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
[5018]	26/10/29	2,933	2,937	2,800	2,827	-56.0	-1.94	36,900	25,924,556,800
[5018]	26/10/28	2,910	2,948	2,876	2,883	-8.0	-0.28	35,200	26,438,096,896
[5018]	26/10/27	2,904	2,933	2,851	2,891	+37.0	+1.30	33,100	26,511,458,304
[5018]	26/10/26	2,930	2,950	2,842	2,854	-59.0	-2.03	42,300	26,172,155,904
[5018]	26/10/23	2,829	2,913	2,767	2,913	+2.0	+0.07	53,200	26,733,125,632
[5018]	26/10/22	2,943	3,020	2,911	2,911	-43.0	-1.46	67,700	26,714,771,456
[5018]	26/10/21	2,978	3,020	2,911	2,954	+16.0	+0.54	100,400	27,109,390,336
[5018]	26/10/20	2,951	3,000	2,852	2,938	+3.0	+0.10	95,800	26,962,554,880
[5018]	26/10/19	2,977	3,055	2,837	2,935	-48.0	-1.61	304,500	26,935,023,616
[5018]	26/10/16	2,983	2,983	2,983	2,983	+500.0	+20.14	64,400	27,375,527,936
[5018]	26/10/15	2,536	2,578	2,422	2,483	-101.0	-3.91	72,200	22,786,938,880
[5018]	26/10/14	2,598	2,624	2,533	2,584	+27.0	+1.06	67,400	23,713,832,960
[5018]	26/10/13	2,589	2,594	2,535	2,557	+18.0	+0.71	39,300	23,466,049,536
[5018]	26/10/09	2,477	2,635	2,406	2,539	+59.0	+2.38	84,200	23,300,859,904
[5018]	26/10/08	2,422	2,480	2,400	2,480	+45.0	+1.85	27,600	22,759,405,568
[5018]	26/10/07	2,418	2,436	2,407	2,435	+26.0	+1.08	20,500	22,346,432,512
[5018]	26/10/06	2,360	2,409	2,360	2,409	+53.0	+2.25	18,100	22,107,826,176
[5018]	26/10/05	2,301	2,357	2,300	2,356	+55.0	+2.39	10,100	21,621,436,416
[5018]	26/10/02	2,359	2,359	2,301	2,301	-51.0	-2.17	10,300	21,116,690,432
[5018]	26/10/01	2,355	2,360	2,323	2,352	+3.0	+0.13	5,100	21,584,728,064
[5018]	26/09/30	2,304	2,360	2,304	2,349	+45.0	+1.95	8,800	21,557,196,800
[5018]	26/09/29	2,310	2,340	2,290	2,304	-24.0	-1.03	10,700	21,144,223,744
[5018]	26/09/28	2,351	2,363	2,320	2,328	-33.0	-1.40	12,500	21,364,475,904
[5018]	26/09/25	2,368	2,394	2,354	2,361	-13.0	-0.55	12,300	21,667,321,856
[5018]	26/09/24	2,399	2,399	2,356	2,374	-25.0	-1.04	13,300	21,786,626,048
[5018]	26/09/18	2,360	2,399	2,360	2,399	+39.0	+1.65	8,200	22,016,055,296
[5018]	26/09/17	2,396	2,412	2,352	2,360	-23.0	-0.97	7,500	21,658,144,768
[5018]	26/09/16	2,362	2,420	2,362	2,383	+9.0	+0.38	21,200	21,869,219,840
[5018]	26/09/15	2,313	2,380	2,313	2,374	+60.0	+2.59	14,500	21,786,626,048
[5018]	26/09/14	2,338	2,338	2,300	2,314	-24.0	-1.03	7,500	21,235,994,624
[5018]	26/09/11	2,312	2,345	2,305	2,338	-15.0	-0.64	5,700	21,456,246,784
[5018]	26/09/10	2,320	2,364	2,297	2,353	+14.0	+0.60	13,300	21,593,905,152
[5018]	26/09/09	2,275	2,368	2,272	2,339	+48.0	+2.10	15,500	21,465,423,872
