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
[3172]	26/10/29	1,132	1,136	1,131	1,133	-3.0	-0.26	2,300	4,841,735,168
[3172]	26/10/28	1,133	1,136	1,132	1,136	+3.0	+0.26	1,700	4,854,555,136
[3172]	26/10/27	1,135	1,135	1,133	1,133	-1.0	-0.09	1,700	4,841,735,168
[3172]	26/10/26	1,134	1,134	1,132	1,134	+3.0	+0.27	1,100	4,846,008,320
[3172]	26/10/23	1,134	1,134	1,131	1,131	-6.0	-0.53	1,300	4,833,188,352
[3172]	26/10/22	1,132	1,140	1,132	1,137	+2.0	+0.18	1,400	4,858,828,288
[3172]	26/10/21	1,129	1,136	1,129	1,135	+2.0	+0.18	1,800	4,850,281,984
[3172]	26/10/20	1,139	1,139	1,120	1,133	-17.0	-1.48	6,900	4,841,735,168
[3172]	26/10/19	1,130	1,150	1,128	1,150	+20.0	+1.77	7,100	4,914,382,336
[3172]	26/10/16	1,126	1,130	1,126	1,130	+4.0	+0.36	900	4,828,914,688
[3172]	26/10/15	1,127	1,127	1,125	1,126	-1.0	-0.09	1,000	4,811,821,568
[3172]	26/10/14	1,130	1,130	1,126	1,127	-3.0	-0.27	1,300	4,816,094,720
[3172]	26/10/13	1,126	1,130	1,124	1,130	+5.0	+0.44	5,800	4,828,914,688
[3172]	26/10/09	1,127	1,130	1,125	1,125	-2.0	-0.18	1,400	4,807,547,904
[3172]	26/10/08	1,128	1,128	1,127	1,127	-1.0	-0.09	800	4,816,094,720
[3172]	26/10/07	1,130	1,131	1,128	1,128	-1.0	-0.09	1,500	4,820,368,384
[3172]	26/10/06	1,131	1,131	1,129	1,129	0	+0.00	1,000	4,824,641,536
[3172]	26/10/05	1,127	1,130	1,126	1,129	+4.0	+0.36	4,300	4,824,641,536
[3172]	26/10/02	1,130	1,130	1,125	1,125	-6.0	-0.53	2,300	4,807,547,904
[3172]	26/10/01	1,132	1,133	1,130	1,131	+2.0	+0.18	2,100	4,833,188,352
[3172]	26/09/30	1,129	1,133	1,128	1,129	0	+0.00	1,300	4,824,641,536
[3172]	26/09/29	1,128	1,130	1,127	1,129	+3.0	+0.27	2,000	4,824,641,536
[3172]	26/09/28	1,128	1,128	1,126	1,126	-2.0	-0.18	3,600	4,811,821,568
[3172]	26/09/25	1,125	1,135	1,125	1,128	+2.0	+0.18	4,400	4,820,368,384
[3172]	26/09/24	1,125	1,126	1,125	1,126	+1.0	+0.09	4,100	4,811,821,568
[3172]	26/09/18	1,124	1,125	1,124	1,125	+1.0	+0.09	1,400	4,807,547,904
[3172]	26/09/17	1,123	1,125	1,123	1,124	+1.0	+0.09	2,400	4,803,274,752
[3172]	26/09/16	1,122	1,125	1,122	1,123	+1.0	+0.09	2,700	4,799,001,088
[3172]	26/09/15	1,122	1,123	1,120	1,122	0	+0.00	3,100	4,794,727,936
[3172]	26/09/14	1,120	1,125	1,120	1,122	-2.0	-0.18	1,000	4,794,727,936
[3172]	26/09/11	1,119	1,124	1,119	1,124	+5.0	+0.45	3,500	4,803,274,752
[3172]	26/09/10	1,122	1,122	1,119	1,119	0	+0.00	1,300	4,781,907,968
[3172]	26/09/09	1,119	1,121	1,119	1,119	-1.0	-0.09	2,700	4,781,907,968
