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
[6418]	26/10/29	1,260	1,265	1,237	1,245	-21.0	-1.66	622,000	33,770,670,080
[6418]	26/10/28	1,280	1,283	1,259	1,266	-8.0	-0.63	155,100	34,340,294,656
[6418]	26/10/27	1,280	1,293	1,268	1,274	+4.0	+0.31	121,800	34,557,296,640
[6418]	26/10/26	1,291	1,298	1,268	1,270	-21.0	-1.63	149,600	34,448,797,696
[6418]	26/10/23	1,290	1,296	1,251	1,291	-6.0	-0.46	154,900	35,018,420,224
[6418]	26/10/22	1,304	1,333	1,290	1,297	-8.0	-0.61	156,100	35,181,170,688
[6418]	26/10/21	1,312	1,316	1,288	1,305	+7.0	+0.54	157,600	35,398,172,672
[6418]	26/10/20	1,310	1,311	1,285	1,298	-16.0	-1.22	145,200	35,208,298,496
[6418]	26/10/19	1,288	1,314	1,280	1,314	+9.0	+0.69	163,500	35,642,298,368
[6418]	26/10/16	1,280	1,322	1,280	1,305	+25.0	+1.95	171,900	35,398,172,672
[6418]	26/10/15	1,276	1,293	1,269	1,280	-21.0	-1.61	120,400	34,720,047,104
[6418]	26/10/14	1,284	1,308	1,264	1,301	+15.0	+1.17	151,100	35,289,673,728
[6418]	26/10/13	1,259	1,288	1,254	1,286	+29.0	+2.31	144,300	34,882,797,568
[6418]	26/10/09	1,220	1,270	1,220	1,257	+27.0	+2.20	125,800	34,096,171,008
[6418]	26/10/08	1,242	1,243	1,218	1,230	-28.0	-2.23	172,000	33,363,793,920
[6418]	26/10/07	1,261	1,277	1,246	1,258	-10.0	-0.79	162,700	34,123,294,720
[6418]	26/10/06	1,260	1,282	1,251	1,268	+14.0	+1.12	133,800	34,394,546,176
[6418]	26/10/05	1,270	1,272	1,245	1,254	+3.0	+0.24	140,300	34,014,795,776
[6418]	26/10/02	1,243	1,286	1,241	1,251	0	+0.00	199,500	33,933,420,544
[6418]	26/10/01	1,235	1,259	1,229	1,251	+6.0	+0.48	70,900	33,933,420,544
[6418]	26/09/30	1,234	1,248	1,230	1,245	+7.0	+0.57	106,800	33,770,670,080
[6418]	26/09/29	1,254	1,254	1,223	1,238	-39.0	-3.05	126,500	33,580,793,856
[6418]	26/09/28	1,300	1,300	1,277	1,277	-17.0	-1.31	177,400	34,638,671,872
[6418]	26/09/25	1,285	1,310	1,276	1,294	+26.0	+2.05	267,900	35,099,795,456
[6418]	26/09/24	1,271	1,280	1,263	1,268	+8.0	+0.63	137,300	34,394,546,176
[6418]	26/09/18	1,261	1,263	1,240	1,260	-1.0	-0.08	249,400	34,177,546,240
[6418]	26/09/17	1,260	1,272	1,258	1,261	+7.0	+0.56	109,300	34,204,669,952
[6418]	26/09/16	1,249	1,260	1,243	1,254	+18.0	+1.46	87,400	34,014,795,776
[6418]	26/09/15	1,218	1,239	1,213	1,236	+7.0	+0.57	85,000	33,526,544,384
[6418]	26/09/14	1,210	1,234	1,205	1,229	+24.0	+1.99	86,300	33,336,670,208
[6418]	26/09/11	1,166	1,213	1,157	1,205	+22.0	+1.86	133,700	32,685,668,352
[6418]	26/09/10	1,185	1,191	1,179	1,183	-2.0	-0.17	68,200	32,088,918,016