[5018]	26/09/08	2,365	2,365	2,291	2,291	-74.0	-3.13	16,500	21,024,919,552
[5018]	26/09/07	2,366	2,388	2,344	2,365	-9.0	-0.38	9,500	21,704,030,208
[5018]	26/09/04	2,345	2,393	2,320	2,374	+44.0	+1.89	16,600	21,786,626,048
[5018]	26/09/03	2,341	2,364	2,320	2,330	+30.0	+1.30	9,300	21,382,830,080
[5018]	26/09/02	2,359	2,387	2,300	2,300	-68.0	-2.87	33,500	21,107,513,344
[5018]	26/09/01	2,412	2,425	2,368	2,368	-54.0	-2.23	24,300	21,731,561,472
[5018]	26/08/31	2,315	2,440	2,301	2,422	+71.0	+3.02	43,900	22,227,130,368
[5018]	26/08/28	2,281	2,386	2,281	2,351	+81.0	+3.57	65,300	21,575,550,976
[5018]	26/08/27	2,283	2,289	2,258	2,270	-9.0	-0.39	22,500	20,832,198,656
[5018]	26/08/26	2,240	2,280	2,238	2,279	+24.0	+1.06	17,300	20,914,792,448
[5018]	26/08/25	2,285	2,287	2,242	2,255	-14.0	-0.62	12,500	20,694,540,288
[5018]	26/08/24	2,254	2,283	2,241	2,269	+14.0	+0.62	15,300	20,823,021,568
[5018]	26/08/21	2,236	2,255	2,175	2,255	+36.0	+1.62	18,100	20,694,540,288
[5018]	26/08/20	2,185	2,232	2,175	2,219	+34.0	+1.56	20,000	20,364,163,072
[5018]	26/08/19	2,258	2,258	2,170	2,185	-83.0	-3.66	37,100	20,052,137,984
[5018]	26/08/18	2,276	2,292	2,261	2,268	+7.0	+0.31	18,300	20,813,844,480
[5018]	26/08/17	2,237	2,282	2,231	2,261	+42.0	+1.89	25,000	20,749,604,864
[5018]	26/08/14	2,202	2,225	2,188	2,219	+17.0	+0.77	12,600	20,364,163,072
[5018]	26/08/13	2,260	2,260	2,189	2,202	-29.0	-1.30	16,600	20,208,150,528
[5018]	26/08/12	2,216	2,250	2,216	2,231	+11.0	+0.50	13,800	20,474,288,128
[5018]	26/08/10	2,220	2,243	2,188	2,220	+12.0	+0.54	21,600	20,373,340,160
[5018]	26/08/07	2,211	2,220	2,155	2,208	-3.0	-0.14	42,400	20,263,213,056
[5018]	26/08/06	2,248	2,268	2,202	2,211	-29.0	-1.29	27,800	20,290,744,320
[5018]	26/08/05	2,186	2,251	2,186	2,240	+66.0	+3.04	37,100	20,556,883,968
[5018]	26/08/04	2,166	2,190	2,122	2,174	+58.0	+2.74	27,300	19,951,190,016
[5018]	26/08/03	2,142	2,168	2,090	2,116	-49.0	-2.26	33,900	19,418,912,768
[5018]	26/07/31	2,194	2,210	2,159	2,165	+21.0	+0.98	35,700	19,868,594,176
[5018]	26/07/30	2,120	2,168	2,100	2,144	-10.0	-0.46	23,700	19,675,873,280
[5018]	26/07/29	2,103	2,177	2,073	2,154	+34.0	+1.60	36,000	19,767,646,208
[5018]	26/07/28	2,128	2,141	2,075	2,120	-28.0	-1.30	48,100	19,455,621,120
[5018]	26/07/27	2,136	2,180	2,104	2,148	+55.0	+2.63	54,200	19,712,581,632
[5018]	26/07/24	2,115	2,153	2,065	2,093	-47.0	-2.20	39,200	19,207,837,696
[5018]	26/07/23	2,160	2,231	2,111	2,140	-20.0	-0.93	36,500	19,639,164,928
[5018]	26/07/22	2,210	2,210	2,150	2,160	-24.0	-1.10	30,000	19,822,708,736
