,780	2,748	2,766	+21.0	+0.77	41,200	47,895,728,128
[2918]	26/09/16	2,749	2,778	2,745	2,745	-13.0	-0.47	47,100	47,532,097,536
[2918]	26/09/15	2,757	2,768	2,741	2,758	+14.0	+0.51	55,300	47,757,201,408
[2918]	26/09/14	2,734	2,748	2,724	2,744	+25.0	+0.92	57,600	47,514,779,648
[2918]	26/09/11	2,715	2,735	2,699	2,719	-22.0	-0.80	103,600	47,081,881,600
[2918]	26/09/10	2,730	2,749	2,711	2,741	+4.0	+0.15	73,700	47,462,834,176
[2918]	26/09/09	2,736	2,753	2,718	2,737	-19.0	-0.69	68,600	47,393,570,816
[2918]	26/09/08	2,739	2,763	2,724	2,756	+12.0	+0.44	73,000	47,722,569,728
[2918]	26/09/07	2,770	2,773	2,741	2,744	-45.0	-1.61	59,000	47,514,779,648
[2918]	26/09/04	2,766	2,789	2,750	2,789	+11.0	+0.40	61,600	48,293,994,496
[2918]	26/09/03	2,780	2,803	2,772	2,778	-2.0	-0.07	66,200	48,103,518,208
[2918]	26/09/02	2,813	2,813	2,772	2,780	-23.0	-0.82	96,600	48,138,153,984
[2918]	26/09/01	2,794	2,839	2,782	2,803	-1.0	-0.04	136,300	48,536,416,256
[2918]	26/08/31	2,800	2,824	2,775	2,804	-4.0	-0.14	113,200	48,553,734,144
[2918]	26/08/28	2,792	2,816	2,774	2,808	-69.0	-2.40	204,000	48,622,997,504
[2918]	26/08/27	2,871	2,889	2,855	2,877	+13.0	+0.45	215,500	49,817,792,512
[2918]	26/08/26	2,864	2,879	2,855	2,864	-12.0	-0.42	94,600	49,592,684,544
[2918]	26/08/25	2,875	2,894	2,864	2,876	+4.0	+0.14	112,200	49,800,474,624
[2918]	26/08/24	2,880	2,896	2,862	2,872	+1.0	+0.03	81,400	49,731,211,264
[2918]	26/08/21	2,829	2,871	2,829	2,871	+31.0	+1.09	110,400	49,713,897,472
[2918]	26/08/20	2,806	2,840	2,805	2,840	+39.0	+1.39	81,000	49,177,104,384
[2918]	26/08/19	2,800	2,809	2,782	2,801	+6.0	+0.21	108,600	48,501,784,576
[2918]	26/08/18	2,799	2,815	2,781	2,795	-6.0	-0.21	104,400	48,397,889,536
[2918]	26/08/17	2,830	2,830	2,796	2,801	-34.0	-1.20	122,500	48,501,784,576
[2918]	26/08/14	2,830	2,847	2,814	2,835	+2.0	+0.07	142,900	49,090,527,232
[2918]	26/08/13	2,798	2,836	2,790	2,833	+39.0	+1.40	92,600	49,055,895,552
[2918]	26/08/12	2,795	2,800	2,765	2,794	+9.0	+0.32	88,700	48,380,575,744
[2918]	26/08/10	2,778	2,810	2,764	2,785	+16.0	+0.58	116,200	48,224,731,136
[2918]	26/08/07	2,749	2,786	2,741	2,769	+20.0	+0.73	77,600	47,947,677,696
[2918]	26/08/06	2,730	2,763	2,723	2,749	+35.0	+1.29	89,400	47,601,360,896
[2918]	26/08/05	2,712	2,725	2,699	2,714	+1.0	+0.04	89,900	46,995,304,448
[2918]	26/08/04	2,711	2,725	2,701	2,713	+2.0	+0.07	119,700	46,977,986,560
[2918]	26/08/03	2,803	2,803	2,711	2,711	-74.0	-2.66	158,000	46,943,354,880
[2918]	26/07/31	2,835	2,839	2,783	2,785	-60.0	-2.11	103,800	48,224,731,136
[2918]	26/07/30	2,857	2,864	2,816	2,845	-26.0	-0.91	113,500	49,263,685,632
