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
[3176]	26/10/29	1,182	1,190	1,163	1,182	0	0	730,500	67,457,855,488
[3176]	26/10/28	1,196	1,197	1,176	1,182	-6	-0.505051	282,100	67,457,855,488
[3176]	26/10/27	1,179	1,191	1,166	1,188	+9	+0.763359	221,400	67,800,281,088
[3176]	26/10/26	1,177	1,185	1,165	1,179	+12	+1.028278	174,200	67,286,642,688
[3176]	26/10/23	1,180	1,181	1,147	1,167	-8	-0.680851	162,100	66,601,791,488
[3176]	26/10/22	1,180	1,188	1,171	1,175	0	0	130,000	67,058,360,320
[3176]	26/10/21	1,168	1,177	1,152	1,175	+15	+1.293103	211,500	67,058,360,320
[3176]	26/10/20	1,201	1,206	1,152	1,160	-47	-3.893952	173,100	66,202,296,320
[3176]	26/10/19	1,210	1,211	1,196	1,207	+6	+0.499584	186,200	68,884,627,456
[3176]	26/10/16	1,199	1,211	1,191	1,201	+7	+0.586265	204,700	68,542,201,856
[3176]	26/10/15	1,207	1,213	1,173	1,194	-26	-2.131148	472,400	68,142,706,688
[3176]	26/10/14	1,197	1,224	1,197	1,220	+18	+1.497504	293,700	69,626,552,320
[3176]	26/10/13	1,177	1,204	1,173	1,202	+25	+2.124044	248,100	68,599,275,520
[3176]	26/10/09	1,161	1,183	1,155	1,177	+16	+1.378122	176,200	67,172,499,456
[3176]	26/10/08	1,169	1,170	1,150	1,161	-28	-2.35492	294,300	66,259,365,888
[3176]	26/10/07	1,187	1,205	1,175	1,189	-5	-0.41876	273,400	67,857,350,656
[3176]	26/10/06	1,196	1,209	1,182	1,194	-3	-0.250627	245,500	68,142,706,688
[3176]	26/10/05	1,172	1,204	1,168	1,197	+22	+1.87234	293,700	68,313,919,488
[3176]	26/10/02	1,168	1,191	1,165	1,175	-1	-0.085034	209,500	67,523,895,296
[3176]	26/10/01	1,156	1,186	1,156	1,176	+15	+1.29199	329,400	67,581,362,176
[3176]	26/09/30	1,140	1,169	1,133	1,161	+27	+2.380952	311,800	66,719,354,880
[3176]	26/09/29	1,145	1,158	1,126	1,134	-28	-2.409639	739,300	65,167,740,928
[3176]	26/09/28	1,173	1,176	1,156	1,162	-1	-0.085985	882,600	66,776,821,760
[3176]	26/09/25	1,152	1,168	1,144	1,163	+27	+2.376761	476,600	66,834,288,640
[3176]	26/09/24	1,160	1,166	1,130	1,136	-51	-4.296546	522,200	65,282,674,688
[3176]	26/09/18	1,193	1,203	1,174	1,187	-6	-0.502934	378,100	68,213,501,952
[3176]	26/09/17	1,179	1,201	1,172	1,193	+22	+1.878736	273,900	68,558,303,232
[3176]	26/09/16	1,167	1,183	1,162	1,171	+21	+1.826087	270,900	67,294,023,680
[3176]	26/09/15	1,141	1,165	1,141	1,150	+4	+0.34904	282,200	66,087,215,104
[3176]	26/09/14	1,152	1,160	1,139	1,146	+3	+0.262467	312,300	65,857,347,584
[3176]	26/09/11	1,126	1,156	1,120	1,143	-2	-0.174672	296,400	65,684,946,944
[3176]	26/09/10	1,141	1,153	1,130	1,145	-4	-0.348129	248,400	65,799,880,704
