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
[4418]	26/10/30	1,090	1,115	1,058	1,060	-42.0	-3.81	149,600	16,744,512,512
[4418]	26/10/29	1,125	1,132	1,085	1,102	-26.0	-2.30	109,400	17,407,975,424
[4418]	26/10/28	1,081	1,149	1,080	1,128	+41.0	+3.77	136,700	17,818,689,536
[4418]	26/10/27	1,103	1,110	1,072	1,087	+10.0	+0.93	78,100	17,171,023,872
[4418]	26/10/26	1,096	1,128	1,061	1,077	-7.0	-0.65	267,000	17,013,056,512
[4418]	26/10/23	1,093	1,107	1,050	1,084	-39.0	-3.47	216,300	17,123,633,152
[4418]	26/10/22	1,110	1,162	1,100	1,123	+35.0	+3.22	349,200	17,739,704,320
[4418]	26/10/21	1,102	1,135	1,082	1,088	+16.0	+1.49	234,000	17,186,820,096
[4418]	26/10/20	1,085	1,096	1,060	1,072	-25.0	-2.28	223,100	16,934,073,344
[4418]	26/10/19	1,130	1,134	1,088	1,097	-62.0	-5.35	243,800	17,328,990,208
[4418]	26/10/16	1,099	1,191	1,099	1,159	+73.0	+6.72	271,900	18,308,386,816
[4418]	26/10/15	1,103	1,125	1,077	1,086	-69.0	-5.97	174,600	17,155,226,624
[4418]	26/10/14	1,132	1,174	1,096	1,155	+23.0	+2.03	162,900	18,245,199,872
[4418]	26/10/13	1,100	1,214	1,100	1,132	+29.0	+2.63	435,200	17,881,876,480
[4418]	26/10/09	1,050	1,125	1,050	1,103	+37.0	+3.47	124,700	17,423,771,648
[4418]	26/10/08	1,109	1,109	1,054	1,066	-42.0	-3.79	115,300	16,839,292,928
[4418]	26/10/07	1,115	1,124	1,088	1,108	-11.0	-0.98	121,400	17,502,754,816
[4418]	26/10/06	1,115	1,162	1,112	1,119	-1.0	-0.09	148,100	17,676,519,424
[4418]	26/10/05	1,125	1,137	1,101	1,120	-5.0	-0.44	87,900	17,692,315,648
[4418]	26/10/02	1,137	1,154	1,107	1,125	-6.0	-0.53	85,100	17,771,298,816
[4418]	26/10/01	1,124	1,144	1,117	1,131	+17.0	+1.53	84,100	17,866,078,208
[4418]	26/09/30	1,096	1,118	1,071	1,114	+32.0	+2.96	84,400	17,597,534,208
[4418]	26/09/29	1,100	1,110	1,071	1,082	-22.0	-1.99	89,300	17,092,040,704
[4418]	26/09/28	1,146	1,153	1,093	1,104	-25.0	-2.21	214,900	17,439,567,872
[4418]	26/09/25	1,199	1,199	1,121	1,129	-69.0	-5.76	282,800	17,810,049,024
[4418]	26/09/24	1,181	1,208	1,171	1,198	+17.0	+1.44	235,000	18,898,528,256
[4418]	26/09/18	1,139	1,182	1,127	1,181	+42.0	+3.69	215,400	18,630,352,896
[4418]	26/09/17	1,090	1,184	1,090	1,139	+60.0	+5.56	352,100	17,967,800,320
[4418]	26/09/16	1,096	1,110	1,076	1,079	-11.0	-1.01	169,700	17,021,296,640
[4418]	26/09/15	1,050	1,091	1,033	1,090	+40.0	+3.81	205,900	17,194,821,632
[4418]	26/09/14	1,011	1,059	1,007	1,050	+20.0	+1.94	139,600	16,563,819,520
