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
[4180]	26/10/29	1,412	1,441	1,390	1,440	-13.0	-0.89	1,114,700	147,036,930,048
[4180]	26/10/28	1,445	1,484	1,431	1,453	+9.0	+0.62	618,400	148,364,361,728
[4180]	26/10/27	1,419	1,450	1,407	1,444	+4.0	+0.28	522,500	147,445,366,784
[4180]	26/10/26	1,431	1,455	1,397	1,440	+19.0	+1.34	873,900	147,036,930,048
[4180]	26/10/23	1,449	1,469	1,362	1,421	-16.0	-1.11	1,500,100	145,096,867,840
[4180]	26/10/22	1,445	1,495	1,427	1,437	+20.0	+1.41	1,691,400	146,730,614,784
[4180]	26/10/21	1,403	1,451	1,385	1,417	+38.0	+2.76	1,226,700	144,688,431,104
[4180]	26/10/20	1,426	1,437	1,371	1,379	-17.0	-1.22	856,100	140,808,290,304
[4180]	26/10/19	1,354	1,417	1,353	1,396	-18.0	-1.27	994,300	142,544,142,336
[4180]	26/10/16	1,369	1,447	1,369	1,414	+75.0	+5.60	1,602,400	144,382,099,456
[4180]	26/10/15	1,343	1,362	1,331	1,339	-33.0	-2.41	842,000	136,723,931,136
[4180]	26/10/14	1,393	1,407	1,348	1,372	-38.0	-2.70	1,205,400	140,093,521,920
[4180]	26/10/13	1,365	1,420	1,353	1,410	+42.0	+3.07	1,004,000	143,973,662,720
[4180]	26/10/09	1,329	1,381	1,326	1,368	+44.0	+3.32	780,800	139,685,085,184
[4180]	26/10/08	1,336	1,344	1,313	1,324	-12.0	-0.90	858,300	135,192,297,472
[4180]	26/10/07	1,402	1,411	1,330	1,336	-66.0	-4.71	1,488,500	136,417,599,488
[4180]	26/10/06	1,405	1,439	1,375	1,402	+31.0	+2.26	1,403,800	143,156,789,248
[4180]	26/10/05	1,407	1,413	1,359	1,371	-33.0	-2.35	1,275,500	139,991,416,832
[4180]	26/10/02	1,405	1,442	1,396	1,404	-10.0	-0.71	880,500	143,361,015,808
[4180]	26/10/01	1,410	1,431	1,402	1,414	+18.0	+1.29	769,000	144,382,099,456
[4180]	26/09/30	1,395	1,411	1,362	1,396	+14.0	+1.01	959,600	142,544,142,336
[4180]	26/09/29	1,397	1,406	1,358	1,382	-25.0	-1.78	1,216,200	141,114,621,952
[4180]	26/09/28	1,451	1,467	1,390	1,407	-69.0	-4.67	1,713,600	143,667,347,456
[4180]	26/09/25	1,494	1,499	1,458	1,476	-12.0	-0.81	1,078,400	150,712,860,672
[4180]	26/09/24	1,493	1,523	1,474	1,488	-28.0	-1.85	944,600	151,938,170,880
[4180]	26/09/18	1,515	1,522	1,478	1,516	-12.0	-0.79	1,284,300	154,797,211,648
[4180]	26/09/17	1,532	1,550	1,522	1,528	-8.0	-0.52	1,082,900	156,022,521,856
[4180]	26/09/16	1,522	1,546	1,492	1,536	+4.0	+0.26	868,100	156,839,395,328
[4180]	26/09/15	1,508	1,547	1,484	1,532	+17.0	+1.12	1,456,700	156,430,958,592
[4180]	26/09/14	1,438	1,534	1,421	1,515	+95.0	+6.69	1,503,500	154,695,106,560
[4180]	26/09/11	1,400	1,430	1,391	1,420	-15.0	-1.05	1,323,600	144,994,762,752
