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
[9418]	26/10/29	1,811	1,815	1,765	1,787	-14.0	-0.78	471,300	322,329,968,640
[9418]	26/10/28	1,841	1,855	1,801	1,801	-44.0	-2.38	381,700	324,855,201,792
[9418]	26/10/27	1,847	1,864	1,830	1,845	-4.0	-0.22	365,200	332,791,709,696
[9418]	26/10/26	1,860	1,862	1,818	1,849	+1.0	+0.05	431,000	333,513,228,288
[9418]	26/10/23	1,880	1,904	1,846	1,848	-26.0	-1.39	563,400	333,332,840,448
[9418]	26/10/22	1,845	1,876	1,837	1,874	+29.0	+1.57	530,500	338,022,596,608
[9418]	26/10/21	1,849	1,862	1,830	1,845	+1.0	+0.05	538,100	332,791,709,696
[9418]	26/10/20	1,810	1,844	1,783	1,844	+32.0	+1.77	638,600	332,611,321,856
[9418]	26/10/19	1,778	1,812	1,761	1,812	+35.0	+1.97	640,500	326,839,336,960
[9418]	26/10/16	1,776	1,791	1,740	1,777	+17.0	+0.97	744,600	320,526,221,312
[9418]	26/10/15	1,731	1,759	1,641	1,760	-5.0	-0.28	1,454,700	317,459,857,408
[9418]	26/10/14	1,770	1,779	1,757	1,765	-8.0	-0.45	580,200	318,361,731,072
[9418]	26/10/13	1,817	1,822	1,772	1,773	-41.0	-2.26	609,000	319,804,702,720
[9418]	26/10/09	1,785	1,815	1,784	1,814	+33.0	+1.85	621,200	327,200,079,872
[9418]	26/10/08	1,772	1,784	1,764	1,781	+6.0	+0.34	346,700	321,247,707,136
[9418]	26/10/07	1,772	1,797	1,772	1,775	+3.0	+0.17	356,000	320,165,478,400
[9418]	26/10/06	1,767	1,780	1,764	1,772	+12.0	+0.68	305,500	319,624,347,648
[9418]	26/10/05	1,757	1,773	1,748	1,760	0	+0.00	469,100	317,459,857,408
[9418]	26/10/02	1,780	1,782	1,753	1,760	-16.0	-0.90	356,300	317,459,857,408
[9418]	26/10/01	1,767	1,782	1,756	1,776	+9.0	+0.51	437,300	320,345,833,472
[9418]	26/09/30	1,746	1,771	1,732	1,767	+21.0	+1.20	428,900	318,722,473,984
[9418]	26/09/29	1,759	1,767	1,746	1,746	-15.0	-0.85	359,900	314,934,591,488
[9418]	26/09/28	1,792	1,797	1,761	1,761	-37.0	-2.06	356,800	317,640,212,480
[9418]	26/09/25	1,779	1,798	1,769	1,798	+7.0	+0.39	324,500	324,314,103,808
[9418]	26/09/24	1,760	1,791	1,758	1,791	+31.0	+1.76	492,900	323,051,454,464
[9418]	26/09/18	1,793	1,794	1,760	1,760	-32.0	-1.79	918,800	317,459,857,408
[9418]	26/09/17	1,755	1,793	1,755	1,792	+33.0	+1.88	377,400	323,231,842,304
[9418]	26/09/16	1,775	1,784	1,757	1,759	-25.0	-1.40	307,400	317,279,469,568
[9418]	26/09/15	1,800	1,809	1,779	1,784	-4.0	-0.22	529,900	321,788,837,888
[9418]	26/09/14	1,749	1,792	1,747	1,788	+53.0	+3.05	822,500	322,510,356,480
[9418]	26/09/11	1,710	1,742	1,710	1,735	+7.0	+0.41	438,500	312,950,456,320
[9418]	26/09/10	1,720	1,733	1,713	1,728	+7.0	+0.41	306,000	311,687,839,744