[3176]	26/09/09	1,110	1,164	1,107	1,149	+33	+2.956989	382,800	66,029,748,224
[3176]	26/09/08	1,141	1,148	1,113	1,116	-25	-2.19106	318,400	64,133,332,992
[3176]	26/09/07	1,148	1,165	1,133	1,141	-22	-1.89166	388,300	65,792,507,904
[3176]	26/09/04	1,178	1,202	1,155	1,163	-2	-0.171674	463,300	67,061,071,872
[3176]	26/09/03	1,175	1,192	1,161	1,165	+1	+0.085911	382,200	67,176,398,848
[3176]	26/09/02	1,180	1,183	1,157	1,164	-25	-2.102607	551,400	67,118,735,360
[3176]	26/09/01	1,195	1,225	1,187	1,189	-15	-1.245847	892,400	68,560,289,792
[3176]	26/08/31	1,182	1,227	1,181	1,204	+11	+0.922045	875,200	69,425,217,536
[3176]	26/08/28	1,124	1,200	1,123	1,193	+62	+5.481874	1,078,500	68,790,935,552
[3176]	26/08/27	1,122	1,148	1,122	1,131	+1	+0.088496	538,500	65,215,885,312
[3176]	26/08/26	1,110	1,138	1,109	1,130	+28	+2.540835	277,000	65,158,221,824
[3176]	26/08/25	1,124	1,125	1,094	1,102	-8	-0.720721	277,500	63,543,681,024
[3176]	26/08/24	1,115	1,130	1,102	1,110	-5	-0.44843	250,700	64,004,980,736
[3176]	26/08/21	1,107	1,116	1,091	1,115	0	0	281,700	64,293,289,984
[3176]	26/08/20	1,125	1,127	1,104	1,115	+4	+0.360036	259,800	64,293,289,984
[3176]	26/08/19	1,140	1,141	1,105	1,111	-37	-3.222997	298,500	64,062,640,128
[3176]	26/08/18	1,124	1,162	1,121	1,148	+16	+1.413428	286,900	66,196,140,032
[3176]	26/08/17	1,161	1,165	1,128	1,132	-38	-3.247863	487,900	65,260,417,024
[3176]	26/08/14	1,113	1,173	1,105	1,170	+45	+4	636,100	67,451,138,048
[3176]	26/08/13	1,078	1,128	1,071	1,125	+57	+5.337079	551,300	64,856,862,720
[3176]	26/08/12	1,091	1,099	1,063	1,068	-13	-1.20259	358,500	61,570,781,184
[3176]	26/08/10	1,039	1,114	1,037	1,081	+12	+1.122544	530,100	62,320,238,592
[3176]	26/08/07	1,008	1,072	1,000	1,069	+53	+5.216535	546,800	61,628,432,384
[3176]	26/08/06	989	1,020	989	1,016	+28	+2.834008	480,600	58,572,951,552
[3176]	26/08/05	965	998	963	988	+23	+2.38342	493,500	56,958,738,432
[3176]	26/08/04	978	980	958	965	-20	-2.030457	742,800	55,632,773,120
[3176]	26/08/03	865	999	843	985	+120	+13.872832	1,121,700	56,785,784,832
[3176]	26/07/31	871	874	861	865	-3	-0.345622	172,800	49,867,718,656
[3176]	26/07/30	850	870	849	868	+7	+0.813008	331,200	50,040,672,256
[3176]	26/07/29	864	865	853	861	+12	+1.413428	106,700	49,637,117,952
[3176]	26/07/28	863	863	846	849	-14	-1.622248	108,700	48,945,311,744
[3176]	26/07/27	856	867	855	863	+21	+2.494062	155,800	49,752,420,352
[3176]	26/07/24	835	843	833	842	-2	-0.236967	56,400	48,541,757,440
[3176]	26/07/23	836	844	833	844	+8	+0.956938	74,100	48,657,059,840