[6418]	26/09/09	1,188	1,202	1,179	1,185	+1.0	+0.08	172,100	32,143,167,488
[6418]	26/09/08	1,226	1,229	1,183	1,184	-42.0	-3.43	119,900	32,116,041,728
[6418]	26/09/07	1,232	1,232	1,209	1,226	-3.0	-0.24	75,100	33,255,294,976
[6418]	26/09/04	1,222	1,233	1,213	1,229	+2.0	+0.16	96,400	33,336,670,208
[6418]	26/09/03	1,220	1,234	1,204	1,227	+7.0	+0.57	125,600	33,282,418,688
[6418]	26/09/02	1,256	1,256	1,220	1,220	-42.0	-3.33	138,700	33,092,544,512
[6418]	26/09/01	1,271	1,285	1,261	1,262	-18.0	-1.41	105,100	34,231,795,712
[6418]	26/08/31	1,255	1,282	1,233	1,280	+25.0	+1.99	156,000	34,720,047,104
[6418]	26/08/28	1,251	1,264	1,249	1,255	+4.0	+0.32	128,500	34,041,919,488
[6418]	26/08/27	1,254	1,267	1,240	1,251	-3.0	-0.24	137,200	33,933,420,544
[6418]	26/08/26	1,242	1,269	1,239	1,254	+12.0	+0.97	140,200	34,014,795,776
[6418]	26/08/25	1,237	1,244	1,208	1,242	+12.0	+0.98	146,100	33,689,294,848
[6418]	26/08/24	1,242	1,246	1,224	1,230	-5.0	-0.40	148,800	33,363,793,920
[6418]	26/08/21	1,233	1,235	1,212	1,235	-2.0	-0.16	140,900	33,499,418,624
[6418]	26/08/20	1,230	1,244	1,201	1,237	+19.0	+1.56	215,600	33,553,670,144
[6418]	26/08/19	1,260	1,265	1,216	1,218	-63.0	-4.92	162,600	33,038,292,992
[6418]	26/08/18	1,304	1,308	1,275	1,281	-23.0	-1.76	141,100	34,747,170,816
[6418]	26/08/17	1,273	1,326	1,273	1,304	+27.0	+2.11	272,800	35,371,048,960
[6418]	26/08/14	1,260	1,287	1,256	1,277	+14.0	+1.11	218,700	34,638,671,872
[6418]	26/08/13	1,210	1,263	1,206	1,263	+52.0	+4.29	376,000	34,258,921,472
[6418]	26/08/12	1,225	1,233	1,199	1,211	-18.0	-1.46	193,900	32,848,418,816
[6418]	26/08/10	1,195	1,247	1,181	1,229	+29.0	+2.42	214,300	33,336,670,208
[6418]	26/08/07	1,178	1,221	1,178	1,200	+52.0	+4.53	333,400	32,550,043,648
[6418]	26/08/06	1,130	1,150	1,127	1,148	+19.0	+1.68	96,400	31,139,540,992
[6418]	26/08/05	1,132	1,135	1,123	1,129	-12.0	-1.05	88,000	30,624,165,888
[6418]	26/08/04	1,130	1,154	1,129	1,141	+6.0	+0.53	90,500	30,949,666,816
[6418]	26/08/03	1,128	1,136	1,110	1,135	+2.0	+0.18	107,300	30,786,916,352
[6418]	26/07/31	1,117	1,150	1,114	1,133	+16.0	+1.43	157,100	30,732,664,832
[6418]	26/07/30	1,100	1,123	1,094	1,117	+10.0	+0.90	157,200	30,298,664,960
[6418]	26/07/29	1,087	1,109	1,085	1,107	+22.0	+2.03	210,000	30,027,415,552
[6418]	26/07/28	1,081	1,085	1,067	1,085	-2.0	-0.18	110,200	29,430,663,168
[6418]	26/07/27	1,067	1,091	1,063	1,087	+31.0	+2.94	99,700	29,484,914,688
