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
[6018]	26/10/30	6,170	6,340	6,100	6,240	+50.0	+0.81	7,500	20,229,230,592
[6018]	26/10/29	5,930	6,200	5,930	6,190	+280.0	+4.74	5,800	20,067,137,536
[6018]	26/10/28	5,870	5,950	5,800	5,910	+50.0	+0.85	2,700	19,159,416,832
[6018]	26/10/27	5,860	5,860	5,860	5,860	+30.0	+0.51	100	18,997,323,776
[6018]	26/10/26	5,830	5,830	5,830	5,830	0	+0.00	100	18,900,066,304
[6018]	26/10/23	5,870	5,870	5,750	5,830	+30.0	+0.52	1,700	18,900,066,304
[6018]	26/10/22	5,920	5,920	5,800	5,800	-120.0	-2.03	800	18,802,810,880
[6018]	26/10/21	5,800	5,920	5,800	5,920	+190.0	+3.32	1,600	19,191,834,624
[6018]	26/10/20	5,790	5,790	5,730	5,730	-150.0	-2.55	900	18,575,880,192
[6018]	26/10/19	5,910	5,910	5,880	5,880	-70.0	-1.18	300	19,062,159,360
[6018]	26/10/16	6,020	6,020	5,920	5,950	-80.0	-1.33	500	19,289,090,048
[6018]	26/10/15	6,060	6,060	6,030	6,030	+30.0	+0.50	400	19,548,440,576
[6018]	26/10/14	－	－	－	6,000	－	－	0	-
[6018]	26/10/13	5,830	6,000	5,800	6,000	+170.0	+2.92	400	19,451,183,104
[6018]	26/10/09	－	－	－	5,830	－	－	0	-
[6018]	26/10/08	5,880	5,880	5,830	5,830	-120.0	-2.02	400	18,900,066,304
[6018]	26/10/07	5,950	5,950	5,950	5,950	-80.0	-1.33	100	19,289,090,048
[6018]	26/10/06	6,080	6,080	5,830	6,030	-50.0	-0.82	800	19,548,440,576
[6018]	26/10/05	5,880	6,080	5,840	6,080	+290.0	+5.01	500	19,710,533,632
[6018]	26/10/02	6,230	6,230	5,790	5,790	-440.0	-7.06	1,700	18,770,393,088
[6018]	26/10/01	6,250	6,250	6,210	6,230	-220.0	-3.41	500	20,196,812,800
[6018]	26/09/30	6,480	6,480	6,220	6,450	-30.0	-0.46	2,000	20,910,022,656
[6018]	26/09/29	6,380	6,480	6,100	6,480	+170.0	+2.69	1,900	21,007,278,080
[6018]	26/09/28	6,200	6,310	6,100	6,310	+210.0	+3.44	1,800	20,456,161,280
[6018]	26/09/25	6,000	6,100	6,000	6,100	+120.0	+2.01	1,300	19,775,371,264
[6018]	26/09/24	5,950	5,980	5,810	5,980	+40.0	+0.67	1,600	19,386,347,520
[6018]	26/09/18	5,770	5,940	5,770	5,940	+170.0	+2.95	1,600	19,256,672,256
[6018]	26/09/17	－	－	－	5,770	－	－	0	-
[6018]	26/09/16	5,870	5,870	5,760	5,770	-70.0	-1.20	500	18,705,555,456
[6018]	26/09/15	5,780	5,940	5,780	5,840	+60.0	+1.04	500	18,932,486,144
[6018]	26/09/14	5,790	5,810	5,580	5,780	-10.0	-0.17	1,900	18,737,973,248
[6018]	26/09/11	5,790	5,790	5,790	5,790	-100.0	-1.70	100	18,770,393,088
[6018]	26/09/10	5,960	6,060	5,740	5,890	-80.0	-1.34	3,500	19,094,579,200