[9418]	26/09/09	1,731	1,744	1,721	1,721	-19.0	-1.09	410,500	310,425,223,168
[9418]	26/09/08	1,728	1,741	1,707	1,740	+9.0	+0.52	509,500	313,852,362,752
[9418]	26/09/07	1,733	1,751	1,729	1,731	-24.0	-1.37	320,600	312,228,970,496
[9418]	26/09/04	1,722	1,761	1,720	1,755	+26.0	+1.50	462,500	316,557,983,744
[9418]	26/09/03	1,720	1,734	1,717	1,729	+4.0	+0.23	282,300	311,868,227,584
[9418]	26/09/02	1,710	1,752	1,705	1,725	+3.0	+0.17	516,800	311,146,708,992
[9418]	26/09/01	1,720	1,754	1,715	1,722	-11.0	-0.63	577,000	310,605,611,008
[9418]	26/08/31	1,721	1,742	1,705	1,733	+25.0	+1.46	732,900	312,589,713,408
[9418]	26/08/28	1,737	1,747	1,704	1,708	-44.0	-2.51	1,535,700	308,080,345,088
[9418]	26/08/27	1,772	1,778	1,747	1,752	-13.0	-0.74	2,822,600	316,016,852,992
[9418]	26/08/26	1,780	1,794	1,765	1,765	-24.0	-1.34	907,700	318,361,731,072
[9418]	26/08/25	1,788	1,792	1,771	1,789	+17.0	+0.96	596,900	322,690,711,552
[9418]	26/08/24	1,763	1,780	1,756	1,772	+17.0	+0.97	497,300	319,624,347,648
[9418]	26/08/21	1,770	1,787	1,751	1,755	-20.0	-1.13	519,000	316,557,983,744
[9418]	26/08/20	1,779	1,789	1,765	1,775	+31.0	+1.78	516,000	320,165,478,400
[9418]	26/08/19	1,768	1,771	1,730	1,744	+15.0	+0.87	660,300	314,573,848,576
[9418]	26/08/18	1,725	1,738	1,710	1,729	+3.0	+0.17	552,600	311,868,227,584
[9418]	26/08/17	1,735	1,737	1,715	1,726	-1	-0.06	645,500	-
[9418]	26/08/14	1,700	1,734	1,700	1,727	+19	+1.11	625,200	-
[9418]	26/08/13	1,725	1,734	1,700	1,708	-25	-1.44	804,900	-
[9418]	26/08/12	1,730	1,735	1,718	1,733	+12	+0.70	811,300	-
[9418]	26/08/10	1,725	1,732	1,696	1,721	+1	+0.06	645,300	-
[9418]	26/08/07	1,720	1,735	1,707	1,720	+15	+0.88	549,100	-
[9418]	26/08/06	1,695	1,707	1,683	1,705	+29	+1.73	698,900	-
[9418]	26/08/05	1,701	1,708	1,671	1,676	-24	-1.41	667,800	-
[9418]	26/08/04	1,730	1,731	1,699	1,700	-22	-1.28	551,500	-
[9418]	26/08/03	1,711	1,726	1,686	1,722	+11	+0.64	638,600	-
[9418]	26/07/31	1,750	1,761	1,710	1,711	-58	-3.28	559,000	-
[9418]	26/07/30	1,793	1,803	1,755	1,769	-26	-1.45	496,900	-
[9418]	26/07/29	1,755	1,811	1,749	1,795	+53	+3.04	878,600	-
[9418]	26/07/28	1,744	1,759	1,732	1,742	+22	+1.28	787,900	-
[9418]	26/07/27	1,675	1,721	1,670	1,720	+69	+4.18	710,900	-
[9418]	26/07/24	1,655	1,661	1,645	1,651	-7	-0.42	528,000	-
[9418]	26/07/23	1,662	1,672	1,653	1,658	-12	-0.72	576,500	-
[9418]	26/07/22	1,699	1,699	1,661	1,670	-48	-2.79	802,200	-
[9418]	26/07/21	1,731	1,746	1,700	1,718	+40	+2.38	777,400	-
[9418]	26/07/17	1,685	1,710	1,673	1,678	-8	-0.47	606,600	-
[9418]	26/07/16	1,705	1,719	1,686	1,686	-26	-1.52	640,200	-
