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
[3418]	26/10/29	1,068	1,068	1,052	1,056	-14.0	-1.31	12,500	11,524,418,560
[3418]	26/10/28	1,061	1,074	1,061	1,070	+13.0	+1.23	18,700	11,677,204,480
[3418]	26/10/27	1,064	1,066	1,055	1,057	-7.0	-0.66	10,200	11,535,331,328
[3418]	26/10/26	1,068	1,072	1,062	1,064	-4.0	-0.37	11,000	11,611,724,800
[3418]	26/10/23	1,072	1,083	1,068	1,068	-6.0	-0.56	14,400	11,655,377,920
[3418]	26/10/22	1,072	1,080	1,072	1,074	+2.0	+0.19	11,200	11,720,857,600
[3418]	26/10/21	1,064	1,079	1,064	1,072	+6.0	+0.56	21,200	11,699,031,040
[3418]	26/10/20	1,062	1,068	1,061	1,066	+11.0	+1.04	14,100	11,633,551,360
[3418]	26/10/19	1,060	1,064	1,055	1,055	-4.0	-0.38	17,400	11,513,504,768
[3418]	26/10/16	1,053	1,064	1,053	1,059	+5.0	+0.47	14,900	11,557,157,888
[3418]	26/10/15	1,054	1,058	1,052	1,054	+2.0	+0.19	20,800	11,502,592,000
[3418]	26/10/14	1,053	1,058	1,052	1,052	-1.0	-0.09	10,600	11,480,765,440
[3418]	26/10/13	1,050	1,057	1,050	1,053	+2.0	+0.19	14,300	11,491,678,208
[3418]	26/10/09	1,052	1,056	1,050	1,051	+3.0	+0.29	9,400	11,469,851,648
[3418]	26/10/08	1,051	1,053	1,048	1,048	-3.0	-0.29	8,600	11,437,112,320
[3418]	26/10/07	1,051	1,055	1,051	1,051	0	+0.00	9,300	11,364,752,384
[3418]	26/10/06	1,051	1,056	1,050	1,051	+1.0	+0.10	9,800	11,364,752,384
[3418]	26/10/05	1,050	1,054	1,050	1,050	0	+0.00	6,400	11,353,938,944
[3418]	26/10/02	1,051	1,058	1,049	1,050	-3.0	-0.28	15,600	11,353,938,944
[3418]	26/10/01	1,052	1,057	1,052	1,053	+1.0	+0.10	5,800	11,386,378,240
[3418]	26/09/30	1,048	1,058	1,048	1,052	+4.0	+0.38	21,700	11,375,564,800
[3418]	26/09/29	1,047	1,052	1,046	1,048	+1.0	+0.10	9,500	11,332,312,064
[3418]	26/09/28	1,048	1,050	1,046	1,047	-1.0	-0.10	13,900	11,321,498,624
[3418]	26/09/25	1,053	1,053	1,046	1,048	0	+0.00	13,000	11,332,312,064
[3418]	26/09/24	1,050	1,053	1,047	1,048	-2.0	-0.19	13,000	11,332,312,064
[3418]	26/09/18	1,053	1,053	1,047	1,050	-1.0	-0.10	7,200	11,353,938,944
[3418]	26/09/17	1,045	1,053	1,045	1,051	+6.0	+0.57	12,400	11,364,752,384
[3418]	26/09/16	1,051	1,056	1,045	1,045	-6.0	-0.57	15,700	11,299,872,768
[3418]	26/09/15	1,048	1,056	1,048	1,051	+1.0	+0.10	10,700	11,364,752,384
[3418]	26/09/14	1,045	1,074	1,045	1,050	+5.0	+0.48	31,600	11,353,938,944
[3418]	26/09/11	1,050	1,052	1,045	1,045	-7.0	-0.67	13,000	11,299,872,768
[3418]	26/09/10	1,049	1,057	1,047	1,052	+6.0	+0.57	21,500	11,375,564,800
[3418]	26/09/09	1,048	1,051	1,046	1,046	-2.0	-0.19	8,700	11,310,685,184
