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
[6918]	26/10/29	3,860	3,860	3,665	3,720	-95.0	-2.49	35,500	21,700,259,840
[6918]	26/10/28	3,820	3,860	3,735	3,815	+65.0	+1.73	45,000	22,254,432,256
[6918]	26/10/27	3,750	3,810	3,710	3,750	+100.0	+2.74	35,800	21,875,261,440
[6918]	26/10/26	3,550	3,650	3,535	3,650	+30.0	+0.83	44,000	21,291,921,408
[6918]	26/10/23	3,525	3,620	3,415	3,620	-20.0	-0.55	59,200	21,116,919,808
[6918]	26/10/22	3,805	3,850	3,625	3,640	-190.0	-4.96	36,200	21,233,586,176
[6918]	26/10/21	3,845	3,860	3,775	3,830	+125.0	+3.37	28,500	22,341,933,056
[6918]	26/10/20	3,945	3,945	3,705	3,705	-240.0	-6.08	53,200	21,612,759,040
[6918]	26/10/19	3,790	3,975	3,745	3,945	+15.0	+0.38	42,800	23,012,773,888
[6918]	26/10/16	4,005	4,055	3,875	3,930	-25.0	-0.63	40,000	22,925,273,088
[6918]	26/10/15	4,130	4,155	3,955	3,955	-315.0	-7.38	67,600	23,071,109,120
[6918]	26/10/14	4,355	4,380	4,240	4,270	-60.0	-1.39	39,200	24,908,630,016
[6918]	26/10/13	4,360	4,430	4,280	4,330	-90.0	-2.04	45,100	25,258,635,264
[6918]	26/10/09	4,275	4,435	4,240	4,420	+75.0	+1.73	39,300	25,783,642,112
[6918]	26/10/08	4,330	4,380	4,290	4,345	-90.0	-2.03	34,900	25,346,136,064
[6918]	26/10/07	4,445	4,490	4,360	4,435	-25.0	-0.56	32,400	25,871,142,912
[6918]	26/10/06	4,460	4,520	4,390	4,460	0	+0.00	45,000	26,016,976,896
[6918]	26/10/05	4,400	4,520	4,400	4,460	+105.0	+2.41	43,800	26,016,976,896
[6918]	26/10/02	4,375	4,475	4,320	4,355	-60.0	-1.36	53,900	25,404,469,248
[6918]	26/10/01	4,315	4,420	4,315	4,415	+30.0	+0.68	45,000	25,754,474,496
[6918]	26/09/30	4,255	4,440	4,240	4,385	+200.0	+4.78	68,800	25,579,472,896
[6918]	26/09/29	3,925	4,185	3,910	4,185	+155.0	+3.85	55,500	24,412,790,784
[6918]	26/09/28	4,110	4,135	3,965	4,030	-30.0	-0.74	52,200	23,508,613,120
[6918]	26/09/25	3,915	4,070	3,910	4,060	+90.0	+2.27	62,500	23,683,616,768
[6918]	26/09/24	3,895	4,030	3,840	3,970	+215.0	+5.73	77,700	23,158,609,920
[6918]	26/09/18	3,600	3,765	3,550	3,755	+185.0	+5.18	67,700	21,904,429,056
[6918]	26/09/17	3,565	3,595	3,525	3,570	+35.0	+0.99	25,100	20,825,247,744
[6918]	26/09/16	3,525	3,560	3,485	3,535	+45.0	+1.29	20,100	20,621,080,576
[6918]	26/09/15	3,425	3,545	3,390	3,490	+40.0	+1.16	28,900	20,358,576,128
[6918]	26/09/14	3,485	3,500	3,405	3,450	-75.0	-2.13	25,300	20,125,241,344
[6918]	26/09/11	3,530	3,535	3,410	3,525	-70.0	-1.95	50,100	20,562,745,344
[6918]	26/09/10	3,585	3,620	3,545	3,595	-5.0	-0.14	20,100	20,971,083,776
[6918]	26/09/09	3,560	3,645	3,550	3,600	+50.0	+1.41	30,600	21,000,251,392
