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
[3918]	26/10/29	1,127	1,128	1,104	1,108	-28.0	-2.46	13,200	10,992,999,424
[3918]	26/10/28	1,124	1,141	1,124	1,136	-25.0	-2.15	28,700	11,270,801,408
[3918]	26/10/27	1,175	1,175	1,161	1,161	-14.0	-1.19	3,000	11,518,838,784
[3918]	26/10/26	1,184	1,188	1,161	1,175	-7.0	-0.59	12,300	11,657,739,264
[3918]	26/10/23	1,170	1,182	1,158	1,182	+11.0	+0.94	9,300	11,727,188,992
[3918]	26/10/22	1,154	1,198	1,154	1,171	+21.0	+1.83	28,200	11,618,053,120
[3918]	26/10/21	1,152	1,153	1,143	1,150	+1.0	+0.09	4,100	11,409,701,888
[3918]	26/10/20	1,145	1,149	1,128	1,149	+9.0	+0.79	8,200	11,399,780,352
[3918]	26/10/19	1,145	1,145	1,132	1,140	0	+0.00	2,700	11,310,487,552
[3918]	26/10/16	1,119	1,142	1,119	1,140	+25.0	+2.24	6,800	11,310,487,552
[3918]	26/10/15	1,138	1,138	1,115	1,115	-23.0	-2.02	15,600	11,062,450,176
[3918]	26/10/14	1,146	1,147	1,138	1,138	0	+0.00	5,700	11,290,644,480
[3918]	26/10/13	1,128	1,146	1,126	1,138	+9.0	+0.80	8,400	11,290,644,480
[3918]	26/10/09	1,131	1,144	1,127	1,129	-11.0	-0.96	16,900	11,201,350,656
[3918]	26/10/08	1,155	1,159	1,140	1,140	-17.0	-1.47	13,800	11,310,487,552
[3918]	26/10/07	1,174	1,174	1,157	1,157	-18.0	-1.53	10,100	11,479,152,640
[3918]	26/10/06	1,147	1,175	1,147	1,175	+24.0	+2.09	12,200	11,657,739,264
[3918]	26/10/05	1,185	1,185	1,150	1,151	-16.0	-1.37	5,800	11,419,623,424
[3918]	26/10/02	1,165	1,168	1,149	1,167	+2.0	+0.17	5,900	11,578,366,976
[3918]	26/10/01	1,189	1,189	1,152	1,165	-28.0	-2.35	8,500	11,558,523,904
[3918]	26/09/30	1,172	1,193	1,100	1,193	+26.0	+2.23	18,200	11,836,325,888
[3918]	26/09/29	1,190	1,192	1,152	1,167	-25.0	-2.10	9,700	11,578,366,976
[3918]	26/09/28	1,207	1,207	1,189	1,192	-1.0	-0.08	11,000	11,826,404,352
[3918]	26/09/25	1,185	1,195	1,185	1,193	+8.0	+0.68	3,900	11,836,325,888
[3918]	26/09/24	1,181	1,186	1,178	1,185	+3.0	+0.25	9,600	11,756,953,600
[3918]	26/09/18	1,198	1,198	1,181	1,182	-5.0	-0.42	5,200	11,727,188,992
[3918]	26/09/17	1,194	1,198	1,180	1,187	+17.0	+1.45	11,500	11,776,796,672
[3918]	26/09/16	1,172	1,177	1,167	1,170	-2.0	-0.17	8,500	11,608,131,584
[3918]	26/09/15	1,174	1,184	1,172	1,172	-2.0	-0.17	1,800	11,627,974,656
[3918]	26/09/14	1,156	1,174	1,156	1,174	+18.0	+1.56	2,600	11,647,817,728
[3918]	26/09/11	1,150	1,175	1,150	1,156	-2.0	-0.17	6,200	11,469,231,104
[3918]	26/09/10	1,165	1,173	1,158	1,158	-11.0	-0.94	5,900	11,489,074,176
[3918]	26/09/09	1,169	1,171	1,160	1,169	-2.0	-0.17	7,500	11,598,210,048