[4418]	26/09/11	1,015	1,035	1,013	1,030	-15.0	-1.44	126,300	16,248,317,952
[4418]	26/09/10	1,048	1,057	1,030	1,045	-8.0	-0.76	98,700	16,484,943,872
[4418]	26/09/09	1,082	1,089	1,041	1,053	-42.0	-3.84	213,100	16,611,144,704
[4418]	26/09/08	1,071	1,125	1,054	1,095	+17.0	+1.58	367,000	17,273,696,256
[4418]	26/09/07	1,142	1,142	1,073	1,078	-66.0	-5.77	293,300	17,005,520,896
[4418]	26/09/04	1,119	1,163	1,111	1,144	+36.0	+3.25	230,100	18,046,674,944
[4418]	26/09/03	1,097	1,150	1,091	1,108	+13.0	+1.19	266,100	17,478,772,736
[4418]	26/09/02	1,093	1,136	1,078	1,095	-24.0	-2.14	292,600	17,273,696,256
[4418]	26/09/01	1,125	1,155	1,102	1,119	-12.0	-1.06	226,500	17,652,299,776
[4418]	26/08/31	1,129	1,152	1,115	1,131	-7.0	-0.62	260,800	17,841,600,512
[4418]	26/08/28	1,050	1,155	1,047	1,138	+91.0	+8.69	396,100	17,952,024,576
[4418]	26/08/27	1,010	1,050	1,010	1,047	+37.0	+3.66	151,900	16,516,494,336
[4418]	26/08/26	1,007	1,075	998	1,010	0	+0.00	293,700	15,932,816,384
[4418]	26/08/25	1,039	1,040	998	1,010	-45.0	-4.27	225,400	15,932,816,384
[4418]	26/08/24	1,051	1,079	1,033	1,055	+12.0	+1.15	270,600	16,642,694,144
[4418]	26/08/21	1,085	1,103	1,039	1,043	-39.0	-3.60	286,000	16,453,393,408
[4418]	26/08/20	1,045	1,117	1,041	1,082	+53.0	+5.15	578,100	17,068,621,824
[4418]	26/08/19	946	1,043	940	1,029	+59.0	+6.08	615,000	16,232,543,232
[4418]	26/08/18	949	1,008	949	970	+6.0	+0.62	472,900	15,301,814,272
[4418]	26/08/17	942	1,002	930	964	+112.0	+13.15	1,350,100	15,207,163,904
[4418]	26/08/14	804	876	793	852	+51.0	+6.37	407,300	13,440,356,352
[4418]	26/08/13	796	807	790	801	+6.0	+0.75	89,000	12,635,828,224
[4418]	26/08/12	780	800	771	795	+10.0	+1.27	127,200	12,541,177,856
[4418]	26/08/10	777	796	773	785	+12.0	+1.55	94,800	12,383,426,560
[4418]	26/08/07	788	788	754	773	0	+0.00	198,300	12,194,125,824
[4418]	26/08/06	783	797	769	773	-12.0	-1.53	166,100	12,194,125,824
[4418]	26/08/05	785	812	778	785	+7.0	+0.90	118,400	12,383,426,560
[4418]	26/08/04	777	812	777	778	-6.0	-0.77	101,400	12,273,001,472
[4418]	26/08/03	799	803	775	784	-21.0	-2.61	132,800	12,367,651,840
[4418]	26/07/31	750	828	728	805	+51.0	+6.76	280,500	12,698,928,128
[4418]	26/07/30	774	786	751	754	-35.0	-4.44	134,400	11,894,400,000
[4418]	26/07/29	784	803	768	789	-5.0	-0.63	167,100	12,446,527,488
[4418]	26/07/28	836	836	786	794	-43.0	-5.14	162,700	12,525,402,112