[3418]	26/09/08	1,050	1,053	1,048	1,048	-2.0	-0.19	11,400	11,332,312,064
[3418]	26/09/07	1,055	1,056	1,050	1,050	-3.0	-0.28	12,100	11,353,938,944
[3418]	26/09/04	1,051	1,057	1,051	1,053	+2.0	+0.19	5,400	11,386,378,240
[3418]	26/09/03	1,051	1,054	1,050	1,051	+3.0	+0.29	5,000	11,364,752,384
[3418]	26/09/02	1,051	1,051	1,048	1,048	-2.0	-0.19	13,000	11,332,312,064
[3418]	26/09/01	1,053	1,059	1,050	1,050	-7.0	-0.66	12,800	11,353,938,944
[3418]	26/08/31	1,056	1,059	1,050	1,057	-5.0	-0.47	25,900	11,429,632,000
[3418]	26/08/28	1,056	1,067	1,056	1,062	+7.0	+0.66	15,600	11,483,698,176
[3418]	26/08/27	1,062	1,062	1,054	1,055	-7.0	-0.66	15,600	11,408,005,120
[3418]	26/08/26	1,059	1,064	1,059	1,062	+5.0	+0.47	12,900	11,483,698,176
[3418]	26/08/25	1,061	1,062	1,057	1,057	0	+0.00	14,200	11,429,632,000
[3418]	26/08/24	1,051	1,061	1,050	1,057	+9.0	+0.86	21,400	11,429,632,000
[3418]	26/08/21	1,052	1,057	1,048	1,048	-5.0	-0.47	27,200	11,332,312,064
[3418]	26/08/20	1,046	1,054	1,042	1,053	+12.0	+1.15	19,300	11,386,378,240
[3418]	26/08/19	1,048	1,049	1,041	1,041	-9.0	-0.86	25,900	11,256,619,008
[3418]	26/08/18	1,050	1,052	1,048	1,050	0	+0.00	18,700	11,353,938,944
[3418]	26/08/17	1,050	1,055	1,050	1,050	+2.0	+0.19	23,700	11,353,938,944
[3418]	26/08/14	1,047	1,053	1,047	1,048	0	+0.00	20,100	11,332,312,064
[3418]	26/08/13	1,044	1,051	1,040	1,048	+8.0	+0.77	20,000	11,332,312,064
[3418]	26/08/12	1,039	1,043	1,037	1,040	+4.0	+0.39	26,000	11,245,805,568
[3418]	26/08/10	1,041	1,041	1,036	1,036	-1.0	-0.10	30,600	11,202,552,832
[3418]	26/08/07	1,042	1,044	1,036	1,037	0	+0.00	22,700	11,213,366,272
[3418]	26/08/06	1,033	1,037	1,032	1,037	+4.0	+0.39	21,400	11,213,366,272
[3418]	26/08/05	1,036	1,037	1,033	1,033	-2.0	-0.19	23,000	11,170,113,536
[3418]	26/08/04	1,050	1,050	1,035	1,035	-13.0	-1.24	48,100	11,191,739,392
[3418]	26/08/03	1,050	1,052	1,048	1,048	-2.0	-0.19	28,200	11,332,312,064
[3418]	26/07/31	1,050	1,055	1,047	1,050	0	+0.00	38,900	11,353,938,944
[3418]	26/07/30	1,026	1,059	1,026	1,050	-86.0	-7.57	173,500	11,353,938,944
[3418]	26/07/29	1,137	1,142	1,136	1,136	-3.0	-0.26	103,900	12,283,880,448
[3418]	26/07/28	1,139	1,140	1,137	1,139	-1.0	-0.09	40,500	12,316,319,744
[3418]	26/07/27	1,141	1,142	1,138	1,140	-1.0	-0.09	35,600	12,327,133,184
[3418]	26/07/24	1,140	1,142	1,138	1,141	0	+0.00	25,800	12,337,946,624
[3418]	26/07/23	1,140	1,143	1,137	1,141	-1.0	-0.09	18,000	12,337,946,624
[3418]	26/07/22	1,139	1,142	1,136	1,142	+3.0	+0.26	30,100	12,348,760,064