[3918]	26/09/08	1,177	1,180	1,171	1,171	-12.0	-1.01	3,800	11,618,053,120
[3918]	26/09/07	1,194	1,200	1,183	1,183	-11.0	-0.92	8,000	11,737,110,528
[3918]	26/09/04	1,206	1,206	1,194	1,194	-12.0	-1.00	4,400	11,846,247,424
[3918]	26/09/03	1,193	1,208	1,190	1,206	+13.0	+1.09	6,500	11,965,304,832
[3918]	26/09/02	1,207	1,207	1,181	1,193	-23.0	-1.89	12,000	11,836,325,888
[3918]	26/09/01	1,235	1,235	1,200	1,216	-19.0	-1.54	24,000	12,064,520,192
[3918]	26/08/31	1,163	1,244	1,163	1,235	+64.0	+5.47	46,600	12,253,027,328
[3918]	26/08/28	1,179	1,179	1,161	1,171	-8.0	-0.68	12,500	11,618,053,120
[3918]	26/08/27	1,179	1,180	1,168	1,179	+8.0	+0.68	13,600	11,697,425,408
[3918]	26/08/26	1,195	1,195	1,170	1,171	-11.0	-0.93	24,700	11,618,053,120
[3918]	26/08/25	1,189	1,189	1,171	1,182	-1.0	-0.08	5,500	11,727,188,992
[3918]	26/08/24	1,175	1,189	1,170	1,183	+22.0	+1.89	8,300	11,737,110,528
[3918]	26/08/21	1,164	1,166	1,152	1,161	-2.0	-0.17	4,100	11,518,838,784
[3918]	26/08/20	1,152	1,163	1,150	1,163	+11.0	+0.95	9,800	11,538,680,832
[3918]	26/08/19	1,163	1,171	1,145	1,152	-10.0	-0.86	10,500	11,429,544,960
[3918]	26/08/18	1,161	1,168	1,161	1,162	+2.0	+0.17	5,500	11,528,759,296
[3918]	26/08/17	1,166	1,175	1,160	1,160	-6.0	-0.51	10,400	11,508,917,248
[3918]	26/08/14	1,159	1,175	1,159	1,166	+2.0	+0.17	11,000	11,568,445,440
[3918]	26/08/13	1,146	1,164	1,146	1,164	+14.0	+1.22	9,000	11,548,602,368
[3918]	26/08/12	1,115	1,161	1,114	1,150	+37.0	+3.32	29,000	11,409,701,888
[3918]	26/08/10	1,106	1,151	1,105	1,113	-113.0	-9.22	72,200	11,042,607,104
[3918]	26/08/07	1,220	1,226	1,210	1,226	+2.0	+0.16	3,600	12,163,734,528
[3918]	26/08/06	1,211	1,234	1,211	1,224	+2.0	+0.16	4,200	12,143,891,456
[3918]	26/08/05	1,203	1,238	1,203	1,222	+11.0	+0.91	15,000	12,124,048,384
[3918]	26/08/04	1,221	1,226	1,210	1,211	-8.0	-0.66	6,600	12,014,912,512
[3918]	26/08/03	1,220	1,221	1,188	1,219	-1.0	-0.08	19,600	12,094,283,776
[3918]	26/07/31	1,230	1,230	1,217	1,220	+16.0	+1.33	5,000	12,104,205,312
[3918]	26/07/30	1,206	1,235	1,197	1,204	-3.0	-0.25	25,300	11,945,461,760
[3918]	26/07/29	1,208	1,214	1,207	1,207	-3.0	-0.25	2,500	11,975,226,368
[3918]	26/07/28	1,220	1,222	1,208	1,210	-11.0	-0.90	8,700	12,004,990,976
[3918]	26/07/27	1,235	1,235	1,220	1,221	-1.0	-0.08	7,200	12,114,126,848
[3918]	26/07/24	1,215	1,222	1,211	1,222	+7.0	+0.58	2,700	12,124,048,384
[3918]	26/07/23	1,215	1,225	1,209	1,215	0	+0.00	2,300	12,054,598,656
[3918]	26/07/22	1,202	1,231	1,202	1,215	+1.0	+0.08	12,400	12,054,598,656