[3172]	26/09/08	1,120	1,122	1,119	1,120	-1.0	-0.09	2,400	4,786,181,120
[3172]	26/09/07	1,122	1,122	1,120	1,121	+1.0	+0.09	3,500	4,790,454,272
[3172]	26/09/04	1,121	1,125	1,120	1,120	-1.0	-0.09	9,000	4,786,181,120
[3172]	26/09/03	1,121	1,122	1,120	1,121	0	+0.00	2,500	4,790,454,272
[3172]	26/09/02	1,121	1,122	1,120	1,121	0	+0.00	2,900	4,790,454,272
[3172]	26/09/01	1,124	1,124	1,121	1,121	-3.0	-0.27	2,500	4,790,454,272
[3172]	26/08/31	1,122	1,124	1,121	1,124	+2.0	+0.18	4,000	4,803,274,752
[3172]	26/08/28	1,121	1,122	1,120	1,122	-1.0	-0.09	1,700	4,794,727,936
[3172]	26/08/27	1,121	1,123	1,120	1,123	+1.0	+0.09	4,700	4,799,001,088
[3172]	26/08/26	1,121	1,123	1,121	1,122	+1.0	+0.09	2,600	4,794,727,936
[3172]	26/08/25	1,123	1,124	1,121	1,121	-2.0	-0.18	3,000	4,790,454,272
[3172]	26/08/24	1,125	1,127	1,123	1,123	-2.0	-0.18	3,400	4,799,001,088
[3172]	26/08/21	1,127	1,127	1,125	1,125	0	+0.00	1,300	4,807,547,904
[3172]	26/08/20	1,128	1,128	1,125	1,125	-1.0	-0.09	1,900	4,807,547,904
[3172]	26/08/19	1,128	1,128	1,125	1,126	-1.0	-0.09	1,900	4,811,821,568
[3172]	26/08/18	1,126	1,128	1,126	1,127	+1.0	+0.09	1,300	4,816,094,720
[3172]	26/08/17	1,125	1,127	1,125	1,126	-1.0	-0.09	2,600	4,811,821,568
[3172]	26/08/14	1,128	1,129	1,127	1,127	-1.0	-0.09	2,800	4,816,094,720
[3172]	26/08/13	1,130	1,133	1,127	1,128	-3.0	-0.27	2,300	4,820,368,384
[3172]	26/08/12	1,134	1,134	1,131	1,131	-3.0	-0.26	2,100	4,833,188,352
[3172]	26/08/10	1,135	1,136	1,132	1,134	+1.0	+0.09	3,200	4,846,008,320
[3172]	26/08/07	1,132	1,135	1,132	1,133	+1.0	+0.09	3,300	4,841,735,168
[3172]	26/08/06	1,137	1,143	1,130	1,132	+3.0	+0.27	6,400	4,837,461,504
[3172]	26/08/05	1,129	1,133	1,123	1,129	+6.0	+0.53	8,900	4,824,641,536
[3172]	26/08/04	1,116	1,123	1,116	1,123	+1.0	+0.09	10,100	4,799,001,088
[3172]	26/08/03	1,121	1,123	1,117	1,122	+1.0	+0.09	6,900	4,794,727,936
[3172]	26/07/31	1,115	1,121	1,112	1,121	+3.0	+0.27	17,800	4,790,454,272
[3172]	26/07/30	1,110	1,127	1,110	1,118	-41.0	-3.54	53,600	4,777,634,304
[3172]	26/07/29	1,150	1,159	1,149	1,159	+8.0	+0.70	37,400	4,952,842,752
[3172]	26/07/28	1,155	1,155	1,151	1,151	-2.0	-0.17	24,600	4,918,656,000
[3172]	26/07/27	1,151	1,155	1,151	1,153	+1.0	+0.09	16,900	4,927,202,304
[3172]	26/07/24	1,151	1,153	1,151	1,152	0	+0.00	10,800	4,922,929,152
[3172]	26/07/23	1,153	1,154	1,151	1,152	-1.0	-0.09	14,100	4,922,929,152
[3172]	26/07/22	1,154	1,157	1,153	1,153	-1.0	-0.09	13,300	4,927,202,304