[6018]	26/09/09	6,000	6,000	5,960	5,970	-230.0	-3.71	400	19,353,927,680
[6018]	26/09/08	6,200	6,200	6,200	6,200	+60.0	+0.98	100	20,099,557,376
[6018]	26/09/07	－	－	－	6,140	－	－	0	-
[6018]	26/09/04	－	－	－	6,140	－	－	0	-
[6018]	26/09/03	6,140	6,140	6,140	6,140	+10	+0.16	100	-
[6018]	26/09/02	6,240	6,240	6,130	6,130	-290	-4.52	500	-
[6018]	26/09/01	6,420	6,420	6,420	6,420	0	0.00	100	-
[6018]	26/08/31	6,170	6,420	6,100	6,420	+250	+4.05	1,800	-
[6018]	26/08/28	5,870	6,180	5,870	6,170	－	－	1,600	-
[6018]	26/08/27	－	－	－	5,870	－	－	0	-
[6018]	26/08/26	5,870	5,870	5,870	5,870	－	－	100	-
[6018]	26/08/25	－	－	－	5,870	－	－	0	-
[6018]	26/08/24	5,990	5,990	5,740	5,870	-20	-0.34	3,000	-
[6018]	26/08/21	5,880	5,890	5,880	5,890	－	－	200	-
[6018]	26/08/20	－	－	－	5,890	－	－	0	-
[6018]	26/08/19	5,890	5,890	5,890	5,890	0	0.00	200	-
[6018]	26/08/18	5,930	5,930	5,890	5,890	-110	-1.83	1,600	-
[6018]	26/08/17	6,200	6,200	5,920	6,000	0	0.00	1,600	-
[6018]	26/08/14	6,020	6,020	5,900	6,000	+80	+1.35	800	-
[6018]	26/08/13	6,020	6,020	5,900	5,920	－	－	700	-
[6018]	26/08/12	－	－	－	6,020	－	－	0	-
[6018]	26/08/10	5,980	6,020	5,720	6,020	-60	-0.99	2,800	-
[6018]	26/08/07	6,250	6,250	6,080	6,080	-270	-4.25	800	-
[6018]	26/08/06	6,350	6,350	6,350	6,350	-40	-0.63	100	-
[6018]	26/08/05	6,470	6,470	6,230	6,390	+20	+0.31	900	-
[6018]	26/08/04	6,610	6,610	6,200	6,370	-340	-5.07	4,500	-
[6018]	26/08/03	6,670	6,710	6,470	6,710	+110	+1.67	2,700	-
[6018]	26/07/31	6,350	6,600	6,320	6,600	+350	+5.60	4,300	-
[6018]	26/07/30	6,150	6,380	6,150	6,250	0	0.00	800	-
[6018]	26/07/29	6,220	6,400	6,150	6,250	+130	+2.12	6,200	-
[6018]	26/07/28	6,210	6,210	6,100	6,120	－	－	1,000	-
[6018]	26/07/27	－	－	－	6,290	－	－	0	-
[6018]	26/07/24	6,290	6,290	6,280	6,290	-100	-1.56	400	-
[6018]	26/07/23	6,330	6,400	6,200	6,390	0	0.00	5,000	-
[6018]	26/07/22	6,280	6,390	6,250	6,390	+140	+2.24	1,800	-
[6018]	26/07/21	6,300	6,380	6,250	6,250	+30	+0.48	700	-
[6018]	26/07/17	6,220	6,320	6,220	6,220	-180	-2.81	700	-
[6018]	26/07/16	6,330	6,480	6,260	6,400	+10	+0.16	1,400	-
[6018]	26/07/15	6,450	6,450	6,300	6,390	+40	+0.63	2,100	-
[6018]	26/07/14	6,100	6,350	6,100	6,350	+310	+5.13	1,000	-
[6018]	26/07/13	5,860	6,100	5,860	6,040	-20	-0.33	800	-
[6018]	26/07/10	6,070	6,070	6,060	6,060	+70	+1.17	200	-
[6018]	26/07/09	5,820	6,000	5,820	5,990	+180	+3.10	1,400	-
[6018]	26/07/08	5,800	5,810	5,800	5,810	-60	-1.02	300	-
