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
[4218]	26/10/29	1,836	1,870	1,834	1,870	+22.0	+1.19	153,000	37,738,299,392
[4218]	26/10/28	1,862	1,871	1,848	1,848	-23.0	-1.23	43,400	37,294,317,568
[4218]	26/10/27	1,870	1,878	1,862	1,871	-7.0	-0.37	29,100	37,758,480,384
[4218]	26/10/26	1,882	1,891	1,873	1,878	-4.0	-0.21	27,000	37,899,743,232
[4218]	26/10/23	1,878	1,899	1,878	1,882	+4.0	+0.21	26,600	37,980,467,200
[4218]	26/10/22	1,876	1,887	1,875	1,878	-4.0	-0.21	14,500	37,899,743,232
[4218]	26/10/21	1,875	1,887	1,872	1,882	+5.0	+0.27	19,000	37,980,467,200
[4218]	26/10/20	1,905	1,905	1,868	1,877	-16.0	-0.85	22,000	37,879,566,336
[4218]	26/10/19	1,891	1,904	1,890	1,893	-3.0	-0.16	14,800	38,202,458,112
[4218]	26/10/16	1,889	1,897	1,882	1,896	+15.0	+0.80	20,400	38,263,001,088
[4218]	26/10/15	1,875	1,891	1,874	1,881	-1.0	-0.05	24,800	37,960,286,208
[4218]	26/10/14	1,875	1,882	1,863	1,882	+2.0	+0.11	15,100	37,980,467,200
[4218]	26/10/13	1,862	1,888	1,862	1,880	+20.0	+1.08	20,000	37,940,105,216
[4218]	26/10/09	1,850	1,876	1,850	1,860	+8.0	+0.43	21,900	37,536,489,472
[4218]	26/10/08	1,865	1,866	1,850	1,852	-25.0	-1.33	19,300	37,375,041,536
[4218]	26/10/07	1,869	1,881	1,869	1,877	-1.0	-0.05	10,100	37,879,566,336
[4218]	26/10/06	1,868	1,883	1,863	1,878	+10.0	+0.54	14,600	37,899,743,232
[4218]	26/10/05	1,856	1,874	1,851	1,868	-5.0	-0.27	19,400	37,697,937,408
[4218]	26/10/02	1,872	1,873	1,859	1,873	-18.0	-0.95	29,800	37,798,842,368
[4218]	26/10/01	1,884	1,896	1,877	1,891	-4.0	-0.21	17,800	38,162,096,128
[4218]	26/09/30	1,887	1,900	1,879	1,895	+8.0	+0.42	28,700	38,242,820,096
[4218]	26/09/29	1,915	1,915	1,887	1,887	-34.0	-1.77	55,000	38,081,372,160
[4218]	26/09/28	1,930	1,933	1,915	1,921	-14.0	-0.72	90,600	38,767,525,888
[4218]	26/09/25	1,932	1,938	1,928	1,935	-1.0	-0.05	41,100	39,050,055,680
[4218]	26/09/24	1,938	1,953	1,933	1,936	-7.0	-0.36	58,700	39,070,236,672
[4218]	26/09/18	1,938	1,943	1,932	1,943	-7.0	-0.36	29,800	39,211,503,616
[4218]	26/09/17	1,931	1,950	1,931	1,950	+9.0	+0.46	32,200	39,352,770,560
[4218]	26/09/16	1,933	1,941	1,927	1,941	+7.0	+0.36	18,800	39,171,141,632
[4218]	26/09/15	1,919	1,934	1,917	1,934	+16.0	+0.83	19,400	39,029,874,688
[4218]	26/09/14	1,910	1,920	1,905	1,918	+17.0	+0.89	23,000	38,706,982,912
[4218]	26/09/11	1,900	1,924	1,893	1,901	-15.0	-0.78	31,400	38,363,906,048
[4218]	26/09/10	1,912	1,917	1,909	1,916	-1.0	-0.05	21,500	38,666,620,928
[4218]	26/09/09	1,916	1,923	1,910	1,917	-7.0	-0.36	18,100	38,686,801,920