[6918]	26/09/08	3,680	3,735	3,550	3,550	-200.0	-5.33	54,400	20,708,581,376
[6918]	26/09/07	3,645	3,750	3,630	3,750	+175.0	+4.90	69,700	21,875,261,440
[6918]	26/09/04	3,540	3,585	3,530	3,575	+35.0	+0.99	27,800	20,854,415,360
[6918]	26/09/03	3,525	3,575	3,465	3,540	+50.0	+1.43	26,900	20,650,246,144
[6918]	26/09/02	3,445	3,520	3,415	3,490	-20.0	-0.57	45,000	20,358,576,128
[6918]	26/09/01	3,575	3,575	3,465	3,510	-65.0	-1.82	75,500	20,475,244,544
[6918]	26/08/31	3,540	3,605	3,475	3,575	-25.0	-0.69	57,400	20,854,415,360
[6918]	26/08/28	3,685	3,705	3,585	3,600	-60.0	-1.64	38,200	21,000,251,392
[6918]	26/08/27	3,725	3,795	3,625	3,660	-20.0	-0.54	53,300	21,350,254,592
[6918]	26/08/26	3,640	3,680	3,570	3,680	+25.0	+0.68	67,300	21,466,923,008
[6918]	26/08/25	3,555	3,670	3,500	3,655	+95.0	+2.67	52,700	21,254,932,480
[6918]	26/08/24	3,620	3,640	3,530	3,560	+10.0	+0.28	45,600	20,702,478,336
[6918]	26/08/21	3,500	3,635	3,485	3,550	+25.0	+0.71	34,800	20,644,325,376
[6918]	26/08/20	3,555	3,580	3,450	3,525	-20.0	-0.56	76,400	20,498,944,000
[6918]	26/08/19	3,630	3,665	3,515	3,545	-225.0	-5.97	78,900	20,615,249,920
[6918]	26/08/18	4,025	4,025	3,765	3,770	-225.0	-5.63	85,700	21,923,692,544
[6918]	26/08/17	4,000	4,060	3,890	3,995	+65.0	+1.65	98,200	23,232,135,168
[6918]	26/08/14	3,800	4,060	3,760	3,930	+445.0	+12.77	382,100	22,854,139,904
[6918]	26/08/13	3,465	3,520	3,430	3,485	+90.0	+2.65	111,700	20,266,330,112
[6918]	26/08/12	3,320	3,445	3,290	3,395	+95.0	+2.88	53,300	19,742,953,472
[6918]	26/08/10	3,295	3,320	3,240	3,300	+75.0	+2.33	22,900	19,190,499,328
[6918]	26/08/07	3,295	3,320	3,160	3,225	-90.0	-2.71	30,000	18,754,353,152
[6918]	26/08/06	3,295	3,320	3,235	3,315	-30.0	-0.90	39,900	19,277,729,792
[6918]	26/08/05	3,230	3,365	3,230	3,345	+135.0	+4.21	78,900	19,452,188,672
[6918]	26/08/04	3,115	3,230	3,115	3,210	+115.0	+3.72	48,000	18,667,122,688
[6918]	26/08/03	3,050	3,150	3,000	3,095	-25.0	-0.80	47,500	17,998,362,624
[6918]	26/07/31	3,020	3,160	3,000	3,120	+171.0	+5.80	46,800	18,143,746,048
[6918]	26/07/30	2,898	3,005	2,880	2,949	+33.0	+1.13	20,100	17,149,328,384
[6918]	26/07/29	3,100	3,110	2,815	2,916	-184.0	-5.94	79,500	16,957,423,616
[6918]	26/07/28	3,125	3,125	3,060	3,100	-80.0	-2.52	25,300	18,027,440,128
[6918]	26/07/27	3,225	3,225	3,120	3,180	+5.0	+0.16	21,100	18,492,663,808
[6918]	26/07/24	3,225	3,225	3,160	3,175	-100.0	-3.05	15,000	18,463,586,304
[6918]	26/07/23	3,295	3,360	3,270	3,275	+15.0	+0.46	13,700	19,045,117,952
[6918]	26/07/22	3,220	3,330	3,220	3,260	+60.0	+1.88	24,200	18,957,887,488