[3172]	26/07/21	1,156	1,158	1,154	1,154	-2.0	-0.17	10,700	4,931,475,968
[3172]	26/07/17	1,158	1,162	1,153	1,156	-2	-0.17	12,900	-
[3172]	26/07/16	1,162	1,163	1,158	1,158	-7	-0.60	11,500	-
[3172]	26/07/15	1,164	1,166	1,160	1,165	+2	+0.17	6,700	-
[3172]	26/07/14	1,161	1,164	1,157	1,163	+1	+0.09	16,300	-
[3172]	26/07/13	1,165	1,168	1,162	1,162	+1	+0.09	7,500	-
[3172]	26/07/10	1,163	1,168	1,159	1,161	+2	+0.17	7,600	-
[3172]	26/07/09	1,161	1,163	1,157	1,159	0	0.00	6,100	-
[3172]	26/07/08	1,158	1,162	1,157	1,159	+2	+0.17	6,600	-
[3172]	26/07/07	1,161	1,163	1,157	1,157	-5	-0.43	5,900	-
[3172]	26/07/06	1,159	1,164	1,156	1,162	+7	+0.61	10,700	-
[3172]	26/07/03	1,151	1,157	1,151	1,155	+3	+0.26	8,000	-
[3172]	26/07/02	1,151	1,156	1,151	1,152	+1	+0.09	5,100	-
[3172]	26/07/01	1,151	1,158	1,150	1,151	-4	-0.35	6,800	-
[3172]	26/06/30	1,155	1,161	1,155	1,155	-4	-0.35	12,500	-
[3172]	26/06/29	1,155	1,160	1,155	1,159	+6	+0.52	12,100	-
[3172]	26/06/26	1,145	1,154	1,143	1,153	+5	+0.44	10,400	-
[3172]	26/06/25	1,152	1,154	1,148	1,148	+1	+0.09	2,200	-
[3172]	26/06/24	1,147	1,150	1,145	1,147	+1	+0.09	1,800	-
[3172]	26/06/23	1,150	1,150	1,145	1,146	-4	-0.35	1,900	-
[3172]	26/06/22	1,146	1,155	1,143	1,150	+5	+0.44	4,200	-
[3172]	26/06/19	1,145	1,145	1,144	1,145	-2	-0.17	1,800	-
[3172]	26/06/18	1,148	1,148	1,146	1,147	-1	-0.09	3,400	-
[3172]	26/06/17	1,146	1,148	1,146	1,148	0	0.00	900	-
[3172]	26/06/16	1,152	1,154	1,146	1,148	-2	-0.17	4,600	-
[3172]	26/06/15	1,150	1,151	1,146	1,150	+5	+0.44	3,400	-
[3172]	26/06/12	1,149	1,149	1,145	1,145	-4	-0.35	2,200	-
[3172]	26/06/11	1,145	1,149	1,145	1,149	+2	+0.17	2,100	-
[3172]	26/06/10	1,142	1,150	1,142	1,147	+5	+0.44	3,300	-
[3172]	26/06/09	1,141	1,144	1,141	1,142	+1	+0.09	1,300	-
[3172]	26/06/08	1,148	1,148	1,133	1,141	-7	-0.61	4,700	-
[3172]	26/06/05	1,123	1,148	1,123	1,148	0	0.00	8,200	-
[3172]	26/06/04	1,150	1,150	1,112	1,148	0	0.00	35,200	-
[3172]	26/06/03	1,154	1,154	1,147	1,148	-3	-0.26	2,100	-
[3172]	26/06/02	1,154	1,154	1,147	1,151	+3	+0.26	4,100	-
[3172]	26/06/01	1,150	1,154	1,148	1,148	-1	-0.09	3,700	-
[3172]	26/05/29	1,151	1,156	1,149	1,149	-1	-0.09	3,200	-
[3172]	26/05/28	1,155	1,157	1,149	1,150	-5	-0.43	3,200	-
[3172]	26/05/27	1,152	1,155	1,146	1,155	+3	+0.26	3,300	-
[3172]	26/05/26	1,154	1,154	1,147	1,152	-1	-0.09	1,200	-
[3172]	26/05/25	1,145	1,153	1,145	1,153	+8	+0.70	1,500	-
[3172]	26/05/22	1,150	1,150	1,145	1,145	0	+0.00	1,100	-