[4418]	26/07/27	837	846	810	837	+45.0	+5.68	193,000	13,203,730,432
[4418]	26/07/24	800	805	778	792	-23.0	-2.82	164,600	12,493,852,672
[4418]	26/07/23	840	841	808	815	-30.0	-3.55	124,800	12,856,678,400
[4418]	26/07/22	866	871	826	845	-29.0	-3.32	224,500	13,329,931,264
[4418]	26/07/21	881	894	856	874	-13.0	-1.47	270,200	13,787,407,360
[4418]	26/07/17	910	974	877	887	-53	-5.64	609,300	-
[4418]	26/07/16	955	1,026	928	940	-18	-1.88	930,900	-
[4418]	26/07/15	920	972	870	958	+38	+4.13	1,403,000	-
[4418]	26/07/14	772	920	763	920	+150	+19.48	1,255,800	-
[4418]	26/07/13	763	776	741	770	+1	+0.13	247,900	-
[4418]	26/07/10	715	773	714	769	+55	+7.70	178,800	-
[4418]	26/07/09	693	716	686	714	+7	+0.99	70,700	-
[4418]	26/07/08	727	737	704	707	-35	-4.72	132,900	-
[4418]	26/07/07	761	769	718	742	-19	-2.50	235,700	-
[4418]	26/07/06	766	782	743	761	-1	-0.13	288,600	-
[4418]	26/07/03	720	762	715	762	+41	+5.69	260,700	-
[4418]	26/07/02	668	732	665	721	+43	+6.34	281,300	-
[4418]	26/07/01	663	678	663	678	+18	+2.73	93,600	-
[4418]	26/06/30	648	660	631	660	+8	+1.23	86,300	-
[4418]	26/06/29	640	660	640	652	+22	+3.49	104,400	-
[4418]	26/06/26	650	650	621	630	-23	-3.52	188,000	-
[4418]	26/06/25	652	685	646	653	+11	+1.71	436,500	-
[4418]	26/06/24	630	647	630	642	+6	+0.94	248,700	-
[4418]	26/06/23	665	665	635	636	-29	-4.36	99,800	-
[4418]	26/06/22	643	677	643	665	+42	+6.74	131,000	-
[4418]	26/06/19	638	638	616	623	-15	-2.35	63,400	-
[4418]	26/06/18	640	648	625	638	+8	+1.27	86,900	-
[4418]	26/06/17	600	648	598	630	+27	+4.48	171,800	-
[4418]	26/06/16	626	628	600	603	-22	-3.52	290,800	-
[4418]	26/06/15	625	637	619	625	+16	+2.63	119,600	-
[4418]	26/06/12	625	628	596	609	-6	-0.98	322,900	-
[4418]	26/06/11	625	625	605	615	-25	-3.91	107,600	-
[4418]	26/06/10	658	658	630	640	-23	-3.47	160,700	-
[4418]	26/06/09	670	671	658	663	+3	+0.45	52,600	-
[4418]	26/06/08	672	675	652	660	-26	-3.79	125,000	-
[4418]	26/06/05	672	695	672	686	+30	+4.57	139,400	-
[4418]	26/06/04	653	676	645	656	-17	-2.53	197,400	-
[4418]	26/06/03	682	682	654	673	-8	-1.17	158,600	-
[4418]	26/06/02	694	695	670	681	-14	-2.01	132,900	-
[4418]	26/06/01	709	714	688	695	-13	-1.84	164,600	-
[4418]	26/05/29	734	748	708	708	-18	-2.48	106,400	-
[4418]	26/05/28	709	726	702	726	+17	+2.40	124,200	-
[4418]	26/05/27	717	723	703	709	-12	-1.66	120,000	-
[4418]	26/05/26	701	728	700	721	+6	+0.84	126,700	-
[4418]	26/05/25	738	738	700	715	-24	-3.25	287,500	-