[6018]	26/07/07	6,020	6,020	5,870	5,870	-130	-2.17	300	-
[6018]	26/07/06	5,990	6,020	5,970	6,000	+30	+0.50	600	-
[6018]	26/07/03	6,010	6,100	5,970	5,970	+60	+1.02	1,400	-
[6018]	26/07/02	5,910	5,910	5,910	5,910	－	－	200	-
[6018]	26/07/01	－	－	－	5,930	－	－	0	-
[6018]	26/06/30	5,740	5,930	5,700	5,930	+270	+4.77	3,000	-
[6018]	26/06/29	5,600	5,780	5,520	5,660	+60	+1.07	4,000	-
[6018]	26/06/26	5,530	5,600	5,460	5,600	－	－	2,800	-
[6018]	26/06/25	－	－	－	5,610	－	－	0	-
[6018]	26/06/24	5,610	5,610	5,610	5,610	+160	+2.94	200	-
[6018]	26/06/23	5,390	5,450	5,220	5,450	-10	-0.18	2,100	-
[6018]	26/06/22	5,570	5,650	5,220	5,460	-10	-0.18	6,000	-
[6018]	26/06/19	5,510	5,510	5,410	5,470	-10	-0.18	1,100	-
[6018]	26/06/18	5,550	5,600	5,400	5,480	-10	-0.18	1,400	-
[6018]	26/06/17	5,570	5,580	5,490	5,490	-80	-1.44	700	-
[6018]	26/06/16	5,650	5,650	5,310	5,570	-130	-2.28	10,100	-
[6018]	26/06/15	5,090	5,700	5,090	5,700	+640	+12.65	2,400	-
[6018]	26/06/12	5,320	5,320	5,050	5,060	-260	-4.89	1,500	-
[6018]	26/06/11	5,120	5,320	5,120	5,320	+130	+2.50	400	-
[6018]	26/06/10	5,200	5,350	5,150	5,190	-10	-0.19	1,300	-
[6018]	26/06/09	5,200	5,270	5,010	5,200	0	0.00	16,300	-
[6018]	26/06/08	5,320	5,320	4,910	5,200	-480	-8.45	14,500	-
[6018]	26/06/05	5,680	5,680	5,680	5,680	-80	-1.39	100	-
[6018]	26/06/04	5,720	5,760	5,700	5,760	-60	-1.03	900	-
[6018]	26/06/03	5,810	5,910	5,810	5,820	+20	+0.34	400	-
[6018]	26/06/02	5,960	5,960	5,800	5,800	-260	-4.29	700	-
[6018]	26/06/01	6,300	6,300	5,920	6,060	-250	-3.96	3,200	-
[6018]	26/05/29	6,390	6,590	6,310	6,310	-80	-1.25	5,600	-
[6018]	26/05/28	6,220	6,700	6,160	6,390	+170	+2.73	10,100	-
[6018]	26/05/27	6,200	6,220	6,000	6,220	0	0.00	4,700	-
[6018]	26/05/26	6,120	6,220	6,020	6,220	+200	+3.32	5,600	-
[6018]	26/05/25	6,190	6,200	5,840	6,020	-270	-4.29	7,600	-
[6018]	26/05/22	6,290	6,390	5,870	6,290	0	+0.00	21,400	-
[6018]	26/05/21	6,160	6,300	6,160	6,290	+190.0	+3.11	9,000	-
[6018]	26/05/20	6,210	6,290	5,940	6,100	-100.0	-1.61	8,100	-
[6018]	26/05/19	5,660	6,300	5,660	6,200	+440.0	+7.64	21,300	-
[6018]	26/05/18	5,360	5,760	5,260	5,760	+600.0	+11.63	15,600	-
[6018]	26/05/15	5,390	5,390	5,130	5,160	-130.0	-2.46	1,000	-
[6018]	26/05/14	5,420	5,420	5,220	5,290	-130.0	-2.40	4,800	-
[6018]	26/05/13	－	－	－	5,420	－	－	0	-
[6018]	26/05/12	5,560	5,570	5,380	5,420	-110.0	-1.99	8,900	-
[6018]	26/05/11	5,710	5,710	5,430	5,530	-180.0	-3.15	6,700	-