[4218]	26/09/08	1,919	1,925	1,910	1,924	+4.0	+0.21	20,300	38,828,068,864
[4218]	26/09/07	1,933	1,937	1,920	1,920	-19.0	-0.98	24,900	38,747,344,896
[4218]	26/09/04	1,950	1,950	1,937	1,939	-19.0	-0.97	18,400	39,130,779,648
[4218]	26/09/03	1,950	1,964	1,950	1,958	+8.0	+0.41	16,600	39,514,218,496
[4218]	26/09/02	1,965	1,968	1,950	1,950	-24.0	-1.22	18,700	39,352,770,560
[4218]	26/09/01	1,973	1,984	1,960	1,974	-2.0	-0.10	20,200	39,837,114,368
[4218]	26/08/31	1,958	1,976	1,954	1,976	+17.0	+0.87	23,300	39,877,472,256
[4218]	26/08/28	1,951	1,965	1,947	1,959	-2.0	-0.10	19,500	39,534,399,488
[4218]	26/08/27	1,962	1,972	1,952	1,961	-1.0	-0.05	18,400	39,574,761,472
[4218]	26/08/26	1,957	1,967	1,954	1,962	+1.0	+0.05	10,700	39,594,942,464
[4218]	26/08/25	1,961	1,980	1,953	1,961	-4.0	-0.20	14,400	39,574,761,472
[4218]	26/08/24	1,960	1,978	1,955	1,965	+7.0	+0.36	16,000	39,655,485,440
[4218]	26/08/21	1,949	1,964	1,945	1,958	+13.0	+0.67	11,100	39,514,218,496
[4218]	26/08/20	1,952	1,961	1,938	1,945	-6.0	-0.31	10,700	39,251,865,600
[4218]	26/08/19	1,949	1,955	1,944	1,951	+5.0	+0.26	12,400	39,372,951,552
[4218]	26/08/18	1,936	1,955	1,926	1,946	+10.0	+0.52	11,500	39,272,046,592
[4218]	26/08/17	1,932	1,953	1,926	1,936	-2.0	-0.10	16,700	39,070,236,672
[4218]	26/08/14	1,925	1,943	1,922	1,938	+3.0	+0.16	16,800	39,110,598,656
[4218]	26/08/13	1,927	1,935	1,914	1,935	+12.0	+0.62	19,300	39,050,055,680
[4218]	26/08/12	1,920	1,926	1,903	1,923	+2.0	+0.10	21,900	38,807,887,872
[4218]	26/08/10	1,985	2,006	1,876	1,921	-55.0	-2.78	59,900	38,767,525,888
[4218]	26/08/07	1,940	1,984	1,940	1,976	+14.0	+0.71	14,100	39,877,472,256
[4218]	26/08/06	1,950	1,964	1,942	1,962	+20.0	+1.03	14,100	39,594,942,464
[4218]	26/08/05	1,943	1,955	1,937	1,942	+1.0	+0.05	9,000	39,191,322,624
[4218]	26/08/04	1,921	1,941	1,918	1,941	+13.0	+0.67	13,000	39,171,141,632
[4218]	26/08/03	1,940	1,946	1,911	1,928	-19.0	-0.98	32,500	38,908,788,736
[4218]	26/07/31	1,966	1,967	1,942	1,947	-14.0	-0.71	31,200	39,292,227,584
[4218]	26/07/30	1,965	1,977	1,946	1,961	-13.0	-0.66	21,600	39,574,761,472
[4218]	26/07/29	1,942	1,980	1,935	1,974	+32.0	+1.65	28,400	39,837,114,368
[4218]	26/07/28	1,941	1,947	1,931	1,942	+10.0	+0.52	16,700	39,191,322,624
[4218]	26/07/27	1,919	1,935	1,919	1,932	+22.0	+1.15	15,200	38,989,512,704
[4218]	26/07/24	1,898	1,916	1,897	1,910	0	+0.00	9,500	38,545,534,976
[4218]	26/07/23	1,920	1,920	1,899	1,910	-3.0	-0.16	12,300	38,545,534,976
[4218]	26/07/22	1,928	1,928	1,897	1,913	0	+0.00	14,700	38,606,077,952