[9418]	26/07/15	1,740	1,740	1,699	1,712	+2	+0.12	578,000	-
[9418]	26/07/14	1,699	1,742	1,683	1,710	-3	-0.18	807,400	-
[9418]	26/07/13	1,694	1,717	1,691	1,713	+17	+1.00	478,900	-
[9418]	26/07/10	1,727	1,736	1,696	1,696	-31	-1.80	571,000	-
[9418]	26/07/09	1,725	1,739	1,713	1,727	-8	-0.46	462,900	-
[9418]	26/07/08	1,739	1,746	1,721	1,735	+5	+0.29	565,600	-
[9418]	26/07/07	1,713	1,743	1,694	1,730	+33	+1.94	708,700	-
[9418]	26/07/06	1,699	1,713	1,690	1,697	+15	+0.89	397,500	-
[9418]	26/07/03	1,700	1,706	1,679	1,682	-3	-0.18	476,900	-
[9418]	26/07/02	1,657	1,696	1,648	1,685	+56	+3.44	591,300	-
[9418]	26/07/01	1,638	1,641	1,619	1,629	-19	-1.15	437,900	-
[9418]	26/06/30	1,689	1,690	1,640	1,648	-27	-1.61	644,400	-
[9418]	26/06/29	1,600	1,675	1,598	1,675	+95	+6.01	993,600	-
[9418]	26/06/26	1,570	1,580	1,560	1,580	+10	+0.64	359,000	-
[9418]	26/06/25	1,567	1,586	1,560	1,570	+14	+0.90	382,800	-
[9418]	26/06/24	1,588	1,594	1,555	1,556	-24	-1.52	490,900	-
[9418]	26/06/23	1,580	1,591	1,558	1,580	-13	-0.82	556,300	-
[9418]	26/06/22	1,587	1,604	1,582	1,593	+13	+0.82	404,000	-
[9418]	26/06/19	1,582	1,591	1,577	1,580	-10	-0.63	495,100	-
[9418]	26/06/18	1,586	1,600	1,578	1,590	+4	+0.25	425,100	-
[9418]	26/06/17	1,590	1,600	1,582	1,586	+2	+0.13	453,000	-
[9418]	26/06/16	1,592	1,601	1,578	1,584	-8	-0.50	403,200	-
[9418]	26/06/15	1,602	1,611	1,592	1,592	-7	-0.44	407,300	-
[9418]	26/06/12	1,583	1,602	1,575	1,599	+10	+0.63	483,700	-
[9418]	26/06/11	1,612	1,614	1,582	1,589	-14	-0.87	352,500	-
[9418]	26/06/10	1,599	1,616	1,595	1,603	+25	+1.58	415,700	-
[9418]	26/06/09	1,603	1,613	1,576	1,578	-12	-0.75	571,300	-
[9418]	26/06/08	1,575	1,599	1,572	1,590	+10	+0.63	440,600	-
[9418]	26/06/05	1,584	1,610	1,575	1,580	+5	+0.32	516,700	-
[9418]	26/06/04	1,575	1,577	1,559	1,575	+1	+0.06	456,400	-
[9418]	26/06/03	1,568	1,588	1,550	1,574	-8	-0.51	537,500	-
[9418]	26/06/02	1,575	1,588	1,561	1,582	+12	+0.76	441,200	-
[9418]	26/06/01	1,600	1,602	1,566	1,570	-35	-2.18	642,200	-
[9418]	26/05/29	1,622	1,637	1,605	1,605	+5	+0.31	503,900	-
[9418]	26/05/28	1,620	1,620	1,588	1,600	-20	-1.23	564,300	-
[9418]	26/05/27	1,620	1,633	1,608	1,620	+6	+0.37	548,400	-
[9418]	26/05/26	1,609	1,623	1,607	1,614	+23	+1.45	527,000	-
[9418]	26/05/25	1,611	1,612	1,576	1,591	-11	-0.69	572,000	-
[9418]	26/05/22	1,587	1,611	1,579	1,602	+24.0	+1.52	529,700	-
[9418]	26/05/21	1,573	1,583	1,567	1,578	+5.0	+0.32	396,800	-
[9418]	26/05/20	1,603	1,609	1,562	1,573	-27.0	-1.69	586,700	-