[3918]	26/07/21	1,203	1,234	1,203	1,214	+11.0	+0.91	10,500	12,044,677,120
[3918]	26/07/17	1,222	1,237	1,191	1,203	-27	-2.20	26,000	-
[3918]	26/07/16	1,244	1,245	1,230	1,230	-14	-1.13	5,900	-
[3918]	26/07/15	1,240	1,245	1,239	1,244	+4	+0.32	3,800	-
[3918]	26/07/14	1,244	1,245	1,235	1,240	+4	+0.32	2,000	-
[3918]	26/07/13	1,245	1,255	1,235	1,236	0	0.00	10,400	-
[3918]	26/07/10	1,212	1,243	1,212	1,236	+24	+1.98	11,600	-
[3918]	26/07/09	1,212	1,223	1,212	1,212	0	0.00	4,400	-
[3918]	26/07/08	1,238	1,238	1,212	1,212	-26	-2.10	14,900	-
[3918]	26/07/07	1,249	1,249	1,235	1,238	-5	-0.40	6,300	-
[3918]	26/07/06	1,227	1,252	1,222	1,243	+25	+2.05	14,000	-
[3918]	26/07/03	1,219	1,228	1,208	1,218	-1	-0.08	12,800	-
[3918]	26/07/02	1,206	1,230	1,205	1,219	+1	+0.08	12,100	-
[3918]	26/07/01	1,222	1,230	1,210	1,218	-25	-2.01	23,500	-
[3918]	26/06/30	1,259	1,259	1,228	1,243	-6	-0.48	9,000	-
[3918]	26/06/29	1,257	1,272	1,243	1,249	+11	+0.89	16,600	-
[3918]	26/06/26	1,250	1,255	1,237	1,238	+1	+0.08	32,000	-
[3918]	26/06/25	1,227	1,237	1,211	1,237	+12	+0.98	13,200	-
[3918]	26/06/24	1,209	1,235	1,209	1,225	+10	+0.82	7,900	-
[3918]	26/06/23	1,235	1,240	1,215	1,215	-6	-0.49	9,000	-
[3918]	26/06/22	1,227	1,239	1,216	1,221	+15	+1.24	23,900	-
[3918]	26/06/19	1,218	1,218	1,202	1,206	-6	-0.50	3,300	-
[3918]	26/06/18	1,208	1,215	1,204	1,212	+7	+0.58	12,200	-
[3918]	26/06/17	1,189	1,205	1,189	1,205	+22	+1.86	13,800	-
[3918]	26/06/16	1,182	1,190	1,172	1,183	+12	+1.02	6,100	-
[3918]	26/06/15	1,175	1,175	1,167	1,171	+12	+1.04	5,900	-
[3918]	26/06/12	1,165	1,165	1,154	1,159	+8	+0.70	3,000	-
[3918]	26/06/11	1,167	1,167	1,142	1,151	-16	-1.37	9,400	-
[3918]	26/06/10	1,165	1,180	1,163	1,167	-15	-1.27	8,400	-
[3918]	26/06/09	1,172	1,182	1,167	1,182	+10	+0.85	11,400	-
[3918]	26/06/08	1,190	1,200	1,166	1,172	-33	-2.74	15,700	-
[3918]	26/06/05	1,174	1,207	1,174	1,205	+31	+2.64	11,500	-
[3918]	26/06/04	1,184	1,184	1,171	1,174	-21	-1.76	8,700	-
[3918]	26/06/03	1,198	1,199	1,194	1,195	+4	+0.34	8,900	-
[3918]	26/06/02	1,185	1,193	1,170	1,191	+1	+0.08	13,500	-
[3918]	26/06/01	1,207	1,207	1,185	1,190	-19	-1.57	10,600	-
[3918]	26/05/29	1,209	1,234	1,197	1,209	-1	-0.08	33,200	-
[3918]	26/05/28	1,181	1,213	1,180	1,210	+17	+1.42	26,700	-
[3918]	26/05/27	1,195	1,196	1,180	1,193	-7	-0.58	9,400	-
[3918]	26/05/26	1,212	1,220	1,199	1,200	+2	+0.17	21,800	-
[3918]	26/05/25	1,225	1,225	1,198	1,198	-6	-0.50	26,600	-
[3918]	26/05/22	1,205	1,212	1,192	1,204	+8.0	+0.67	11,900	-