[6918]	26/07/21	3,050	3,215	2,999	3,200	+175.0	+5.79	37,500	18,608,969,728
[6918]	26/07/17	3,200	3,200	2,916	3,025	-190	-5.91	69,700	-
[6918]	26/07/16	3,265	3,265	3,200	3,215	-115	-3.45	13,600	-
[6918]	26/07/15	3,300	3,330	3,235	3,330	+90	+2.78	10,600	-
[6918]	26/07/14	3,210	3,250	3,165	3,240	+10	+0.31	15,400	-
[6918]	26/07/13	3,260	3,330	3,165	3,230	-50	-1.52	20,200	-
[6918]	26/07/10	3,200	3,380	3,200	3,280	+90	+2.82	23,000	-
[6918]	26/07/09	3,180	3,190	3,130	3,190	+70	+2.24	15,100	-
[6918]	26/07/08	3,205	3,210	3,115	3,120	-110	-3.41	24,400	-
[6918]	26/07/07	3,350	3,350	3,210	3,230	-125	-3.73	12,600	-
[6918]	26/07/06	3,405	3,470	3,325	3,355	-20	-0.59	21,700	-
[6918]	26/07/03	3,335	3,395	3,215	3,375	+25	+0.75	23,400	-
[6918]	26/07/02	3,360	3,380	3,215	3,350	-30	-0.89	21,500	-
[6918]	26/07/01	3,350	3,465	3,290	3,380	+80	+2.42	38,500	-
[6918]	26/06/30	3,265	3,320	3,220	3,300	+35	+1.07	12,300	-
[6918]	26/06/29	3,300	3,330	3,150	3,265	-5	-0.15	26,500	-
[6918]	26/06/26	3,390	3,390	3,220	3,270	-140	-4.11	22,100	-
[6918]	26/06/25	3,400	3,485	3,395	3,410	+70	+2.10	27,100	-
[6918]	26/06/24	3,340	3,460	3,275	3,340	-50	-1.47	22,300	-
[6918]	26/06/23	3,515	3,525	3,375	3,390	-150	-4.24	27,200	-
[6918]	26/06/22	3,415	3,595	3,345	3,540	+175	+5.20	35,600	-
[6918]	26/06/19	3,495	3,500	3,290	3,365	-85	-2.46	26,800	-
[6918]	26/06/18	3,400	3,500	3,370	3,450	+115	+3.45	39,500	-
[6918]	26/06/17	3,265	3,345	3,190	3,335	+65	+1.99	26,700	-
[6918]	26/06/16	3,240	3,335	3,200	3,270	+70	+2.19	22,200	-
[6918]	26/06/15	3,185	3,240	3,135	3,200	+145	+4.75	21,000	-
[6918]	26/06/12	3,095	3,130	3,030	3,055	+80	+2.69	29,800	-
[6918]	26/06/11	2,890	2,978	2,824	2,975	+75	+2.59	27,800	-
[6918]	26/06/10	3,000	3,070	2,866	2,900	-150	-4.92	46,900	-
[6918]	26/06/09	3,110	3,135	2,985	3,050	-10	-0.33	35,300	-
[6918]	26/06/08	3,075	3,090	3,005	3,060	-195	-5.99	39,500	-
[6918]	26/06/05	3,285	3,295	3,145	3,255	-30	-0.91	25,000	-
[6918]	26/06/04	3,260	3,350	3,160	3,285	-20	-0.61	34,100	-
[6918]	26/06/03	3,430	3,430	3,260	3,305	-110	-3.22	35,200	-
[6918]	26/06/02	3,530	3,530	3,285	3,415	-110	-3.12	25,900	-
[6918]	26/06/01	3,540	3,625	3,490	3,525	0	0.00	32,800	-
[6918]	26/05/29	3,500	3,570	3,430	3,525	+35	+1.00	19,100	-
[6918]	26/05/28	3,405	3,565	3,290	3,490	+175	+5.28	42,800	-
[6918]	26/05/27	3,400	3,430	3,265	3,315	-45	-1.34	19,500	-
[6918]	26/05/26	3,500	3,515	3,320	3,360	-110	-3.17	18,600	-
[6918]	26/05/25	3,405	3,515	3,405	3,470	+70	+2.06	16,300	-
[6918]	26/05/22	3,460	3,505	3,345	3,400	-35.0	-1.02	29,800	-