[9418]	26/05/19	1,556	1,600	1,555	1,600	+64.0	+4.17	720,200	-
[9418]	26/05/18	1,552	1,557	1,525	1,536	-15.0	-0.97	516,600	-
[9418]	26/05/15	1,531	1,551	1,524	1,551	+30.0	+1.97	550,700	-
[9418]	26/05/14	1,538	1,538	1,504	1,521	-17.0	-1.11	604,900	-
[9418]	26/05/13	1,528	1,551	1,525	1,538	+25.0	+1.65	542,700	-
[9418]	26/05/12	1,524	1,526	1,505	1,513	-17.0	-1.11	528,400	-
[9418]	26/05/11	1,547	1,556	1,518	1,530	-10.0	-0.65	700,700	-
[9418]	26/05/08	1,558	1,563	1,540	1,540	+1.0	+0.06	487,900	-
[9418]	26/05/07	1,520	1,548	1,517	1,539	+19.0	+1.25	663,500	-
[9418]	26/05/01	1,517	1,525	1,510	1,520	-7.0	-0.46	660,900	-
[9418]	26/04/30	1,573	1,574	1,522	1,527	-44.0	-2.80	823,300	-
[9418]	26/04/28	1,555	1,573	1,553	1,571	+23.0	+1.49	465,200	-
[9418]	26/04/27	1,560	1,574	1,547	1,548	-15	-0.96	992,500	-
[9418]	26/04/24	1,588	1,588	1,551	1,563	-40	-2.50	950,700	-
[9418]	26/04/23	1,601	1,611	1,593	1,603	-12	-0.74	754,800	-
[9418]	26/04/22	1,620	1,628	1,614	1,615	-9	-0.55	460,600	-
[9418]	26/04/21	1,659	1,659	1,624	1,624	-31	-1.87	502,100	-
[9418]	26/04/20	1,671	1,679	1,649	1,655	-16	-0.96	470,700	-
[9418]	26/04/17	1,675	1,689	1,664	1,671	-2	-0.12	615,800	-
[9418]	26/04/16	1,660	1,681	1,657	1,673	+25	+1.52	639,900	-
[9418]	26/04/15	1,650	1,666	1,640	1,648	+14	+0.86	674,400	-
[9418]	26/04/14	1,598	1,634	1,582	1,634	+23	+1.43	1,068,500	-
[9418]	26/04/13	1,593	1,614	1,592	1,611	+18	+1.13	626,500	-
[9418]	26/04/10	1,620	1,632	1,593	1,593	-48	-2.93	973,900	-
[9418]	26/04/09	1,661	1,674	1,633	1,641	-27	-1.62	648,500	-
[9418]	26/04/08	1,690	1,694	1,655	1,668	-8	-0.48	898,100	-
[9418]	26/04/07	1,680	1,694	1,670	1,676	+3	+0.18	321,100	-
[9418]	26/04/06	1,688	1,691	1,661	1,673	-1	-0.06	370,900	-
[9418]	26/04/03	1,668	1,681	1,668	1,674	+7	+0.42	241,800	-
[9418]	26/04/02	1,693	1,707	1,660	1,667	-19	-1.13	529,500	-
[9418]	26/04/01	1,665	1,686	1,658	1,686	+35	+2.12	371,500	-
[9418]	26/03/31	1,638	1,660	1,636	1,651	+19	+1.16	426,700	-
[9418]	26/03/30	1,620	1,635	1,603	1,632	-17	-1.03	659,000	-
[9418]	26/03/27	1,640	1,661	1,634	1,649	+26	+1.60	776,900	-
[9418]	26/03/26	1,644	1,645	1,608	1,623	-33	-1.99	736,500	-
[9418]	26/03/25	1,646	1,673	1,645	1,656	+2	+0.12	578,300	-
[9418]	26/03/24	1,662	1,668	1,636	1,654	+19	+1.16	595,900	-
[9418]	26/03/23	1,630	1,642	1,622	1,635	-30	-1.80	779,300	-
[9418]	26/03/19	1,679	1,695	1,662	1,665	-49	-2.86	870,000	-
[9418]	26/03/18	1,739	1,743	1,692	1,714	-28	-1.61	1,055,000	-
[9418]	26/03/17	1,739	1,753	1,737	1,742	0	0.00	294,700	-
[9418]	26/03/16	1,748	1,765	1,741	1,742	-6	-0.34	364,600	-