[2918]	26/07/29	2,848	2,871	2,825	2,871	+38.0	+1.34	112,000	49,713,897,472
[2918]	26/07/28	2,850	2,858	2,817	2,833	-2.0	-0.07	93,000	49,055,895,552
[2918]	26/07/27	2,803	2,841	2,800	2,835	+54.0	+1.94	137,200	49,090,527,232
[2918]	26/07/24	2,765	2,788	2,741	2,781	+15.0	+0.54	102,900	48,155,467,776
[2918]	26/07/23	2,744	2,780	2,728	2,766	+21.0	+0.77	145,800	47,895,728,128
[2918]	26/07/22	2,700	2,746	2,694	2,745	+53.0	+1.97	138,800	47,532,097,536
[2918]	26/07/21	2,690	2,720	2,676	2,692	+33.0	+1.24	127,600	46,614,355,968
[2918]	26/07/17	2,675	2,693	2,618	2,659	-4	-0.15	100,500	-
[2918]	26/07/16	2,658	2,681	2,648	2,663	+5	+0.19	80,400	-
[2918]	26/07/15	2,645	2,675	2,636	2,658	+16	+0.61	88,700	-
[2918]	26/07/14	2,640	2,661	2,628	2,642	+22	+0.84	94,300	-
[2918]	26/07/13	2,650	2,663	2,619	2,620	-11	-0.42	114,600	-
[2918]	26/07/10	2,625	2,646	2,606	2,631	+13	+0.50	109,800	-
[2918]	26/07/09	2,636	2,637	2,591	2,618	-20	-0.76	152,900	-
[2918]	26/07/08	2,580	2,670	2,562	2,638	-51	-1.90	292,400	-
[2918]	26/07/07	2,711	2,720	2,685	2,689	-24	-0.88	100,300	-
[2918]	26/07/06	2,686	2,723	2,680	2,713	+48	+1.80	153,300	-
[2918]	26/07/03	2,650	2,672	2,647	2,665	+51	+1.95	67,800	-
[2918]	26/07/02	2,592	2,648	2,592	2,614	+23	+0.89	65,200	-
[2918]	26/07/01	2,614	2,614	2,579	2,591	-43	-1.63	103,400	-
[2918]	26/06/30	2,650	2,669	2,612	2,634	-9	-0.34	82,200	-
[2918]	26/06/29	2,625	2,648	2,611	2,643	+38	+1.46	59,700	-
[2918]	26/06/26	2,581	2,605	2,568	2,605	+43	+1.68	46,700	-
[2918]	26/06/25	2,572	2,575	2,550	2,562	+10	+0.39	40,600	-
[2918]	26/06/24	2,550	2,569	2,550	2,552	+7	+0.28	42,800	-
[2918]	26/06/23	2,543	2,554	2,534	2,545	-6	-0.24	56,600	-
[2918]	26/06/22	2,554	2,566	2,537	2,551	-13	-0.51	73,800	-
[2918]	26/06/19	2,569	2,576	2,547	2,564	-2	-0.08	42,900	-
[2918]	26/06/18	2,560	2,579	2,549	2,566	+4	+0.16	37,200	-
[2918]	26/06/17	2,561	2,592	2,561	2,562	-7	-0.27	44,800	-
[2918]	26/06/16	2,584	2,587	2,558	2,569	-27	-1.04	42,800	-
[2918]	26/06/15	2,603	2,611	2,588	2,596	+14	+0.54	56,600	-
[2918]	26/06/12	2,592	2,595	2,557	2,582	+4	+0.16	63,000	-
[2918]	26/06/11	2,573	2,581	2,549	2,578	-8	-0.31	61,700	-
[2918]	26/06/10	2,592	2,614	2,575	2,586	-5	-0.19	55,400	-
[2918]	26/06/09	2,599	2,617	2,586	2,591	+6	+0.23	68,200	-
[2918]	26/06/08	2,552	2,608	2,550	2,585	+7	+0.27	75,900	-
[2918]	26/06/05	2,555	2,601	2,551	2,578	+35	+1.38	62,700	-
[2918]	26/06/04	2,577	2,584	2,540	2,543	-57	-2.19	70,800	-
[2918]	26/06/03	2,574	2,601	2,549	2,600	+26	+1.01	69,200	-
[2918]	26/06/02	2,597	2,597	2,560	2,574	-42	-1.61	103,700	-
[2918]	26/06/01	2,658	2,658	2,598	2,616	-43	-1.62	88,800	-
[2918]	26/05/29	2,630	2,683	2,616	2,659	+37	+1.41	60,600	-