[6418]	26/07/24	1,070	1,070	1,049	1,056	-23.0	-2.13	97,800	28,644,038,656
[6418]	26/07/23	1,077	1,083	1,072	1,079	-2.0	-0.19	66,700	29,267,914,752
[6418]	26/07/22	1,084	1,088	1,077	1,081	+2.0	+0.19	61,300	29,322,164,224
[6418]	26/07/21	1,052	1,084	1,052	1,079	+35.0	+3.35	97,200	29,267,914,752
[6418]	26/07/17	1,055	1,058	1,037	1,044	-21	-1.97	93,900	-
[6418]	26/07/16	1,072	1,080	1,064	1,065	-15	-1.39	54,200	-
[6418]	26/07/15	1,069	1,081	1,067	1,080	+22	+2.08	69,300	-
[6418]	26/07/14	1,055	1,067	1,052	1,058	+1	+0.09	88,100	-
[6418]	26/07/13	1,084	1,096	1,056	1,057	-26	-2.40	93,000	-
[6418]	26/07/10	1,067	1,086	1,066	1,083	+21	+1.98	140,200	-
[6418]	26/07/09	1,067	1,068	1,048	1,062	-7	-0.65	112,300	-
[6418]	26/07/08	1,073	1,087	1,068	1,069	-8	-0.74	134,500	-
[6418]	26/07/07	1,027	1,079	1,025	1,077	+50	+4.87	276,300	-
[6418]	26/07/06	1,015	1,028	1,013	1,027	+17	+1.68	89,300	-
[6418]	26/07/03	993	1,014	991	1,010	+17	+1.71	100,900	-
[6418]	26/07/02	989	1,000	985	993	+4	+0.40	110,800	-
[6418]	26/07/01	995	995	983	989	0	0.00	72,000	-
[6418]	26/06/30	988	994	978	989	-1	-0.10	73,000	-
[6418]	26/06/29	984	990	974	990	+6	+0.61	116,100	-
[6418]	26/06/26	985	994	977	984	-6	-0.61	71,700	-
[6418]	26/06/25	994	997	986	990	+10	+1.02	96,700	-
[6418]	26/06/24	978	997	978	980	+2	+0.20	69,700	-
[6418]	26/06/23	988	991	977	978	-10	-1.01	78,400	-
[6418]	26/06/22	989	1,000	988	988	0	0.00	81,200	-
[6418]	26/06/19	984	993	983	988	+3	+0.30	58,600	-
[6418]	26/06/18	987	999	985	985	0	0.00	68,100	-
[6418]	26/06/17	971	999	971	985	+15	+1.55	136,300	-
[6418]	26/06/16	973	975	964	970	-6	-0.61	64,900	-
[6418]	26/06/15	973	985	968	976	+5	+0.51	120,500	-
[6418]	26/06/12	962	980	960	971	+11	+1.15	155,000	-
[6418]	26/06/11	954	962	946	960	0	0.00	133,500	-
[6418]	26/06/10	935	961	933	960	+19	+2.02	196,800	-
[6418]	26/06/09	950	958	939	941	-2	-0.21	79,500	-
[6418]	26/06/08	940	944	931	943	-5	-0.53	154,800	-
[6418]	26/06/05	941	954	940	948	+9	+0.96	108,600	-
[6418]	26/06/04	943	946	931	939	-4	-0.42	186,100	-
[6418]	26/06/03	936	952	929	943	+4	+0.43	118,400	-
[6418]	26/06/02	957	961	931	939	-23	-2.39	118,800	-
[6418]	26/06/01	977	977	955	962	-15	-1.54	143,000	-
[6418]	26/05/29	948	981	945	977	+36	+3.83	186,900	-
[6418]	26/05/28	934	942	927	941	+2	+0.21	150,700	-
[6418]	26/05/27	945	947	928	939	-2	-0.21	214,300	-
[6418]	26/05/26	946	948	936	941	-8	-0.84	102,900	-
[6418]	26/05/25	980	980	943	949	-31	-3.16	211,200	-