[4180]	26/09/10	1,392	1,452	1,380	1,435	+42.0	+3.02	1,375,500	146,526,388,224
[4180]	26/09/09	1,460	1,470	1,393	1,393	-80.0	-5.43	1,472,100	142,237,810,688
[4180]	26/09/08	1,461	1,501	1,438	1,473	+21.0	+1.45	1,769,400	150,406,529,024
[4180]	26/09/07	1,490	1,502	1,451	1,452	-60.0	-3.97	2,017,600	148,262,240,256
[4180]	26/09/04	1,464	1,533	1,454	1,512	+94.0	+6.63	3,287,800	154,388,791,296
[4180]	26/09/03	1,344	1,454	1,321	1,418	+89.0	+6.70	2,622,700	144,790,536,192
[4180]	26/09/02	1,400	1,408	1,329	1,329	-90.0	-6.34	2,319,000	135,702,839,296
[4180]	26/09/01	1,448	1,463	1,417	1,419	-18.0	-1.25	2,226,600	144,892,641,280
[4180]	26/08/31	1,411	1,465	1,407	1,437	+116.0	+8.78	3,996,500	146,730,614,784
[4180]	26/08/28	1,320	1,363	1,313	1,321	+22.0	+1.69	1,435,300	134,885,965,824
[4180]	26/08/27	1,285	1,335	1,263	1,299	+25.0	+1.96	1,324,400	132,639,571,968
[4180]	26/08/26	1,287	1,303	1,267	1,274	-8.0	-0.62	955,500	130,086,846,464
[4180]	26/08/25	1,335	1,343	1,278	1,282	-63.0	-4.68	1,618,100	130,903,719,936
[4180]	26/08/24	1,323	1,385	1,315	1,345	+40.0	+3.07	1,626,900	137,336,586,240
[4180]	26/08/21	1,320	1,359	1,293	1,305	-4.0	-0.31	2,133,000	133,252,227,072
[4180]	26/08/20	1,320	1,328	1,285	1,309	+35.0	+2.75	1,568,200	133,660,663,808
[4180]	26/08/19	1,285	1,343	1,256	1,274	+1.0	+0.08	3,508,500	130,086,846,464
[4180]	26/08/18	1,292	1,312	1,259	1,273	-29.0	-2.23	2,322,500	129,984,733,184
[4180]	26/08/17	1,274	1,353	1,220	1,302	+170.0	+15.02	8,260,600	132,935,573,504
[4180]	26/08/14	1,132	1,132	1,132	1,132	+150.0	+15.27	572,400	115,544,776,704
[4180]	26/08/13	983	1,006	972	982	-1.0	-0.10	1,543,400	100,234,076,160
[4180]	26/08/12	990	1,001	972	983	+14.0	+1.44	1,364,900	100,336,148,480
[4180]	26/08/10	986	987	955	969	-2.0	-0.21	701,200	98,907,144,192
[4180]	26/08/07	970	986	962	971	-4.0	-0.41	553,800	99,111,288,832
[4180]	26/08/06	971	990	957	975	-1.0	-0.10	753,200	99,519,578,112
[4180]	26/08/05	975	989	965	976	+9.0	+0.93	454,300	99,621,650,432
[4180]	26/08/04	990	990	963	967	-10.0	-1.02	638,200	98,703,007,744
[4180]	26/08/03	960	986	939	977	+24.0	+2.52	1,029,000	99,723,722,752
[4180]	26/07/31	944	968	939	953	-16.0	-1.65	684,100	97,274,003,456
[4180]	26/07/30	993	1,002	962	969	-9.0	-0.92	1,859,600	98,907,144,192
[4180]	26/07/29	935	983	919	978	+68.0	+7.47	1,940,900	99,825,786,880
[4180]	26/07/28	922	929	902	910	-3.0	-0.33	949,800	92,884,934,656
[4180]	26/07/27	887	914	880	913	+61.0	+7.16	906,400	93,191,151,616
