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
[7018]	26/10/29	11,190	11,190	10,430	10,590	-340.0	-3.11	24,900	17,947,455,488
[7018]	26/10/28	10,960	11,170	10,680	10,930	+270.0	+2.53	19,500	18,523,672,576
[7018]	26/10/27	10,540	10,680	10,490	10,660	+200.0	+1.91	13,100	18,066,087,936
[7018]	26/10/26	10,380	10,670	10,300	10,460	+60.0	+0.58	24,000	17,727,137,792
[7018]	26/10/23	10,320	10,400	9,790	10,400	-90.0	-0.86	37,200	17,625,452,544
[7018]	26/10/22	11,320	11,350	10,390	10,490	-760.0	-6.76	33,600	17,777,979,392
[7018]	26/10/21	11,540	11,660	11,250	11,250	-100.0	-0.88	25,500	19,065,993,216
[7018]	26/10/20	12,000	12,180	11,350	11,350	-650.0	-5.42	40,200	19,235,469,312
[7018]	26/10/19	11,950	12,190	11,630	12,000	-200.0	-1.64	18,500	20,337,059,840
[7018]	26/10/16	11,860	12,260	11,740	12,200	+600.0	+5.17	21,100	20,676,009,984
[7018]	26/10/15	12,210	12,210	11,600	11,600	-690.0	-5.61	34,900	19,659,157,504
[7018]	26/10/14	12,430	12,570	12,290	12,290	+40.0	+0.33	17,100	20,828,538,880
[7018]	26/10/13	11,680	12,250	11,500	12,250	+360.0	+3.03	21,600	20,760,748,032
[7018]	26/10/09	11,570	12,230	11,500	11,890	+320.0	+2.77	40,800	20,150,636,544
[7018]	26/10/08	12,190	12,190	11,430	11,570	-800.0	-6.47	40,000	19,608,315,904
[7018]	26/10/07	12,970	13,380	12,330	12,370	-590.0	-4.55	40,700	20,964,118,528
[7018]	26/10/06	12,860	13,200	12,750	12,960	-60.0	-0.46	17,100	21,964,023,808
[7018]	26/10/05	13,500	13,690	13,020	13,020	-340.0	-2.54	27,600	22,065,711,104
[7018]	26/10/02	13,570	13,980	13,320	13,360	-210.0	-1.55	24,500	22,641,926,144
[7018]	26/10/01	13,310	13,600	13,050	13,570	+260.0	+1.95	31,200	22,997,825,536
[7018]	26/09/30	13,200	13,530	13,100	13,310	+150.0	+1.14	14,700	22,557,188,096
[7018]	26/09/29	13,220	13,350	12,980	13,160	-60.0	-0.45	13,300	22,302,976,000
[7018]	26/09/28	13,200	13,500	12,910	13,220	+20.0	+0.15	31,400	22,404,661,248
[7018]	26/09/25	13,120	13,360	13,020	13,200	-220.0	-1.64	33,600	22,370,766,848
[7018]	26/09/24	13,810	14,180	13,410	13,420	-380.0	-2.75	17,600	22,743,611,392
[7018]	26/09/18	13,990	14,060	13,630	13,800	-200.0	-1.43	19,900	23,387,619,328
[7018]	26/09/17	13,030	14,140	13,010	14,000	+1,050.0	+8.11	69,100	23,726,569,472
[7018]	26/09/16	13,010	13,390	12,800	12,950	+70.0	+0.54	24,900	21,947,076,608
[7018]	26/09/15	13,110	13,310	12,690	12,880	-420.0	-3.16	30,600	21,828,444,160
[7018]	26/09/14	12,600	13,320	12,370	13,300	+620.0	+4.89	34,800	22,540,240,896
[7018]	26/09/11	12,440	13,340	12,350	12,680	-220.0	-1.71	29,900	21,489,494,016
[7018]	26/09/10	13,390	13,480	12,610	12,900	-560.0	-4.16	20,200	21,862,338,560
[7018]	26/09/09	13,370	13,740	13,110	13,460	+90.0	+0.67	20,600	22,811,402,240