[6418]	26/05/22	948	990	948	980	+70.0	+7.69	433,000	-
[6418]	26/05/21	905	919	904	910	+15.0	+1.68	114,500	-
[6418]	26/05/20	908	908	890	895	-16.0	-1.76	256,700	-
[6418]	26/05/19	918	920	906	911	-4.0	-0.44	143,900	-
[6418]	26/05/18	915	930	913	915	+13.0	+1.44	254,200	-
[6418]	26/05/15	904	914	896	902	0	+0.00	294,800	-
[6418]	26/05/14	950	956	897	902	-71.0	-7.30	579,700	-
[6418]	26/05/13	955	999	955	973	+12.0	+1.25	494,000	-
[6418]	26/05/12	964	967	953	961	-3.0	-0.31	129,400	-
[6418]	26/05/11	973	974	963	964	-8.0	-0.82	129,300	-
[6418]	26/05/08	978	979	970	972	-8.0	-0.82	122,500	-
[6418]	26/05/07	986	988	976	980	+4.0	+0.41	114,100	-
[6418]	26/05/01	972	980	969	976	+4.0	+0.41	91,000	-
[6418]	26/04/30	980	980	971	972	-12.0	-1.22	113,900	-
[6418]	26/04/28	980	985	978	984	+2.0	+0.20	78,600	-
[6418]	26/04/27	972	984	970	982	+11	+1.13	76,100	-
[6418]	26/04/24	980	985	968	971	-9	-0.92	130,700	-
[6418]	26/04/23	995	995	973	980	-7	-0.71	164,300	-
[6418]	26/04/22	1,003	1,003	986	987	-10	-1.00	130,500	-
[6418]	26/04/21	1,009	1,015	996	997	-3	-0.30	110,200	-
[6418]	26/04/20	1,019	1,019	1,000	1,000	-11	-1.09	110,500	-
[6418]	26/04/17	1,018	1,018	1,006	1,011	+1	+0.10	76,000	-
[6418]	26/04/16	1,015	1,022	1,009	1,010	-3	-0.30	84,300	-
[6418]	26/04/15	1,020	1,028	1,008	1,013	+1	+0.10	96,300	-
[6418]	26/04/14	1,018	1,024	1,011	1,012	-2	-0.20	67,600	-
[6418]	26/04/13	1,011	1,019	1,005	1,014	-2	-0.20	109,000	-
[6418]	26/04/10	1,032	1,039	1,011	1,016	-13	-1.26	101,200	-
[6418]	26/04/09	1,050	1,051	1,029	1,029	-18	-1.72	89,600	-
[6418]	26/04/08	1,043	1,055	1,038	1,047	+26	+2.55	110,900	-
[6418]	26/04/07	1,033	1,041	1,021	1,021	-7	-0.68	66,200	-
[6418]	26/04/06	1,042	1,043	1,028	1,028	-14	-1.34	69,900	-
[6418]	26/04/03	1,030	1,052	1,030	1,042	+14	+1.36	75,000	-
[6418]	26/04/02	1,043	1,059	1,026	1,028	-22	-2.10	75,700	-
[6418]	26/04/01	1,037	1,050	1,035	1,050	+33	+3.24	115,800	-
[6418]	26/03/31	1,017	1,033	1,014	1,017	-6	-0.59	116,200	-
[6418]	26/03/30	1,013	1,027	997	1,023	-40	-3.76	181,900	-
[6418]	26/03/27	1,053	1,069	1,040	1,063	+9	+0.85	147,400	-
[6418]	26/03/26	1,070	1,074	1,043	1,054	-13	-1.22	105,400	-
[6418]	26/03/25	1,060	1,075	1,059	1,067	+22	+2.11	89,400	-
[6418]	26/03/24	1,044	1,050	1,031	1,045	+31	+3.06	84,900	-
[6418]	26/03/23	1,025	1,033	1,012	1,014	-50	-4.70	151,300	-
[6418]	26/03/19	1,095	1,095	1,064	1,064	-40	-3.62	145,000	-
[6418]	26/03/18	1,098	1,110	1,098	1,104	+11	+1.01	71,300	-