[3418]	26/07/21	1,140	1,147	1,137	1,139	0	+0.00	27,800	12,316,319,744
[3418]	26/07/17	1,147	1,152	1,136	1,139	-8	-0.70	42,900	-
[3418]	26/07/16	1,148	1,150	1,146	1,147	-1	-0.09	19,300	-
[3418]	26/07/15	1,145	1,149	1,145	1,148	+7	+0.61	10,400	-
[3418]	26/07/14	1,145	1,152	1,140	1,141	-4	-0.35	30,200	-
[3418]	26/07/13	1,157	1,157	1,145	1,145	-7	-0.61	28,200	-
[3418]	26/07/10	1,155	1,158	1,151	1,152	-1	-0.09	24,800	-
[3418]	26/07/09	1,151	1,154	1,149	1,153	+4	+0.35	13,900	-
[3418]	26/07/08	1,151	1,159	1,149	1,149	+5	+0.44	23,900	-
[3418]	26/07/07	1,150	1,159	1,144	1,144	0	0.00	39,600	-
[3418]	26/07/06	1,141	1,149	1,140	1,144	+14	+1.24	56,800	-
[3418]	26/07/03	1,133	1,143	1,130	1,130	+1	+0.09	44,600	-
[3418]	26/07/02	1,118	1,131	1,118	1,129	+11	+0.98	31,400	-
[3418]	26/07/01	1,122	1,123	1,117	1,118	+2	+0.18	28,100	-
[3418]	26/06/30	1,112	1,124	1,112	1,116	+4	+0.36	26,100	-
[3418]	26/06/29	1,097	1,123	1,097	1,112	+16	+1.46	59,800	-
[3418]	26/06/26	1,095	1,097	1,088	1,096	-5	-0.45	107,900	-
[3418]	26/06/25	1,105	1,108	1,100	1,101	-9	-0.81	35,300	-
[3418]	26/06/24	1,102	1,116	1,102	1,110	+9	+0.82	10,800	-
[3418]	26/06/23	1,103	1,106	1,100	1,101	-5	-0.45	18,100	-
[3418]	26/06/22	1,103	1,109	1,103	1,106	-3	-0.27	17,100	-
[3418]	26/06/19	1,112	1,113	1,108	1,109	-3	-0.27	15,400	-
[3418]	26/06/18	1,125	1,125	1,111	1,112	-7	-0.63	15,900	-
[3418]	26/06/17	1,106	1,122	1,105	1,119	+18	+1.63	22,300	-
[3418]	26/06/16	1,103	1,107	1,100	1,101	+1	+0.09	13,400	-
[3418]	26/06/15	1,102	1,103	1,100	1,100	-5	-0.45	14,700	-
[3418]	26/06/12	1,103	1,106	1,100	1,105	+1	+0.09	13,200	-
[3418]	26/06/11	1,102	1,113	1,102	1,104	+2	+0.18	12,700	-
[3418]	26/06/10	1,096	1,107	1,096	1,102	+7	+0.64	15,100	-
[3418]	26/06/09	1,104	1,104	1,095	1,095	+1	+0.09	11,100	-
[3418]	26/06/08	1,095	1,101	1,094	1,094	-2	-0.18	14,800	-
[3418]	26/06/05	1,093	1,103	1,092	1,096	+2	+0.18	18,100	-
[3418]	26/06/04	1,096	1,099	1,094	1,094	-3	-0.27	12,900	-
[3418]	26/06/03	1,099	1,099	1,095	1,097	-1	-0.09	11,700	-
[3418]	26/06/02	1,101	1,101	1,096	1,098	-6	-0.54	10,100	-
[3418]	26/06/01	1,107	1,107	1,096	1,104	+8	+0.73	13,300	-
[3418]	26/05/29	1,100	1,102	1,094	1,096	+3	+0.27	11,000	-
[3418]	26/05/28	1,099	1,100	1,093	1,093	-2	-0.18	12,600	-
[3418]	26/05/27	1,096	1,099	1,095	1,095	-3	-0.27	16,600	-
[3418]	26/05/26	1,096	1,101	1,096	1,098	+2	+0.18	8,700	-
[3418]	26/05/25	1,106	1,106	1,096	1,096	-4	-0.36	17,400	-
[3418]	26/05/22	1,100	1,107	1,098	1,100	+3.0	+0.27	13,500	-