[2918]	26/05/28	2,609	2,635	2,600	2,622	+4	+0.15	62,300	-
[2918]	26/05/27	2,621	2,625	2,595	2,618	-5	-0.19	94,700	-
[2918]	26/05/26	2,618	2,643	2,607	2,623	-2	-0.08	57,400	-
[2918]	26/05/25	2,664	2,664	2,601	2,625	-21	-0.79	133,100	-
[2918]	26/05/22	2,664	2,668	2,641	2,646	-14.0	-0.53	88,300	-
[2918]	26/05/21	2,688	2,698	2,655	2,660	-24.0	-0.89	102,200	-
[2918]	26/05/20	2,729	2,729	2,662	2,684	-57.0	-2.08	107,700	-
[2918]	26/05/19	2,720	2,757	2,700	2,741	+59.0	+2.20	67,500	-
[2918]	26/05/18	2,726	2,731	2,673	2,682	-39.0	-1.43	73,800	-
[2918]	26/05/15	2,700	2,731	2,696	2,721	+21.0	+0.78	116,000	-
[2918]	26/05/14	2,717	2,724	2,692	2,700	-24.0	-0.88	51,900	-
[2918]	26/05/13	2,708	2,753	2,708	2,724	+31.0	+1.15	99,700	-
[2918]	26/05/12	2,750	2,750	2,684	2,693	-65.0	-2.36	213,000	-
[2918]	26/05/11	2,801	2,812	2,755	2,758	-16.0	-0.58	132,600	-
[2918]	26/05/08	2,798	2,798	2,741	2,774	+3.0	+0.11	110,100	-
[2918]	26/05/07	2,735	2,795	2,720	2,771	+31.0	+1.13	149,000	-
[2918]	26/05/01	2,758	2,758	2,703	2,740	-32.0	-1.15	219,500	-
[2918]	26/04/30	2,810	2,811	2,757	2,772	-57.0	-2.01	163,000	-
[2918]	26/04/28	2,808	2,829	2,787	2,829	+28.0	+1.00	138,000	-
[2918]	26/04/27	2,838	2,869	2,796	2,801	-41	-1.44	125,000	-
[2918]	26/04/24	2,868	2,877	2,840	2,842	-17	-0.59	104,100	-
[2918]	26/04/23	2,861	2,887	2,827	2,859	-17	-0.59	190,000	-
[2918]	26/04/22	2,823	2,891	2,813	2,876	+54	+1.91	266,700	-
[2918]	26/04/21	2,807	2,835	2,801	2,822	+8	+0.28	148,600	-
[2918]	26/04/20	2,837	2,844	2,808	2,814	-13	-0.46	111,800	-
[2918]	26/04/17	2,814	2,837	2,807	2,827	+12	+0.43	166,200	-
[2918]	26/04/16	2,835	2,848	2,811	2,815	-7	-0.25	123,500	-
[2918]	26/04/15	2,816	2,849	2,812	2,822	+27	+0.97	121,100	-
[2918]	26/04/14	2,810	2,851	2,766	2,795	-11	-0.39	221,500	-
[2918]	26/04/13	2,840	2,852	2,802	2,806	-51	-1.79	311,500	-
[2918]	26/04/10	2,933	2,942	2,851	2,857	-73	-2.49	341,500	-
[2918]	26/04/09	2,950	3,000	2,930	2,930	-245	-7.72	749,800	-
[2918]	26/04/08	3,220	3,230	3,170	3,175	-5	-0.16	279,000	-
[2918]	26/04/07	3,150	3,200	3,140	3,180	+55	+1.76	112,800	-
[2918]	26/04/06	3,065	3,135	3,065	3,125	+65	+2.12	49,000	-
[2918]	26/04/03	3,070	3,075	3,025	3,060	-15	-0.49	115,800	-
[2918]	26/04/02	3,065	3,105	3,030	3,075	-5	-0.16	74,600	-
[2918]	26/04/01	3,030	3,080	3,020	3,080	+93	+3.11	54,600	-
[2918]	26/03/31	2,985	3,025	2,972	2,987	+3	+0.10	73,800	-
[2918]	26/03/30	2,975	2,995	2,935	2,984	-61	-2.00	109,700	-
[2918]	26/03/27	3,030	3,095	3,015	3,045	-20	-0.65	70,800	-
[2918]	26/03/26	3,090	3,095	3,030	3,065	-5	-0.16	78,000	-
[2918]	26/03/25	3,035	3,085	3,025	3,070	+55	+1.82	67,900	-