[4218]	26/07/21	1,950	1,950	1,910	1,913	-21.0	-1.09	43,700	38,606,077,952
[4218]	26/07/17	1,929	1,935	1,924	1,934	+18	+0.94	18,100	-
[4218]	26/07/16	1,921	1,937	1,913	1,916	+4	+0.21	14,200	-
[4218]	26/07/15	1,907	1,916	1,905	1,912	0	0.00	9,700	-
[4218]	26/07/14	1,914	1,924	1,905	1,912	+18	+0.95	17,800	-
[4218]	26/07/13	1,915	1,915	1,894	1,894	-3	-0.16	10,500	-
[4218]	26/07/10	1,906	1,912	1,897	1,897	-9	-0.47	14,300	-
[4218]	26/07/09	1,921	1,922	1,906	1,906	-7	-0.37	11,700	-
[4218]	26/07/08	1,905	1,923	1,900	1,913	+10	+0.53	22,600	-
[4218]	26/07/07	1,886	1,914	1,886	1,903	+17	+0.90	13,100	-
[4218]	26/07/06	1,895	1,908	1,885	1,886	-9	-0.47	12,400	-
[4218]	26/07/03	1,881	1,907	1,881	1,895	0	0.00	24,000	-
[4218]	26/07/02	1,890	1,903	1,875	1,895	+20	+1.07	23,400	-
[4218]	26/07/01	1,897	1,897	1,870	1,875	+2	+0.11	19,600	-
[4218]	26/06/30	1,881	1,889	1,873	1,873	-21	-1.11	12,400	-
[4218]	26/06/29	1,864	1,895	1,860	1,894	+27	+1.45	22,900	-
[4218]	26/06/26	1,861	1,873	1,855	1,867	+18	+0.97	10,900	-
[4218]	26/06/25	1,860	1,861	1,845	1,849	+5	+0.27	19,800	-
[4218]	26/06/24	1,836	1,850	1,830	1,844	+2	+0.11	20,600	-
[4218]	26/06/23	1,817	1,842	1,817	1,842	+14	+0.77	15,500	-
[4218]	26/06/22	1,830	1,838	1,816	1,828	-1	-0.05	21,700	-
[4218]	26/06/19	1,850	1,858	1,829	1,829	-18	-0.97	52,300	-
[4218]	26/06/18	1,850	1,850	1,833	1,847	+13	+0.71	16,900	-
[4218]	26/06/17	1,835	1,855	1,834	1,834	-1	-0.05	13,500	-
[4218]	26/06/16	1,841	1,845	1,829	1,835	-6	-0.33	10,700	-
[4218]	26/06/15	1,843	1,848	1,840	1,841	+4	+0.22	14,100	-
[4218]	26/06/12	1,829	1,850	1,829	1,837	+2	+0.11	21,200	-
[4218]	26/06/11	1,826	1,841	1,816	1,835	+9	+0.49	18,500	-
[4218]	26/06/10	1,803	1,829	1,803	1,826	+18	+1.00	18,900	-
[4218]	26/06/09	1,808	1,823	1,800	1,808	+8	+0.44	19,400	-
[4218]	26/06/08	1,801	1,822	1,790	1,800	-5	-0.28	28,700	-
[4218]	26/06/05	1,795	1,811	1,795	1,805	+13	+0.73	10,400	-
[4218]	26/06/04	1,810	1,816	1,790	1,792	-21	-1.16	20,300	-
[4218]	26/06/03	1,792	1,813	1,781	1,813	+21	+1.17	22,500	-
[4218]	26/06/02	1,818	1,818	1,790	1,792	-31	-1.70	33,000	-
[4218]	26/06/01	1,825	1,830	1,809	1,823	-2	-0.11	27,400	-
[4218]	26/05/29	1,849	1,852	1,825	1,825	-24	-1.30	16,000	-
[4218]	26/05/28	1,857	1,866	1,844	1,849	-14	-0.75	20,800	-
[4218]	26/05/27	1,857	1,865	1,856	1,863	+1	+0.05	9,900	-
[4218]	26/05/26	1,866	1,870	1,856	1,862	-4	-0.21	11,800	-
[4218]	26/05/25	1,875	1,875	1,857	1,866	-3	-0.16	16,200	-
[4218]	26/05/22	1,874	1,874	1,854	1,869	+10.0	+0.54	9,400	-