[4418]	26/05/22	721	744	707	739	+21.0	+2.92	251,300	-
[4418]	26/05/21	741	741	716	718	-14.0	-1.91	221,300	-
[4418]	26/05/20	778	778	729	732	-51.0	-6.51	208,900	-
[4418]	26/05/19	781	816	763	783	-5.0	-0.63	207,200	-
[4418]	26/05/18	783	808	770	788	-2.0	-0.25	137,800	-
[4418]	26/05/15	830	868	783	790	-52.0	-6.18	290,500	-
[4418]	26/05/14	868	875	834	842	-23.0	-2.66	115,200	-
[4418]	26/05/13	841	865	841	865	+21.0	+2.49	59,500	-
[4418]	26/05/12	884	884	838	844	-39.0	-4.42	95,800	-
[4418]	26/05/11	885	891	872	883	+3.0	+0.34	41,000	-
[4418]	26/05/08	858	885	858	880	+22.0	+2.56	81,600	-
[4418]	26/05/07	854	867	848	858	+8.0	+0.94	65,600	-
[4418]	26/05/01	842	857	833	850	+5.0	+0.59	49,000	-
[4418]	26/04/30	868	873	836	845	-25.0	-2.87	76,800	-
[4418]	26/04/28	851	880	851	870	+15.0	+1.75	104,900	-
[4418]	26/04/27	825	863	818	855	+31	+3.76	148,500	-
[4418]	26/04/24	834	847	821	824	-21	-2.49	78,300	-
[4418]	26/04/23	868	874	839	845	-26	-2.99	68,400	-
[4418]	26/04/22	881	887	860	871	-14	-1.58	77,300	-
[4418]	26/04/21	883	892	880	885	+9	+1.03	61,400	-
[4418]	26/04/20	901	901	875	876	-28	-3.10	93,900	-
[4418]	26/04/17	896	910	891	904	+9	+1.01	75,300	-
[4418]	26/04/16	900	920	891	895	+3	+0.34	98,200	-
[4418]	26/04/15	872	910	872	892	+16	+1.83	150,600	-
[4418]	26/04/14	854	878	853	876	+31	+3.67	95,000	-
[4418]	26/04/13	832	862	831	845	+10	+1.20	123,900	-
[4418]	26/04/10	852	854	835	835	-8	-0.95	74,200	-
[4418]	26/04/09	877	877	839	843	-49	-5.49	112,500	-
[4418]	26/04/08	858	892	846	892	+63	+7.60	124,400	-
[4418]	26/04/07	818	841	818	829	+13	+1.59	57,200	-
[4418]	26/04/06	809	821	804	816	+4	+0.49	44,200	-
[4418]	26/04/03	811	831	808	812	+12	+1.50	162,800	-
[4418]	26/04/02	825	845	800	800	-24	-2.91	108,100	-
[4418]	26/04/01	799	824	797	824	+54	+7.01	85,600	-
[4418]	26/03/31	755	781	749	770	+11	+1.45	99,600	-
[4418]	26/03/30	770	770	751	759	-56	-6.87	153,100	-
[4418]	26/03/27	791	817	791	815	+15	+1.88	77,400	-
[4418]	26/03/26	822	828	791	800	-22	-2.68	95,200	-
[4418]	26/03/25	817	831	813	822	+16	+1.99	123,800	-
[4418]	26/03/24	797	810	786	806	+39	+5.08	119,800	-
[4418]	26/03/23	778	794	750	767	-48	-5.89	276,400	-
[4418]	26/03/19	859	861	813	815	-59	-6.75	124,400	-
[4418]	26/03/18	858	875	858	874	+31	+3.68	71,700	-
[4418]	26/03/17	863	869	837	843	-9	-1.06	107,700	-
[4418]	26/03/16	852	863	840	852	-15	-1.73	106,500	-