[3918]	26/05/21	1,179	1,205	1,164	1,196	+17.0	+1.44	15,900	-
[3918]	26/05/20	1,234	1,234	1,173	1,179	-31.0	-2.56	27,500	-
[3918]	26/05/19	1,197	1,234	1,197	1,210	+13.0	+1.09	60,200	-
[3918]	26/05/18	1,152	1,199	1,150	1,197	+56.0	+4.91	61,500	-
[3918]	26/05/15	1,150	1,184	1,116	1,141	+46.0	+4.20	89,200	-
[3918]	26/05/14	1,098	1,098	1,070	1,095	-3.0	-0.27	17,500	-
[3918]	26/05/13	1,094	1,109	1,092	1,098	+4.0	+0.37	8,500	-
[3918]	26/05/12	1,111	1,127	1,093	1,094	-10.0	-0.91	22,200	-
[3918]	26/05/11	1,070	1,106	1,070	1,104	+39.0	+3.66	34,500	-
[3918]	26/05/08	1,073	1,073	1,059	1,065	-8.0	-0.75	10,200	-
[3918]	26/05/07	1,090	1,090	1,068	1,073	+3.0	+0.28	13,900	-
[3918]	26/05/01	1,040	1,070	1,040	1,070	+31.0	+2.98	7,300	-
[3918]	26/04/30	1,046	1,046	1,034	1,039	-7.0	-0.67	6,600	-
[3918]	26/04/28	1,029	1,052	1,029	1,046	+17.0	+1.65	10,800	-
[3918]	26/04/27	1,032	1,043	1,029	1,029	-3	-0.29	16,500	-
[3918]	26/04/24	1,036	1,043	1,031	1,032	-4	-0.39	6,600	-
[3918]	26/04/23	1,049	1,049	1,032	1,036	-13	-1.24	10,000	-
[3918]	26/04/22	1,066	1,066	1,046	1,049	-11	-1.04	13,300	-
[3918]	26/04/21	1,053	1,060	1,052	1,060	+8	+0.76	10,600	-
[3918]	26/04/20	1,052	1,066	1,052	1,052	0	0.00	8,600	-
[3918]	26/04/17	1,067	1,070	1,040	1,052	-10	-0.94	20,200	-
[3918]	26/04/16	1,050	1,064	1,049	1,062	+22	+2.12	14,500	-
[3918]	26/04/15	1,035	1,051	1,035	1,040	+11	+1.07	18,900	-
[3918]	26/04/14	1,040	1,041	1,028	1,029	+2	+0.19	14,400	-
[3918]	26/04/13	1,039	1,039	1,023	1,027	-13	-1.25	19,800	-
[3918]	26/04/10	1,055	1,057	1,035	1,040	-11	-1.05	12,200	-
[3918]	26/04/09	1,064	1,070	1,051	1,051	-8	-0.76	11,000	-
[3918]	26/04/08	1,063	1,078	1,059	1,059	+7	+0.67	21,800	-
[3918]	26/04/07	1,041	1,057	1,041	1,052	+12	+1.15	7,600	-
[3918]	26/04/06	1,035	1,046	1,029	1,040	+5	+0.48	14,500	-
[3918]	26/04/03	1,031	1,042	1,031	1,035	+4	+0.39	14,800	-
[3918]	26/04/02	1,063	1,071	1,029	1,031	-28	-2.64	21,700	-
[3918]	26/04/01	1,049	1,059	1,036	1,059	+40	+3.93	24,300	-
[3918]	26/03/31	1,010	1,040	1,010	1,019	+6	+0.59	28,700	-
[3918]	26/03/30	1,013	1,023	1,007	1,013	-49	-4.61	43,000	-
[3918]	26/03/27	1,044	1,071	1,044	1,062	+13	+1.24	20,800	-
[3918]	26/03/26	1,094	1,094	1,045	1,049	-25	-2.33	26,500	-
[3918]	26/03/25	1,067	1,074	1,061	1,074	+31	+2.97	18,300	-
[3918]	26/03/24	1,060	1,066	1,043	1,043	+10	+0.97	35,400	-
[3918]	26/03/23	1,061	1,062	1,027	1,033	-47	-4.35	71,300	-
[3918]	26/03/19	1,093	1,098	1,080	1,080	-27	-2.44	58,300	-
[3918]	26/03/18	1,095	1,110	1,089	1,107	+17	+1.56	37,200	-