[4180]	26/07/24	867	870	840	852	-24.0	-2.74	1,427,700	86,964,797,440
[4180]	26/07/23	880	884	865	876	-24.0	-2.67	1,058,200	89,414,508,544
[4180]	26/07/22	900	915	885	900	-8.0	-0.88	695,600	91,864,227,840
[4180]	26/07/21	917	927	903	908	-2.0	-0.22	924,300	92,680,798,208
[4180]	26/07/17	930	939	896	910	-12	-1.30	981,400	-
[4180]	26/07/16	916	940	910	922	+6	+0.66	784,800	-
[4180]	26/07/15	917	922	900	916	-31	-3.27	856,300	-
[4180]	26/07/14	934	964	934	947	+20	+2.16	1,166,600	-
[4180]	26/07/13	894	929	892	927	+24	+2.66	895,300	-
[4180]	26/07/10	890	926	889	903	+10	+1.12	666,700	-
[4180]	26/07/09	893	900	875	893	+9	+1.02	934,200	-
[4180]	26/07/08	904	920	874	884	-19	-2.10	793,000	-
[4180]	26/07/07	922	930	897	903	-19	-2.06	968,500	-
[4180]	26/07/06	861	922	846	922	+46	+5.25	1,652,200	-
[4180]	26/07/03	878	880	853	876	+3	+0.34	1,122,400	-
[4180]	26/07/02	848	883	830	873	+79	+9.95	2,026,700	-
[4180]	26/07/01	798	808	783	794	-13	-1.61	1,075,500	-
[4180]	26/06/30	824	830	784	807	-19	-2.30	1,563,200	-
[4180]	26/06/29	767	829	763	826	+106	+14.72	2,353,100	-
[4180]	26/06/26	734	737	713	720	-13	-1.77	808,500	-
[4180]	26/06/25	745	748	727	733	-10	-1.35	866,900	-
[4180]	26/06/24	759	777	741	743	-14	-1.85	1,256,100	-
[4180]	26/06/23	784	784	757	757	-23	-2.95	866,500	-
[4180]	26/06/22	803	828	776	780	-23	-2.86	1,209,900	-
[4180]	26/06/19	810	815	784	803	-3	-0.37	4,047,900	-
[4180]	26/06/18	797	819	792	806	+4	+0.50	751,100	-
[4180]	26/06/17	775	813	737	802	+13	+1.65	2,135,800	-
[4180]	26/06/16	794	799	779	789	-16	-1.99	1,852,300	-
[4180]	26/06/15	810	830	800	805	+3	+0.37	1,211,400	-
[4180]	26/06/12	800	802	764	802	-1	-0.12	1,711,000	-
[4180]	26/06/11	808	818	796	803	-20	-2.43	1,534,600	-
[4180]	26/06/10	840	851	808	823	-13	-1.56	1,027,300	-
[4180]	26/06/09	887	888	831	836	-36	-4.13	1,343,700	-
[4180]	26/06/08	895	930	865	872	-65	-6.94	1,806,200	-
[4180]	26/06/05	943	960	924	937	0	0.00	1,271,500	-
[4180]	26/06/04	950	965	929	937	-55	-5.54	1,403,300	-
[4180]	26/06/03	975	1,024	972	992	+27	+2.80	2,134,900	-
[4180]	26/06/02	948	970	932	965	+32	+3.43	1,327,000	-
[4180]	26/06/01	965	973	914	933	-17	-1.79	1,649,300	-
[4180]	26/05/29	930	978	929	950	+30	+3.26	1,204,600	-
[4180]	26/05/28	920	933	898	920	-9	-0.97	1,163,800	-
[4180]	26/05/27	913	941	908	929	+8	+0.87	984,900	-
[4180]	26/05/26	930	940	900	921	-12	-1.29	1,391,000	-
[4180]	26/05/25	988	988	896	933	-38	-3.91	2,441,500	-
[4180]	26/05/22	949	981	942	971	+21.0	+2.21	1,101,500	-
[4180]	26/05/21	957	982	935	950	+35.0	+3.83	1,250,100	-