[3176]	26/07/22	836	844	832	836	+1	+0.11976	96,000	48,195,854,336
[3176]	26/07/21	821	835	820	835	+20	+2.453988	114,500	48,138,203,136
[3176]	26/07/17	815	826	809	815	-3	-0.366748	128,800	-
[3176]	26/07/16	835	839	812	818	-8	-0.968523	144,800	-
[3176]	26/07/15	814	830	814	826	+20	+2.48139	167,500	-
[3176]	26/07/14	813	817	806	806	-1	-0.123916	55,300	-
[3176]	26/07/13	821	829	806	807	-8	-0.981595	110,200	-
[3176]	26/07/10	819	821	812	815	+2	+0.246002	86,100	-
[3176]	26/07/09	816	822	810	813	-3	-0.367647	86,500	-
[3176]	26/07/08	806	821	804	816	+11	+1.36646	135,900	-
[3176]	26/07/07	820	822	805	805	-8	-0.98401	163,500	-
[3176]	26/07/06	800	813	797	813	+20	+2.522068	122,600	-
[3176]	26/07/03	788	800	788	793	+14	+1.797176	79,900	-
[3176]	26/07/02	785	791	777	779	+2	+0.2574	145,300	-
[3176]	26/07/01	776	782	772	777	-3	-0.384615	95,100	-
[3176]	26/06/30	792	795	772	780	-11	-1.390645	216,700	-
[3176]	26/06/29	781	793	779	791	+13	+1.670951	150,700	-
[3176]	26/06/26	781	784	773	778	+1	+0.1287	70,000	-
[3176]	26/06/25	766	784	766	777	+17	+2.236842	123,600	-
[3176]	26/06/24	767	773	760	760	-6	-0.78329	93,200	-
[3176]	26/06/23	774	778	766	766	-8	-1.033592	132,200	-
[3176]	26/06/22	777	777	764	774	+11	+1.441678	214,000	-
[3176]	26/06/19	763	767	762	763	-3	-0.391645	79,600	-
[3176]	26/06/18	767	772	763	766	+3	+0.393185	108,200	-
[3176]	26/06/17	764	766	758	763	+6	+0.792602	102,600	-
[3176]	26/06/16	769	769	757	757	-12	-1.560468	101,800	-
[3176]	26/06/15	770	778	768	769	+4	+0.522876	125,000	-
[3176]	26/06/12	758	765	756	765	+11	+1.458886	155,800	-
[3176]	26/06/11	753	754	742	754	+2	+0.265957	142,200	-
[3176]	26/06/10	756	760	751	752	-4	-0.529101	122,600	-
[3176]	26/06/09	769	770	753	756	+1	+0.13245	137,400	-
[3176]	26/06/08	748	764	745	755	-6	-0.788436	179,600	-
[3176]	26/06/05	756	766	754	761	+12	+1.602136	107,200	-
[3176]	26/06/04	755	758	749	749	-14	-1.834862	173,400	-
[3176]	26/06/03	766	768	760	763	-1	-0.13089	96,000	-
[3176]	26/06/02	765	768	752	764	-6	-0.779221	132,600	-
[3176]	26/06/01	785	785	765	770	-20	-2.531646	179,000	-
[3176]	26/05/29	795	807	787	790	-7	-0.878294	200,600	-
[3176]	26/05/28	794	800	789	797	0	0	105,400	-
[3176]	26/05/27	801	804	793	797	-10	-1.239157	119,800	-
[3176]	26/05/26	805	811	792	807	-2	-0.247219	144,800	-
[3176]	26/05/25	804	809	801	809	-3	-0.369458	103,200	-
[3176]	26/05/22	804.5	813	794	812	+13	+1.627034	122,200	-
[3176]	26/05/21	791.5	802	788	799	+17.5	+2.239283	112,400	-
[3176]	26/05/20	798	799	771.5	781.5	-16.5	-2.067669	252,200	-