[7018]	26/09/08	13,780	13,850	13,150	13,370	-510.0	-3.67	16,900	22,658,873,344
[7018]	26/09/07	13,500	13,900	13,450	13,880	+580.0	+4.36	38,100	23,523,198,976
[7018]	26/09/04	12,550	13,390	12,550	13,300	+750.0	+5.98	40,000	22,540,240,896
[7018]	26/09/03	12,140	12,700	12,000	12,550	+510.0	+4.24	26,300	21,269,174,272
[7018]	26/09/02	12,380	12,380	11,970	12,040	-530.0	-4.22	35,300	20,404,850,688
[7018]	26/09/01	12,900	13,000	12,280	12,570	-330.0	-2.56	34,400	21,303,070,720
[7018]	26/08/31	13,280	13,280	12,610	12,900	-380.0	-2.86	33,100	21,862,338,560
[7018]	26/08/28	12,900	13,450	12,640	13,280	+400.0	+3.11	49,200	22,506,346,496
[7018]	26/08/27	12,130	12,880	12,010	12,880	+870.0	+7.24	39,600	21,828,444,160
[7018]	26/08/26	12,400	12,440	11,910	12,010	-470.0	-3.77	21,500	20,354,007,040
[7018]	26/08/25	11,730	12,550	11,530	12,480	+680.0	+5.76	27,200	21,150,541,824
[7018]	26/08/24	11,400	11,890	11,120	11,800	+380.0	+3.33	31,200	19,998,109,696
[7018]	26/08/21	11,720	11,790	11,110	11,420	-590.0	-4.91	32,100	19,354,101,760
[7018]	26/08/20	12,200	12,720	11,900	12,010	+410.0	+3.53	39,900	20,354,007,040
[7018]	26/08/19	12,520	12,520	11,520	11,600	-1,200.0	-9.38	48,300	19,659,157,504
[7018]	26/08/18	12,740	13,180	12,510	12,800	+660.0	+5.44	53,000	21,692,864,512
[7018]	26/08/17	12,340	12,470	11,840	12,140	+100.0	+0.83	20,500	20,574,324,736
[7018]	26/08/14	11,670	12,320	11,470	12,040	+370.0	+3.17	33,400	20,404,850,688
[7018]	26/08/13	11,960	11,990	11,520	11,670	-80.0	-0.68	23,200	19,777,789,952
[7018]	26/08/12	11,700	11,820	11,350	11,750	+210.0	+1.82	19,500	19,913,371,648
[7018]	26/08/10	11,380	11,640	10,800	11,540	+260.0	+2.30	31,500	19,557,472,256
[7018]	26/08/07	11,780	12,210	10,880	11,280	-10.0	-0.09	99,300	19,116,836,864
[7018]	26/08/06	11,030	11,290	10,910	11,290	+260.0	+2.36	23,100	19,133,784,064
[7018]	26/08/05	11,010	11,170	10,790	11,030	+90.0	+0.82	18,000	18,693,148,672
[7018]	26/08/04	10,860	11,010	10,560	10,940	+170.0	+1.58	17,700	18,540,619,776
[7018]	26/08/03	10,330	10,990	9,990	10,770	+140.0	+1.32	31,900	18,252,511,232
[7018]	26/07/31	10,650	10,890	10,300	10,630	+180.0	+1.72	17,500	18,015,246,336
[7018]	26/07/30	9,920	10,590	9,810	10,450	+560.0	+5.66	19,400	17,710,190,592
[7018]	26/07/29	10,610	10,660	9,630	9,890	-830.0	-7.74	58,200	16,761,126,912
[7018]	26/07/28	11,390	11,390	10,600	10,720	-370.0	-3.34	38,800	18,167,773,184
[7018]	26/07/27	11,000	11,300	10,710	11,090	+260.0	+2.40	33,700	18,794,833,920
[7018]	26/07/24	10,590	10,830	10,400	10,830	+220.0	+2.07	19,800	18,354,196,480
[7018]	26/07/23	10,940	11,500	10,470	10,610	-300.0	-2.75	25,000	17,981,349,888
[7018]	26/07/22	10,650	11,110	10,520	10,910	+980.0	+9.87	31,500	18,489,776,128