[3918]	26/03/17	1,100	1,101	1,087	1,090	+1	+0.09	27,100	-
[3918]	26/03/16	1,090	1,100	1,079	1,089	-4	-0.37	41,700	-
[3918]	26/03/13	1,100	1,100	1,087	1,093	-15	-1.35	39,600	-
[3918]	26/03/12	1,129	1,129	1,099	1,108	-19	-1.69	48,200	-
[3918]	26/03/11	1,150	1,150	1,126	1,127	-11	-0.97	34,800	-
[3918]	26/03/10	1,133	1,144	1,122	1,138	+28	+2.52	38,000	-
[3918]	26/03/09	1,117	1,119	1,097	1,110	-36	-3.14	56,500	-
[3918]	26/03/06	1,140	1,151	1,125	1,146	+1	+0.09	26,900	-
[3918]	26/03/05	1,136	1,154	1,124	1,145	+37	+3.34	43,300	-
[3918]	26/03/04	1,129	1,135	1,091	1,108	-46	-3.99	70,500	-
[3918]	26/03/03	1,200	1,200	1,154	1,154	-46	-3.83	62,900	-
[3918]	26/03/02	1,214	1,215	1,190	1,200	-17	-1.40	21,500	-
[3918]	26/02/27	1,193	1,235	1,193	1,217	+25	+2.10	32,200	-
[3918]	26/02/26	1,195	1,217	1,191	1,192	+1	+0.08	35,600	-
[3918]	26/02/25	1,178	1,196	1,151	1,191	+18	+1.53	56,500	-
[3918]	26/02/24	1,200	1,203	1,164	1,173	-27	-2.25	77,300	-
[3918]	26/02/20	1,210	1,215	1,198	1,200	-12	-0.99	26,400	-
[3918]	26/02/19	1,210	1,227	1,194	1,212	0	0.00	78,200	-
[3918]	26/02/18	1,237	1,237	1,212	1,212	-10	-0.82	35,200	-
[3918]	26/02/17	1,278	1,278	1,216	1,222	-49	-3.86	79,800	-
[3918]	26/02/16	1,237	1,278	1,227	1,271	+46	+3.76	69,200	-
[3918]	26/02/13	1,293	1,299	1,204	1,225	-248	-16.84	289,800	-
[3918]	26/02/12	1,466	1,475	1,436	1,473	+26	+1.80	42,800	-
[3918]	26/02/10	1,415	1,456	1,415	1,447	+42	+2.99	38,600	-
[3918]	26/02/09	1,395	1,410	1,370	1,405	+27	+1.96	21,500	-
[3918]	26/02/06	1,392	1,392	1,359	1,378	-14	-1.01	29,200	-
[3918]	26/02/05	1,420	1,439	1,380	1,392	+2	+0.14	22,700	-
[3918]	26/02/04	1,388	1,396	1,355	1,390	+2	+0.14	22,100	-
[3918]	26/02/03	1,389	1,389	1,324	1,388	+41	+3.04	56,800	-
[3918]	26/02/02	1,428	1,429	1,330	1,347	-69	-4.87	131,400	-
[3918]	26/01/30	1,440	1,440	1,392	1,416	-20	-1.39	76,600	-
[3918]	26/01/29	1,481	1,482	1,378	1,436	-53	-3.56	106,600	-
[3918]	26/01/28	1,518	1,518	1,450	1,489	-46	-3.00	75,200	-
[3918]	26/01/27	1,556	1,556	1,490	1,535	-32	-2.04	54,700	-
[3918]	26/01/26	1,600	1,605	1,555	1,567	-40	-2.49	40,700	-
[3918]	26/01/23	1,600	1,638	1,565	1,607	+9	+0.56	68,100	-
[3918]	26/01/22	1,456	1,625	1,427	1,598	+148	+10.21	140,000	-
[3918]	26/01/21	1,425	1,450	1,413	1,450	-5	-0.34	21,100	-
[3918]	26/01/20	1,499	1,499	1,438	1,455	-14	-0.95	70,600	-
[3918]	26/01/19	1,484	1,484	1,383	1,469	+124	+9.22	71,200	-
[3918]	26/01/16	1,317	1,350	1,317	1,345	+38	+2.91	45,600	-
[3918]	26/01/15	1,289	1,307	1,289	1,307	+18	+1.40	21,000	-