[2918]	26/03/24	2,991	3,030	2,972	3,015	+74	+2.52	92,500	-
[2918]	26/03/23	2,900	2,941	2,863	2,941	-69	-2.29	152,600	-
[2918]	26/03/19	3,115	3,120	3,010	3,010	-155	-4.90	102,800	-
[2918]	26/03/18	3,105	3,165	3,095	3,165	+85	+2.76	41,200	-
[2918]	26/03/17	3,075	3,100	3,060	3,080	+25	+0.82	60,200	-
[2918]	26/03/16	3,010	3,055	3,000	3,055	+30	+0.99	54,500	-
[2918]	26/03/13	3,000	3,045	3,000	3,025	-25	-0.82	80,200	-
[2918]	26/03/12	3,110	3,115	3,025	3,050	-115	-3.63	101,900	-
[2918]	26/03/11	3,190	3,200	3,155	3,165	+20	+0.64	58,500	-
[2918]	26/03/10	3,155	3,170	3,115	3,145	+10	+0.32	55,700	-
[2918]	26/03/09	3,100	3,135	3,035	3,135	-80	-2.49	154,200	-
[2918]	26/03/06	3,175	3,225	3,150	3,215	-5	-0.16	45,800	-
[2918]	26/03/05	3,200	3,260	3,185	3,220	+120	+3.87	107,900	-
[2918]	26/03/04	3,100	3,145	3,050	3,100	-105	-3.28	146,400	-
[2918]	26/03/03	3,405	3,405	3,205	3,205	-200	-5.87	167,600	-
[2918]	26/03/02	3,405	3,440	3,385	3,405	-35	-1.02	93,500	-
[2918]	26/02/27	3,425	3,440	3,405	3,440	+45	+1.33	62,000	-
[2918]	26/02/26	3,480	3,485	3,390	3,395	-90	-2.58	124,100	-
[2918]	26/02/25	3,500	3,520	3,475	3,485	-20	-0.57	163,800	-
[2918]	26/02/24	3,450	3,515	3,420	3,505	+55	+1.59	131,300	-
[2918]	26/02/20	3,570	3,570	3,440	3,450	-120	-3.36	177,800	-
[2918]	26/02/19	3,585	3,605	3,505	3,570	-45	-1.24	212,200	-
[2918]	26/02/18	3,700	3,725	3,615	3,615	-85	-2.30	115,800	-
[2918]	26/02/17	3,690	3,735	3,690	3,700	+10	+0.27	54,600	-
[2918]	26/02/16	3,740	3,740	3,675	3,690	-85	-2.25	130,200	-
[2918]	26/02/13	3,740	3,820	3,695	3,775	+75	+2.03	240,800	-
[2918]	26/02/12	3,660	3,705	3,655	3,700	+55	+1.51	87,900	-
[2918]	26/02/10	3,640	3,660	3,615	3,645	0	0.00	63,200	-
[2918]	26/02/09	3,640	3,665	3,600	3,645	+40	+1.11	80,000	-
[2918]	26/02/06	3,605	3,615	3,565	3,605	-5	-0.14	78,400	-
[2918]	26/02/05	3,550	3,640	3,525	3,610	+110	+3.14	139,300	-
[2918]	26/02/04	3,420	3,525	3,405	3,500	+70	+2.04	103,700	-
[2918]	26/02/03	3,435	3,460	3,410	3,430	+45	+1.33	73,500	-
[2918]	26/02/02	3,435	3,480	3,380	3,385	-55	-1.60	114,300	-
[2918]	26/01/30	3,365	3,445	3,335	3,440	+90	+2.69	93,300	-
[2918]	26/01/29	3,385	3,390	3,315	3,350	-45	-1.33	67,700	-
[2918]	26/01/28	3,455	3,465	3,390	3,395	-55	-1.59	94,900	-
[2918]	26/01/27	3,490	3,505	3,435	3,450	-40	-1.15	92,900	-
[2918]	26/01/26	3,475	3,525	3,460	3,490	+65	+1.90	156,400	-
[2918]	26/01/23	3,445	3,465	3,400	3,425	-20	-0.58	65,600	-
[2918]	26/01/22	3,430	3,460	3,385	3,445	-25	-0.72	128,000	-
[2918]	26/01/21	3,560	3,595	3,435	3,470	-90	-2.53	275,000	-
[2918]	26/01/20	3,450	3,590	3,390	3,560	+190	+5.64	392,300	-