[3172]	26/05/21	1,146	1,152	1,145	1,145	-1.0	-0.09	2,400	-
[3172]	26/05/20	1,151	1,151	1,145	1,146	-4.0	-0.35	3,400	-
[3172]	26/05/19	1,155	1,155	1,150	1,150	-2.0	-0.17	4,900	-
[3172]	26/05/18	1,153	1,154	1,151	1,152	-1.0	-0.09	2,300	-
[3172]	26/05/15	1,151	1,154	1,151	1,153	+2.0	+0.17	1,300	-
[3172]	26/05/14	1,153	1,153	1,151	1,151	-2.0	-0.17	1,600	-
[3172]	26/05/13	1,154	1,155	1,150	1,153	-1.0	-0.09	4,100	-
[3172]	26/05/12	1,153	1,158	1,153	1,154	+1.0	+0.09	1,300	-
[3172]	26/05/11	1,159	1,159	1,152	1,153	-1.0	-0.09	2,300	-
[3172]	26/05/08	1,156	1,156	1,151	1,154	-2.0	-0.17	2,300	-
[3172]	26/05/07	1,162	1,162	1,153	1,156	-2.0	-0.17	3,300	-
[3172]	26/05/01	1,158	1,160	1,154	1,158	+1.0	+0.09	3,000	-
[3172]	26/04/30	1,154	1,157	1,153	1,157	+3.0	+0.26	900	-
[3172]	26/04/28	1,157	1,157	1,152	1,154	-2.0	-0.17	1,600	-
[3172]	26/04/27	1,156	1,156	1,151	1,156	0	0.00	2,000	-
[3172]	26/04/24	1,157	1,157	1,155	1,156	-5	-0.43	1,400	-
[3172]	26/04/23	1,164	1,164	1,156	1,161	-4	-0.34	2,600	-
[3172]	26/04/22	1,168	1,168	1,156	1,165	+5	+0.43	1,700	-
[3172]	26/04/21	1,164	1,164	1,160	1,160	+1	+0.09	1,700	-
[3172]	26/04/20	1,165	1,167	1,155	1,159	-7	-0.60	3,600	-
[3172]	26/04/17	1,168	1,168	1,159	1,166	+5	+0.43	1,400	-
[3172]	26/04/16	1,168	1,168	1,159	1,161	-1	-0.09	1,300	-
[3172]	26/04/15	1,167	1,167	1,156	1,162	+2	+0.17	1,400	-
[3172]	26/04/14	1,165	1,165	1,160	1,160	+4	+0.35	2,300	-
[3172]	26/04/13	1,160	1,160	1,155	1,156	+2	+0.17	1,000	-
[3172]	26/04/10	1,159	1,160	1,154	1,154	-5	-0.43	1,600	-
[3172]	26/04/09	1,147	1,159	1,147	1,159	+9	+0.78	1,600	-
[3172]	26/04/08	1,150	1,152	1,147	1,150	+7	+0.61	2,100	-
[3172]	26/04/07	1,149	1,150	1,143	1,143	0	0.00	2,800	-
[3172]	26/04/06	1,143	1,146	1,141	1,143	0	0.00	2,100	-
[3172]	26/04/03	1,140	1,143	1,138	1,143	+1	+0.09	1,100	-
[3172]	26/04/02	1,147	1,147	1,135	1,142	+2	+0.18	5,500	-
[3172]	26/04/01	1,139	1,140	1,138	1,140	+9	+0.80	1,800	-
[3172]	26/03/31	1,135	1,140	1,131	1,131	-7	-0.62	1,900	-
[3172]	26/03/30	1,134	1,138	1,132	1,138	+3	+0.26	3,800	-
[3172]	26/03/27	1,133	1,141	1,133	1,135	+2	+0.18	4,600	-
[3172]	26/03/26	1,141	1,141	1,133	1,133	-1	-0.09	2,400	-
[3172]	26/03/25	1,140	1,142	1,132	1,134	0	0.00	2,800	-
[3172]	26/03/24	1,142	1,142	1,134	1,134	+2	+0.18	700	-
[3172]	26/03/23	1,133	1,137	1,131	1,132	-1	-0.09	2,100	-
[3172]	26/03/19	1,140	1,140	1,133	1,133	-10	-0.87	3,100	-
[3172]	26/03/18	1,143	1,149	1,140	1,143	+2	+0.18	1,900	-