[6018]	26/05/08	5,770	5,860	5,600	5,710	-80.0	-1.38	8,800	-
[6018]	26/05/07	5,730	5,880	5,580	5,790	+150.0	+2.66	7,200	-
[6018]	26/05/01	5,440	5,700	5,440	5,640	0	+0.00	600	-
[6018]	26/04/30	5,700	5,790	5,350	5,640	0	+0.00	7,600	-
[6018]	26/04/28	5,350	5,690	5,350	5,640	+290.0	+5.42	16,100	-
[6018]	26/04/27	5,190	5,420	4,990	5,350	+260	+5.11	11,700	-
[6018]	26/04/24	5,060	5,190	5,020	5,090	-20	-0.39	11,200	-
[6018]	26/04/23	5,350	5,370	5,020	5,110	-140	-2.67	11,000	-
[6018]	26/04/22	5,370	5,370	5,080	5,250	-70	-1.32	12,300	-
[6018]	26/04/21	5,340	5,370	5,210	5,320	+80	+1.53	11,900	-
[6018]	26/04/20	5,170	5,290	5,080	5,240	+170	+3.35	10,700	-
[6018]	26/04/17	5,270	5,290	5,070	5,070	-100	-1.93	8,400	-
[6018]	26/04/16	5,140	5,190	4,950	5,170	-10	-0.19	19,800	-
[6018]	26/04/15	5,200	5,310	5,100	5,180	+20	+0.39	3,400	-
[6018]	26/04/14	5,320	5,340	5,090	5,160	-160	-3.01	12,200	-
[6018]	26/04/13	5,460	5,610	5,180	5,320	+60	+1.14	8,000	-
[6018]	26/04/10	5,350	5,350	4,920	5,260	-190	-3.49	9,800	-
[6018]	26/04/09	5,900	5,900	5,420	5,450	-450	-7.63	7,000	-
[6018]	26/04/08	5,870	6,000	5,800	5,900	+230	+4.06	8,100	-
[6018]	26/04/07	5,670	5,670	5,670	5,670	-100	-1.73	100	-
[6018]	26/04/06	5,790	5,950	5,620	5,770	+80	+1.41	7,100	-
[6018]	26/04/03	5,750	5,840	5,690	5,690	-50	-0.87	1,600	-
[6018]	26/04/02	5,740	5,760	5,740	5,740	-100	-1.71	300	-
[6018]	26/04/01	5,610	5,910	5,570	5,840	+200	+3.55	5,700	-
[6018]	26/03/31	5,960	5,960	5,430	5,640	-220	-3.75	16,800	-
[6018]	26/03/30	5,730	5,880	5,730	5,860	－	－	2,800	-
[6018]	26/03/27	－	－	－	5,730	－	－	0	-
[6018]	26/03/26	5,730	5,900	5,500	5,730	+100	+1.78	7,700	-
[6018]	26/03/25	5,760	5,800	5,450	5,630	+70	+1.26	8,200	-
[6018]	26/03/24	5,790	5,980	5,530	5,560	-140	-2.46	6,600	-
[6018]	26/03/23	5,670	5,700	5,110	5,700	-170	-2.90	9,700	-
[6018]	26/03/19	5,940	5,990	5,800	5,870	-120	-2.00	16,000	-
[6018]	26/03/18	5,440	5,990	5,440	5,990	+600	+11.13	16,700	-
[6018]	26/03/17	5,290	5,500	5,290	5,390	+180	+3.45	8,400	-
[6018]	26/03/16	5,430	5,430	5,160	5,210	-150	-2.80	5,400	-
[6018]	26/03/13	5,270	5,540	5,070	5,360	-150	-2.72	12,100	-
[6018]	26/03/12	5,260	5,560	5,160	5,510	+290	+5.56	21,900	-
[6018]	26/03/11	4,945	5,240	4,945	5,220	+345	+7.08	12,300	-
[6018]	26/03/10	4,955	4,970	4,860	4,875	-25	-0.51	4,400	-
[6018]	26/03/09	4,960	4,960	4,510	4,900	-65	-1.31	17,100	-