[6918]	26/05/21	3,360	3,485	3,360	3,435	+125.0	+3.78	14,100	-
[6918]	26/05/20	3,525	3,525	3,285	3,310	-260.0	-7.28	19,700	-
[6918]	26/05/19	3,750	3,750	3,485	3,570	-190.0	-5.05	45,900	-
[6918]	26/05/18	3,590	3,790	3,560	3,760	+240.0	+6.82	53,100	-
[6918]	26/05/15	3,465	3,615	3,320	3,520	-15.0	-0.42	76,800	-
[6918]	26/05/14	3,635	3,645	3,435	3,535	-110.0	-3.02	60,400	-
[6918]	26/05/13	3,600	3,665	3,510	3,645	-25.0	-0.68	24,500	-
[6918]	26/05/12	3,700	3,750	3,605	3,670	-15.0	-0.41	47,800	-
[6918]	26/05/11	3,375	3,700	3,375	3,685	+360.0	+10.83	93,600	-
[6918]	26/05/08	3,245	3,330	3,230	3,325	+30.0	+0.91	23,800	-
[6918]	26/05/07	3,175	3,320	3,135	3,295	+190.0	+6.12	60,400	-
[6918]	26/05/01	2,912	3,140	2,908	3,105	+172.0	+5.86	38,900	-
[6918]	26/04/30	2,891	2,944	2,883	2,933	+34.0	+1.17	12,000	-
[6918]	26/04/28	2,950	3,000	2,886	2,899	-70.0	-2.36	17,200	-
[6918]	26/04/27	3,025	3,050	2,952	2,969	-61	-2.01	47,000	-
[6918]	26/04/24	2,986	3,070	2,986	3,030	+25	+0.83	18,500	-
[6918]	26/04/23	3,030	3,030	2,966	3,005	-55	-1.80	20,000	-
[6918]	26/04/22	3,055	3,100	2,992	3,060	+5	+0.16	41,600	-
[6918]	26/04/21	2,907	3,075	2,907	3,055	+98	+3.31	36,100	-
[6918]	26/04/20	2,851	2,980	2,813	2,957	+156	+5.57	30,000	-
[6918]	26/04/17	2,873	2,875	2,800	2,801	-53	-1.86	21,600	-
[6918]	26/04/16	2,819	2,854	2,816	2,854	+20	+0.71	5,500	-
[6918]	26/04/15	2,896	2,896	2,800	2,834	-18	-0.63	19,000	-
[6918]	26/04/14	2,820	2,894	2,820	2,852	+49	+1.75	26,200	-
[6918]	26/04/13	2,777	2,814	2,747	2,803	+39	+1.41	27,700	-
[6918]	26/04/10	2,727	2,786	2,727	2,764	+41	+1.51	12,800	-
[6918]	26/04/09	2,685	2,750	2,676	2,723	+13	+0.48	17,400	-
[6918]	26/04/08	2,660	2,710	2,655	2,710	+86	+3.28	15,700	-
[6918]	26/04/07	2,603	2,645	2,603	2,624	+23	+0.88	5,200	-
[6918]	26/04/06	2,610	2,640	2,601	2,601	+4	+0.15	6,900	-
[6918]	26/04/03	2,600	2,694	2,578	2,597	+1	+0.04	10,300	-
[6918]	26/04/02	2,670	2,700	2,568	2,596	-32	-1.22	26,400	-
[6918]	26/04/01	2,620	2,669	2,589	2,628	+51	+1.98	16,000	-
[6918]	26/03/31	2,601	2,601	2,537	2,577	-34	-1.30	14,100	-
[6918]	26/03/30	2,630	2,669	2,580	2,611	-168	-6.05	14,200	-
[6918]	26/03/27	2,778	2,779	2,720	2,779	0	0.00	9,700	-
[6918]	26/03/26	2,810	2,820	2,765	2,779	-12	-0.43	15,200	-
[6918]	26/03/25	2,749	2,818	2,733	2,791	+92	+3.41	18,600	-
[6918]	26/03/24	2,694	2,761	2,694	2,699	+49	+1.85	16,700	-
[6918]	26/03/23	2,715	2,727	2,650	2,650	-81	-2.97	25,700	-
[6918]	26/03/19	2,777	2,777	2,725	2,731	-72	-2.57	13,300	-
[6918]	26/03/18	2,787	2,844	2,787	2,803	+9	+0.32	13,200	-