[5018]	26/07/21	2,081	2,184	2,075	2,184	+105.0	+5.05	46,600	20,042,960,896
[5018]	26/07/17	2,014	2,081	1,985	2,079	+15	+0.73	75,700	-
[5018]	26/07/16	2,125	2,149	2,060	2,064	-105	-4.84	55,100	-
[5018]	26/07/15	2,150	2,203	2,133	2,169	-1	-0.05	57,500	-
[5018]	26/07/14	2,122	2,200	2,100	2,170	+42	+1.97	64,000	-
[5018]	26/07/13	2,321	2,381	2,128	2,128	-192	-8.28	323,400	-
[5018]	26/07/10	2,320	2,320	2,320	2,320	+400	+20.83	37,800	-
[5018]	26/07/09	1,865	1,926	1,833	1,920	+54	+2.89	37,400	-
[5018]	26/07/08	1,890	1,914	1,866	1,866	-37	-1.94	17,300	-
[5018]	26/07/07	1,940	1,940	1,897	1,903	-37	-1.91	9,700	-
[5018]	26/07/06	1,920	1,940	1,915	1,940	+21	+1.09	14,900	-
[5018]	26/07/03	1,922	1,958	1,911	1,919	-23	-1.18	7,400	-
[5018]	26/07/02	2,004	2,004	1,942	1,942	-65	-3.24	14,000	-
[5018]	26/07/01	1,911	2,019	1,911	2,007	+99	+5.19	44,900	-
[5018]	26/06/30	1,882	1,920	1,855	1,908	+34	+1.81	19,300	-
[5018]	26/06/29	1,829	1,874	1,821	1,874	+64	+3.54	18,200	-
[5018]	26/06/26	1,810	1,828	1,795	1,810	-28	-1.52	12,400	-
[5018]	26/06/25	1,862	1,862	1,820	1,838	+16	+0.88	12,200	-
[5018]	26/06/24	1,813	1,857	1,800	1,822	+3	+0.16	8,400	-
[5018]	26/06/23	1,884	1,884	1,819	1,819	-65	-3.45	18,300	-
[5018]	26/06/22	1,940	1,960	1,873	1,884	-48	-2.48	16,800	-
[5018]	26/06/19	1,950	1,980	1,915	1,932	+15	+0.78	22,000	-
[5018]	26/06/18	1,895	1,920	1,872	1,917	+30	+1.59	14,700	-
[5018]	26/06/17	1,850	1,900	1,850	1,887	+22	+1.18	6,100	-
[5018]	26/06/16	1,932	1,944	1,848	1,865	-33	-1.74	27,900	-
[5018]	26/06/15	1,815	1,898	1,801	1,898	+123	+6.93	19,000	-
[5018]	26/06/12	1,821	1,821	1,769	1,775	+24	+1.37	7,400	-
[5018]	26/06/11	1,771	1,778	1,730	1,751	-45	-2.51	13,400	-
[5018]	26/06/10	1,838	1,838	1,785	1,796	-42	-2.29	18,000	-
[5018]	26/06/09	1,826	1,845	1,820	1,838	+31	+1.72	9,800	-
[5018]	26/06/08	1,820	1,849	1,800	1,807	-90	-4.74	19,200	-
[5018]	26/06/05	1,872	1,910	1,872	1,897	+36	+1.93	10,700	-
[5018]	26/06/04	1,852	1,899	1,845	1,861	0	0.00	8,900	-
[5018]	26/06/03	1,854	1,901	1,851	1,861	-33	-1.74	14,600	-
[5018]	26/06/02	1,904	1,930	1,833	1,894	-50	-2.57	33,500	-
[5018]	26/06/01	1,970	1,970	1,927	1,944	-27	-1.37	20,000	-
[5018]	26/05/29	2,046	2,050	1,951	1,971	-78	-3.81	46,900	-
[5018]	26/05/28	1,885	2,049	1,871	2,049	+151	+7.96	125,100	-
[5018]	26/05/27	1,779	1,898	1,779	1,898	+119	+6.69	73,800	-
[5018]	26/05/26	1,734	1,800	1,709	1,779	+56	+3.25	65,600	-
[5018]	26/05/25	1,701	1,746	1,696	1,723	+54	+3.24	26,800	-
[5018]	26/05/22	1,630	1,677	1,630	1,669	+26.0	+1.58	18,900	-