[6418]	26/03/17	1,101	1,109	1,090	1,093	-6	-0.55	66,400	-
[6418]	26/03/16	1,100	1,109	1,093	1,099	-4	-0.36	92,700	-
[6418]	26/03/13	1,102	1,112	1,097	1,103	-18	-1.61	118,800	-
[6418]	26/03/12	1,145	1,157	1,121	1,121	-18	-1.58	133,800	-
[6418]	26/03/11	1,150	1,156	1,139	1,139	-5	-0.44	100,500	-
[6418]	26/03/10	1,135	1,144	1,121	1,144	+26	+2.33	106,500	-
[6418]	26/03/09	1,105	1,121	1,095	1,118	-47	-4.03	193,400	-
[6418]	26/03/06	1,190	1,192	1,154	1,165	-21	-1.77	92,600	-
[6418]	26/03/05	1,175	1,194	1,171	1,186	+31	+2.68	109,100	-
[6418]	26/03/04	1,146	1,182	1,129	1,155	-20	-1.70	295,500	-
[6418]	26/03/03	1,234	1,239	1,173	1,175	-69	-5.55	237,300	-
[6418]	26/03/02	1,233	1,248	1,225	1,244	-13	-1.03	140,200	-
[6418]	26/02/27	1,206	1,260	1,196	1,257	+51	+4.23	365,000	-
[6418]	26/02/26	1,211	1,216	1,194	1,206	+8	+0.67	142,300	-
[6418]	26/02/25	1,229	1,230	1,198	1,198	-18	-1.48	171,900	-
[6418]	26/02/24	1,207	1,233	1,200	1,216	+9	+0.75	205,300	-
[6418]	26/02/20	1,212	1,221	1,187	1,207	-12	-0.98	155,200	-
[6418]	26/02/19	1,218	1,221	1,201	1,219	+13	+1.08	156,300	-
[6418]	26/02/18	1,177	1,220	1,172	1,206	+29	+2.46	297,100	-
[6418]	26/02/17	1,139	1,177	1,135	1,177	+42	+3.70	308,800	-
[6418]	26/02/16	1,123	1,137	1,114	1,135	+11	+0.98	124,500	-
[6418]	26/02/13	1,164	1,165	1,122	1,124	-34	-2.94	159,000	-
[6418]	26/02/12	1,164	1,177	1,147	1,158	-10	-0.86	277,300	-
[6418]	26/02/10	1,140	1,168	1,136	1,168	+27	+2.37	455,000	-
[6418]	26/02/09	1,148	1,153	1,112	1,141	+111	+10.78	855,500	-
[6418]	26/02/06	1,041	1,042	1,023	1,030	-15	-1.44	114,200	-
[6418]	26/02/05	1,047	1,058	1,044	1,045	+6	+0.58	129,700	-
[6418]	26/02/04	1,027	1,043	1,025	1,039	+15	+1.46	110,800	-
[6418]	26/02/03	1,025	1,030	1,016	1,024	+9	+0.89	67,400	-
[6418]	26/02/02	1,023	1,034	1,015	1,015	0	0.00	125,800	-
[6418]	26/01/30	1,012	1,018	1,008	1,015	+3	+0.30	82,800	-
[6418]	26/01/29	1,011	1,015	999	1,012	+2	+0.20	144,100	-
[6418]	26/01/28	1,013	1,017	1,005	1,010	-6	-0.59	81,400	-
[6418]	26/01/27	1,005	1,018	1,001	1,016	+11	+1.09	98,100	-
[6418]	26/01/26	1,024	1,031	1,004	1,005	-30	-2.90	171,100	-
[6418]	26/01/23	1,034	1,045	1,030	1,035	+1	+0.10	90,800	-
[6418]	26/01/22	1,020	1,037	1,019	1,034	+19	+1.87	62,500	-
[6418]	26/01/21	1,029	1,029	1,010	1,015	-16	-1.55	115,300	-
[6418]	26/01/20	1,041	1,047	1,030	1,031	-10	-0.96	97,500	-
[6418]	26/01/19	1,051	1,056	1,035	1,041	-16	-1.51	133,500	-
[6418]	26/01/16	1,056	1,063	1,036	1,057	+2	+0.19	114,400	-