[9418]	26/03/13	1,742	1,768	1,740	1,748	-3	-0.17	452,100	-
[9418]	26/03/12	1,775	1,791	1,736	1,751	-41	-2.29	590,800	-
[9418]	26/03/11	1,813	1,814	1,787	1,792	-22	-1.21	509,500	-
[9418]	26/03/10	1,797	1,819	1,785	1,814	+19	+1.06	572,800	-
[9418]	26/03/09	1,752	1,795	1,736	1,795	+10	+0.56	776,800	-
[9418]	26/03/06	1,757	1,797	1,756	1,785	+12	+0.68	540,000	-
[9418]	26/03/05	1,777	1,796	1,773	1,773	+17	+0.97	594,500	-
[9418]	26/03/04	1,749	1,772	1,723	1,756	+3	+0.17	893,400	-
[9418]	26/03/03	1,808	1,837	1,753	1,753	-88	-4.78	1,424,700	-
[9418]	26/03/02	1,840	1,850	1,826	1,841	-20	-1.07	704,300	-
[9418]	26/02/27	1,835	1,862	1,806	1,861	+65	+3.62	1,434,400	-
[9418]	26/02/26	1,816	1,837	1,793	1,796	-44	-2.39	1,646,800	-
[9418]	26/02/25	1,837	1,856	1,834	1,840	+6	+0.33	2,218,300	-
[9418]	26/02/24	1,839	1,848	1,833	1,834	-5	-0.27	1,389,100	-
[9418]	26/02/20	1,850	1,854	1,836	1,839	-16	-0.86	738,800	-
[9418]	26/02/19	1,840	1,857	1,840	1,855	+15	+0.82	769,600	-
[9418]	26/02/18	1,851	1,857	1,830	1,840	0	0.00	629,300	-
[9418]	26/02/17	1,843	1,852	1,836	1,840	-5	-0.27	616,500	-
[9418]	26/02/16	1,866	1,866	1,845	1,845	-5	-0.27	886,100	-
[9418]	26/02/13	1,890	1,890	1,843	1,850	-26	-1.39	1,166,600	-
[9418]	26/02/12	1,886	1,886	1,862	1,876	-10	-0.53	1,267,500	-
[9418]	26/02/10	1,859	1,890	1,849	1,886	+46	+2.50	795,200	-
[9418]	26/02/09	1,848	1,863	1,831	1,840	+17	+0.93	835,500	-
[9418]	26/02/06	1,855	1,857	1,816	1,823	-27	-1.46	896,800	-
[9418]	26/02/05	1,839	1,877	1,827	1,850	+28	+1.54	815,600	-
[9418]	26/02/04	1,841	1,851	1,822	1,822	-43	-2.31	931,800	-
[9418]	26/02/03	1,850	1,871	1,843	1,865	+11	+0.59	606,600	-
[9418]	26/02/02	1,869	1,885	1,853	1,854	-8	-0.43	585,500	-
[9418]	26/01/30	1,873	1,875	1,858	1,862	+2	+0.11	506,100	-
[9418]	26/01/29	1,864	1,869	1,850	1,860	-11	-0.59	618,900	-
[9418]	26/01/28	1,880	1,884	1,870	1,871	-17	-0.90	527,500	-
[9418]	26/01/27	1,899	1,899	1,881	1,888	-11	-0.58	449,700	-
[9418]	26/01/26	1,900	1,907	1,884	1,899	+18	+0.96	540,600	-
[9418]	26/01/23	1,866	1,897	1,860	1,881	+5	+0.27	731,600	-
[9418]	26/01/22	1,895	1,907	1,876	1,876	-24	-1.26	1,157,200	-
[9418]	26/01/21	1,921	1,932	1,900	1,900	-32	-1.66	934,700	-
[9418]	26/01/20	1,935	1,942	1,920	1,932	-13	-0.67	675,100	-
[9418]	26/01/19	1,951	1,978	1,937	1,945	+23	+1.20	759,000	-
[9418]	26/01/16	1,952	1,955	1,910	1,922	-36	-1.84	1,293,800	-
[9418]	26/01/15	1,979	2,002	1,958	1,958	-46	-2.30	1,249,200	-
[9418]	26/01/14	2,014	2,014	1,988	2,004	+4	+0.20	930,000	-