[4218]	26/05/21	1,863	1,875	1,859	1,859	-4.0	-0.21	8,800	-
[4218]	26/05/20	1,880	1,881	1,851	1,863	-17.0	-0.90	20,700	-
[4218]	26/05/19	1,878	1,897	1,864	1,880	+14.0	+0.75	32,400	-
[4218]	26/05/18	1,894	1,900	1,857	1,866	-36.0	-1.89	36,000	-
[4218]	26/05/15	1,910	1,914	1,870	1,902	+5.0	+0.26	33,000	-
[4218]	26/05/14	1,846	1,920	1,822	1,897	+48.0	+2.60	42,000	-
[4218]	26/05/13	1,823	1,854	1,823	1,849	+19.0	+1.04	12,400	-
[4218]	26/05/12	1,821	1,833	1,821	1,830	+9.0	+0.49	8,700	-
[4218]	26/05/11	1,825	1,830	1,817	1,821	-15.0	-0.82	14,500	-
[4218]	26/05/08	1,841	1,846	1,825	1,836	-13.0	-0.70	25,000	-
[4218]	26/05/07	1,845	1,857	1,833	1,849	+16.0	+0.87	12,200	-
[4218]	26/05/01	1,823	1,838	1,810	1,833	+16.0	+0.88	16,700	-
[4218]	26/04/30	1,825	1,825	1,809	1,817	-8.0	-0.44	21,000	-
[4218]	26/04/28	1,818	1,825	1,808	1,825	+7.0	+0.39	20,500	-
[4218]	26/04/27	1,822	1,825	1,811	1,818	-6	-0.33	29,000	-
[4218]	26/04/24	1,842	1,846	1,823	1,824	-18	-0.98	29,700	-
[4218]	26/04/23	1,855	1,857	1,842	1,842	-14	-0.75	27,000	-
[4218]	26/04/22	1,874	1,883	1,856	1,856	-16	-0.85	22,600	-
[4218]	26/04/21	1,886	1,889	1,872	1,872	-13	-0.69	18,200	-
[4218]	26/04/20	1,898	1,898	1,884	1,885	-4	-0.21	13,700	-
[4218]	26/04/17	1,890	1,893	1,884	1,889	+5	+0.27	9,700	-
[4218]	26/04/16	1,889	1,897	1,881	1,884	-3	-0.16	14,500	-
[4218]	26/04/15	1,882	1,895	1,882	1,887	+5	+0.27	14,900	-
[4218]	26/04/14	1,892	1,898	1,876	1,882	-8	-0.42	17,800	-
[4218]	26/04/13	1,891	1,898	1,885	1,890	-6	-0.32	14,200	-
[4218]	26/04/10	1,900	1,913	1,890	1,896	0	0.00	19,600	-
[4218]	26/04/09	1,910	1,913	1,896	1,896	-13	-0.68	26,900	-
[4218]	26/04/08	1,920	1,920	1,896	1,909	-4	-0.21	44,300	-
[4218]	26/04/07	1,900	1,913	1,894	1,913	+10	+0.53	27,300	-
[4218]	26/04/06	1,889	1,908	1,889	1,903	+10	+0.53	12,500	-
[4218]	26/04/03	1,889	1,901	1,887	1,893	-3	-0.16	14,300	-
[4218]	26/04/02	1,896	1,905	1,884	1,896	-1	-0.05	13,700	-
[4218]	26/04/01	1,882	1,897	1,878	1,897	+21	+1.12	21,300	-
[4218]	26/03/31	1,871	1,889	1,870	1,876	+5	+0.27	23,300	-
[4218]	26/03/30	1,857	1,878	1,852	1,871	-55	-2.86	35,200	-
[4218]	26/03/27	1,911	1,933	1,911	1,926	+4	+0.21	54,600	-
[4218]	26/03/26	1,913	1,922	1,908	1,922	+11	+0.58	22,900	-
[4218]	26/03/25	1,903	1,912	1,901	1,911	+14	+0.74	22,700	-
[4218]	26/03/24	1,892	1,898	1,876	1,897	+32	+1.72	21,500	-
[4218]	26/03/23	1,890	1,890	1,865	1,865	-31	-1.64	54,900	-
[4218]	26/03/19	1,905	1,907	1,896	1,896	-16	-0.84	23,500	-
[4218]	26/03/18	1,902	1,914	1,902	1,912	+10	+0.53	19,000	-