[2918]	26/01/19	3,270	3,380	3,240	3,370	+185	+5.81	395,300	-
[2918]	26/01/16	3,205	3,205	3,120	3,185	-35	-1.09	138,400	-
[2918]	26/01/15	3,185	3,250	3,185	3,220	+35	+1.10	126,000	-
[2918]	26/01/14	3,225	3,250	3,175	3,185	-35	-1.09	107,500	-
[2918]	26/01/13	3,215	3,255	3,170	3,220	0	0.00	213,700	-
[2918]	26/01/09	3,280	3,320	3,185	3,220	-50	-1.53	340,300	-
[2918]	26/01/08	3,325	3,330	3,210	3,270	-25	-0.76	331,900	-
[2918]	26/01/07	3,295	3,330	3,255	3,295	-5	-0.15	94,500	-
[2918]	26/01/06	3,290	3,325	3,270	3,300	+10	+0.30	101,500	-
[2918]	26/01/05	3,305	3,320	3,280	3,290	+5	+0.15	69,200	-
[2918]	25/12/30	3,295	3,300	3,270	3,285	-10	-0.30	74,700	-
[2918]	25/12/29	3,300	3,315	3,265	3,295	-5	-0.15	77,600	-
[2918]	25/12/26	3,285	3,320	3,280	3,300	0	0.00	33,500	-
[2918]	25/12/25	3,255	3,305	3,240	3,300	+45	+1.38	34,200	-
[2918]	25/12/24	3,265	3,285	3,235	3,255	-25	-0.76	43,500	-
[2918]	25/12/23	3,250	3,290	3,240	3,280	+20	+0.61	64,000	-
[2918]	25/12/22	3,320	3,325	3,235	3,260	-35	-1.06	102,100	-
[2918]	25/12/19	3,295	3,325	3,275	3,295	0	0.00	125,800	-
[2918]	25/12/18	3,230	3,295	3,225	3,295	+55	+1.70	94,400	-
[2918]	25/12/17	3,250	3,250	3,205	3,240	-10	-0.31	63,400	-
[2918]	25/12/16	3,280	3,280	3,240	3,250	-30	-0.91	73,300	-
[2918]	25/12/15	3,210	3,280	3,185	3,280	+70	+2.18	114,000	-
[2918]	25/12/12	3,205	3,220	3,150	3,210	+55	+1.74	106,800	-
[2918]	25/12/11	3,220	3,220	3,150	3,155	-50	-1.56	66,900	-
[2918]	25/12/10	3,220	3,220	3,195	3,205	-10	-0.31	29,900	-
[2918]	25/12/09	3,250	3,250	3,195	3,215	-35	-1.08	35,800	-
[2918]	25/12/08	3,245	3,260	3,215	3,250	+10	+0.31	52,600	-
[2918]	25/12/05	3,295	3,295	3,225	3,240	-55	-1.67	36,200	-
[2918]	25/12/04	3,255	3,295	3,255	3,295	+20	+0.61	49,100	-
[2918]	25/12/03	3,345	3,360	3,265	3,275	-60	-1.80	39,500	-
[2918]	25/12/02	3,350	3,350	3,315	3,335	-15	-0.45	42,100	-
[2918]	25/12/01	3,370	3,380	3,340	3,350	-10	-0.30	69,700	-
[2918]	25/11/28	3,330	3,370	3,325	3,360	+30	+0.90	51,400	-
[2918]	25/11/27	3,345	3,350	3,315	3,330	-15	-0.45	30,300	-
[2918]	25/11/26	3,355	3,365	3,325	3,345	+55	+1.67	93,800	-
[2918]	25/11/25	3,345	3,345	3,275	3,290	-55	-1.64	41,700	-
[2918]	25/11/21	3,265	3,345	3,265	3,345	+75	+2.29	56,500	-
[2918]	25/11/20	3,250	3,315	3,245	3,270	+45	+1.40	43,200	-
[2918]	25/11/19	3,230	3,255	3,215	3,225	-35	-1.07	31,400	-
[2918]	25/11/18	3,265	3,300	3,240	3,260	-30	-0.91	73,200	-
[2918]	25/11/17	3,240	3,300	3,215	3,290	+50	+1.54	69,100	-
[2918]	25/11/14	3,240	3,265	3,225	3,240	-30	-0.92	64,800	-
[2918]	25/11/13	3,290	3,290	3,245	3,270	0	0.00	37,100	-
[2918]	25/11/12	3,235	3,295	3,230	3,270	+40	+1.24	71,200	-