[3418]	26/05/21	1,100	1,103	1,096	1,097	0	+0.00	12,700	-
[3418]	26/05/20	1,096	1,099	1,095	1,097	+1.0	+0.09	7,800	-
[3418]	26/05/19	1,099	1,102	1,096	1,096	+1.0	+0.09	15,800	-
[3418]	26/05/18	1,100	1,101	1,095	1,095	-1.0	-0.09	13,300	-
[3418]	26/05/15	1,097	1,101	1,096	1,096	-2.0	-0.18	12,200	-
[3418]	26/05/14	1,105	1,105	1,098	1,098	-5.0	-0.45	17,400	-
[3418]	26/05/13	1,099	1,107	1,098	1,103	+7.0	+0.64	21,400	-
[3418]	26/05/12	1,095	1,098	1,093	1,096	-2.0	-0.18	7,400	-
[3418]	26/05/11	1,094	1,102	1,093	1,098	+6.0	+0.55	16,200	-
[3418]	26/05/08	1,095	1,098	1,092	1,092	-2.0	-0.18	11,800	-
[3418]	26/05/07	1,100	1,101	1,093	1,094	-5.0	-0.45	20,400	-
[3418]	26/05/01	1,100	1,100	1,097	1,099	-1.0	-0.09	16,100	-
[3418]	26/04/30	1,102	1,102	1,097	1,100	-2.0	-0.18	16,800	-
[3418]	26/04/28	1,098	1,102	1,088	1,102	+3.0	+0.27	22,900	-
[3418]	26/04/27	1,101	1,104	1,099	1,099	-1	-0.09	25,200	-
[3418]	26/04/24	1,104	1,107	1,099	1,100	+1	+0.09	12,000	-
[3418]	26/04/23	1,105	1,106	1,099	1,099	-6	-0.54	17,800	-
[3418]	26/04/22	1,116	1,116	1,105	1,105	-5	-0.45	18,600	-
[3418]	26/04/21	1,111	1,114	1,110	1,110	-1	-0.09	7,400	-
[3418]	26/04/20	1,129	1,129	1,111	1,111	-11	-0.98	21,200	-
[3418]	26/04/17	1,120	1,126	1,120	1,122	+9	+0.81	34,900	-
[3418]	26/04/16	1,109	1,118	1,107	1,113	+10	+0.91	23,200	-
[3418]	26/04/15	1,100	1,109	1,100	1,103	+4	+0.36	8,800	-
[3418]	26/04/14	1,107	1,107	1,099	1,099	-4	-0.36	26,000	-
[3418]	26/04/13	1,105	1,108	1,099	1,103	0	0.00	22,200	-
[3418]	26/04/10	1,111	1,114	1,101	1,103	-7	-0.63	22,300	-
[3418]	26/04/09	1,117	1,117	1,110	1,110	+1	+0.09	15,700	-
[3418]	26/04/08	1,111	1,118	1,109	1,109	+3	+0.27	24,700	-
[3418]	26/04/07	1,102	1,110	1,102	1,106	+6	+0.55	10,300	-
[3418]	26/04/06	1,100	1,106	1,100	1,100	+1	+0.09	17,000	-
[3418]	26/04/03	1,100	1,108	1,097	1,099	-2	-0.18	22,000	-
[3418]	26/04/02	1,109	1,116	1,091	1,101	-10	-0.90	29,200	-
[3418]	26/04/01	1,106	1,111	1,105	1,111	+19	+1.74	15,100	-
[3418]	26/03/31	1,103	1,108	1,092	1,092	-2	-0.18	20,700	-
[3418]	26/03/30	1,100	1,100	1,083	1,094	-21	-1.88	29,800	-
[3418]	26/03/27	1,098	1,115	1,098	1,115	+22	+2.01	46,000	-
[3418]	26/03/26	1,104	1,104	1,091	1,093	-10	-0.91	16,300	-
[3418]	26/03/25	1,095	1,104	1,088	1,103	+15	+1.38	32,700	-
[3418]	26/03/24	1,086	1,094	1,079	1,088	+11	+1.02	18,900	-
[3418]	26/03/23	1,080	1,081	1,070	1,077	-14	-1.28	26,400	-
[3418]	26/03/19	1,095	1,100	1,086	1,091	-6	-0.55	17,400	-
[3418]	26/03/18	1,093	1,101	1,093	1,097	+6	+0.55	11,600	-