[4218]	26/03/17	1,905	1,909	1,894	1,902	+11	+0.58	29,500	-
[4218]	26/03/16	1,900	1,906	1,891	1,891	-4	-0.21	28,200	-
[4218]	26/03/13	1,897	1,912	1,893	1,895	-9	-0.47	48,800	-
[4218]	26/03/12	1,925	1,925	1,903	1,904	-18	-0.94	48,100	-
[4218]	26/03/11	1,968	1,968	1,922	1,922	-19	-0.98	38,400	-
[4218]	26/03/10	1,943	1,960	1,924	1,941	+8	+0.41	60,100	-
[4218]	26/03/09	1,925	1,938	1,911	1,933	+3	+0.16	44,700	-
[4218]	26/03/06	1,950	1,950	1,930	1,930	-29	-1.48	35,100	-
[4218]	26/03/05	1,996	1,996	1,958	1,959	+20	+1.03	37,900	-
[4218]	26/03/04	1,957	1,962	1,938	1,939	-21	-1.07	49,700	-
[4218]	26/03/03	1,987	1,993	1,960	1,960	-33	-1.66	42,200	-
[4218]	26/03/02	1,987	2,002	1,978	1,993	+3	+0.15	27,200	-
[4218]	26/02/27	1,982	1,999	1,982	1,990	0	0.00	19,900	-
[4218]	26/02/26	1,990	2,002	1,985	1,990	-9	-0.45	27,100	-
[4218]	26/02/25	1,986	2,005	1,986	1,999	+13	+0.65	28,000	-
[4218]	26/02/24	1,960	1,991	1,957	1,986	+40	+2.06	25,200	-
[4218]	26/02/20	1,951	1,954	1,942	1,946	-15	-0.76	28,400	-
[4218]	26/02/19	1,964	1,964	1,950	1,961	-3	-0.15	24,400	-
[4218]	26/02/18	1,967	1,980	1,955	1,964	+1	+0.05	21,000	-
[4218]	26/02/17	1,969	1,971	1,958	1,963	-2	-0.10	19,900	-
[4218]	26/02/16	1,965	1,974	1,955	1,965	0	0.00	24,400	-
[4218]	26/02/13	1,965	1,975	1,954	1,965	-5	-0.25	16,800	-
[4218]	26/02/12	1,958	1,978	1,950	1,970	+17	+0.87	59,500	-
[4218]	26/02/10	2,002	2,007	1,930	1,953	-47	-2.35	58,200	-
[4218]	26/02/09	1,990	2,001	1,988	2,000	+18	+0.91	24,700	-
[4218]	26/02/06	1,979	1,983	1,969	1,982	+6	+0.30	14,400	-
[4218]	26/02/05	1,978	1,983	1,974	1,976	+6	+0.30	20,500	-
[4218]	26/02/04	1,949	1,978	1,949	1,970	+21	+1.08	24,900	-
[4218]	26/02/03	1,965	1,972	1,947	1,949	-20	-1.02	25,300	-
[4218]	26/02/02	1,977	1,979	1,956	1,969	+6	+0.31	24,100	-
[4218]	26/01/30	1,941	1,968	1,941	1,963	+22	+1.13	18,900	-
[4218]	26/01/29	1,925	1,941	1,922	1,941	+14	+0.73	23,400	-
[4218]	26/01/28	1,925	1,938	1,919	1,927	+2	+0.10	29,900	-
[4218]	26/01/27	1,940	1,945	1,925	1,925	-13	-0.67	25,800	-
[4218]	26/01/26	1,957	1,957	1,937	1,938	-23	-1.17	42,200	-
[4218]	26/01/23	1,970	1,970	1,957	1,961	-4	-0.20	20,800	-
[4218]	26/01/22	1,966	1,973	1,962	1,965	+8	+0.41	14,500	-
[4218]	26/01/21	1,968	1,968	1,955	1,957	-11	-0.56	18,900	-
[4218]	26/01/20	1,990	1,990	1,966	1,968	-23	-1.16	36,900	-
[4218]	26/01/19	1,994	1,998	1,990	1,991	+2	+0.10	18,500	-
[4218]	26/01/16	1,980	1,989	1,976	1,989	+3	+0.15	15,000	-
[4218]	26/01/15	1,976	1,990	1,976	1,986	+7	+0.35	10,600	-