[9418]	26/01/13	2,044	2,047	2,000	2,000	-26	-1.28	785,500	-
[9418]	26/01/09	2,022	2,038	2,016	2,026	+3	+0.15	526,100	-
[9418]	26/01/08	2,015	2,024	2,009	2,023	+15	+0.75	376,300	-
[9418]	26/01/07	2,008	2,025	1,995	2,008	-12	-0.59	411,100	-
[9418]	26/01/06	1,992	2,037	1,991	2,020	+30	+1.51	625,000	-
[9418]	26/01/05	2,009	2,020	1,985	1,990	-12	-0.60	707,300	-
[9418]	25/12/30	2,015	2,015	1,995	2,002	-6	-0.30	332,500	-
[9418]	25/12/29	2,023	2,024	1,997	2,008	+6	+0.30	446,700	-
[9418]	25/12/26	2,009	2,025	1,996	2,002	-7	-0.35	436,100	-
[9418]	25/12/25	1,966	2,018	1,962	2,009	+59	+3.03	666,200	-
[9418]	25/12/24	1,943	1,957	1,941	1,950	0	0.00	240,200	-
[9418]	25/12/23	1,927	1,956	1,927	1,950	+20	+1.04	320,400	-
[9418]	25/12/22	1,975	1,978	1,921	1,930	-19	-0.97	537,000	-
[9418]	25/12/19	1,940	1,956	1,934	1,949	+12	+0.62	303,900	-
[9418]	25/12/18	1,933	1,943	1,911	1,937	+5	+0.26	479,300	-
[9418]	25/12/17	1,932	1,944	1,917	1,932	-6	-0.31	332,800	-
[9418]	25/12/16	1,980	1,982	1,931	1,938	-42	-2.12	621,400	-
[9418]	25/12/15	1,975	1,994	1,956	1,980	+35	+1.80	642,100	-
[9418]	25/12/12	1,915	1,947	1,914	1,945	+52	+2.75	530,300	-
[9418]	25/12/11	1,914	1,923	1,887	1,893	-29	-1.51	590,100	-
[9418]	25/12/10	1,927	1,935	1,919	1,922	+8	+0.42	488,100	-
[9418]	25/12/09	1,940	1,959	1,884	1,914	-26	-1.34	1,305,000	-
[9418]	25/12/08	2,000	2,002	1,932	1,940	-60	-3.00	1,722,400	-
[9418]	25/12/05	2,015	2,023	1,999	2,000	-20	-0.99	483,100	-
[9418]	25/12/04	2,017	2,031	2,009	2,020	+9	+0.45	309,100	-
[9418]	25/12/03	2,017	2,019	2,001	2,011	-9	-0.45	384,500	-
[9418]	25/12/02	2,046	2,055	2,015	2,020	-27	-1.32	402,900	-
[9418]	25/12/01	2,088	2,095	2,047	2,047	-46	-2.20	330,900	-
[9418]	25/11/28	2,138	2,139	2,081	2,093	-43	-2.01	514,300	-
[9418]	25/11/27	2,143	2,153	2,122	2,136	+18	+0.85	507,500	-
[9418]	25/11/26	2,090	2,125	2,085	2,118	+46	+2.22	519,700	-
[9418]	25/11/25	2,082	2,085	2,059	2,072	+2	+0.10	379,700	-
[9418]	25/11/21	1,990	2,070	1,990	2,070	+76	+3.81	883,500	-
[9418]	25/11/20	2,021	2,022	1,982	1,994	-18	-0.89	799,500	-
[9418]	25/11/19	2,000	2,030	1,989	2,012	+17	+0.85	698,500	-
[9418]	25/11/18	2,039	2,047	1,990	1,995	-36	-1.77	803,400	-
[9418]	25/11/17	2,020	2,031	1,986	2,031	+6	+0.30	624,900	-
[9418]	25/11/14	2,010	2,027	2,009	2,025	+5	+0.25	192,900	-
[9418]	25/11/13	2,038	2,048	2,017	2,020	-18	-0.88	350,900	-
[9418]	25/11/12	2,035	2,055	2,031	2,038	-2	-0.10	459,100	-
[9418]	25/11/11	2,050	2,050	2,009	2,040	-15	-0.73	460,100	-
[9418]	25/11/10	2,040	2,055	2,032	2,055	+17	+0.83	255,500	-