[6918]	26/03/17	2,808	2,865	2,755	2,794	+5	+0.18	22,900	-
[6918]	26/03/16	2,700	2,801	2,700	2,789	+90	+3.33	32,700	-
[6918]	26/03/13	2,702	2,722	2,683	2,699	-43	-1.57	22,000	-
[6918]	26/03/12	2,808	2,808	2,741	2,742	-91	-3.21	13,600	-
[6918]	26/03/11	2,824	2,869	2,824	2,833	+31	+1.11	14,900	-
[6918]	26/03/10	2,774	2,830	2,750	2,802	+115	+4.28	21,300	-
[6918]	26/03/09	2,629	2,735	2,575	2,687	-42	-1.54	84,800	-
[6918]	26/03/06	2,798	2,798	2,684	2,729	-69	-2.47	24,100	-
[6918]	26/03/05	2,774	2,832	2,724	2,798	+139	+5.23	49,900	-
[6918]	26/03/04	2,754	2,780	2,635	2,659	-188	-6.60	44,900	-
[6918]	26/03/03	2,917	2,958	2,839	2,847	-68	-2.33	20,000	-
[6918]	26/03/02	2,960	2,974	2,878	2,915	-110	-3.64	49,500	-
[6918]	26/02/27	3,060	3,110	2,980	3,025	+25	+0.83	25,600	-
[6918]	26/02/26	3,045	3,050	2,985	3,000	-25	-0.83	12,800	-
[6918]	26/02/25	3,020	3,040	2,993	3,025	+5	+0.17	29,900	-
[6918]	26/02/24	2,990	3,045	2,961	3,020	+27	+0.90	20,100	-
[6918]	26/02/20	2,995	2,995	2,955	2,993	-2	-0.07	15,400	-
[6918]	26/02/19	3,030	3,075	2,995	2,995	-35	-1.16	14,800	-
[6918]	26/02/18	2,985	3,145	2,985	3,030	+35	+1.17	42,200	-
[6918]	26/02/17	2,926	3,010	2,915	2,995	+61	+2.08	23,800	-
[6918]	26/02/16	2,974	2,974	2,909	2,934	-39	-1.31	18,700	-
[6918]	26/02/13	3,025	3,030	2,896	2,973	-192	-6.07	47,600	-
[6918]	26/02/12	3,130	3,245	3,130	3,165	+50	+1.61	36,900	-
[6918]	26/02/10	3,115	3,150	3,045	3,115	0	0.00	26,000	-
[6918]	26/02/09	3,080	3,190	3,000	3,115	+125	+4.18	67,900	-
[6918]	26/02/06	2,950	3,090	2,921	2,990	0	0.00	34,300	-
[6918]	26/02/05	2,945	3,000	2,909	2,990	+44	+1.49	21,700	-
[6918]	26/02/04	2,883	2,962	2,864	2,946	+23	+0.79	13,800	-
[6918]	26/02/03	2,907	2,941	2,907	2,923	+46	+1.60	9,800	-
[6918]	26/02/02	2,963	2,963	2,873	2,877	-86	-2.90	20,200	-
[6918]	26/01/30	2,841	2,979	2,822	2,963	+122	+4.29	34,900	-
[6918]	26/01/29	2,878	2,878	2,795	2,841	+3	+0.11	14,900	-
[6918]	26/01/28	2,860	2,864	2,811	2,838	-27	-0.94	11,500	-
[6918]	26/01/27	2,840	2,865	2,820	2,865	+25	+0.88	18,900	-
[6918]	26/01/26	2,930	2,930	2,831	2,840	-90	-3.07	22,900	-
[6918]	26/01/23	2,946	2,948	2,912	2,930	-9	-0.31	12,900	-
[6918]	26/01/22	2,927	2,942	2,885	2,939	+62	+2.16	36,800	-
[6918]	26/01/21	2,850	2,917	2,841	2,877	-16	-0.55	16,800	-
[6918]	26/01/20	2,974	2,979	2,890	2,893	-99	-3.31	30,600	-
[6918]	26/01/19	3,035	3,035	2,970	2,992	-48	-1.58	19,100	-
[6918]	26/01/16	2,903	3,040	2,903	3,040	+167	+5.81	62,000	-
[6918]	26/01/15	2,865	2,873	2,848	2,873	-34	-1.17	23,700	-