[4180]	26/05/20	1,007	1,007	905	915	-91.0	-9.05	1,929,100	-
[4180]	26/05/19	1,003	1,033	988	1,006	+33.0	+3.39	1,844,100	-
[4180]	26/05/18	997	1,019	958	973	+6.0	+0.62	1,890,900	-
[4180]	26/05/15	1,058	1,067	963	967	-90.0	-8.51	2,643,700	-
[4180]	26/05/14	1,121	1,148	1,051	1,057	+56.0	+5.59	5,755,700	-
[4180]	26/05/13	983	1,016	974	1,001	-1	-0.10	1,560,400	-
[4180]	26/05/12	1,008	1,029	990	1,002	+3	+0.30	1,401,700	-
[4180]	26/05/11	1,000	1,004	967	999	+2	+0.20	1,489,900	-
[4180]	26/05/08	967	1,019	959	997	+39	+4.07	1,985,500	-
[4180]	26/05/07	920	964	916	958	+61	+6.80	2,375,600	-
[4180]	26/05/01	888	902	876	897	+11	+1.24	1,014,600	-
[4180]	26/04/30	881	891	864	886	-2	-0.23	857,600	-
[4180]	26/04/28	891	902	881	888	-4	-0.45	830,100	-
[4180]	26/04/27	909	910	886	892	-14	-1.55	1,023,700	-
[4180]	26/04/24	874	917	870	906	+3	+0.33	1,262,800	-
[4180]	26/04/23	956	956	888	903	-57	-5.94	1,702,000	-
[4180]	26/04/22	929	961	925	960	+38	+4.12	1,450,200	-
[4180]	26/04/21	946	952	912	922	-16	-1.71	1,052,300	-
[4180]	26/04/20	959	960	936	938	-28	-2.90	873,100	-
[4180]	26/04/17	940	977	938	966	+27	+2.88	1,553,100	-
[4180]	26/04/16	948	969	921	939	+44	+4.92	3,450,300	-
[4180]	26/04/15	876	900	874	895	+28	+3.23	1,385,600	-
[4180]	26/04/14	863	874	851	867	+34	+4.08	1,202,400	-
[4180]	26/04/13	840	852	822	833	-26	-3.03	1,381,400	-
[4180]	26/04/10	893	893	847	859	-49	-5.40	3,261,400	-
[4180]	26/04/09	904	914	889	908	-11	-1.20	1,323,200	-
[4180]	26/04/08	920	934	906	919	+32	+3.61	2,166,200	-
[4180]	26/04/07	871	912	862	887	+31	+3.62	2,308,000	-
[4180]	26/04/06	860	867	843	856	+39	+4.77	1,492,100	-
[4180]	26/04/03	827	832	814	817	+5	+0.62	905,200	-
[4180]	26/04/02	854	855	805	812	-43	-5.03	1,583,300	-
[4180]	26/04/01	808	857	800	855	+73	+9.34	1,717,300	-
[4180]	26/03/31	786	808	772	782	+23	+3.03	1,662,200	-
[4180]	26/03/30	747	765	738	759	-13	-1.68	1,495,600	-
[4180]	26/03/27	726	782	726	772	+49	+6.78	1,986,400	-
[4180]	26/03/26	731	741	718	723	-16	-2.17	869,000	-
[4180]	26/03/25	728	752	725	739	-4	-0.54	1,691,300	-
[4180]	26/03/24	733	746	714	743	+62	+9.10	2,294,000	-
[4180]	26/03/23	703	704	681	681	-36	-5.02	1,974,300	-
[4180]	26/03/19	722	731	712	717	-33	-4.40	1,776,600	-
[4180]	26/03/18	734	751	725	750	+20	+2.74	1,335,600	-
[4180]	26/03/17	741	749	730	730	-13	-1.75	878,700	-
[4180]	26/03/16	750	760	732	743	-11	-1.46	1,153,500	-
[4180]	26/03/13	752	774	749	754	-13	-1.69	1,602,800	-