[4418]	26/03/13	845	867	844	867	-3	-0.34	107,700	-
[4418]	26/03/12	900	902	864	870	-51	-5.54	188,500	-
[4418]	26/03/11	924	973	910	921	+26	+2.91	453,100	-
[4418]	26/03/10	870	903	862	895	+37	+4.31	209,600	-
[4418]	26/03/09	867	881	837	858	-84	-8.92	389,700	-
[4418]	26/03/06	989	990	894	942	+50	+5.61	1,917,000	-
[4418]	26/03/05	799	892	790	892	+150	+20.22	120,900	-
[4418]	26/03/04	800	812	729	742	-80	-9.73	492,200	-
[4418]	26/03/03	860	864	820	822	-42	-4.86	166,000	-
[4418]	26/03/02	882	889	857	864	-29	-3.25	151,900	-
[4418]	26/02/27	890	908	886	893	+2	+0.22	111,800	-
[4418]	26/02/26	883	901	870	891	+16	+1.83	169,400	-
[4418]	26/02/25	856	883	839	875	+34	+4.04	151,700	-
[4418]	26/02/24	876	880	838	841	-45	-5.08	175,000	-
[4418]	26/02/20	906	906	879	886	-24	-2.64	143,300	-
[4418]	26/02/19	906	925	889	910	+14	+1.56	106,700	-
[4418]	26/02/18	914	918	885	896	-19	-2.08	119,300	-
[4418]	26/02/17	900	932	891	915	+7	+0.77	173,700	-
[4418]	26/02/16	907	917	882	908	+16	+1.79	287,700	-
[4418]	26/02/13	977	1,010	871	892	-204	-18.61	1,117,500	-
[4418]	26/02/12	1,102	1,111	1,087	1,096	-18	-1.62	309,400	-
[4418]	26/02/10	1,068	1,123	1,068	1,114	+47	+4.40	142,000	-
[4418]	26/02/09	1,080	1,082	1,053	1,067	0	0.00	92,900	-
[4418]	26/02/06	1,089	1,089	1,046	1,067	-29	-2.65	166,700	-
[4418]	26/02/05	1,041	1,100	1,041	1,096	+46	+4.38	140,000	-
[4418]	26/02/04	1,071	1,071	1,040	1,050	-28	-2.60	128,000	-
[4418]	26/02/03	1,066	1,087	1,060	1,078	+18	+1.70	96,000	-
[4418]	26/02/02	1,059	1,092	1,044	1,060	0	0.00	110,600	-
[4418]	26/01/30	1,049	1,073	1,040	1,060	+2	+0.19	91,000	-
[4418]	26/01/29	1,040	1,066	1,031	1,058	+10	+0.95	86,700	-
[4418]	26/01/28	1,048	1,059	1,037	1,048	-14	-1.32	95,900	-
[4418]	26/01/27	1,083	1,083	1,054	1,062	-29	-2.66	151,500	-
[4418]	26/01/26	1,111	1,117	1,077	1,091	-27	-2.42	193,200	-
[4418]	26/01/23	1,119	1,142	1,109	1,118	+7	+0.63	167,500	-
[4418]	26/01/22	1,133	1,137	1,100	1,111	-17	-1.51	202,400	-
[4418]	26/01/21	1,135	1,138	1,107	1,128	-34	-2.93	223,400	-
[4418]	26/01/20	1,206	1,210	1,161	1,162	-39	-3.25	172,300	-
[4418]	26/01/19	1,169	1,215	1,160	1,201	+21	+1.78	202,500	-
[4418]	26/01/16	1,193	1,219	1,168	1,180	-5	-0.42	205,300	-
[4418]	26/01/15	1,114	1,185	1,114	1,185	+67	+5.99	254,900	-
[4418]	26/01/14	1,132	1,158	1,114	1,118	-21	-1.84	215,600	-
[4418]	26/01/13	1,170	1,172	1,134	1,139	-14	-1.21	235,900	-