[5018]	26/05/21	1,616	1,665	1,616	1,643	+38.0	+2.37	19,400	-
[5018]	26/05/20	1,645	1,665	1,598	1,605	-40.0	-2.43	27,900	-
[5018]	26/05/19	1,670	1,696	1,632	1,645	-31.0	-1.85	27,100	-
[5018]	26/05/18	1,720	1,720	1,676	1,676	-44.0	-2.56	18,600	-
[5018]	26/05/15	1,753	1,780	1,700	1,720	-39.0	-2.22	22,800	-
[5018]	26/05/14	1,794	1,804	1,759	1,759	-22.0	-1.24	11,700	-
[5018]	26/05/13	1,765	1,787	1,756	1,781	+16.0	+0.91	12,200	-
[5018]	26/05/12	1,778	1,815	1,755	1,765	+5.0	+0.28	32,200	-
[5018]	26/05/11	1,744	1,760	1,740	1,760	+16.0	+0.92	11,400	-
[5018]	26/05/08	1,722	1,744	1,693	1,744	+8.0	+0.46	17,100	-
[5018]	26/05/07	1,748	1,757	1,722	1,736	+41.0	+2.42	24,300	-
[5018]	26/05/01	1,717	1,717	1,688	1,695	-22.0	-1.28	9,700	-
[5018]	26/04/30	1,706	1,717	1,682	1,717	+2.0	+0.12	17,900	-
[5018]	26/04/28	1,714	1,725	1,701	1,715	+13.0	+0.76	13,100	-
[5018]	26/04/27	1,684	1,709	1,661	1,702	+25	+1.49	27,100	-
[5018]	26/04/24	1,706	1,706	1,673	1,677	-29	-1.70	21,600	-
[5018]	26/04/23	1,692	1,712	1,684	1,706	+10	+0.59	21,000	-
[5018]	26/04/22	1,718	1,719	1,682	1,696	-20	-1.17	24,900	-
[5018]	26/04/21	1,725	1,751	1,712	1,716	-10	-0.58	20,400	-
[5018]	26/04/20	1,766	1,766	1,721	1,726	-27	-1.54	29,300	-
[5018]	26/04/17	1,747	1,771	1,734	1,753	+21	+1.21	45,000	-
[5018]	26/04/16	1,760	1,770	1,718	1,732	-6	-0.35	42,200	-
[5018]	26/04/15	1,703	1,806	1,703	1,738	-25	-1.42	68,400	-
[5018]	26/04/14	1,797	1,820	1,756	1,763	-1	-0.06	93,100	-
[5018]	26/04/13	1,854	1,860	1,746	1,764	-90	-4.85	94,300	-
[5018]	26/04/10	1,865	1,880	1,850	1,854	-6	-0.32	17,200	-
[5018]	26/04/09	1,913	1,924	1,847	1,860	-40	-2.11	26,600	-
[5018]	26/04/08	1,880	1,914	1,868	1,900	+67	+3.66	36,600	-
[5018]	26/04/07	1,835	1,858	1,822	1,833	+5	+0.27	23,300	-
[5018]	26/04/06	1,817	1,842	1,810	1,828	+12	+0.66	24,900	-
[5018]	26/04/03	1,819	1,847	1,812	1,816	+17	+0.94	28,400	-
[5018]	26/04/02	1,873	1,877	1,795	1,799	-55	-2.97	24,900	-
[5018]	26/04/01	1,869	1,875	1,842	1,854	+47	+2.60	20,900	-
[5018]	26/03/31	1,800	1,872	1,787	1,807	+12	+0.67	49,300	-
[5018]	26/03/30	1,770	1,807	1,767	1,795	-51	-2.76	34,300	-
[5018]	26/03/27	1,827	1,862	1,820	1,846	-11	-0.59	27,400	-
[5018]	26/03/26	1,873	1,887	1,838	1,857	-15	-0.80	18,600	-
[5018]	26/03/25	1,850	1,896	1,845	1,872	+36	+1.96	28,100	-
[5018]	26/03/24	1,826	1,839	1,793	1,836	+80	+4.56	35,600	-
[5018]	26/03/23	1,787	1,804	1,750	1,756	-125	-6.65	60,700	-
[5018]	26/03/19	1,950	1,950	1,875	1,881	-119	-5.95	45,800	-