[4218]	26/01/14	1,985	1,987	1,975	1,979	+6	+0.30	13,300	-
[4218]	26/01/13	1,986	1,987	1,970	1,973	-1	-0.05	19,600	-
[4218]	26/01/09	1,966	1,978	1,965	1,974	+7	+0.36	8,900	-
[4218]	26/01/08	1,984	1,986	1,967	1,967	-17	-0.86	17,600	-
[4218]	26/01/07	2,006	2,007	1,984	1,984	-13	-0.65	13,400	-
[4218]	26/01/06	1,998	2,010	1,990	1,997	-1	-0.05	15,400	-
[4218]	26/01/05	2,009	2,017	1,991	1,998	+1	+0.05	19,000	-
[4218]	25/12/30	1,997	2,007	1,997	1,997	0	0.00	18,400	-
[4218]	25/12/29	1,985	1,997	1,981	1,997	+29	+1.47	15,100	-
[4218]	25/12/26	1,969	1,974	1,960	1,968	0	0.00	15,500	-
[4218]	25/12/25	1,981	1,995	1,967	1,968	-7	-0.35	14,200	-
[4218]	25/12/24	1,978	1,990	1,975	1,975	+3	+0.15	22,200	-
[4218]	25/12/23	1,972	1,979	1,965	1,972	-16	-0.80	18,600	-
[4218]	25/12/22	1,990	1,994	1,985	1,988	-2	-0.10	24,500	-
[4218]	25/12/19	1,990	1,995	1,988	1,990	-2	-0.10	11,500	-
[4218]	25/12/18	1,990	1,996	1,989	1,992	+4	+0.20	8,700	-
[4218]	25/12/17	1,986	1,992	1,978	1,988	+8	+0.40	6,500	-
[4218]	25/12/16	1,990	1,992	1,980	1,980	-8	-0.40	13,800	-
[4218]	25/12/15	1,979	1,992	1,978	1,988	+8	+0.40	12,600	-
[4218]	25/12/12	1,990	1,993	1,980	1,980	+11	+0.56	19,400	-
[4218]	25/12/11	1,988	1,993	1,968	1,969	-9	-0.46	27,700	-
[4218]	25/12/10	1,970	1,989	1,970	1,978	+14	+0.71	11,400	-
[4218]	25/12/09	1,957	1,964	1,952	1,964	+12	+0.61	10,100	-
[4218]	25/12/08	1,940	1,959	1,940	1,952	+14	+0.72	13,400	-
[4218]	25/12/05	1,946	1,950	1,937	1,938	-12	-0.62	18,200	-
[4218]	25/12/04	1,992	1,992	1,947	1,950	-2	-0.10	44,500	-
[4218]	25/12/03	1,962	1,966	1,951	1,952	-12	-0.61	15,300	-
[4218]	25/12/02	1,973	1,975	1,962	1,964	-9	-0.46	11,100	-
[4218]	25/12/01	2,006	2,006	1,973	1,973	-33	-1.65	16,900	-
[4218]	25/11/28	2,005	2,018	2,001	2,006	+2	+0.10	15,000	-
[4218]	25/11/27	2,004	2,010	1,995	2,004	0	0.00	7,700	-
[4218]	25/11/26	1,975	2,007	1,975	2,004	+18	+0.91	18,400	-
[4218]	25/11/25	1,993	1,999	1,974	1,986	-1	-0.05	12,900	-
[4218]	25/11/21	1,941	1,987	1,941	1,987	+42	+2.16	14,600	-
[4218]	25/11/20	1,953	1,960	1,945	1,945	+1	+0.05	14,200	-
[4218]	25/11/19	1,950	1,958	1,940	1,944	-6	-0.31	10,200	-
[4218]	25/11/18	1,960	1,963	1,946	1,950	-10	-0.51	9,800	-
[4218]	25/11/17	1,965	1,979	1,951	1,960	-5	-0.25	12,700	-
[4218]	25/11/14	1,955	1,977	1,955	1,965	+13	+0.67	14,300	-
[4218]	25/11/13	1,950	1,965	1,944	1,952	+8	+0.41	9,900	-
[4218]	25/11/12	1,905	1,965	1,905	1,944	+24	+1.25	24,700	-
[4218]	25/11/11	1,950	1,965	1,901	1,920	-30	-1.54	36,700	-