[3172]	26/03/17	1,143	1,144	1,137	1,141	-2	-0.17	2,700	-
[3172]	26/03/16	1,135	1,145	1,131	1,143	+7	+0.62	5,100	-
[3172]	26/03/13	1,131	1,136	1,131	1,136	0	0.00	2,000	-
[3172]	26/03/12	1,138	1,138	1,134	1,136	-2	-0.18	1,400	-
[3172]	26/03/11	1,144	1,144	1,138	1,138	0	0.00	1,400	-
[3172]	26/03/10	1,138	1,145	1,135	1,138	+5	+0.44	1,100	-
[3172]	26/03/09	1,132	1,138	1,130	1,133	-22	-1.90	3,700	-
[3172]	26/03/06	1,130	1,155	1,130	1,155	+6	+0.52	8,100	-
[3172]	26/03/05	1,147	1,157	1,115	1,149	+19	+1.68	22,700	-
[3172]	26/03/04	1,143	1,148	1,126	1,130	-19	-1.65	12,100	-
[3172]	26/03/03	1,153	1,157	1,149	1,149	-5	-0.43	3,300	-
[3172]	26/03/02	1,159	1,159	1,151	1,154	-13	-1.11	1,900	-
[3172]	26/02/27	1,156	1,167	1,149	1,167	+11	+0.95	6,100	-
[3172]	26/02/26	1,150	1,156	1,150	1,156	+7	+0.61	2,900	-
[3172]	26/02/25	1,146	1,149	1,146	1,149	+3	+0.26	2,700	-
[3172]	26/02/24	1,150	1,154	1,146	1,146	-7	-0.61	5,600	-
[3172]	26/02/20	1,153	1,155	1,151	1,153	0	0.00	1,600	-
[3172]	26/02/19	1,154	1,159	1,153	1,153	-1	-0.09	2,000	-
[3172]	26/02/18	1,159	1,159	1,154	1,154	-5	-0.43	3,300	-
[3172]	26/02/17	1,155	1,160	1,145	1,159	+9	+0.78	4,300	-
[3172]	26/02/16	1,160	1,162	1,150	1,150	-5	-0.43	3,500	-
[3172]	26/02/13	1,157	1,161	1,155	1,155	-2	-0.17	2,300	-
[3172]	26/02/12	1,152	1,162	1,152	1,157	+5	+0.43	7,200	-
[3172]	26/02/10	1,152	1,161	1,152	1,152	+1	+0.09	5,600	-
[3172]	26/02/09	1,160	1,160	1,150	1,151	-9	-0.78	4,100	-
[3172]	26/02/06	1,164	1,165	1,155	1,160	-4	-0.34	5,200	-
[3172]	26/02/05	1,156	1,165	1,156	1,164	+8	+0.69	6,600	-
[3172]	26/02/04	1,157	1,164	1,152	1,156	-2	-0.17	11,700	-
[3172]	26/02/03	1,148	1,158	1,144	1,158	+17	+1.49	10,500	-
[3172]	26/02/02	1,149	1,149	1,132	1,141	-1	-0.09	13,800	-
[3172]	26/01/30	1,132	1,145	1,130	1,142	+10	+0.88	9,800	-
[3172]	26/01/29	1,130	1,160	1,128	1,132	-43	-3.66	39,000	-
[3172]	26/01/28	1,171	1,178	1,170	1,175	-4	-0.34	39,300	-
[3172]	26/01/27	1,182	1,182	1,177	1,179	-2	-0.17	29,300	-
[3172]	26/01/26	1,184	1,184	1,181	1,181	-3	-0.25	19,100	-
[3172]	26/01/23	1,181	1,185	1,181	1,184	+1	+0.08	8,600	-
[3172]	26/01/22	1,184	1,185	1,182	1,183	0	0.00	6,900	-
[3172]	26/01/21	1,182	1,184	1,181	1,183	+1	+0.08	4,500	-
[3172]	26/01/20	1,184	1,184	1,182	1,182	-1	-0.08	10,800	-
[3172]	26/01/19	1,181	1,184	1,181	1,183	+1	+0.08	9,800	-
[3172]	26/01/16	1,182	1,184	1,181	1,182	0	0.00	7,700	-
[3172]	26/01/15	1,181	1,182	1,181	1,182	+1	+0.08	6,000	-