[3918]	26/01/14	1,300	1,309	1,286	1,289	-11	-0.85	17,300	-
[3918]	26/01/13	1,279	1,339	1,279	1,300	+31	+2.44	40,400	-
[3918]	26/01/09	1,256	1,269	1,247	1,269	+19	+1.52	19,200	-
[3918]	26/01/08	1,242	1,254	1,220	1,250	+8	+0.64	30,300	-
[3918]	26/01/07	1,227	1,242	1,225	1,242	+15	+1.22	11,000	-
[3918]	26/01/06	1,241	1,245	1,225	1,227	-2	-0.16	22,300	-
[3918]	26/01/05	1,230	1,231	1,221	1,229	+9	+0.74	7,800	-
[3918]	25/12/30	1,220	1,229	1,218	1,220	+2	+0.16	3,300	-
[3918]	25/12/29	1,228	1,230	1,218	1,218	-6	-0.49	3,400	-
[3918]	25/12/26	1,234	1,245	1,212	1,224	-20	-1.61	25,900	-
[3918]	25/12/25	1,217	1,244	1,217	1,244	+27	+2.22	14,200	-
[3918]	25/12/24	1,219	1,220	1,215	1,217	-2	-0.16	2,800	-
[3918]	25/12/23	1,206	1,219	1,205	1,219	+14	+1.16	4,800	-
[3918]	25/12/22	1,205	1,208	1,201	1,205	0	0.00	5,200	-
[3918]	25/12/19	1,198	1,205	1,198	1,205	-1	-0.08	6,200	-
[3918]	25/12/18	1,212	1,212	1,205	1,206	-12	-0.99	1,300	-
[3918]	25/12/17	1,204	1,219	1,197	1,218	+22	+1.84	6,200	-
[3918]	25/12/16	1,201	1,203	1,196	1,196	-5	-0.42	4,800	-
[3918]	25/12/15	1,201	1,205	1,201	1,201	-6	-0.50	1,600	-
[3918]	25/12/12	1,205	1,207	1,196	1,207	+6	+0.50	6,800	-
[3918]	25/12/11	1,217	1,219	1,196	1,201	-15	-1.23	9,900	-
[3918]	25/12/10	1,220	1,220	1,216	1,216	-4	-0.33	400	-
[3918]	25/12/09	1,226	1,226	1,218	1,220	-18	-1.45	1,100	-
[3918]	25/12/08	1,221	1,238	1,221	1,238	+27	+2.23	2,900	-
[3918]	25/12/05	1,217	1,220	1,211	1,211	-6	-0.49	7,800	-
[3918]	25/12/04	1,237	1,237	1,215	1,217	-4	-0.33	4,600	-
[3918]	25/12/03	1,223	1,225	1,221	1,221	-2	-0.16	2,100	-
[3918]	25/12/02	1,234	1,252	1,223	1,223	-29	-2.32	6,400	-
[3918]	25/12/01	1,269	1,269	1,246	1,252	-2	-0.16	7,400	-
[3918]	25/11/28	1,270	1,270	1,228	1,254	-15	-1.18	16,300	-
[3918]	25/11/27	1,228	1,270	1,213	1,269	+61	+5.05	28,800	-
[3918]	25/11/26	1,210	1,210	1,180	1,208	+9	+0.75	8,500	-
[3918]	25/11/25	1,176	1,203	1,176	1,199	+23	+1.96	10,900	-
[3918]	25/11/21	1,184	1,208	1,176	1,176	-21	-1.75	8,000	-
[3918]	25/11/20	1,185	1,215	1,185	1,197	+10	+0.84	9,300	-
[3918]	25/11/19	1,183	1,195	1,176	1,187	-2	-0.17	8,500	-
[3918]	25/11/18	1,210	1,212	1,176	1,189	-20	-1.65	14,100	-
[3918]	25/11/17	1,227	1,227	1,201	1,209	-1	-0.08	4,200	-
[3918]	25/11/14	1,196	1,238	1,158	1,210	-33	-2.65	26,500	-
[3918]	25/11/13	1,244	1,249	1,236	1,243	+2	+0.16	14,000	-
[3918]	25/11/12	1,244	1,248	1,240	1,241	+2	+0.16	5,100	-
[3918]	25/11/11	1,238	1,244	1,237	1,239	+10	+0.81	4,700	-
[3918]	25/11/10	1,242	1,242	1,220	1,229	+16	+1.32	4,900	-