[3418]	26/03/17	1,086	1,100	1,084	1,091	+19	+1.77	24,500	-
[3418]	26/03/16	1,075	1,075	1,067	1,072	-4	-0.37	18,000	-
[3418]	26/03/13	1,096	1,096	1,070	1,076	-12	-1.10	32,600	-
[3418]	26/03/12	1,098	1,098	1,088	1,088	-14	-1.27	23,000	-
[3418]	26/03/11	1,105	1,107	1,100	1,102	0	0.00	13,700	-
[3418]	26/03/10	1,099	1,102	1,093	1,102	+12	+1.10	20,500	-
[3418]	26/03/09	1,085	1,095	1,074	1,090	-8	-0.73	35,200	-
[3418]	26/03/06	1,100	1,107	1,092	1,098	-3	-0.27	16,600	-
[3418]	26/03/05	1,090	1,106	1,090	1,101	+22	+2.04	22,100	-
[3418]	26/03/04	1,084	1,084	1,068	1,079	-11	-1.01	45,500	-
[3418]	26/03/03	1,092	1,101	1,090	1,090	-1	-0.09	27,400	-
[3418]	26/03/02	1,112	1,113	1,091	1,091	-21	-1.89	36,600	-
[3418]	26/02/27	1,110	1,114	1,105	1,112	+7	+0.63	30,100	-
[3418]	26/02/26	1,096	1,106	1,095	1,105	+10	+0.91	15,400	-
[3418]	26/02/25	1,100	1,102	1,095	1,095	-4	-0.36	13,600	-
[3418]	26/02/24	1,100	1,101	1,090	1,099	+8	+0.73	24,000	-
[3418]	26/02/20	1,096	1,100	1,090	1,091	-5	-0.46	8,900	-
[3418]	26/02/19	1,094	1,100	1,091	1,096	+2	+0.18	10,800	-
[3418]	26/02/18	1,091	1,100	1,091	1,094	+4	+0.37	16,600	-
[3418]	26/02/17	1,096	1,096	1,090	1,090	-6	-0.55	10,600	-
[3418]	26/02/16	1,093	1,102	1,090	1,096	+6	+0.55	19,800	-
[3418]	26/02/13	1,106	1,106	1,088	1,090	-12	-1.09	16,300	-
[3418]	26/02/12	1,099	1,103	1,095	1,102	+8	+0.73	26,900	-
[3418]	26/02/10	1,088	1,097	1,086	1,094	+13	+1.20	16,700	-
[3418]	26/02/09	1,081	1,087	1,078	1,081	+3	+0.28	21,000	-
[3418]	26/02/06	1,081	1,081	1,071	1,078	-3	-0.28	18,900	-
[3418]	26/02/05	1,081	1,086	1,079	1,081	+1	+0.09	20,400	-
[3418]	26/02/04	1,084	1,085	1,080	1,080	-5	-0.46	14,200	-
[3418]	26/02/03	1,086	1,095	1,085	1,085	0	0.00	9,800	-
[3418]	26/02/02	1,094	1,098	1,085	1,085	-3	-0.28	22,300	-
[3418]	26/01/30	1,079	1,090	1,073	1,088	+23	+2.16	22,600	-
[3418]	26/01/29	1,087	1,087	1,061	1,065	-26	-2.38	43,300	-
[3418]	26/01/28	1,097	1,098	1,090	1,091	-5	-0.46	23,100	-
[3418]	26/01/27	1,100	1,101	1,096	1,096	-1	-0.09	18,200	-
[3418]	26/01/26	1,115	1,118	1,097	1,097	-1	-0.09	42,100	-
[3418]	26/01/23	1,113	1,115	1,090	1,098	-10	-0.90	68,800	-
[3418]	26/01/22	1,111	1,128	1,094	1,108	-3	-0.27	78,500	-
[3418]	26/01/21	1,100	1,111	1,093	1,111	0	0.00	50,600	-
[3418]	26/01/20	1,092	1,140	1,078	1,111	+26	+2.40	170,500	-
[3418]	26/01/19	1,100	1,104	1,085	1,085	-10	-0.91	33,100	-
[3418]	26/01/16	1,085	1,103	1,084	1,095	+20	+1.86	76,900	-
[3418]	26/01/15	1,060	1,077	1,054	1,075	+28	+2.67	59,300	-