[7018]	26/07/21	9,840	10,000	9,670	9,930	+390.0	+4.09	11,300	16,828,916,736
[7018]	26/07/17	10,030	10,440	9,370	9,540	-540	-5.36	26,400	-
[7018]	26/07/16	10,350	10,350	10,050	10,080	-270	-2.61	9,100	-
[7018]	26/07/15	9,860	10,500	9,860	10,350	+330	+3.29	18,400	-
[7018]	26/07/14	10,110	10,110	9,630	10,020	+60	+0.60	19,700	-
[7018]	26/07/13	10,100	10,550	9,900	9,960	-80	-0.80	16,700	-
[7018]	26/07/10	10,000	10,500	10,000	10,040	+80	+0.80	9,200	-
[7018]	26/07/09	10,040	10,100	9,750	9,960	+70	+0.71	16,300	-
[7018]	26/07/08	10,200	10,360	9,890	9,890	-610	-5.81	19,300	-
[7018]	26/07/07	10,960	11,450	10,280	10,500	-450	-4.11	37,100	-
[7018]	26/07/06	10,020	11,280	9,980	10,950	+970	+9.72	49,300	-
[7018]	26/07/03	10,060	10,400	9,660	9,980	+30	+0.30	27,100	-
[7018]	26/07/02	9,430	10,090	9,280	9,950	+820	+8.98	36,100	-
[7018]	26/07/01	9,130	9,300	9,080	9,130	+60	+0.66	7,100	-
[7018]	26/06/30	9,150	9,210	8,910	9,070	-30	-0.33	7,700	-
[7018]	26/06/29	9,190	9,710	9,050	9,100	+30	+0.33	16,000	-
[7018]	26/06/26	9,000	9,230	8,970	9,070	0	0.00	7,700	-
[7018]	26/06/25	9,150	9,400	8,950	9,070	-80	-0.87	8,900	-
[7018]	26/06/24	9,070	9,450	9,040	9,150	+140	+1.55	12,100	-
[7018]	26/06/23	9,150	9,290	8,970	9,010	-130	-1.42	11,100	-
[7018]	26/06/22	9,320	9,470	9,120	9,140	-330	-3.48	8,300	-
[7018]	26/06/19	9,700	9,720	9,250	9,470	-80	-0.84	13,900	-
[7018]	26/06/18	9,500	9,770	9,470	9,550	+50	+0.53	13,200	-
[7018]	26/06/17	9,100	9,850	9,100	9,500	+400	+4.40	23,100	-
[7018]	26/06/16	9,180	9,300	9,000	9,100	-80	-0.87	8,700	-
[7018]	26/06/15	8,900	9,210	8,900	9,180	+430	+4.91	19,700	-
[7018]	26/06/12	8,810	8,970	8,540	8,750	+240	+2.82	16,000	-
[7018]	26/06/11	8,500	8,640	8,150	8,510	-200	-2.30	23,300	-
[7018]	26/06/10	9,480	9,480	8,710	8,710	-670	-7.14	21,000	-
[7018]	26/06/09	9,300	9,580	9,100	9,380	+190	+2.07	19,400	-
[7018]	26/06/08	9,270	9,470	9,040	9,190	-380	-3.97	18,800	-
[7018]	26/06/05	9,190	9,740	9,190	9,570	+320	+3.46	20,100	-
[7018]	26/06/04	9,310	9,400	9,110	9,250	-150	-1.60	20,000	-
[7018]	26/06/03	9,640	9,770	9,400	9,400	-260	-2.69	23,100	-
[7018]	26/06/02	9,480	9,670	9,250	9,660	+70	+0.73	25,600	-
[7018]	26/06/01	10,000	10,150	9,550	9,590	-440	-4.39	24,500	-
[7018]	26/05/29	10,170	10,180	9,940	10,030	-120	-1.18	12,400	-
[7018]	26/05/28	10,430	10,730	10,120	10,150	-280	-2.68	19,300	-
[7018]	26/05/27	10,940	10,940	10,310	10,430	-210	-1.97	28,700	-
[7018]	26/05/26	10,340	11,170	9,980	10,640	+430	+4.21	44,500	-
[7018]	26/05/25	9,910	10,210	9,890	10,210	+330	+3.34	26,000	-
[7018]	26/05/22	9,840	10,220	9,650	9,880	+70.0	+0.71	32,200	-
[7018]	26/05/21	10,380	10,430	9,800	9,810	-690.0	-6.57	46,000	-
[7018]	26/05/20	10,230	10,530	9,930	10,500	+590.0	+5.95	70,700	-