[5018]	26/03/18	1,941	2,000	1,938	2,000	+56	+2.88	27,400	-
[5018]	26/03/17	1,997	2,019	1,927	1,944	-61	-3.04	39,600	-
[5018]	26/03/16	1,950	2,007	1,942	2,005	+43	+2.19	30,900	-
[5018]	26/03/13	1,942	1,986	1,935	1,962	-35	-1.75	26,500	-
[5018]	26/03/12	2,045	2,045	1,985	1,997	-72	-3.48	33,200	-
[5018]	26/03/11	2,033	2,090	2,033	2,069	+37	+1.82	40,100	-
[5018]	26/03/10	2,000	2,066	1,997	2,032	+68	+3.46	39,200	-
[5018]	26/03/09	1,951	1,974	1,915	1,964	-120	-5.76	81,000	-
[5018]	26/03/06	2,060	2,100	2,026	2,084	+22	+1.07	52,600	-
[5018]	26/03/05	2,033	2,077	1,982	2,062	+146	+7.62	100,800	-
[5018]	26/03/04	1,988	2,000	1,886	1,916	-137	-6.67	97,300	-
[5018]	26/03/03	2,058	2,106	2,022	2,053	-31	-1.49	90,300	-
[5018]	26/03/02	2,086	2,143	2,071	2,084	-96	-4.40	86,900	-
[5018]	26/02/27	2,090	2,188	2,090	2,180	+60	+2.83	62,400	-
[5018]	26/02/26	2,105	2,139	2,081	2,120	-20	-0.93	104,800	-
[5018]	26/02/25	2,120	2,157	2,120	2,140	+9	+0.42	152,800	-
[5018]	26/02/24	2,102	2,168	2,100	2,131	-8	-0.37	81,500	-
[5018]	26/02/20	2,154	2,161	2,122	2,139	-30	-1.38	43,200	-
[5018]	26/02/19	2,186	2,197	2,144	2,169	+7	+0.32	52,000	-
[5018]	26/02/18	2,200	2,217	2,140	2,162	-36	-1.64	54,400	-
[5018]	26/02/17	2,192	2,223	2,148	2,198	+5	+0.23	90,200	-
[5018]	26/02/16	2,075	2,195	2,075	2,193	+132	+6.40	92,300	-
[5018]	26/02/13	2,060	2,083	2,025	2,061	+11	+0.54	67,800	-
[5018]	26/02/12	1,950	2,050	1,950	2,050	+101	+5.18	97,300	-
[5018]	26/02/10	1,962	1,972	1,947	1,949	+9	+0.46	29,700	-
[5018]	26/02/09	1,998	1,998	1,940	1,940	-18	-0.92	59,600	-
[5018]	26/02/06	1,900	1,965	1,888	1,958	+46	+2.41	64,600	-
[5018]	26/02/05	1,888	1,950	1,888	1,912	+23	+1.22	65,500	-
[5018]	26/02/04	1,880	1,910	1,861	1,889	+17	+0.91	71,000	-
[5018]	26/02/03	1,850	1,880	1,848	1,872	+32	+1.74	29,800	-
[5018]	26/02/02	1,885	1,891	1,840	1,840	-52	-2.75	82,500	-
[5018]	26/01/30	1,944	1,945	1,878	1,892	-38	-1.97	87,600	-
[5018]	26/01/29	1,962	2,023	1,882	1,930	+93	+5.06	227,600	-
[5018]	26/01/28	1,869	1,873	1,818	1,837	-38	-2.03	54,000	-
[5018]	26/01/27	1,900	1,917	1,865	1,875	-17	-0.90	38,400	-
[5018]	26/01/26	1,936	1,936	1,862	1,892	-65	-3.32	80,400	-
[5018]	26/01/23	1,926	1,989	1,854	1,957	+50	+2.62	111,600	-
[5018]	26/01/22	1,990	1,994	1,892	1,907	-39	-2.00	103,700	-
[5018]	26/01/21	1,870	1,970	1,822	1,946	+73	+3.90	135,400	-
[5018]	26/01/20	1,815	1,873	1,805	1,873	+81	+4.52	84,700	-
[5018]	26/01/19	1,812	1,815	1,750	1,792	-9	-0.50	49,300	-
[5018]	26/01/16	1,724	1,805	1,717	1,801	+85	+4.95	98,400	-