[3918]	25/11/07	1,213	1,213	1,213	1,213	0	0.00	300	-
[3918]	25/11/06	1,236	1,236	1,212	1,213	+3	+0.25	700	-
[3918]	25/11/05	1,229	1,232	1,192	1,210	-23	-1.87	14,100	-
[3918]	25/11/04	1,231	1,244	1,220	1,233	+30	+2.49	14,200	-
[3918]	25/10/31	1,223	1,223	1,203	1,203	+4	+0.33	2,800	-
[3918]	25/10/30	1,219	1,219	1,199	1,199	+1	+0.08	2,700	-
[3918]	25/10/29	1,230	1,230	1,198	1,198	-32	-2.60	21,200	-
[3918]	25/10/28	1,260	1,260	1,230	1,230	-27	-2.15	11,200	-
[3918]	25/10/27	1,251	1,257	1,224	1,257	+7	+0.56	8,100	-
[3918]	25/10/24	1,270	1,270	1,237	1,250	-5	-0.40	6,300	-
[3918]	25/10/23	1,230	1,268	1,222	1,255	+36	+2.95	21,500	-
[3918]	25/10/22	1,231	1,231	1,210	1,219	-4	-0.33	6,600	-
[3918]	25/10/21	1,214	1,223	1,200	1,223	+16	+1.33	5,400	-
[3918]	25/10/20	1,193	1,223	1,189	1,207	+18	+1.51	7,400	-
[3918]	25/10/17	1,195	1,195	1,185	1,189	-17	-1.41	5,300	-
[3918]	25/10/16	1,229	1,229	1,204	1,206	-22	-1.79	3,600	-
[3918]	25/10/15	1,176	1,236	1,176	1,228	+48	+4.07	4,700	-
[3918]	25/10/14	1,174	1,190	1,174	1,180	-21	-1.75	14,000	-
[3918]	25/10/10	1,248	1,248	1,200	1,201	-36	-2.91	13,100	-
[3918]	25/10/09	1,238	1,249	1,236	1,237	-1	-0.08	9,900	-
[3918]	25/10/08	1,246	1,246	1,227	1,238	+1	+0.08	6,800	-
[3918]	25/10/07	1,262	1,270	1,230	1,237	-15	-1.20	24,300	-
[3918]	25/10/06	1,229	1,270	1,204	1,252	+62	+5.21	24,600	-
[3918]	25/10/03	1,188	1,203	1,188	1,190	-1	-0.08	6,300	-
[3918]	25/10/02	1,210	1,213	1,191	1,191	+1	+0.08	4,800	-
[3918]	25/10/01	1,222	1,225	1,190	1,190	-46	-3.72	13,100	-
[3918]	25/09/30	1,259	1,265	1,236	1,236	-22	-1.75	18,000	-
[3918]	25/09/29	1,309	1,309	1,258	1,258	-53	-4.04	10,400	-
[3918]	25/09/26	1,294	1,311	1,294	1,311	+17	+1.31	13,800	-
[3918]	25/09/25	1,311	1,311	1,289	1,294	-22	-1.67	11,700	-
[3918]	25/09/24	1,296	1,326	1,275	1,316	+26	+2.02	37,700	-
[3918]	25/09/22	1,276	1,296	1,276	1,290	+16	+1.26	16,500	-
[3918]	25/09/19	1,250	1,279	1,250	1,274	+24	+1.92	39,700	-
[3918]	25/09/18	1,251	1,258	1,243	1,250	-1	-0.08	7,900	-
[3918]	25/09/17	1,257	1,257	1,236	1,251	+4	+0.32	14,000	-
[3918]	25/09/16	1,234	1,260	1,234	1,247	+14	+1.14	15,500	-
[3918]	25/09/12	1,246	1,246	1,233	1,233	-1	-0.08	6,000	-
[3918]	25/09/11	1,232	1,250	1,231	1,234	-15	-1.20	5,900	-
[3918]	25/09/10	1,222	1,249	1,220	1,249	+20	+1.63	14,100	-
[3918]	25/09/09	1,249	1,252	1,225	1,229	-30	-2.38	19,000	-
[3918]	25/09/08	1,240	1,263	1,240	1,259	+22	+1.78	21,600	-
[3918]	25/09/05	1,221	1,237	1,221	1,237	+19	+1.56	26,300	-