[6018]	26/03/06	4,830	4,970	4,745	4,965	+135	+2.80	13,100	-
[6018]	26/03/05	4,705	4,845	4,665	4,830	+300	+6.62	9,800	-
[6018]	26/03/04	4,595	4,655	4,300	4,530	-130	-2.79	15,700	-
[6018]	26/03/03	4,980	4,995	4,660	4,660	-320	-6.43	10,200	-
[6018]	26/03/02	4,870	5,000	4,840	4,980	+80	+1.63	10,500	-
[6018]	26/02/27	4,730	4,900	4,710	4,900	+240	+5.15	10,400	-
[6018]	26/02/26	4,590	4,660	4,585	4,660	0	0.00	5,900	-
[6018]	26/02/25	4,500	4,660	4,500	4,660	+90	+1.97	2,500	-
[6018]	26/02/24	4,630	4,640	4,555	4,570	+10	+0.22	2,000	-
[6018]	26/02/20	4,640	4,680	4,560	4,560	-105	-2.25	2,600	-
[6018]	26/02/19	4,715	4,715	4,635	4,665	-55	-1.17	2,900	-
[6018]	26/02/18	4,780	4,790	4,640	4,720	-60	-1.26	15,600	-
[6018]	26/02/17	4,785	4,800	4,670	4,780	+65	+1.38	10,200	-
[6018]	26/02/16	4,675	4,805	4,570	4,715	+40	+0.86	12,100	-
[6018]	26/02/13	4,615	4,720	4,470	4,675	-5	-0.11	26,300	-
[6018]	26/02/12	4,550	4,690	4,535	4,680	+160	+3.54	13,200	-
[6018]	26/02/10	4,340	4,520	4,340	4,520	+135	+3.08	24,000	-
[6018]	26/02/09	4,320	4,435	4,300	4,385	+150	+3.54	17,300	-
[6018]	26/02/06	4,220	4,235	4,070	4,235	-25	-0.59	9,700	-
[6018]	26/02/05	4,315	4,345	4,210	4,260	-25	-0.58	9,000	-
[6018]	26/02/04	4,220	4,315	4,220	4,285	+65	+1.54	13,600	-
[6018]	26/02/03	4,315	4,315	4,115	4,220	+35	+0.84	28,400	-
[6018]	26/02/02	4,120	4,240	3,975	4,185	+55	+1.33	14,500	-
[6018]	26/01/30	4,130	4,130	4,040	4,130	0	0.00	3,600	-
[6018]	26/01/29	4,240	4,240	4,095	4,130	-40	-0.96	7,100	-
[6018]	26/01/28	4,085	4,200	4,075	4,170	+85	+2.08	7,700	-
[6018]	26/01/27	4,175	4,175	4,050	4,085	-20	-0.49	800	-
[6018]	26/01/26	4,145	4,210	4,105	4,105	-85	-2.03	1,600	-
[6018]	26/01/23	4,255	4,340	4,190	4,190	-55	-1.30	5,900	-
[6018]	26/01/22	4,250	4,295	4,200	4,245	+45	+1.07	4,400	-
[6018]	26/01/21	4,160	4,270	4,160	4,200	0	0.00	6,600	-
[6018]	26/01/20	4,255	4,255	4,130	4,200	-75	-1.75	7,500	-
[6018]	26/01/19	4,200	4,315	4,200	4,275	+30	+0.71	7,900	-
[6018]	26/01/16	4,285	4,375	4,155	4,245	-90	-2.08	7,600	-
[6018]	26/01/15	4,340	4,425	4,285	4,335	+55	+1.29	7,000	-
[6018]	26/01/14	4,265	4,325	4,210	4,280	+15	+0.35	4,500	-
[6018]	26/01/13	4,430	4,435	4,220	4,265	-110	-2.51	11,800	-
[6018]	26/01/09	4,300	4,395	4,185	4,375	+100	+2.34	13,200	-
[6018]	26/01/08	4,010	4,275	4,010	4,275	+255	+6.34	19,200	-
[6018]	26/01/07	3,975	4,100	3,935	4,020	+90	+2.29	4,500	-