[6918]	26/01/14	2,850	2,907	2,840	2,907	+37	+1.29	23,700	-
[6918]	26/01/13	2,820	2,875	2,820	2,870	+63	+2.24	35,100	-
[6918]	26/01/09	2,810	2,835	2,807	2,807	-1	-0.04	9,600	-
[6918]	26/01/08	2,844	2,865	2,808	2,808	-60	-2.09	11,800	-
[6918]	26/01/07	2,816	2,890	2,816	2,868	+52	+1.85	19,500	-
[6918]	26/01/06	2,834	2,880	2,814	2,816	+32	+1.15	32,000	-
[6918]	26/01/05	2,860	2,860	2,762	2,784	-83	-2.90	40,500	-
[6918]	25/12/30	2,611	2,878	2,611	2,867	+256	+9.80	113,600	-
[6918]	25/12/29	2,658	2,660	2,611	2,611	-22	-0.84	18,900	-
[6918]	25/12/26	2,601	2,634	2,581	2,633	+26	+1.00	29,100	-
[6918]	25/12/25	2,610	2,648	2,598	2,607	-3	-0.11	25,700	-
[6918]	25/12/24	2,618	2,630	2,598	2,610	-5	-0.19	26,400	-
[6918]	25/12/23	2,598	2,615	2,585	2,615	+17	+0.65	27,000	-
[6918]	25/12/22	2,625	2,652	2,590	2,598	+7	+0.27	30,000	-
[6918]	25/12/19	2,621	2,629	2,591	2,591	-55	-2.08	19,900	-
[6918]	25/12/18	2,717	2,717	2,623	2,646	-80	-2.93	59,000	-
[6918]	25/12/17	2,669	2,726	2,666	2,726	+57	+2.14	22,600	-
[6918]	25/12/16	2,756	2,756	2,667	2,669	-87	-3.16	28,300	-
[6918]	25/12/15	2,737	2,768	2,715	2,756	-31	-1.11	32,500	-
[6918]	25/12/12	2,799	2,838	2,741	2,787	+6	+0.22	23,200	-
[6918]	25/12/11	2,848	2,848	2,727	2,781	-79	-2.76	41,800	-
[6918]	25/12/10	2,920	2,925	2,840	2,860	-60	-2.05	40,000	-
[6918]	25/12/09	2,885	2,924	2,868	2,920	+59	+2.06	44,800	-
[6918]	25/12/08	2,898	2,900	2,841	2,861	+2	+0.07	32,200	-
[6918]	25/12/05	2,800	2,908	2,788	2,859	+41	+1.45	43,400	-
[6918]	25/12/04	2,750	2,829	2,729	2,818	+61	+2.21	70,800	-
[6918]	25/12/03	2,700	2,766	2,700	2,757	+74	+2.76	46,700	-
[6918]	25/12/02	2,697	2,719	2,670	2,683	-1	-0.04	36,100	-
[6918]	25/12/01	2,700	2,700	2,620	2,684	-16	-0.59	28,600	-
[6918]	25/11/28	2,695	2,709	2,657	2,700	+5	+0.19	16,800	-
[6918]	25/11/27	2,657	2,726	2,643	2,695	+38	+1.43	54,100	-
[6918]	25/11/26	2,648	2,658	2,625	2,657	+48	+1.84	15,600	-
[6918]	25/11/25	2,640	2,652	2,603	2,609	+7	+0.27	27,600	-
[6918]	25/11/21	2,680	2,680	2,596	2,602	-116	-4.27	27,700	-
[6918]	25/11/20	2,718	2,740	2,685	2,718	+31	+1.15	36,200	-
[6918]	25/11/19	2,700	2,708	2,642	2,687	-43	-1.58	39,100	-
[6918]	25/11/18	2,700	2,730	2,644	2,730	+30	+1.11	69,200	-
[6918]	25/11/17	2,700	2,815	2,643	2,700	+111	+4.29	142,000	-
[6918]	25/11/14	2,450	2,600	2,450	2,589	+239	+10.17	139,100	-
[6918]	25/11/13	2,348	2,413	2,328	2,350	+2	+0.09	14,100	-
[6918]	25/11/12	2,357	2,366	2,330	2,348	-18	-0.76	16,000	-
[6918]	25/11/11	2,388	2,400	2,350	2,366	-35	-1.46	16,400	-
[6918]	25/11/10	2,283	2,421	2,263	2,401	+168	+7.52	46,000	-