[6418]	26/01/15	1,044	1,055	1,040	1,055	+12	+1.15	120,200	-
[6418]	26/01/14	1,038	1,043	1,036	1,043	+13	+1.26	100,200	-
[6418]	26/01/13	1,032	1,038	1,026	1,030	0	0.00	129,300	-
[6418]	26/01/09	1,026	1,032	1,025	1,030	+7	+0.68	55,100	-
[6418]	26/01/08	1,023	1,032	1,023	1,023	-3	-0.29	60,700	-
[6418]	26/01/07	1,020	1,031	1,016	1,026	+6	+0.59	75,100	-
[6418]	26/01/06	1,022	1,029	1,016	1,020	-1	-0.10	89,100	-
[6418]	26/01/05	1,040	1,042	1,021	1,021	-7	-0.68	87,400	-
[6418]	25/12/30	1,039	1,040	1,024	1,028	-11	-1.06	95,800	-
[6418]	25/12/29	1,026	1,043	1,025	1,039	+19	+1.86	200,800	-
[6418]	25/12/26	1,015	1,020	1,012	1,020	0	0.00	98,700	-
[6418]	25/12/25	1,017	1,026	1,011	1,020	+11	+1.09	93,500	-
[6418]	25/12/24	1,016	1,017	1,007	1,009	-5	-0.49	79,600	-
[6418]	25/12/23	1,003	1,021	1,002	1,014	+10	+1.00	112,700	-
[6418]	25/12/22	1,003	1,013	1,003	1,004	-3	-0.30	75,500	-
[6418]	25/12/19	1,001	1,008	1,000	1,007	+6	+0.60	42,600	-
[6418]	25/12/18	1,000	1,004	996	1,001	+3	+0.30	44,100	-
[6418]	25/12/17	996	1,001	992	998	+1	+0.10	52,100	-
[6418]	25/12/16	1,016	1,016	997	997	-20	-1.97	87,300	-
[6418]	25/12/15	1,009	1,017	1,003	1,017	+6	+0.59	76,500	-
[6418]	25/12/12	1,011	1,018	1,003	1,011	+17	+1.71	90,500	-
[6418]	25/12/11	1,010	1,011	994	994	-12	-1.19	71,200	-
[6418]	25/12/10	1,001	1,017	1,001	1,006	+5	+0.50	89,700	-
[6418]	25/12/09	1,015	1,016	997	1,001	-12	-1.18	82,900	-
[6418]	25/12/08	1,026	1,034	1,010	1,013	-11	-1.07	94,300	-
[6418]	25/12/05	1,017	1,025	1,015	1,024	+4	+0.39	107,000	-
[6418]	25/12/04	1,017	1,024	1,012	1,020	+11	+1.09	61,400	-
[6418]	25/12/03	1,013	1,016	1,005	1,009	-4	-0.39	96,700	-
[6418]	25/12/02	1,041	1,041	1,013	1,013	-32	-3.06	106,700	-
[6418]	25/12/01	1,040	1,047	1,034	1,045	+10	+0.97	174,400	-
[6418]	25/11/28	1,026	1,035	1,023	1,035	+9	+0.88	81,900	-
[6418]	25/11/27	1,023	1,026	1,019	1,026	+4	+0.39	69,000	-
[6418]	25/11/26	1,015	1,022	1,010	1,022	+9	+0.89	90,600	-
[6418]	25/11/25	1,001	1,018	1,000	1,013	+19	+1.91	140,800	-
[6418]	25/11/21	968	999	966	994	+24	+2.47	142,300	-
[6418]	25/11/20	980	981	969	970	+5	+0.52	77,000	-
[6418]	25/11/19	979	981	961	965	-14	-1.43	114,200	-
[6418]	25/11/18	981	981	971	979	-2	-0.20	87,300	-
[6418]	25/11/17	1,000	1,003	979	981	-16	-1.60	94,000	-
[6418]	25/11/14	999	1,005	996	997	-11	-1.09	64,000	-
[6418]	25/11/13	1,005	1,009	1,003	1,008	+6	+0.60	44,300	-
[6418]	25/11/12	1,003	1,012	1,002	1,002	+3	+0.30	76,900	-