[3418]	26/01/14	1,045	1,049	1,043	1,047	+1	+0.10	16,100	-
[3418]	26/01/13	1,054	1,057	1,046	1,046	-1	-0.10	23,900	-
[3418]	26/01/09	1,046	1,052	1,046	1,047	+1	+0.10	15,500	-
[3418]	26/01/08	1,051	1,051	1,044	1,046	+2	+0.19	15,500	-
[3418]	26/01/07	1,050	1,055	1,044	1,044	-3	-0.29	31,400	-
[3418]	26/01/06	1,040	1,047	1,038	1,047	+12	+1.16	18,500	-
[3418]	26/01/05	1,037	1,038	1,031	1,035	+2	+0.19	19,100	-
[3418]	25/12/30	1,032	1,036	1,030	1,033	-1	-0.10	32,900	-
[3418]	25/12/29	1,025	1,037	1,024	1,034	+15	+1.47	39,900	-
[3418]	25/12/26	1,020	1,022	1,015	1,019	+2	+0.20	72,500	-
[3418]	25/12/25	1,012	1,021	1,012	1,017	+6	+0.59	66,100	-
[3418]	25/12/24	1,013	1,018	1,011	1,011	0	0.00	50,400	-
[3418]	25/12/23	1,009	1,016	1,009	1,011	+3	+0.30	61,100	-
[3418]	25/12/22	1,016	1,019	1,008	1,008	-8	-0.79	86,400	-
[3418]	25/12/19	1,016	1,022	1,013	1,016	-5	-0.49	89,100	-
[3418]	25/12/18	1,027	1,027	1,020	1,021	-6	-0.58	59,200	-
[3418]	25/12/17	1,031	1,031	1,027	1,027	-3	-0.29	47,700	-
[3418]	25/12/16	1,048	1,048	1,030	1,030	-18	-1.72	87,700	-
[3418]	25/12/15	1,055	1,060	1,048	1,048	-12	-1.13	82,800	-
[3418]	25/12/12	1,050	1,064	1,049	1,060	+6	+0.57	73,400	-
[3418]	25/12/11	1,059	1,061	1,050	1,054	-5	-0.47	34,400	-
[3418]	25/12/10	1,054	1,059	1,050	1,059	+9	+0.86	35,300	-
[3418]	25/12/09	1,051	1,052	1,049	1,050	-3	-0.28	45,900	-
[3418]	25/12/08	1,055	1,057	1,051	1,053	-2	-0.19	34,200	-
[3418]	25/12/05	1,057	1,059	1,053	1,055	-2	-0.19	25,600	-
[3418]	25/12/04	1,058	1,061	1,055	1,057	-3	-0.28	23,400	-
[3418]	25/12/03	1,070	1,073	1,060	1,060	-8	-0.75	28,700	-
[3418]	25/12/02	1,080	1,080	1,068	1,068	-2	-0.19	18,600	-
[3418]	25/12/01	1,085	1,085	1,070	1,070	-9	-0.83	27,800	-
[3418]	25/11/28	1,082	1,084	1,074	1,079	+3	+0.28	35,600	-
[3418]	25/11/27	1,080	1,081	1,075	1,076	-2	-0.19	17,800	-
[3418]	25/11/26	1,068	1,081	1,068	1,078	+10	+0.94	56,300	-
[3418]	25/11/25	1,067	1,071	1,066	1,068	+3	+0.28	30,000	-
[3418]	25/11/21	1,050	1,066	1,050	1,065	+14	+1.33	16,800	-
[3418]	25/11/20	1,060	1,060	1,051	1,051	+1	+0.10	18,600	-
[3418]	25/11/19	1,052	1,057	1,050	1,050	-2	-0.19	32,000	-
[3418]	25/11/18	1,063	1,067	1,050	1,052	-12	-1.13	49,100	-
[3418]	25/11/17	1,065	1,067	1,063	1,064	-4	-0.37	28,900	-
[3418]	25/11/14	1,070	1,076	1,060	1,068	-32	-2.91	158,700	-
[3418]	25/11/13	1,106	1,112	1,100	1,100	-10	-0.90	57,400	-
[3418]	25/11/12	1,105	1,123	1,105	1,110	+4	+0.36	54,700	-
[3418]	25/11/11	1,110	1,113	1,105	1,106	-7	-0.63	17,500	-