[4180]	26/03/12	794	796	760	767	-42	-5.19	2,021,600	-
[4180]	26/03/11	859	866	807	809	-52	-6.04	2,015,600	-
[4180]	26/03/10	866	885	845	861	0	0.00	1,938,000	-
[4180]	26/03/09	792	861	788	861	+28	+3.36	4,257,400	-
[4180]	26/03/06	805	835	798	833	+33	+4.13	1,937,300	-
[4180]	26/03/05	800	823	798	800	+34	+4.44	2,104,500	-
[4180]	26/03/04	763	802	751	766	0	0.00	2,471,100	-
[4180]	26/03/03	807	808	766	766	-40	-4.96	1,757,100	-
[4180]	26/03/02	819	834	795	806	-22	-2.66	2,052,400	-
[4180]	26/02/27	821	841	809	828	+10	+1.22	3,331,300	-
[4180]	26/02/26	747	818	742	818	+96	+13.30	4,584,400	-
[4180]	26/02/25	704	742	700	722	+58	+8.73	4,776,300	-
[4180]	26/02/24	675	688	660	664	-36	-5.14	3,835,900	-
[4180]	26/02/20	735	738	698	700	-48	-6.42	4,252,900	-
[4180]	26/02/19	786	788	743	748	-38	-4.83	3,622,300	-
[4180]	26/02/18	787	793	775	786	-8	-1.01	3,763,700	-
[4180]	26/02/17	804	823	780	794	-9	-1.12	3,636,400	-
[4180]	26/02/16	850	850	803	803	-150	-15.74	4,927,400	-
[4180]	26/02/13	1,003	1,022	953	953	-50	-4.99	1,676,000	-
[4180]	26/02/12	1,015	1,026	1,003	1,003	-4	-0.40	1,381,400	-
[4180]	26/02/10	968	1,021	968	1,007	+44	+4.57	1,186,000	-
[4180]	26/02/09	960	965	948	963	+28	+2.99	1,377,900	-
[4180]	26/02/06	969	970	931	935	-51	-5.17	1,666,300	-
[4180]	26/02/05	979	998	963	986	+16	+1.65	1,527,500	-
[4180]	26/02/04	996	997	951	970	-43	-4.24	2,716,200	-
[4180]	26/02/03	1,006	1,015	1,000	1,013	-5	-0.49	1,135,500	-
[4180]	26/02/02	1,030	1,035	1,009	1,018	-20	-1.93	956,500	-
[4180]	26/01/30	1,020	1,043	1,017	1,038	0	0.00	892,900	-
[4180]	26/01/29	1,031	1,048	1,028	1,038	+1	+0.10	1,243,300	-
[4180]	26/01/28	1,035	1,051	1,022	1,037	-34	-3.17	1,256,100	-
[4180]	26/01/27	1,075	1,085	1,065	1,071	-4	-0.37	503,000	-
[4180]	26/01/26	1,088	1,089	1,073	1,075	-18	-1.65	816,600	-
[4180]	26/01/23	1,087	1,103	1,079	1,093	+18	+1.67	874,300	-
[4180]	26/01/22	1,093	1,095	1,073	1,075	-27	-2.45	978,100	-
[4180]	26/01/21	1,074	1,103	1,066	1,102	+5	+0.46	1,119,100	-
[4180]	26/01/20	1,104	1,122	1,095	1,097	-14	-1.26	888,000	-
[4180]	26/01/19	1,112	1,121	1,095	1,111	-31	-2.71	1,265,700	-
[4180]	26/01/16	1,135	1,163	1,131	1,142	+13	+1.15	1,387,500	-
[4180]	26/01/15	1,090	1,129	1,086	1,129	+30	+2.73	1,062,800	-
[4180]	26/01/14	1,085	1,114	1,084	1,099	-6	-0.54	1,240,000	-
[4180]	26/01/13	1,107	1,112	1,082	1,105	+9	+0.82	934,400	-
[4180]	26/01/09	1,107	1,107	1,082	1,096	-17	-1.53	927,000	-
[4180]	26/01/08	1,116	1,124	1,107	1,113	-5	-0.45	954,300	-
[4180]	26/01/07	1,120	1,124	1,099	1,118	+4	+0.36	885,400	-