[7018]	26/05/19	9,410	9,910	9,320	9,910	+730.0	+7.95	121,000	-
[7018]	26/05/18	10,050	10,050	9,100	9,180	-780.0	-7.83	28,600	-
[7018]	26/05/15	9,950	10,250	9,710	9,960	+160.0	+1.63	38,000	-
[7018]	26/05/14	10,350	10,350	9,690	9,800	-250.0	-2.49	41,700	-
[7018]	26/05/13	9,510	10,200	9,500	10,050	-1,560.0	-13.44	92,800	-
[7018]	26/05/12	11,970	12,040	11,460	11,610	-490.0	-4.05	40,200	-
[7018]	26/05/11	12,340	12,340	11,950	12,100	-160.0	-1.31	21,000	-
[7018]	26/05/08	12,180	12,320	11,840	12,260	+220.0	+1.83	17,800	-
[7018]	26/05/07	12,130	12,340	12,040	12,040	+70.0	+0.58	19,000	-
[7018]	26/05/01	11,900	12,130	11,810	11,970	-80.0	-0.66	40,800	-
[7018]	26/04/30	12,050	12,210	11,740	12,050	-230.0	-1.87	15,900	-
[7018]	26/04/28	11,680	12,350	11,680	12,280	+300.0	+2.50	27,000	-
[7018]	26/04/27	12,010	12,170	11,790	11,980	-140	-1.16	42,400	-
[7018]	26/04/24	12,260	12,400	12,050	12,120	-330	-2.65	37,800	-
[7018]	26/04/23	13,240	13,240	12,210	12,450	-760	-5.75	47,700	-
[7018]	26/04/22	13,010	13,230	12,750	13,210	+70	+0.53	73,000	-
[7018]	26/04/21	13,150	13,150	12,940	13,140	-10	-0.08	18,400	-
[7018]	26/04/20	13,500	13,500	13,150	13,150	-200	-1.50	19,000	-
[7018]	26/04/17	13,500	13,500	13,000	13,350	-90	-0.67	17,000	-
[7018]	26/04/16	13,410	13,460	13,100	13,440	+30	+0.22	18,700	-
[7018]	26/04/15	14,000	14,130	13,340	13,410	-510	-3.66	32,400	-
[7018]	26/04/14	14,140	14,150	13,910	13,920	+80	+0.58	16,700	-
[7018]	26/04/13	13,800	14,180	13,600	13,840	-110	-0.79	21,500	-
[7018]	26/04/10	14,340	14,450	13,930	13,950	-390	-2.72	27,800	-
[7018]	26/04/09	15,100	15,100	14,200	14,340	-570	-3.82	26,500	-
[7018]	26/04/08	14,740	14,910	14,550	14,910	+920	+6.58	36,900	-
[7018]	26/04/07	14,390	14,460	13,890	13,990	-290	-2.03	19,300	-
[7018]	26/04/06	14,370	14,550	14,200	14,280	-90	-0.63	11,700	-
[7018]	26/04/03	14,310	14,600	14,310	14,370	+320	+2.28	17,300	-
[7018]	26/04/02	14,600	14,800	13,940	14,050	-480	-3.30	28,100	-
[7018]	26/04/01	14,290	14,570	13,940	14,530	+1,140	+8.51	22,400	-
[7018]	26/03/31	13,510	13,930	13,100	13,390	-300	-2.19	30,600	-
[7018]	26/03/30	13,890	13,920	13,500	13,690	-710	-4.93	38,300	-
[7018]	26/03/27	14,320	14,620	14,050	14,400	-60	-0.41	18,000	-
[7018]	26/03/26	15,050	15,510	14,310	14,460	-540	-3.60	43,600	-
[7018]	26/03/25	14,760	15,220	14,760	15,000	+340	+2.32	28,900	-
[7018]	26/03/24	14,890	14,980	14,250	14,660	+330	+2.30	24,200	-
[7018]	26/03/23	14,980	14,990	14,230	14,330	-1,220	-7.85	32,000	-
[7018]	26/03/19	16,180	16,180	15,490	15,550	-640	-3.95	16,900	-
[7018]	26/03/18	15,840	16,190	15,410	16,190	+950	+6.23	28,900	-
[7018]	26/03/17	15,560	16,050	15,230	15,240	+80	+0.53	37,300	-