[6918]	25/11/07	2,260	2,268	2,210	2,233	-33	-1.46	19,500	-
[6918]	25/11/06	2,300	2,308	2,266	2,266	-13	-0.57	14,700	-
[6918]	25/11/05	2,299	2,341	2,247	2,279	-42	-1.81	28,500	-
[6918]	25/11/04	2,295	2,342	2,286	2,321	+26	+1.13	39,600	-
[6918]	25/10/31	2,295	2,334	2,283	2,295	-4	-0.17	14,400	-
[6918]	25/10/30	2,297	2,319	2,277	2,299	+2	+0.09	19,700	-
[6918]	25/10/29	2,320	2,325	2,296	2,297	-23	-0.99	19,700	-
[6918]	25/10/28	2,374	2,374	2,318	2,320	-54	-2.27	14,300	-
[6918]	25/10/27	2,398	2,405	2,359	2,374	-6	-0.25	23,100	-
[6918]	25/10/24	2,333	2,383	2,312	2,380	+75	+3.25	15,100	-
[6918]	25/10/23	2,320	2,333	2,299	2,305	-28	-1.20	14,500	-
[6918]	25/10/22	2,346	2,347	2,297	2,333	-10	-0.43	40,300	-
[6918]	25/10/21	2,382	2,398	2,343	2,343	-37	-1.55	22,700	-
[6918]	25/10/20	2,383	2,397	2,353	2,380	+38	+1.62	9,200	-
[6918]	25/10/17	2,390	2,400	2,328	2,342	-48	-2.01	16,300	-
[6918]	25/10/16	2,340	2,390	2,340	2,390	+51	+2.18	8,100	-
[6918]	25/10/15	2,297	2,339	2,297	2,339	+63	+2.77	10,000	-
[6918]	25/10/14	2,346	2,393	2,275	2,276	-120	-5.01	35,500	-
[6918]	25/10/10	2,490	2,490	2,390	2,396	-102	-4.08	21,600	-
[6918]	25/10/09	2,468	2,532	2,462	2,498	+30	+1.22	23,000	-
[6918]	25/10/08	2,517	2,522	2,451	2,468	-56	-2.22	17,900	-
[6918]	25/10/07	2,500	2,574	2,478	2,524	+43	+1.73	44,400	-
[6918]	25/10/06	2,548	2,561	2,481	2,481	-17	-0.68	28,700	-
[6918]	25/10/03	2,445	2,520	2,445	2,498	+36	+1.46	40,900	-
[6918]	25/10/02	2,370	2,505	2,368	2,462	+127	+5.44	42,500	-
[6918]	25/10/01	2,355	2,371	2,324	2,335	-6	-0.26	24,800	-
[6918]	25/09/30	2,402	2,402	2,341	2,341	-76	-3.14	23,900	-
[6918]	25/09/29	2,464	2,467	2,415	2,417	-62	-2.50	14,900	-
[6918]	25/09/26	2,523	2,523	2,430	2,479	-44	-1.74	52,600	-
[6918]	25/09/25	2,515	2,530	2,488	2,523	+21	+0.84	28,600	-
[6918]	25/09/24	2,520	2,547	2,501	2,502	-18	-0.71	39,900	-
[6918]	25/09/22	2,480	2,563	2,480	2,520	-10	-0.40	52,400	-
[6918]	25/09/19	2,514	2,531	2,440	2,530	+66	+2.68	92,300	-
[6918]	25/09/18	2,450	2,497	2,449	2,464	+17	+0.69	15,800	-
[6918]	25/09/17	2,484	2,484	2,421	2,447	-26	-1.05	21,400	-
[6918]	25/09/16	2,449	2,525	2,449	2,473	+24	+0.98	35,400	-
[6918]	25/09/12	2,367	2,472	2,366	2,449	+83	+3.51	55,200	-
[6918]	25/09/11	2,285	2,380	2,284	2,366	+75	+3.27	51,600	-
[6918]	25/09/10	2,292	2,298	2,269	2,291	+15	+0.66	22,200	-
[6918]	25/09/09	2,305	2,314	2,276	2,276	-28	-1.22	27,300	-
[6918]	25/09/08	2,280	2,308	2,266	2,304	+25	+1.10	34,700	-
[6918]	25/09/05	2,259	2,280	2,255	2,279	+34	+1.51	26,200	-