[4180]	26/01/06	1,072	1,129	1,072	1,114	+63	+5.99	1,766,300	-
[4180]	26/01/05	1,086	1,089	1,038	1,051	-23	-2.14	1,513,900	-
[4180]	25/12/30	1,100	1,100	1,068	1,074	-29	-2.63	1,268,100	-
[4180]	25/12/29	1,108	1,120	1,101	1,103	-6	-0.54	1,000,000	-
[4180]	25/12/26	1,136	1,137	1,101	1,109	-11	-0.98	1,123,400	-
[4180]	25/12/25	1,090	1,127	1,086	1,120	+41	+3.80	1,071,500	-
[4180]	25/12/24	1,080	1,100	1,077	1,079	-12	-1.10	1,016,700	-
[4180]	25/12/23	1,083	1,101	1,074	1,091	+9	+0.83	1,193,200	-
[4180]	25/12/22	1,101	1,111	1,058	1,082	+3	+0.28	1,785,100	-
[4180]	25/12/19	1,080	1,099	1,073	1,079	-1	-0.09	2,731,100	-
[4180]	25/12/18	1,095	1,097	1,064	1,080	-29	-2.61	1,360,600	-
[4180]	25/12/17	1,100	1,112	1,079	1,109	+15	+1.37	1,183,200	-
[4180]	25/12/16	1,110	1,120	1,078	1,094	-60	-5.20	1,787,700	-
[4180]	25/12/15	1,117	1,154	1,110	1,154	+43	+3.87	1,411,600	-
[4180]	25/12/12	1,137	1,137	1,107	1,111	-24	-2.11	1,671,300	-
[4180]	25/12/11	1,160	1,187	1,128	1,135	-12	-1.05	1,494,900	-
[4180]	25/12/10	1,195	1,197	1,147	1,147	-52	-4.34	1,513,400	-
[4180]	25/12/09	1,225	1,243	1,182	1,199	-21	-1.72	2,083,600	-
[4180]	25/12/08	1,147	1,259	1,142	1,220	+55	+4.72	2,996,900	-
[4180]	25/12/05	1,130	1,190	1,130	1,165	+34	+3.01	1,827,800	-
[4180]	25/12/04	1,106	1,131	1,099	1,131	+25	+2.26	1,020,600	-
[4180]	25/12/03	1,120	1,128	1,095	1,106	+2	+0.18	1,179,800	-
[4180]	25/12/02	1,098	1,117	1,087	1,104	+32	+2.99	1,270,300	-
[4180]	25/12/01	1,081	1,088	1,055	1,072	-1	-0.09	1,082,300	-
[4180]	25/11/28	1,121	1,121	1,068	1,073	-57	-5.04	1,614,300	-
[4180]	25/11/27	1,130	1,133	1,112	1,130	+14	+1.25	834,100	-
[4180]	25/11/26	1,139	1,144	1,102	1,116	-12	-1.06	1,583,700	-
[4180]	25/11/25	1,097	1,135	1,092	1,128	+41	+3.77	1,435,000	-
[4180]	25/11/21	1,042	1,088	1,040	1,087	+15	+1.40	1,727,800	-
[4180]	25/11/20	1,030	1,084	1,026	1,072	+70	+6.99	2,049,500	-
[4180]	25/11/19	1,003	1,024	991	1,002	-19	-1.86	1,471,600	-
[4180]	25/11/18	1,001	1,034	998	1,021	+4	+0.39	2,332,000	-
[4180]	25/11/17	1,068	1,068	1,003	1,017	-169	-14.25	5,414,000	-
[4180]	25/11/14	1,191	1,206	1,186	1,186	-24	-1.98	1,226,200	-
[4180]	25/11/13	1,240	1,243	1,195	1,210	-34	-2.73	1,571,400	-
[4180]	25/11/12	1,256	1,278	1,227	1,244	-6	-0.48	1,197,700	-
[4180]	25/11/11	1,220	1,266	1,217	1,250	+37	+3.05	1,231,800	-
[4180]	25/11/10	1,206	1,217	1,194	1,213	+27	+2.28	1,023,500	-
[4180]	25/11/07	1,168	1,223	1,163	1,186	+14	+1.19	2,129,600	-