[4418]	26/01/09	1,189	1,189	1,137	1,153	-16	-1.37	177,700	-
[4418]	26/01/08	1,153	1,212	1,153	1,169	+36	+3.18	384,100	-
[4418]	26/01/07	1,116	1,144	1,096	1,133	+12	+1.07	208,700	-
[4418]	26/01/06	1,146	1,182	1,111	1,121	-21	-1.84	535,000	-
[4418]	26/01/05	1,150	1,190	1,096	1,142	+10	+0.88	1,297,700	-
[4418]	25/12/30	1,170	1,175	1,124	1,132	-42	-3.58	214,100	-
[4418]	25/12/29	1,198	1,209	1,167	1,174	-24	-2.00	213,900	-
[4418]	25/12/26	1,190	1,212	1,180	1,198	+2	+0.17	164,600	-
[4418]	25/12/25	1,193	1,204	1,158	1,196	+12	+1.01	202,200	-
[4418]	25/12/24	1,187	1,221	1,179	1,184	-16	-1.33	196,300	-
[4418]	25/12/23	1,200	1,209	1,176	1,200	+13	+1.10	221,300	-
[4418]	25/12/22	1,198	1,249	1,158	1,187	+34	+2.95	493,800	-
[4418]	25/12/19	1,120	1,173	1,118	1,153	+38	+3.41	163,400	-
[4418]	25/12/18	1,101	1,116	1,088	1,115	-15	-1.33	151,500	-
[4418]	25/12/17	1,130	1,138	1,106	1,130	-8	-0.70	195,100	-
[4418]	25/12/16	1,176	1,176	1,125	1,138	-65	-5.40	271,600	-
[4418]	25/12/15	1,221	1,239	1,190	1,203	+5	+0.42	424,600	-
[4418]	25/12/12	1,151	1,234	1,151	1,198	+55	+4.81	1,033,700	-
[4418]	25/12/11	1,177	1,180	1,113	1,143	-34	-2.89	323,100	-
[4418]	25/12/10	1,207	1,235	1,161	1,177	-19	-1.59	300,800	-
[4418]	25/12/09	1,200	1,226	1,188	1,196	-17	-1.40	204,200	-
[4418]	25/12/08	1,294	1,294	1,196	1,213	-79	-6.11	471,300	-
[4418]	25/12/05	1,270	1,313	1,238	1,292	+22	+1.73	327,100	-
[4418]	25/12/04	1,303	1,324	1,251	1,270	-34	-2.61	432,200	-
[4418]	25/12/03	1,250	1,345	1,238	1,304	+75	+6.10	885,400	-
[4418]	25/12/02	1,251	1,270	1,223	1,229	-41	-3.23	167,500	-
[4418]	25/12/01	1,283	1,283	1,243	1,270	-8	-0.63	181,000	-
[4418]	25/11/28	1,322	1,336	1,263	1,278	-48	-3.62	252,600	-
[4418]	25/11/27	1,305	1,346	1,302	1,326	+22	+1.69	176,300	-
[4418]	25/11/26	1,291	1,344	1,270	1,304	+42	+3.33	312,200	-
[4418]	25/11/25	1,430	1,430	1,257	1,262	-151	-10.69	665,300	-
[4418]	25/11/21	1,390	1,456	1,355	1,413	-9	-0.63	436,700	-
[4418]	25/11/20	1,554	1,605	1,414	1,422	-62	-4.18	774,400	-
[4418]	25/11/19	1,530	1,598	1,460	1,484	-48	-3.13	738,700	-
[4418]	25/11/18	1,520	1,608	1,472	1,532	+16	+1.06	935,100	-
[4418]	25/11/17	1,550	1,679	1,489	1,516	+126	+9.06	1,589,400	-
[4418]	25/11/14	1,417	1,440	1,358	1,390	-57	-3.94	459,500	-
[4418]	25/11/13	1,459	1,475	1,418	1,447	-1	-0.07	353,900	-
[4418]	25/11/12	1,427	1,459	1,398	1,448	+51	+3.65	487,600	-
[4418]	25/11/11	1,404	1,433	1,371	1,397	-7	-0.50	185,000	-