[7018]	26/03/16	15,210	15,780	15,030	15,160	+60	+0.40	19,300	-
[7018]	26/03/13	14,610	15,370	14,610	15,100	+90	+0.60	18,400	-
[7018]	26/03/12	15,210	15,360	14,910	15,010	-200	-1.31	17,000	-
[7018]	26/03/11	15,590	15,860	15,210	15,210	-80	-0.52	28,300	-
[7018]	26/03/10	15,180	15,660	15,160	15,290	+810	+5.59	27,400	-
[7018]	26/03/09	14,700	14,780	13,850	14,480	-920	-5.97	56,500	-
[7018]	26/03/06	15,630	15,790	15,040	15,400	-440	-2.78	24,900	-
[7018]	26/03/05	15,950	16,260	15,460	15,840	+1,140	+7.76	40,300	-
[7018]	26/03/04	15,580	15,880	14,320	14,700	-1,520	-9.37	64,400	-
[7018]	26/03/03	17,360	18,170	16,120	16,220	-1,130	-6.51	69,800	-
[7018]	26/03/02	17,000	17,720	16,800	17,350	-190	-1.08	41,700	-
[7018]	26/02/27	17,100	17,710	16,780	17,540	+320	+1.86	37,000	-
[7018]	26/02/26	17,100	17,660	16,800	17,220	+270	+1.59	64,600	-
[7018]	26/02/25	16,780	17,430	16,650	16,950	+440	+2.67	59,400	-
[7018]	26/02/24	17,000	17,030	16,330	16,510	-490	-2.88	50,300	-
[7018]	26/02/20	17,370	17,870	16,710	17,000	-390	-2.24	94,300	-
[7018]	26/02/19	18,210	18,330	17,000	17,390	-1,380	-7.35	188,600	-
[7018]	26/02/18	17,690	18,990	17,350	18,770	+1,430	+8.25	193,000	-
[7018]	26/02/17	16,600	17,750	16,300	17,340	+440	+2.60	112,400	-
[7018]	26/02/16	16,000	17,280	15,920	16,900	+1,170	+7.44	124,500	-
[7018]	26/02/13	15,310	16,170	15,300	15,730	+140	+0.90	82,000	-
[7018]	26/02/12	15,780	15,910	15,310	15,590	-100	-0.64	57,700	-
[7018]	26/02/10	15,600	15,980	15,030	15,690	+370	+2.42	110,400	-
[7018]	26/02/09	16,050	16,460	15,280	15,320	-330	-2.11	134,600	-
[7018]	26/02/06	14,800	15,850	14,610	15,650	+600	+3.99	98,600	-
[7018]	26/02/05	16,490	16,490	14,740	15,050	-1,740	-10.36	231,500	-
[7018]	26/02/04	16,500	17,150	15,990	16,790	+650	+4.03	119,600	-
[7018]	26/02/03	15,940	16,250	15,710	16,140	+1,000	+6.61	69,000	-
[7018]	26/02/02	15,510	16,050	15,010	15,140	+30	+0.20	91,600	-
[7018]	26/01/30	15,120	15,180	14,550	15,110	-160	-1.05	47,500	-
[7018]	26/01/29	15,290	15,340	14,950	15,270	+220	+1.46	39,600	-
[7018]	26/01/28	15,680	15,680	14,980	15,050	-630	-4.02	36,100	-
[7018]	26/01/27	15,750	15,760	15,400	15,680	+110	+0.71	25,500	-
[7018]	26/01/26	15,840	15,970	15,430	15,570	-470	-2.93	35,200	-
[7018]	26/01/23	16,000	16,590	15,810	16,040	+210	+1.33	43,900	-
[7018]	26/01/22	17,050	17,050	15,810	15,830	-960	-5.72	58,300	-
[7018]	26/01/21	15,860	17,140	15,850	16,790	+290	+1.76	46,600	-
[7018]	26/01/20	17,790	17,850	16,500	16,500	-1,260	-7.09	70,500	-
[7018]	26/01/19	17,750	17,880	17,400	17,760	-10	-0.06	37,300	-
[7018]	26/01/16	18,570	19,160	17,600	17,770	-430	-2.36	95,700	-
[7018]	26/01/15	16,900	18,260	16,840	18,200	+1,100	+6.43	110,800	-
[7018]	26/01/14	16,900	17,400	16,670	17,100	+330	+1.97	74,000	-