[3176]	26/05/19	789.5	800.5	789.5	798	+21.5	+2.768835	141,600	-
[3176]	26/05/18	793	794.5	775.5	776.5	-16.5	-2.080706	91,400	-
[3176]	26/05/15	792	800	786	793	+1	+0.126263	136,200	-
[3176]	26/05/14	800	800	785.5	792	-7	-0.876095	167,200	-
[3176]	26/05/13	792.5	805.5	781.5	799	+26.5	+3.430421	274,600	-
[3176]	26/05/12	779	811.5	769.5	772.5	-7.5	-0.961538	302,000	-
[3176]	26/05/11	785.5	787.5	778.5	780	-4.5	-0.573614	144,000	-
[3176]	26/05/08	791	792	776	784.5	-9.5	-1.196474	154,600	-
[3176]	26/05/07	797	799	790	794	+4.5	+0.569981	106,800	-
[3176]	26/05/01	786	792.5	772.5	789.5	+6.5	+0.83014	130,000	-
[3176]	26/04/30	794	794.5	775	783	-8.5	-1.07391	227,200	-
[3176]	26/04/28	773	791.5	771.5	791.5	+18.5	+2.393273	186,400	-
[3176]	26/04/27	773	779.5	769	773	0	0	135,000	-
[3176]	26/04/24	776	779.5	770	773	-3	-0.386598	107,200	-
[3176]	26/04/23	786.5	786.5	770	776	-6.5	-0.830671	125,400	-
[3176]	26/04/22	798.5	798.5	782.5	782.5	-16	-2.003757	147,400	-
[3176]	26/04/21	801.5	803.5	796.5	798.5	+3.5	+0.440252	125,800	-
[3176]	26/04/20	802.5	807.5	793.5	795	-7.5	-0.934579	131,800	-
[3176]	26/04/17	809	810	800.5	802.5	-4.5	-0.557621	86,400	-
[3176]	26/04/16	813	813	803.5	807	+1.5	+0.18622	151,200	-
[3176]	26/04/15	810.5	819.5	805.5	805.5	-1	-0.123993	106,600	-
[3176]	26/04/14	812.5	822.5	805.5	806.5	-6	-0.738462	107,800	-
[3176]	26/04/13	813.5	821.5	807.5	812.5	-6.5	-0.793651	113,600	-
[3176]	26/04/10	833	834	817	819	-7.5	-0.907441	148,000	-
[3176]	26/04/09	838	844.5	826.5	826.5	-10	-1.195457	145,200	-
[3176]	26/04/08	842.5	843	835	836.5	+8.5	+1.02657	106,400	-
[3176]	26/04/07	822	830	821	828	+7.5	+0.914077	115,400	-
[3176]	26/04/06	812.5	822.5	810	820.5	+9.5	+1.171393	111,800	-
[3176]	26/04/03	809	817	807	811	+6	+0.745342	81,600	-
[3176]	26/04/02	808	818.5	800	805	0	0	189,400	-
[3176]	26/04/01	799.5	812	799	805	+21	+2.678571	149,000	-
[3176]	26/03/31	787	788.5	775.5	784	-1.5	-0.190961	220,000	-
[3176]	26/03/30	765.5	789	763.5	785.5	-33	-4.031765	163,800	-
[3176]	26/03/27	811	821	808.5	818.5	+3	+0.367872	200,600	-
[3176]	26/03/26	821.5	825.5	807.5	815.5	-12	-1.450151	149,400	-
[3176]	26/03/25	825	833.5	824	827.5	+15.5	+1.908867	122,400	-
[3176]	26/03/24	814.5	814.5	802	812	+17.5	+2.202643	154,000	-
[3176]	26/03/23	800	804.5	785.5	794.5	-35.5	-4.277108	313,000	-
[3176]	26/03/19	845	855.5	826.5	830	-11	-1.307967	439,000	-
[3176]	26/03/18	821.5	841	821.5	841	+20.5	+2.498477	243,000	-
[3176]	26/03/17	832.5	836	820	820.5	+0.5	+0.060976	112,600	-