[3172]	26/01/14	1,182	1,183	1,181	1,181	+1	+0.08	5,700	-
[3172]	26/01/13	1,180	1,183	1,180	1,180	+1	+0.08	12,200	-
[3172]	26/01/09	1,180	1,183	1,179	1,179	0	0.00	10,300	-
[3172]	26/01/08	1,179	1,182	1,179	1,179	+1	+0.08	19,300	-
[3172]	26/01/07	1,174	1,181	1,174	1,178	+5	+0.43	14,100	-
[3172]	26/01/06	1,170	1,174	1,168	1,173	+3	+0.26	7,700	-
[3172]	26/01/05	1,167	1,170	1,161	1,170	+3	+0.26	15,500	-
[3172]	25/12/30	1,166	1,169	1,161	1,167	+7	+0.60	5,400	-
[3172]	25/12/29	1,160	1,169	1,155	1,160	+5	+0.43	12,700	-
[3172]	25/12/26	1,155	1,159	1,155	1,155	+1	+0.09	7,200	-
[3172]	25/12/25	1,155	1,155	1,153	1,154	+2	+0.17	4,900	-
[3172]	25/12/24	1,154	1,154	1,152	1,152	0	0.00	2,900	-
[3172]	25/12/23	1,157	1,160	1,152	1,152	0	0.00	4,400	-
[3172]	25/12/22	1,154	1,157	1,152	1,152	0	0.00	5,200	-
[3172]	25/12/19	1,152	1,155	1,151	1,152	0	0.00	4,300	-
[3172]	25/12/18	1,154	1,157	1,150	1,152	-2	-0.17	6,200	-
[3172]	25/12/17	1,158	1,158	1,153	1,154	-4	-0.35	2,400	-
[3172]	25/12/16	1,158	1,159	1,157	1,158	0	0.00	1,800	-
[3172]	25/12/15	1,157	1,158	1,154	1,158	+4	+0.35	4,100	-
[3172]	25/12/12	1,154	1,158	1,153	1,154	-1	-0.09	4,600	-
[3172]	25/12/11	1,156	1,158	1,153	1,155	-1	-0.09	2,300	-
[3172]	25/12/10	1,158	1,159	1,152	1,156	-4	-0.34	2,600	-
[3172]	25/12/09	1,165	1,165	1,158	1,160	-2	-0.17	3,200	-
[3172]	25/12/08	1,161	1,169	1,159	1,162	+3	+0.26	6,700	-
[3172]	25/12/05	1,165	1,165	1,148	1,159	+8	+0.70	9,200	-
[3172]	25/12/04	1,160	1,170	1,149	1,151	-9	-0.78	29,500	-
[3172]	25/12/03	1,168	1,168	1,154	1,160	-1	-0.09	5,200	-
[3172]	25/12/02	1,161	1,167	1,156	1,161	0	0.00	2,900	-
[3172]	25/12/01	1,168	1,168	1,160	1,161	+7	+0.61	3,000	-
[3172]	25/11/28	1,166	1,169	1,150	1,154	-10	-0.86	10,800	-
[3172]	25/11/27	1,161	1,165	1,158	1,164	+8	+0.69	5,100	-
[3172]	25/11/26	1,159	1,162	1,154	1,156	-2	-0.17	4,000	-
[3172]	25/11/25	1,153	1,158	1,151	1,158	+4	+0.35	2,300	-
[3172]	25/11/21	1,153	1,160	1,153	1,154	-2	-0.17	4,600	-
[3172]	25/11/20	1,154	1,157	1,154	1,156	+3	+0.26	1,500	-
[3172]	25/11/19	1,155	1,155	1,150	1,153	0	0.00	1,800	-
[3172]	25/11/18	1,157	1,157	1,153	1,153	-1	-0.09	5,200	-
[3172]	25/11/17	1,152	1,155	1,151	1,154	+4	+0.35	2,400	-
[3172]	25/11/14	1,149	1,151	1,149	1,150	+1	+0.09	1,400	-
[3172]	25/11/13	1,153	1,153	1,148	1,149	-2	-0.17	4,800	-
[3172]	25/11/12	1,154	1,155	1,151	1,151	-3	-0.26	3,700	-
[3172]	25/11/11	1,153	1,154	1,151	1,154	+1	+0.09	1,800	-
[3172]	25/11/10	1,146	1,154	1,143	1,153	+7	+0.61	4,200	-