[4218]	25/11/10	1,930	1,950	1,929	1,950	+23	+1.19	7,000	-
[4218]	25/11/07	1,926	1,939	1,922	1,927	-2	-0.10	7,100	-
[4218]	25/11/06	1,933	1,949	1,925	1,929	-7	-0.36	9,100	-
[4218]	25/11/05	1,930	1,960	1,924	1,936	+1	+0.05	27,900	-
[4218]	25/11/04	1,920	1,944	1,906	1,935	+24	+1.26	27,200	-
[4218]	25/10/31	1,922	1,922	1,900	1,911	+4	+0.21	13,400	-
[4218]	25/10/30	1,905	1,916	1,905	1,907	+2	+0.10	20,100	-
[4218]	25/10/29	1,930	1,930	1,905	1,905	-31	-1.60	19,400	-
[4218]	25/10/28	1,953	1,953	1,932	1,936	-22	-1.12	10,700	-
[4218]	25/10/27	1,954	1,966	1,952	1,958	+13	+0.67	15,100	-
[4218]	25/10/24	1,956	1,956	1,941	1,945	-1	-0.05	7,000	-
[4218]	25/10/23	1,938	1,955	1,930	1,946	+8	+0.41	18,200	-
[4218]	25/10/22	1,928	1,939	1,925	1,938	+19	+0.99	8,300	-
[4218]	25/10/21	1,933	1,933	1,918	1,919	-7	-0.36	14,800	-
[4218]	25/10/20	1,932	1,932	1,920	1,926	+6	+0.31	11,800	-
[4218]	25/10/17	1,926	1,929	1,920	1,920	-6	-0.31	9,700	-
[4218]	25/10/16	1,932	1,941	1,926	1,926	-14	-0.72	9,800	-
[4218]	25/10/15	1,935	1,942	1,931	1,940	+20	+1.04	11,500	-
[4218]	25/10/14	1,920	1,928	1,912	1,920	-16	-0.83	21,000	-
[4218]	25/10/10	1,939	1,940	1,928	1,936	-13	-0.67	22,100	-
[4218]	25/10/09	1,950	1,963	1,944	1,949	-2	-0.10	16,300	-
[4218]	25/10/08	1,951	1,979	1,951	1,951	0	0.00	18,000	-
[4218]	25/10/07	1,960	1,968	1,951	1,951	-11	-0.56	13,200	-
[4218]	25/10/06	1,988	1,988	1,960	1,962	-7	-0.36	14,900	-
[4218]	25/10/03	1,959	1,975	1,956	1,969	+21	+1.08	12,000	-
[4218]	25/10/02	1,948	1,964	1,948	1,948	0	0.00	16,000	-
[4218]	25/10/01	1,975	1,975	1,948	1,948	-27	-1.37	31,700	-
[4218]	25/09/30	1,974	1,987	1,968	1,975	+1	+0.05	13,700	-
[4218]	25/09/29	1,973	1,982	1,955	1,974	-22	-1.10	48,700	-
[4218]	25/09/26	1,991	1,996	1,985	1,996	+10	+0.50	90,600	-
[4218]	25/09/25	1,980	1,996	1,980	1,986	+6	+0.30	44,500	-
[4218]	25/09/24	1,982	1,985	1,969	1,980	+3	+0.15	36,200	-
[4218]	25/09/22	1,980	1,985	1,976	1,977	-8	-0.40	30,900	-
[4218]	25/09/19	1,978	1,985	1,953	1,985	+20	+1.02	44,100	-
[4218]	25/09/18	1,970	1,974	1,951	1,965	-5	-0.25	27,200	-
[4218]	25/09/17	1,989	1,989	1,970	1,970	-21	-1.05	16,900	-
[4218]	25/09/16	1,987	1,995	1,984	1,991	+15	+0.76	23,100	-
[4218]	25/09/12	1,982	1,986	1,975	1,976	+8	+0.41	22,600	-
[4218]	25/09/11	1,978	1,979	1,967	1,968	-12	-0.61	16,600	-
[4218]	25/09/10	1,986	1,988	1,974	1,980	-8	-0.40	12,500	-
[4218]	25/09/09	1,994	2,000	1,986	1,988	-4	-0.20	14,600	-
[4218]	25/09/08	1,990	1,998	1,988	1,992	+6	+0.30	15,600	-
[4218]	25/09/05	1,991	1,997	1,985	1,986	-7	-0.35	16,200	-