[3418]	25/11/10	1,102	1,113	1,102	1,113	+12	+1.09	17,700	-
[3418]	25/11/07	1,100	1,102	1,100	1,101	+1	+0.09	10,200	-
[3418]	25/11/06	1,105	1,105	1,100	1,100	-1	-0.09	14,200	-
[3418]	25/11/05	1,107	1,107	1,100	1,101	0	0.00	25,600	-
[3418]	25/11/04	1,110	1,110	1,101	1,101	-11	-0.99	30,800	-
[3418]	25/10/31	1,119	1,119	1,111	1,112	0	0.00	14,100	-
[3418]	25/10/30	1,118	1,122	1,109	1,112	-15	-1.33	34,000	-
[3418]	25/10/29	1,143	1,143	1,119	1,127	-9	-0.79	43,700	-
[3418]	25/10/28	1,144	1,144	1,135	1,136	-8	-0.70	16,700	-
[3418]	25/10/27	1,144	1,147	1,140	1,144	+4	+0.35	13,900	-
[3418]	25/10/24	1,135	1,140	1,134	1,140	+3	+0.26	11,600	-
[3418]	25/10/23	1,134	1,142	1,134	1,137	+2	+0.18	9,300	-
[3418]	25/10/22	1,131	1,143	1,131	1,135	+5	+0.44	12,700	-
[3418]	25/10/21	1,142	1,144	1,130	1,130	-9	-0.79	17,300	-
[3418]	25/10/20	1,131	1,140	1,131	1,139	+8	+0.71	14,800	-
[3418]	25/10/17	1,137	1,139	1,131	1,131	-5	-0.44	7,700	-
[3418]	25/10/16	1,138	1,140	1,130	1,136	-3	-0.26	9,000	-
[3418]	25/10/15	1,138	1,139	1,132	1,139	+10	+0.89	6,300	-
[3418]	25/10/14	1,130	1,139	1,125	1,129	-6	-0.53	28,000	-
[3418]	25/10/10	1,146	1,146	1,134	1,135	-13	-1.13	13,200	-
[3418]	25/10/09	1,149	1,150	1,146	1,148	+2	+0.17	7,900	-
[3418]	25/10/08	1,142	1,151	1,142	1,146	+1	+0.09	15,300	-
[3418]	25/10/07	1,149	1,149	1,142	1,145	-4	-0.35	9,000	-
[3418]	25/10/06	1,141	1,150	1,138	1,149	+14	+1.23	20,700	-
[3418]	25/10/03	1,128	1,138	1,128	1,135	+7	+0.62	12,800	-
[3418]	25/10/02	1,128	1,135	1,128	1,128	0	0.00	13,300	-
[3418]	25/10/01	1,140	1,140	1,128	1,128	-12	-1.05	26,300	-
[3418]	25/09/30	1,140	1,146	1,139	1,140	-3	-0.26	20,400	-
[3418]	25/09/29	1,143	1,149	1,141	1,143	0	0.00	23,600	-
[3418]	25/09/26	1,135	1,147	1,135	1,143	+5	+0.44	28,400	-
[3418]	25/09/25	1,141	1,142	1,135	1,138	+2	+0.18	10,800	-
[3418]	25/09/24	1,140	1,143	1,136	1,136	-2	-0.18	15,400	-
[3418]	25/09/22	1,136	1,143	1,136	1,138	0	0.00	19,500	-
[3418]	25/09/19	1,136	1,140	1,131	1,138	+2	+0.18	17,300	-
[3418]	25/09/18	1,139	1,140	1,134	1,136	+4	+0.35	10,400	-
[3418]	25/09/17	1,135	1,142	1,131	1,132	-3	-0.26	22,600	-
[3418]	25/09/16	1,141	1,146	1,135	1,135	-6	-0.53	19,900	-
[3418]	25/09/12	1,150	1,150	1,133	1,141	+9	+0.80	19,200	-
[3418]	25/09/11	1,135	1,141	1,132	1,132	-7	-0.61	24,500	-
[3418]	25/09/10	1,130	1,141	1,128	1,139	+11	+0.98	19,800	-
[3418]	25/09/09	1,135	1,136	1,125	1,128	-2	-0.18	16,100	-
[3418]	25/09/08	1,129	1,137	1,127	1,130	+5	+0.44	24,800	-
[3418]	25/09/05	1,122	1,127	1,119	1,125	+8	+0.72	13,900	-