[6018]	26/01/06	3,860	4,035	3,860	3,930	+75	+1.95	8,700	-
[6018]	26/01/05	3,850	3,905	3,840	3,855	+10	+0.26	3,200	-
[6018]	25/12/30	3,800	3,915	3,800	3,845	+55	+1.45	8,700	-
[6018]	25/12/29	3,785	3,895	3,685	3,790	+5	+0.13	11,500	-
[6018]	25/12/26	3,675	3,790	3,660	3,785	+40	+1.07	15,600	-
[6018]	25/12/25	3,805	3,805	3,660	3,745	+10	+0.27	5,800	-
[6018]	25/12/24	3,775	3,790	3,735	3,735	-40	-1.06	1,900	-
[6018]	25/12/23	3,805	3,830	3,715	3,775	+5	+0.13	12,700	-
[6018]	25/12/22	3,725	3,790	3,725	3,770	+85	+2.31	4,400	-
[6018]	25/12/19	3,535	3,695	3,535	3,685	+145	+4.10	17,800	-
[6018]	25/12/18	3,620	3,620	3,505	3,540	-95	-2.61	8,000	-
[6018]	25/12/17	3,725	3,725	3,635	3,635	-90	-2.42	3,300	-
[6018]	25/12/16	3,930	3,930	3,660	3,725	-205	-5.22	11,000	-
[6018]	25/12/15	3,920	3,955	3,840	3,930	0	0.00	8,100	-
[6018]	25/12/12	3,910	3,960	3,850	3,930	+90	+2.34	8,800	-
[6018]	25/12/11	3,895	3,935	3,840	3,840	-55	-1.41	6,200	-
[6018]	25/12/10	3,930	3,965	3,880	3,895	-70	-1.77	3,300	-
[6018]	25/12/09	3,900	3,965	3,880	3,965	+10	+0.25	2,600	-
[6018]	25/12/08	3,975	3,975	3,950	3,955	-15	-0.38	600	-
[6018]	25/12/05	4,010	4,035	3,970	3,970	-40	-1.00	3,700	-
[6018]	25/12/04	4,140	4,140	3,980	4,010	-130	-3.14	14,900	-
[6018]	25/12/03	3,950	4,160	3,945	4,140	+190	+4.81	19,100	-
[6018]	25/12/02	3,965	4,000	3,915	3,950	-15	-0.38	7,400	-
[6018]	25/12/01	4,205	4,205	3,965	3,965	-220	-5.26	23,200	-
[6018]	25/11/28	3,920	4,205	3,920	4,185	+245	+6.22	38,800	-
[6018]	25/11/27	3,860	3,985	3,860	3,940	+105	+2.74	16,800	-
[6018]	25/11/26	3,685	3,880	3,685	3,835	+150	+4.07	24,000	-
[6018]	25/11/25	3,750	3,750	3,635	3,685	+5	+0.14	10,300	-
[6018]	25/11/21	3,665	3,695	3,595	3,680	-55	-1.47	18,600	-
[6018]	25/11/20	3,625	3,745	3,590	3,735	+180	+5.06	19,600	-
[6018]	25/11/19	3,675	3,675	3,465	3,555	-75	-2.07	26,100	-
[6018]	25/11/18	3,810	3,810	3,595	3,630	-180	-4.72	12,600	-
[6018]	25/11/17	3,785	3,875	3,755	3,810	+20	+0.53	10,100	-
[6018]	25/11/14	3,795	3,880	3,765	3,790	-75	-1.94	16,000	-
[6018]	25/11/13	3,845	3,925	3,700	3,865	+25	+0.65	20,400	-
[6018]	25/11/12	3,700	3,865	3,625	3,840	+140	+3.78	33,300	-
[6018]	25/11/11	3,680	3,730	3,610	3,700	+90	+2.49	35,400	-
[6018]	25/11/10	3,615	3,655	3,510	3,610	+65	+1.83	28,900	-
[6018]	25/11/07	3,560	3,610	3,445	3,545	-65	-1.80	37,800	-
[6018]	25/11/06	3,620	3,645	3,530	3,610	-10	-0.28	23,500	-