[7018]	26/01/13	16,500	17,010	16,090	16,770	+910	+5.74	80,500	-
[7018]	26/01/09	15,820	15,940	15,410	15,860	+220	+1.41	52,800	-
[7018]	26/01/08	15,580	15,900	15,120	15,640	+70	+0.45	52,700	-
[7018]	26/01/07	14,660	15,850	14,660	15,570	+950	+6.50	77,400	-
[7018]	26/01/06	14,810	14,910	14,610	14,620	-80	-0.54	25,500	-
[7018]	26/01/05	14,310	15,100	14,310	14,700	+540	+3.81	63,900	-
[7018]	25/12/30	14,630	14,800	14,120	14,160	-350	-2.41	30,200	-
[7018]	25/12/29	13,920	14,630	13,880	14,510	+740	+5.37	66,700	-
[7018]	25/12/26	13,610	13,830	13,500	13,770	-30	-0.22	50,400	-
[7018]	25/12/25	14,230	14,370	13,700	13,800	-710	-4.89	57,000	-
[7018]	25/12/24	14,580	14,630	14,390	14,510	-220	-1.49	27,300	-
[7018]	25/12/23	14,320	14,770	14,120	14,730	+440	+3.08	45,500	-
[7018]	25/12/22	14,650	14,960	14,140	14,290	-130	-0.90	56,000	-
[7018]	25/12/19	13,610	14,800	13,550	14,420	+1,110	+8.34	97,400	-
[7018]	25/12/18	13,110	13,530	13,010	13,310	-320	-2.35	52,600	-
[7018]	25/12/17	14,320	14,330	13,360	13,630	-630	-4.42	68,600	-
[7018]	25/12/16	15,060	15,100	14,180	14,260	-870	-5.75	65,100	-
[7018]	25/12/15	15,100	15,360	14,990	15,130	-150	-0.98	27,900	-
[7018]	25/12/12	15,050	15,400	14,920	15,280	+290	+1.93	48,000	-
[7018]	25/12/11	15,140	15,430	14,950	14,990	-140	-0.93	33,000	-
[7018]	25/12/10	16,270	16,270	15,070	15,130	-900	-5.61	60,200	-
[7018]	25/12/09	15,700	16,520	15,580	16,030	+330	+2.10	56,700	-
[7018]	25/12/08	15,700	16,680	15,600	15,700	+250	+1.62	93,200	-
[7018]	25/12/05	15,190	15,850	14,850	15,450	+460	+3.07	63,600	-
[7018]	25/12/04	15,160	15,340	14,700	14,990	-310	-2.03	56,900	-
[7018]	25/12/03	15,200	15,460	14,980	15,300	+100	+0.66	65,800	-
[7018]	25/12/02	15,420	15,850	15,150	15,200	-550	-3.49	51,800	-
[7018]	25/12/01	16,530	16,570	15,650	15,750	-1,050	-6.25	109,500	-
[7018]	25/11/28	16,250	17,170	15,960	16,800	+950	+5.99	202,500	-
[7018]	25/11/27	15,970	16,640	15,620	15,850	+640	+4.21	119,700	-
[7018]	25/11/26	14,880	15,680	14,800	15,210	+510	+3.47	95,100	-
[7018]	25/11/25	15,500	15,660	14,440	14,700	-460	-3.03	91,500	-
[7018]	25/11/21	15,650	15,900	15,060	15,160	-1,150	-7.05	84,400	-
[7018]	25/11/20	15,690	16,550	15,240	16,310	+1,300	+8.66	143,700	-
[7018]	25/11/19	14,990	15,240	14,070	15,010	-140	-0.92	100,500	-
[7018]	25/11/18	16,560	16,600	15,150	15,150	-1,430	-8.62	121,400	-
[7018]	25/11/17	15,910	17,190	15,620	16,580	+680	+4.28	152,900	-
[7018]	25/11/14	14,870	15,950	14,680	15,900	+570	+3.72	90,100	-
[7018]	25/11/13	15,510	15,980	14,970	15,330	0	0.00	93,600	-
[7018]	25/11/12	15,030	15,460	14,420	15,330	+80	+0.52	101,600	-
[7018]	25/11/11	16,660	16,740	15,010	15,250	-1,010	-6.21	140,700	-