[2918]	25/11/11	3,185	3,230	3,175	3,230	+70	+2.22	60,500	-
[2918]	25/11/10	3,125	3,160	3,105	3,160	+60	+1.94	45,100	-
[2918]	25/11/07	3,060	3,105	3,035	3,100	+55	+1.81	63,700	-
[2918]	25/11/06	3,065	3,070	3,025	3,045	-5	-0.16	34,300	-
[2918]	25/11/05	3,080	3,080	3,005	3,050	-5	-0.16	54,200	-
[2918]	25/11/04	3,115	3,115	3,040	3,055	-65	-2.08	84,700	-
[2918]	25/10/31	3,120	3,145	3,100	3,120	+5	+0.16	76,400	-
[2918]	25/10/30	3,110	3,125	3,055	3,115	+75	+2.47	120,300	-
[2918]	25/10/29	3,100	3,115	3,020	3,040	-85	-2.72	124,600	-
[2918]	25/10/28	3,215	3,215	3,110	3,125	-90	-2.80	104,100	-
[2918]	25/10/27	3,215	3,240	3,190	3,215	0	0.00	60,100	-
[2918]	25/10/24	3,265	3,265	3,185	3,215	-60	-1.83	77,200	-
[2918]	25/10/23	3,260	3,285	3,225	3,275	+20	+0.61	70,700	-
[2918]	25/10/22	3,305	3,305	3,250	3,255	-50	-1.51	69,900	-
[2918]	25/10/21	3,350	3,360	3,290	3,305	-50	-1.49	80,000	-
[2918]	25/10/20	3,325	3,360	3,315	3,355	+35	+1.05	63,600	-
[2918]	25/10/17	3,280	3,375	3,255	3,320	+40	+1.22	99,900	-
[2918]	25/10/16	3,250	3,300	3,235	3,280	+35	+1.08	73,100	-
[2918]	25/10/15	3,220	3,270	3,210	3,245	+25	+0.78	127,800	-
[2918]	25/10/14	3,275	3,305	3,200	3,220	-85	-2.57	142,200	-
[2918]	25/10/10	3,330	3,380	3,290	3,305	-95	-2.79	211,100	-
[2918]	25/10/09	3,550	3,560	3,330	3,400	-60	-1.73	883,800	-
[2918]	25/10/08	3,310	3,460	3,280	3,460	+503	+17.01	790,000	-
[2918]	25/10/07	2,901	2,980	2,890	2,957	+57	+1.97	215,700	-
[2918]	25/10/06	2,920	2,920	2,863	2,900	+30	+1.05	98,700	-
[2918]	25/10/03	2,875	2,893	2,861	2,870	+22	+0.77	50,100	-
[2918]	25/10/02	2,900	2,900	2,837	2,848	-19	-0.66	47,200	-
[2918]	25/10/01	2,929	2,929	2,853	2,867	-86	-2.91	84,200	-
[2918]	25/09/30	2,924	2,969	2,911	2,953	+29	+0.99	89,300	-
[2918]	25/09/29	2,998	2,998	2,919	2,924	-68	-2.27	53,900	-
[2918]	25/09/26	2,990	3,000	2,963	2,992	-18	-0.60	59,200	-
[2918]	25/09/25	3,015	3,030	2,996	3,010	+10	+0.33	62,600	-
[2918]	25/09/24	2,972	3,010	2,938	3,000	+11	+0.37	104,600	-
[2918]	25/09/22	2,961	3,095	2,955	2,989	+175	+6.22	307,300	-
[2918]	25/09/19	2,838	2,847	2,793	2,814	-24	-0.85	47,300	-
[2918]	25/09/18	2,832	2,838	2,812	2,838	+6	+0.21	30,700	-
[2918]	25/09/17	2,838	2,838	2,814	2,832	-4	-0.14	25,400	-
[2918]	25/09/16	2,810	2,836	2,797	2,836	+26	+0.93	24,000	-
[2918]	25/09/12	2,825	2,838	2,785	2,810	+19	+0.68	59,100	-
[2918]	25/09/11	2,801	2,810	2,773	2,791	-10	-0.36	33,700	-
[2918]	25/09/10	2,809	2,812	2,792	2,801	-8	-0.28	26,500	-
[2918]	25/09/09	2,799	2,835	2,787	2,809	+11	+0.39	39,000	-
[2918]	25/09/08	2,812	2,821	2,775	2,798	+18	+0.65	73,800	-
[2918]	25/09/05	2,810	2,810	2,780	2,780	-19	-0.68	62,700	-