[5018]	26/01/15	1,753	1,753	1,661	1,716	-37	-2.11	97,000	-
[5018]	26/01/14	1,648	1,761	1,616	1,753	+225	+14.73	176,100	-
[5018]	26/01/13	1,544	1,547	1,525	1,528	-12	-0.78	37,700	-
[5018]	26/01/09	1,552	1,552	1,540	1,540	-5	-0.32	11,700	-
[5018]	26/01/08	1,545	1,554	1,545	1,545	0	0.00	7,100	-
[5018]	26/01/07	1,557	1,575	1,538	1,545	-16	-1.02	24,200	-
[5018]	26/01/06	1,573	1,581	1,561	1,561	-9	-0.57	25,200	-
[5018]	26/01/05	1,550	1,572	1,547	1,570	+38	+2.48	37,700	-
[5018]	25/12/30	1,543	1,544	1,517	1,532	+2	+0.13	17,300	-
[5018]	25/12/29	1,494	1,538	1,488	1,530	+51	+3.45	39,900	-
[5018]	25/12/26	1,489	1,490	1,475	1,479	+4	+0.27	8,000	-
[5018]	25/12/25	1,496	1,497	1,450	1,475	-9	-0.61	17,100	-
[5018]	25/12/24	1,485	1,500	1,484	1,484	-1	-0.07	14,800	-
[5018]	25/12/23	1,453	1,485	1,448	1,485	+38	+2.63	38,500	-
[5018]	25/12/22	1,420	1,451	1,419	1,447	+30	+2.12	35,200	-
[5018]	25/12/19	1,407	1,417	1,403	1,417	+10	+0.71	10,000	-
[5018]	25/12/18	1,408	1,412	1,402	1,407	+1	+0.07	9,800	-
[5018]	25/12/17	1,401	1,410	1,401	1,406	-2	-0.14	5,900	-
[5018]	25/12/16	1,405	1,408	1,401	1,408	+3	+0.21	3,800	-
[5018]	25/12/15	1,396	1,405	1,391	1,405	+6	+0.43	7,100	-
[5018]	25/12/12	1,398	1,399	1,392	1,399	+1	+0.07	2,900	-
[5018]	25/12/11	1,399	1,405	1,395	1,398	+1	+0.07	10,300	-
[5018]	25/12/10	1,390	1,397	1,387	1,397	+5	+0.36	4,100	-
[5018]	25/12/09	1,393	1,395	1,385	1,392	-1	-0.07	4,000	-
[5018]	25/12/08	1,389	1,393	1,384	1,393	+4	+0.29	5,200	-
[5018]	25/12/05	1,388	1,389	1,382	1,389	+1	+0.07	4,200	-
[5018]	25/12/04	1,380	1,388	1,380	1,388	+6	+0.43	2,300	-
[5018]	25/12/03	1,387	1,388	1,382	1,382	-5	-0.36	2,000	-
[5018]	25/12/02	1,386	1,391	1,374	1,387	0	0.00	6,600	-
[5018]	25/12/01	1,412	1,412	1,387	1,387	-17	-1.21	12,300	-
[5018]	25/11/28	1,408	1,408	1,400	1,404	+13	+0.93	6,700	-
[5018]	25/11/27	1,383	1,405	1,383	1,391	+8	+0.58	23,000	-
[5018]	25/11/26	1,378	1,389	1,372	1,383	+7	+0.51	11,400	-
[5018]	25/11/25	1,382	1,382	1,358	1,376	+10	+0.73	12,800	-
[5018]	25/11/21	1,330	1,366	1,330	1,366	+25	+1.86	8,300	-
[5018]	25/11/20	1,331	1,347	1,331	1,341	+9	+0.68	8,500	-
[5018]	25/11/19	1,361	1,367	1,332	1,332	-36	-2.63	21,600	-
[5018]	25/11/18	1,378	1,388	1,368	1,368	-10	-0.73	9,700	-
[5018]	25/11/17	1,369	1,389	1,369	1,378	+10	+0.73	10,000	-
[5018]	25/11/14	1,381	1,386	1,368	1,368	-12	-0.87	9,500	-
[5018]	25/11/13	1,370	1,380	1,370	1,380	+6	+0.44	7,500	-
[5018]	25/11/12	1,355	1,380	1,350	1,374	+21	+1.55	9,200	-
[5018]	25/11/11	1,374	1,374	1,350	1,353	-17	-1.24	7,400	-