[3176]	26/03/16	829.5	850	820	820	+8	+0.985222	337,800	-
[3176]	26/03/13	811.5	822.5	810.5	812	-10.5	-1.276596	160,800	-
[3176]	26/03/12	838.5	838.5	818.5	822.5	-22.5	-2.662722	153,400	-
[3176]	26/03/11	858	858	845	845	+2	+0.237248	112,200	-
[3176]	26/03/10	848.5	851	833	843	+14.5	+1.750151	169,000	-
[3176]	26/03/09	828	831	811	828.5	-37	-4.274986	299,400	-
[3176]	26/03/06	871.5	875.5	853.5	865.5	-16.5	-1.870748	121,200	-
[3176]	26/03/05	869	891	865	882	+39	+4.626335	295,800	-
[3176]	26/03/04	857	863	828.5	843	-33	-3.767123	333,400	-
[3176]	26/03/03	901	907.5	873.5	876	-32.5	-3.577325	303,200	-
[3176]	26/03/02	926	927.5	902.5	908.5	-33.5	-3.556263	264,000	-
[3176]	26/02/27	925.5	942	923.5	942	+16	+1.727862	287,800	-
[3176]	26/02/26	926	936.5	924	926	+1.5	+0.16225	226,000	-
[3176]	26/02/25	933	933	917	924.5	-6.5	-0.698174	214,600	-
[3176]	26/02/24	925	937.5	906	931	+8.5	+0.921409	294,800	-
[3176]	26/02/20	927.5	929	914	922.5	-16	-1.704848	198,400	-
[3176]	26/02/19	940	940.5	928	938.5	+9.5	+1.022605	275,400	-
[3176]	26/02/18	920	933	919.5	929	+9	+0.978261	287,600	-
[3176]	26/02/17	925	925	912	920	-6.5	-0.701565	148,800	-
[3176]	26/02/16	923	928	910	926.5	+22	+2.432283	215,000	-
[3176]	26/02/13	937	937	897.5	904.5	-26.5	-2.846402	264,200	-
[3176]	26/02/12	916	939	915.5	931	+20	+2.19539	372,000	-
[3176]	26/02/10	920	920	909	911	-10	-1.085776	265,600	-
[3176]	26/02/09	921	923	892	921	+31.5	+3.541315	441,200	-
[3176]	26/02/06	890	892.5	863	889.5	-1	-0.112296	499,000	-
[3176]	26/02/05	901.5	901.5	883	890.5	-10	-1.110494	427,400	-
[3176]	26/02/04	880	908	867.5	900.5	+32	+3.684514	792,000	-
[3176]	26/02/03	900	914	843	868.5	-5	-0.57241	1,363,600	-
[3176]	26/02/02	993.5	993.5	873.5	873.5	+80	+10.081916	1,935,800	-
[3176]	26/01/30	795.5	795.5	779	793.5	+14.5	+1.861361	295,000	-
[3176]	26/01/29	780.5	782	767.5	779	-1.5	-0.192184	177,200	-
[3176]	26/01/28	777.5	786	765	780.5	+4	+0.515132	245,600	-
[3176]	26/01/27	771	785	762.5	776.5	-3	-0.384862	238,600	-
[3176]	26/01/26	806.5	819.5	776.5	779.5	-7	-0.890019	623,600	-
[3176]	26/01/23	788	791	780.5	786.5	+4	+0.511182	172,000	-
[3176]	26/01/22	765	786.5	765	782.5	+18.5	+2.421466	191,000	-
[3176]	26/01/21	759	766	757.5	764	-2	-0.261097	117,800	-
[3176]	26/01/20	774	774	762	766	-12.5	-1.605652	111,800	-
[3176]	26/01/19	780	780.5	773	778.5	-3.5	-0.44757	61,600	-
[3176]	26/01/16	779	783.5	772.5	782	+2	+0.25641	104,600	-
[3176]	26/01/15	771	780	770	780	+6	+0.775194	125,800	-
[3176]	26/01/14	772.5	778	770.5	774	+1.5	+0.194175	150,000	-