[9418]	25/11/07	2,004	2,038	2,000	2,038	+40	+2.00	423,200	-
[9418]	25/11/06	2,014	2,019	1,997	1,998	-23	-1.14	447,900	-
[9418]	25/11/05	2,002	2,029	1,994	2,021	+20	+1.00	642,900	-
[9418]	25/11/04	2,020	2,024	1,995	2,001	-34	-1.67	749,000	-
[9418]	25/10/31	2,020	2,050	2,019	2,035	+29	+1.45	428,000	-
[9418]	25/10/30	2,020	2,025	2,001	2,006	-16	-0.79	576,200	-
[9418]	25/10/29	2,030	2,040	2,011	2,022	+1	+0.05	436,900	-
[9418]	25/10/28	2,043	2,051	2,021	2,021	-40	-1.94	572,100	-
[9418]	25/10/27	2,043	2,070	2,042	2,061	+30	+1.48	524,100	-
[9418]	25/10/24	2,086	2,088	2,028	2,031	-72	-3.42	1,065,100	-
[9418]	25/10/23	2,099	2,130	2,099	2,103	+15	+0.72	564,700	-
[9418]	25/10/22	2,074	2,103	2,071	2,088	+17	+0.82	491,000	-
[9418]	25/10/21	2,050	2,076	2,042	2,071	+12	+0.58	405,500	-
[9418]	25/10/20	2,076	2,090	2,047	2,059	-16	-0.77	510,100	-
[9418]	25/10/17	2,038	2,075	2,038	2,075	+38	+1.87	680,700	-
[9418]	25/10/16	2,093	2,116	2,037	2,037	-88	-4.14	837,700	-
[9418]	25/10/15	2,066	2,156	2,063	2,125	+51	+2.46	1,020,800	-
[9418]	25/10/14	2,056	2,087	2,051	2,074	-1	-0.05	582,400	-
[9418]	25/10/10	2,086	2,104	2,075	2,075	-36	-1.71	570,300	-
[9418]	25/10/09	2,100	2,117	2,088	2,111	+7	+0.33	469,400	-
[9418]	25/10/08	2,070	2,105	2,068	2,104	+17	+0.81	483,600	-
[9418]	25/10/07	2,100	2,113	2,081	2,087	-34	-1.60	849,900	-
[9418]	25/10/06	2,113	2,124	2,100	2,121	+41	+1.97	387,100	-
[9418]	25/10/03	2,055	2,084	2,055	2,080	+25	+1.22	305,100	-
[9418]	25/10/02	2,086	2,099	2,055	2,055	-54	-2.56	352,400	-
[9418]	25/10/01	2,132	2,132	2,095	2,109	-49	-2.27	474,600	-
[9418]	25/09/30	2,120	2,158	2,109	2,158	+43	+2.03	469,100	-
[9418]	25/09/29	2,144	2,144	2,106	2,115	-32	-1.49	363,700	-
[9418]	25/09/26	2,152	2,158	2,132	2,147	-4	-0.19	371,200	-
[9418]	25/09/25	2,170	2,179	2,141	2,151	-17	-0.78	371,800	-
[9418]	25/09/24	2,120	2,168	2,102	2,168	+72	+3.44	530,800	-
[9418]	25/09/22	2,125	2,130	2,090	2,096	-27	-1.27	444,500	-
[9418]	25/09/19	2,160	2,165	2,102	2,123	-35	-1.62	1,451,900	-
[9418]	25/09/18	2,176	2,180	2,152	2,158	-20	-0.92	450,300	-
[9418]	25/09/17	2,155	2,180	2,138	2,178	+18	+0.83	475,300	-
[9418]	25/09/16	2,174	2,179	2,153	2,160	-8	-0.37	434,300	-
[9418]	25/09/12	2,140	2,179	2,127	2,168	+31	+1.45	630,600	-
[9418]	25/09/11	2,131	2,152	2,113	2,137	+7	+0.33	678,800	-
[9418]	25/09/10	2,092	2,136	2,092	2,130	+26	+1.24	596,900	-
[9418]	25/09/09	2,071	2,104	2,071	2,104	+46	+2.24	501,500	-
[9418]	25/09/08	2,058	2,071	2,041	2,058	+17	+0.83	364,000	-
[9418]	25/09/05	2,042	2,055	2,030	2,041	-9	-0.44	370,400	-