[5018]	25/11/10	1,361	1,375	1,361	1,370	+9	+0.66	5,000	-
[5018]	25/11/07	1,360	1,361	1,351	1,361	+1	+0.07	5,600	-
[5018]	25/11/06	1,363	1,373	1,350	1,360	-2	-0.15	11,100	-
[5018]	25/11/05	1,374	1,380	1,359	1,362	-12	-0.87	26,700	-
[5018]	25/11/04	1,362	1,382	1,360	1,374	+7	+0.51	17,100	-
[5018]	25/10/31	1,390	1,392	1,362	1,367	-22	-1.58	10,000	-
[5018]	25/10/30	1,371	1,389	1,368	1,389	+10	+0.73	13,800	-
[5018]	25/10/29	1,418	1,421	1,379	1,379	-29	-2.06	27,800	-
[5018]	25/10/28	1,402	1,419	1,399	1,408	+16	+1.15	34,100	-
[5018]	25/10/27	1,380	1,394	1,370	1,392	+30	+2.20	17,500	-
[5018]	25/10/24	1,355	1,370	1,340	1,362	+15	+1.11	9,200	-
[5018]	25/10/23	1,335	1,350	1,327	1,347	+12	+0.90	10,500	-
[5018]	25/10/22	1,320	1,335	1,320	1,335	+11	+0.83	12,000	-
[5018]	25/10/21	1,331	1,335	1,320	1,324	-6	-0.45	9,300	-
[5018]	25/10/20	1,353	1,353	1,330	1,330	0	0.00	8,400	-
[5018]	25/10/17	1,360	1,360	1,329	1,330	-30	-2.21	11,800	-
[5018]	25/10/16	1,356	1,371	1,356	1,360	+5	+0.37	12,900	-
[5018]	25/10/15	1,340	1,357	1,330	1,355	-5	-0.37	27,300	-
[5018]	25/10/14	1,350	1,377	1,335	1,360	-14	-1.02	34,400	-
[5018]	25/10/10	1,388	1,389	1,355	1,374	-16	-1.15	13,900	-
[5018]	25/10/09	1,415	1,419	1,390	1,390	-25	-1.77	15,500	-
[5018]	25/10/08	1,395	1,415	1,387	1,415	+10	+0.71	13,500	-
[5018]	25/10/07	1,400	1,405	1,387	1,405	+10	+0.72	15,800	-
[5018]	25/10/06	1,398	1,414	1,381	1,395	+25	+1.82	31,300	-
[5018]	25/10/03	1,364	1,386	1,362	1,370	+9	+0.66	12,200	-
[5018]	25/10/02	1,349	1,367	1,341	1,361	+9	+0.67	10,100	-
[5018]	25/10/01	1,386	1,386	1,339	1,352	-31	-2.24	13,900	-
[5018]	25/09/30	1,400	1,402	1,376	1,383	-18	-1.28	12,300	-
[5018]	25/09/29	1,400	1,420	1,395	1,401	+11	+0.79	36,300	-
[5018]	25/09/26	1,367	1,392	1,367	1,390	+25	+1.83	23,000	-
[5018]	25/09/25	1,373	1,378	1,365	1,365	-12	-0.87	16,200	-
[5018]	25/09/24	1,388	1,388	1,375	1,377	-10	-0.72	12,000	-
[5018]	25/09/22	1,346	1,387	1,346	1,387	+44	+3.28	42,700	-
[5018]	25/09/19	1,332	1,346	1,330	1,343	+11	+0.83	16,800	-
[5018]	25/09/18	1,329	1,333	1,322	1,332	+3	+0.23	6,600	-
[5018]	25/09/17	1,332	1,333	1,318	1,329	-2	-0.15	12,400	-
[5018]	25/09/16	1,340	1,340	1,324	1,331	-4	-0.30	11,800	-
[5018]	25/09/12	1,331	1,335	1,321	1,335	+4	+0.30	12,600	-
[5018]	25/09/11	1,323	1,334	1,319	1,331	+8	+0.60	12,100	-
[5018]	25/09/10	1,330	1,338	1,323	1,323	-7	-0.53	8,000	-
[5018]	25/09/09	1,334	1,338	1,329	1,330	-6	-0.45	12,300	-
[5018]	25/09/08	1,318	1,336	1,318	1,336	+18	+1.37	21,100	-
[5018]	25/09/05	1,316	1,319	1,314	1,318	+3	+0.23	9,900	-