[3176]	26/01/13	780	780	765.5	772.5	+4.5	+0.585938	137,400	-
[3176]	26/01/09	766	773.5	765.5	768	+1.5	+0.195695	79,800	-
[3176]	26/01/08	768.5	777	760	766.5	-1.5	-0.195313	175,800	-
[3176]	26/01/07	760	770.5	757	768	+3	+0.392157	95,200	-
[3176]	26/01/06	755.5	767.5	755.5	765	+11	+1.458886	84,200	-
[3176]	26/01/05	754	758	750.5	754	+7.5	+1.004689	98,400	-
[3176]	25/12/30	750	755	746.5	746.5	-11	-1.452145	109,800	-
[3176]	25/12/29	752	757.5	746	757.5	+9	+1.202405	117,200	-
[3176]	25/12/26	747.5	749.5	743.5	748.5	+5.5	+0.740242	84,800	-
[3176]	25/12/25	741	745	740.5	743	+6.5	+0.882553	46,000	-
[3176]	25/12/24	747	749	736.5	736.5	-11	-1.471572	84,400	-
[3176]	25/12/23	743	751.5	740	747.5	+4.5	+0.605653	143,200	-
[3176]	25/12/22	747	747.5	740	743	+5	+0.677507	128,800	-
[3176]	25/12/19	734.5	740	734	738	+4	+0.544959	123,800	-
[3176]	25/12/18	732.5	738.5	731	734	+6.5	+0.893471	100,200	-
[3176]	25/12/17	728.5	731	724	727.5	-0.5	-0.068681	120,800	-
[3176]	25/12/16	744	744	723.5	728	-12.5	-1.688049	122,400	-
[3176]	25/12/15	730	744.5	730	740.5	+3	+0.40678	143,200	-
[3176]	25/12/12	734	740.5	730.5	737.5	+14.5	+2.005533	109,200	-
[3176]	25/12/11	749	749.5	723	723	-21	-2.822581	118,800	-
[3176]	25/12/10	740	748.5	737.5	744	+3.5	+0.472654	71,600	-
[3176]	25/12/09	746.5	752.5	739.5	740.5	-7	-0.936455	75,400	-
[3176]	25/12/08	741	755.5	741	747.5	+3.5	+0.47043	92,000	-
[3176]	25/12/05	736	747	735.5	744	+6	+0.813008	96,800	-
[3176]	25/12/04	731.5	742	730	738	+6.5	+0.888585	63,600	-
[3176]	25/12/03	743.5	746	731.5	731.5	-8.5	-1.148649	97,000	-
[3176]	25/12/02	759	759	740	740	-17.5	-2.310231	98,400	-
[3176]	25/12/01	773	773	755	757.5	-14	-1.814647	110,600	-
[3176]	25/11/28	772	772	766.5	771.5	+4	+0.521173	105,400	-
[3176]	25/11/27	768	769.5	762.5	767.5	+3.5	+0.458115	87,800	-
[3176]	25/11/26	754	764	754	764	+10	+1.32626	102,000	-
[3176]	25/11/25	764	764	752	754	-3.5	-0.462046	57,800	-
[3176]	25/11/21	757	760.5	751	757.5	+0.5	+0.06605	86,800	-
[3176]	25/11/20	748.5	760	744	757	+18	+2.435724	106,400	-
[3176]	25/11/19	752	754.5	735	739	-9.5	-1.269205	63,200	-
[3176]	25/11/18	755	755.5	744	748.5	-9.5	-1.253298	81,200	-
[3176]	25/11/17	763.5	765.5	755.5	758	-5.5	-0.720367	55,800	-
[3176]	25/11/14	762	769.5	759	763.5	+1	+0.131148	62,800	-
[3176]	25/11/13	765	771	760	762.5	+0.5	+0.065617	85,000	-
[3176]	25/11/12	756.5	770.5	756	762	+7.5	+0.994036	93,000	-
[3176]	25/11/11	780	789	747.5	754.5	-18.5	-2.393273	256,400	-
[3176]	25/11/10	805	814.5	773	773	-27	-3.375	238,600	-