[4418]	25/11/10	1,400	1,450	1,386	1,404	+24	+1.74	375,200	-
[4418]	25/11/07	1,382	1,403	1,341	1,380	-23	-1.64	318,200	-
[4418]	25/11/06	1,449	1,494	1,376	1,403	-60	-4.10	417,800	-
[4418]	25/11/05	1,365	1,543	1,310	1,463	+40	+2.81	1,408,400	-
[4418]	25/11/04	1,468	1,473	1,380	1,423	-58	-3.92	397,500	-
[4418]	25/10/31	1,410	1,497	1,401	1,481	+56	+3.93	461,300	-
[4418]	25/10/30	1,518	1,549	1,400	1,425	-115	-7.47	997,300	-
[4418]	25/10/29	1,516	1,564	1,436	1,540	+53	+3.56	1,295,100	-
[4418]	25/10/28	1,520	1,606	1,480	1,487	-73	-4.68	1,526,000	-
[4418]	25/10/27	1,710	1,710	1,530	1,560	-146	-8.56	2,220,900	-
[4418]	25/10/24	1,750	1,800	1,580	1,706	-65	-3.67	3,669,600	-
[4418]	25/10/23	1,729	1,946	1,633	1,771	+106	+6.37	7,885,100	-
[4418]	25/10/22	1,511	1,681	1,464	1,665	+284	+20.56	8,130,300	-
[4418]	25/10/21	1,381	1,381	1,381	1,381	+300	+27.75	57,300	-
[4418]	25/10/20	946	1,081	942	1,081	+150	+16.11	311,900	-
[4418]	25/10/17	944	947	925	931	-28	-2.92	143,700	-
[4418]	25/10/16	960	979	951	959	0	0.00	170,900	-
[4418]	25/10/15	950	967	936	959	+64	+7.15	276,300	-
[4418]	25/10/14	923	948	891	895	-43	-4.58	239,800	-
[4418]	25/10/10	925	958	922	938	+15	+1.63	267,200	-
[4418]	25/10/09	941	941	916	923	-8	-0.86	58,000	-
[4418]	25/10/08	938	948	920	931	-14	-1.48	146,100	-
[4418]	25/10/07	915	946	910	945	+23	+2.49	151,100	-
[4418]	25/10/06	940	950	919	922	+27	+3.02	204,600	-
[4418]	25/10/03	861	904	860	895	+33	+3.83	119,000	-
[4418]	25/10/02	878	889	855	862	-17	-1.93	130,100	-
[4418]	25/10/01	919	919	877	879	-41	-4.46	161,400	-
[4418]	25/09/30	914	933	896	920	+3	+0.33	166,700	-
[4418]	25/09/29	925	930	907	917	-3	-0.33	139,600	-
[4418]	25/09/26	936	945	920	920	-18	-1.92	153,500	-
[4418]	25/09/25	938	946	935	938	-5	-0.53	54,100	-
[4418]	25/09/24	965	965	940	943	-31	-3.18	146,500	-
[4418]	25/09/22	968	976	964	974	+6	+0.62	122,700	-
[4418]	25/09/19	971	973	941	968	0	0.00	184,800	-
[4418]	25/09/18	949	972	946	968	+28	+2.98	157,900	-
[4418]	25/09/17	937	951	933	940	-3	-0.32	59,900	-
[4418]	25/09/16	936	950	932	943	+3	+0.32	100,900	-
[4418]	25/09/12	958	958	933	940	-21	-2.19	193,300	-
[4418]	25/09/11	979	982	950	961	-27	-2.73	218,400	-
[4418]	25/09/10	987	993	976	988	-7	-0.70	123,200	-
[4418]	25/09/09	993	1,012	983	995	+8	+0.81	121,000	-
[4418]	25/09/08	986	1,002	977	987	+14	+1.44	116,900	-
[4418]	25/09/05	975	980	965	973	-2	-0.21	90,700	-