[6018]	25/11/05	3,695	3,695	3,380	3,620	-95	-2.56	41,000	-
[6018]	25/11/04	3,795	3,915	3,710	3,715	-75	-1.98	42,700	-
[6018]	25/10/31	3,695	3,790	3,640	3,790	+135	+3.69	42,900	-
[6018]	25/10/30	3,575	3,700	3,555	3,655	+65	+1.81	22,900	-
[6018]	25/10/29	3,705	3,775	3,580	3,590	-140	-3.75	43,800	-
[6018]	25/10/28	3,780	4,075	3,665	3,730	-25	-0.67	122,100	-
[6018]	25/10/27	3,850	3,850	3,605	3,755	+255	+7.29	75,300	-
[6018]	25/10/24	3,335	3,525	3,335	3,500	+185	+5.58	27,100	-
[6018]	25/10/23	3,290	3,415	3,285	3,315	+50	+1.53	30,100	-
[6018]	25/10/22	3,205	3,265	3,175	3,265	+85	+2.67	4,700	-
[6018]	25/10/21	3,215	3,230	3,160	3,180	-40	-1.24	26,700	-
[6018]	25/10/20	3,205	3,220	3,160	3,220	+65	+2.06	5,500	-
[6018]	25/10/17	3,165	3,190	3,125	3,155	-10	-0.32	11,500	-
[6018]	25/10/16	3,260	3,260	3,155	3,165	-65	-2.01	17,900	-
[6018]	25/10/15	3,290	3,295	3,230	3,230	-60	-1.82	11,700	-
[6018]	25/10/14	3,310	3,325	3,235	3,290	-45	-1.35	7,200	-
[6018]	25/10/10	3,400	3,400	3,210	3,335	-85	-2.49	9,500	-
[6018]	25/10/09	3,435	3,450	3,365	3,420	+10	+0.29	12,900	-
[6018]	25/10/08	3,330	3,430	3,300	3,410	+110	+3.33	9,900	-
[6018]	25/10/07	3,335	3,375	3,295	3,300	-35	-1.05	5,100	-
[6018]	25/10/06	3,290	3,335	3,230	3,335	+155	+4.87	14,400	-
[6018]	25/10/03	3,130	3,240	3,130	3,180	+20	+0.63	10,200	-
[6018]	25/10/02	3,140	3,250	3,125	3,160	+10	+0.32	4,100	-
[6018]	25/10/01	3,215	3,230	3,130	3,150	-135	-4.11	8,100	-
[6018]	25/09/30	3,315	3,325	3,215	3,285	0	0.00	17,300	-
[6018]	25/09/29	3,195	3,315	3,195	3,285	+100	+3.14	9,600	-
[6018]	25/09/26	3,245	3,280	3,170	3,185	-55	-1.70	9,800	-
[6018]	25/09/25	3,255	3,255	3,210	3,240	-25	-0.77	2,600	-
[6018]	25/09/24	3,265	3,305	3,160	3,265	+50	+1.56	16,700	-
[6018]	25/09/22	3,235	3,255	3,170	3,215	+10	+0.31	11,500	-
[6018]	25/09/19	3,125	3,230	3,120	3,205	+85	+2.72	15,200	-
[6018]	25/09/18	3,145	3,170	3,115	3,120	-5	-0.16	6,400	-
[6018]	25/09/17	3,155	3,180	3,105	3,125	-30	-0.95	3,600	-
[6018]	25/09/16	3,155	3,215	3,120	3,155	+10	+0.32	11,300	-
[6018]	25/09/12	3,150	3,150	3,105	3,145	+40	+1.29	6,200	-
[6018]	25/09/11	3,160	3,200	3,100	3,105	-30	-0.96	5,900	-
[6018]	25/09/10	3,160	3,185	3,100	3,135	-5	-0.16	6,300	-
[6018]	25/09/09	3,115	3,195	3,115	3,140	+35	+1.13	11,400	-
[6018]	25/09/08	3,065	3,135	3,025	3,105	+50	+1.64	19,100	-
[6018]	25/09/05	3,090	3,170	3,055	3,055	-10	-0.33	15,700	-