[3172]	25/11/07	1,143	1,150	1,143	1,146	-2	-0.17	1,800	-
[3172]	25/11/06	1,154	1,154	1,148	1,148	-3	-0.26	2,800	-
[3172]	25/11/05	1,151	1,151	1,143	1,151	+2	+0.17	4,700	-
[3172]	25/11/04	1,149	1,150	1,146	1,149	+3	+0.26	4,100	-
[3172]	25/10/31	1,149	1,149	1,141	1,146	+1	+0.09	1,300	-
[3172]	25/10/30	1,141	1,149	1,139	1,145	-1	-0.09	5,000	-
[3172]	25/10/29	1,149	1,149	1,140	1,146	-2	-0.17	6,000	-
[3172]	25/10/28	1,147	1,149	1,145	1,148	+5	+0.44	2,000	-
[3172]	25/10/27	1,144	1,149	1,140	1,143	-1	-0.09	5,700	-
[3172]	25/10/24	1,143	1,145	1,140	1,144	+2	+0.18	3,100	-
[3172]	25/10/23	1,136	1,142	1,136	1,142	+6	+0.53	2,500	-
[3172]	25/10/22	1,137	1,141	1,136	1,136	-1	-0.09	1,900	-
[3172]	25/10/21	1,141	1,141	1,134	1,137	-4	-0.35	2,600	-
[3172]	25/10/20	1,140	1,142	1,134	1,141	+1	+0.09	2,900	-
[3172]	25/10/17	1,142	1,142	1,133	1,140	-2	-0.18	2,500	-
[3172]	25/10/16	1,139	1,142	1,139	1,142	+6	+0.53	3,400	-
[3172]	25/10/15	1,132	1,136	1,130	1,136	+4	+0.35	4,600	-
[3172]	25/10/14	1,137	1,137	1,131	1,132	-5	-0.44	4,500	-
[3172]	25/10/10	1,134	1,137	1,134	1,137	+3	+0.26	1,400	-
[3172]	25/10/09	1,133	1,136	1,133	1,134	+1	+0.09	2,600	-
[3172]	25/10/08	1,131	1,137	1,131	1,133	+2	+0.18	2,400	-
[3172]	25/10/07	1,132	1,138	1,127	1,131	-3	-0.26	7,700	-
[3172]	25/10/06	1,132	1,135	1,132	1,134	+2	+0.18	4,300	-
[3172]	25/10/03	1,130	1,137	1,130	1,132	+2	+0.18	1,700	-
[3172]	25/10/02	1,130	1,134	1,130	1,130	-1	-0.09	2,700	-
[3172]	25/10/01	1,140	1,140	1,131	1,131	-9	-0.79	2,500	-
[3172]	25/09/30	1,135	1,140	1,134	1,140	+1	+0.09	2,600	-
[3172]	25/09/29	1,139	1,140	1,138	1,139	-6	-0.52	2,200	-
[3172]	25/09/26	1,143	1,148	1,135	1,145	+5	+0.44	13,100	-
[3172]	25/09/25	1,135	1,140	1,133	1,140	+6	+0.53	7,100	-
[3172]	25/09/24	1,131	1,134	1,129	1,134	+3	+0.27	5,000	-
[3172]	25/09/22	1,129	1,133	1,128	1,131	+2	+0.18	4,900	-
[3172]	25/09/19	1,129	1,131	1,128	1,129	+1	+0.09	2,100	-
[3172]	25/09/18	1,135	1,135	1,127	1,128	+1	+0.09	3,700	-
[3172]	25/09/17	1,134	1,134	1,127	1,127	-4	-0.35	3,400	-
[3172]	25/09/16	1,130	1,135	1,130	1,131	-2	-0.18	6,100	-
[3172]	25/09/12	1,128	1,133	1,127	1,133	+5	+0.44	3,800	-
[3172]	25/09/11	1,129	1,134	1,128	1,128	-1	-0.09	4,900	-
[3172]	25/09/10	1,130	1,131	1,126	1,129	-1	-0.09	4,600	-
[3172]	25/09/09	1,136	1,141	1,130	1,130	-6	-0.53	11,000	-
[3172]	25/09/08	1,148	1,148	1,136	1,136	0	0.00	17,200	-
[3172]	25/09/05	1,129	1,141	1,125	1,136	+20	+1.79	42,200	-