[6418]	25/11/11	1,011	1,011	995	999	-11	-1.09	50,700	-
[6418]	25/11/10	1,000	1,010	998	1,010	+16	+1.61	80,100	-
[6418]	25/11/07	989	994	982	994	-3	-0.30	82,800	-
[6418]	25/11/06	1,010	1,015	991	997	+8	+0.81	143,100	-
[6418]	25/11/05	996	1,004	973	989	-9	-0.90	182,600	-
[6418]	25/11/04	994	1,015	990	998	-2	-0.20	90,000	-
[6418]	25/10/31	1,003	1,009	994	1,000	-8	-0.79	114,700	-
[6418]	25/10/30	1,013	1,024	1,008	1,008	-6	-0.59	94,500	-
[6418]	25/10/29	1,018	1,023	1,010	1,014	+18	+1.81	129,900	-
[6418]	25/10/28	1,014	1,017	996	996	-18	-1.78	83,600	-
[6418]	25/10/27	1,012	1,018	1,009	1,014	+7	+0.70	71,900	-
[6418]	25/10/24	1,015	1,016	1,005	1,007	-2	-0.20	78,600	-
[6418]	25/10/23	1,016	1,017	1,006	1,009	-17	-1.66	75,400	-
[6418]	25/10/22	1,025	1,036	1,017	1,026	-8	-0.77	91,600	-
[6418]	25/10/21	1,032	1,045	1,030	1,034	+11	+1.08	253,900	-
[6418]	25/10/20	1,020	1,025	1,014	1,023	+13	+1.29	126,100	-
[6418]	25/10/17	1,015	1,019	999	1,010	-9	-0.88	104,000	-
[6418]	25/10/16	1,008	1,043	1,004	1,019	+37	+3.77	281,200	-
[6418]	25/10/15	961	982	957	982	+38	+4.03	74,200	-
[6418]	25/10/14	944	951	933	944	-7	-0.74	111,600	-
[6418]	25/10/10	973	975	951	951	-25	-2.56	111,100	-
[6418]	25/10/09	984	990	976	976	-8	-0.81	51,300	-
[6418]	25/10/08	1,000	1,003	984	984	-16	-1.60	77,400	-
[6418]	25/10/07	997	1,008	997	1,000	+5	+0.50	98,400	-
[6418]	25/10/06	992	995	981	995	+25	+2.58	180,500	-
[6418]	25/10/03	958	973	958	970	+12	+1.25	83,100	-
[6418]	25/10/02	952	960	949	958	+9	+0.95	86,200	-
[6418]	25/10/01	988	988	946	949	-39	-3.95	173,100	-
[6418]	25/09/30	1,001	1,005	988	988	-14	-1.40	94,300	-
[6418]	25/09/29	1,000	1,006	993	1,002	-11	-1.09	85,700	-
[6418]	25/09/26	1,008	1,014	1,006	1,013	+4	+0.40	83,500	-
[6418]	25/09/25	1,001	1,012	1,000	1,009	+9	+0.90	102,200	-
[6418]	25/09/24	998	1,003	996	1,000	0	0.00	71,600	-
[6418]	25/09/22	998	1,006	996	1,000	+9	+0.91	72,500	-
[6418]	25/09/19	1,006	1,006	985	991	-11	-1.10	111,400	-
[6418]	25/09/18	1,005	1,006	999	1,002	-3	-0.30	64,900	-
[6418]	25/09/17	1,007	1,007	996	1,005	-3	-0.30	55,200	-
[6418]	25/09/16	1,003	1,010	999	1,008	+11	+1.10	101,000	-
[6418]	25/09/12	998	1,002	993	997	-1	-0.10	67,100	-
[6418]	25/09/11	1,000	1,001	992	998	-2	-0.20	69,400	-
[6418]	25/09/10	1,003	1,007	998	1,000	+2	+0.20	55,900	-
[6418]	25/09/09	1,011	1,016	997	998	-14	-1.38	97,700	-
[6418]	25/09/08	1,007	1,018	1,007	1,012	+5	+0.50	92,500	-
[6418]	25/09/05	1,005	1,007	999	1,007	+1	+0.10	71,700	-