[3176]	25/11/07	799.5	806	790.5	800	-7	-0.86741	57,400	-
[3176]	25/11/06	801	811.5	797.5	807	+9.5	+1.191223	135,200	-
[3176]	25/11/05	805	806.5	785.5	797.5	-9	-1.115933	90,800	-
[3176]	25/11/04	794.5	811.5	790	806.5	+12	+1.510384	139,000	-
[3176]	25/10/31	790.5	794.5	787	794.5	+10	+1.274697	105,200	-
[3176]	25/10/30	796.5	797	784.5	784.5	-6	-0.759013	146,800	-
[3176]	25/10/29	794.5	795	785.5	790.5	-3	-0.378072	95,000	-
[3176]	25/10/28	816.5	816.5	793.5	793.5	-21	-2.578269	79,200	-
[3176]	25/10/27	804	814.5	804	814.5	+13.5	+1.685393	87,400	-
[3176]	25/10/24	792.5	801	790	801	+8.5	+1.072555	68,000	-
[3176]	25/10/23	788	799.5	788	792.5	-4.5	-0.564617	50,000	-
[3176]	25/10/22	792	797	785.5	797	+10.5	+1.335029	46,600	-
[3176]	25/10/21	790	794.5	783	786.5	+1	+0.127307	87,400	-
[3176]	25/10/20	779.5	786.5	776.5	785.5	+11	+1.420271	52,800	-
[3176]	25/10/17	781	781.5	773	774.5	-6.5	-0.832266	29,800	-
[3176]	25/10/16	786	789.5	781	781	-5	-0.636132	33,200	-
[3176]	25/10/15	781	788	778.5	786	+14.5	+1.879456	58,200	-
[3176]	25/10/14	765.5	777.5	759.5	771.5	+9	+1.180328	129,400	-
[3176]	25/10/10	780	781	762.5	762.5	-28	-3.542062	97,800	-
[3176]	25/10/09	791.5	791.5	784.5	790.5	-1.5	-0.189394	74,000	-
[3176]	25/10/08	800	803.5	790	792	-2.5	-0.314663	63,800	-
[3176]	25/10/07	795	798.5	792	794.5	-1	-0.125707	67,400	-
[3176]	25/10/06	800	802	788	795.5	+6	+0.759975	111,400	-
[3176]	25/10/03	783	789.5	779	789.5	+10	+1.282874	61,200	-
[3176]	25/10/02	780	790.5	773.5	779.5	-1	-0.128123	89,200	-
[3176]	25/10/01	800	800	777.5	780.5	-21.5	-2.680798	126,200	-
[3176]	25/09/30	826	826	802	802	-22.5	-2.728927	115,600	-
[3176]	25/09/29	823.5	832.5	817	824.5	-9.5	-1.139089	92,600	-
[3176]	25/09/26	826.5	835	826	834	+4.5	+0.542495	135,800	-
[3176]	25/09/25	831	831	822.5	829.5	-2	-0.240529	65,400	-
[3176]	25/09/24	825	831.5	824	831.5	+10.5	+1.278928	101,000	-
[3176]	25/09/22	822	825	820	821	-4	-0.484848	57,800	-
[3176]	25/09/19	811	825	811	825	+16	+1.97775	153,200	-
[3176]	25/09/18	807.5	810.5	800	809	+2	+0.247831	84,400	-
[3176]	25/09/17	825	825	806.5	807	-18.5	-2.241066	72,400	-
[3176]	25/09/16	825.5	830	820	825.5	+0.5	+0.060606	86,600	-
[3176]	25/09/12	825	825.5	819.5	825	+2	+0.243013	77,000	-
[3176]	25/09/11	820.5	827.5	818	823	+3.5	+0.42709	58,000	-
[3176]	25/09/10	836	836.5	816.5	819.5	-16.5	-1.973684	73,400	-
[3176]	25/09/09	828	837	826.5	836	+16	+1.95122	113,400	-
[3176]	25/09/08	825	827.5	816.5	820	+1	+0.1221	76,000	-
[3176]	25/09/05	827.5	831.5	819	819	-4	-0.486027	107,800	-