[4180]	25/11/06	1,201	1,211	1,165	1,172	-33	-2.74	1,804,100	-
[4180]	25/11/05	1,230	1,237	1,181	1,205	-51	-4.06	1,771,800	-
[4180]	25/11/04	1,280	1,284	1,248	1,256	-42	-3.24	1,594,300	-
[4180]	25/10/31	1,302	1,334	1,290	1,298	+25	+1.96	825,600	-
[4180]	25/10/30	1,279	1,290	1,266	1,273	-22	-1.70	977,400	-
[4180]	25/10/29	1,332	1,336	1,284	1,295	-37	-2.78	1,195,400	-
[4180]	25/10/28	1,354	1,361	1,332	1,332	-50	-3.62	1,285,800	-
[4180]	25/10/27	1,378	1,401	1,372	1,382	+2	+0.14	659,200	-
[4180]	25/10/24	1,389	1,391	1,370	1,380	-11	-0.79	507,900	-
[4180]	25/10/23	1,394	1,412	1,383	1,391	-34	-2.39	578,000	-
[4180]	25/10/22	1,420	1,437	1,415	1,425	+10	+0.71	380,400	-
[4180]	25/10/21	1,430	1,436	1,406	1,415	-23	-1.60	541,400	-
[4180]	25/10/20	1,405	1,448	1,395	1,438	+55	+3.98	708,300	-
[4180]	25/10/17	1,424	1,433	1,375	1,383	-60	-4.16	783,300	-
[4180]	25/10/16	1,444	1,458	1,424	1,443	+9	+0.63	416,500	-
[4180]	25/10/15	1,422	1,445	1,404	1,434	+33	+2.36	489,900	-
[4180]	25/10/14	1,433	1,464	1,399	1,401	-62	-4.24	735,700	-
[4180]	25/10/10	1,472	1,481	1,451	1,463	-30	-2.01	691,500	-
[4180]	25/10/09	1,499	1,510	1,474	1,493	-10	-0.67	776,400	-
[4180]	25/10/08	1,510	1,526	1,499	1,503	-29	-1.89	539,400	-
[4180]	25/10/07	1,530	1,554	1,498	1,532	+14	+0.92	738,100	-
[4180]	25/10/06	1,510	1,550	1,495	1,518	+54	+3.69	1,026,700	-
[4180]	25/10/03	1,450	1,479	1,436	1,464	+9	+0.62	718,900	-
[4180]	25/10/02	1,484	1,492	1,453	1,455	-28	-1.89	745,700	-
[4180]	25/10/01	1,535	1,536	1,476	1,483	-67	-4.32	826,700	-
[4180]	25/09/30	1,500	1,570	1,500	1,550	+50	+3.33	726,200	-
[4180]	25/09/29	1,512	1,515	1,491	1,500	-11	-0.73	807,200	-
[4180]	25/09/26	1,517	1,555	1,507	1,511	-22	-1.44	923,700	-
[4180]	25/09/25	1,500	1,537	1,492	1,533	+3	+0.20	1,109,000	-
[4180]	25/09/24	1,615	1,617	1,528	1,530	-102	-6.25	1,481,400	-
[4180]	25/09/22	1,699	1,705	1,629	1,632	-67	-3.94	676,600	-
[4180]	25/09/19	1,678	1,725	1,667	1,699	+28	+1.68	1,487,900	-
[4180]	25/09/18	1,653	1,703	1,650	1,671	+31	+1.89	724,000	-
[4180]	25/09/17	1,581	1,643	1,580	1,640	+52	+3.27	759,900	-
[4180]	25/09/16	1,645	1,645	1,580	1,588	-66	-3.99	732,800	-
[4180]	25/09/12	1,732	1,745	1,626	1,654	-64	-3.73	1,299,600	-
[4180]	25/09/11	1,664	1,718	1,657	1,718	+68	+4.12	1,052,400	-
[4180]	25/09/10	1,631	1,656	1,624	1,650	+5	+0.30	472,100	-
[4180]	25/09/09	1,619	1,646	1,607	1,645	+28	+1.73	801,200	-
[4180]	25/09/08	1,565	1,617	1,560	1,617	+86	+5.62	1,083,100	-
[4180]	25/09/05	1,544	1,545	1,511	1,531	-13	-0.84	480,400	-