[7018]	25/11/10	15,880	17,350	15,610	16,260	+1,010	+6.62	204,100	-
[7018]	25/11/07	16,280	16,490	14,430	15,250	-2,230	-12.76	265,800	-
[7018]	25/11/06	17,000	17,510	16,590	17,480	+680	+4.05	130,700	-
[7018]	25/11/05	15,950	16,920	15,450	16,800	+350	+2.13	138,000	-
[7018]	25/11/04	16,040	17,160	16,040	16,450	+10	+0.06	149,300	-
[7018]	25/10/31	16,500	16,980	15,880	16,440	-680	-3.97	187,800	-
[7018]	25/10/30	17,530	18,060	16,600	17,120	-1,330	-7.21	290,800	-
[7018]	25/10/29	18,400	19,100	16,880	18,450	+1,530	+9.04	779,600	-
[7018]	25/10/28	17,280	20,540	15,870	16,920	+40	+0.24	1,621,600	-
[7018]	25/10/27	15,480	16,880	14,190	16,880	+3,000	+21.61	832,400	-
[7018]	25/10/24	12,890	14,690	12,500	13,880	+1,590	+12.94	693,500	-
[7018]	25/10/23	12,410	12,900	11,640	12,290	+1,380	+12.65	278,600	-
[7018]	25/10/22	10,380	11,000	10,260	10,910	+600	+5.82	83,000	-
[7018]	25/10/21	10,650	10,780	10,140	10,310	-160	-1.53	55,200	-
[7018]	25/10/20	10,520	10,660	10,160	10,470	+70	+0.67	64,500	-
[7018]	25/10/17	10,500	11,540	10,320	10,400	-140	-1.33	203,500	-
[7018]	25/10/16	9,990	10,950	9,990	10,540	+550	+5.51	147,300	-
[7018]	25/10/15	9,670	10,000	9,030	9,990	+770	+8.35	216,500	-
[7018]	25/10/14	9,220	9,220	9,220	9,220	+1,500	+19.43	9,800	-
[7018]	25/10/10	8,190	8,190	7,580	7,720	-480	-5.85	61,400	-
[7018]	25/10/09	8,460	8,460	8,150	8,200	-110	-1.32	25,300	-
[7018]	25/10/08	8,050	8,500	8,000	8,310	+270	+3.36	50,100	-
[7018]	25/10/07	8,080	8,160	7,700	8,040	+110	+1.39	36,500	-
[7018]	25/10/06	7,800	7,950	7,670	7,930	+580	+7.89	47,900	-
[7018]	25/10/03	7,360	7,440	7,310	7,350	+30	+0.41	11,900	-
[7018]	25/10/02	7,390	7,480	7,270	7,320	-30	-0.41	15,800	-
[7018]	25/10/01	7,570	7,600	7,310	7,350	-330	-4.30	30,900	-
[7018]	25/09/30	7,890	7,890	7,510	7,680	-60	-0.78	27,500	-
[7018]	25/09/29	7,780	7,790	7,650	7,740	+10	+0.13	11,100	-
[7018]	25/09/26	7,980	8,200	7,710	7,730	-250	-3.13	43,400	-
[7018]	25/09/25	8,050	8,160	7,900	7,980	-70	-0.87	22,200	-
[7018]	25/09/24	7,710	8,090	7,700	8,050	+320	+4.14	57,600	-
[7018]	25/09/22	7,910	7,990	7,630	7,730	-90	-1.15	36,000	-
[7018]	25/09/19	7,790	7,880	7,610	7,820	+180	+2.36	24,500	-
[7018]	25/09/18	7,750	7,980	7,640	7,640	-100	-1.29	38,300	-
[7018]	25/09/17	7,690	7,840	7,620	7,740	-90	-1.15	24,600	-
[7018]	25/09/16	8,110	8,120	7,780	7,830	-230	-2.85	30,700	-
[7018]	25/09/12	8,210	8,210	8,020	8,060	-120	-1.47	25,800	-
[7018]	25/09/11	8,450	8,480	8,150	8,180	-210	-2.50	33,400	-
[7018]	25/09/10	8,760	8,760	8,320	8,390	-320	-3.67	30,800	-
[7018]	25/09/09	8,900	9,030	8,540	8,710	-180	-2.02	39,800	-
[7018]	25/09/08	8,900	9,030	8,760	8,890	-50	-0.56	36,200	-
[7018]	25/09/05	8,640	9,120	8,540	8,940	+390	+4.56	47,000	-