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
[3179]	26/10/29	1,140	1,152	1,125	1,141	+31.0	+2.79	675,900	24,210,888,704
[3179]	26/10/28	1,151	1,152	1,106	1,110	-35.0	-3.06	138,500	23,553,099,776
[3179]	26/10/27	1,154	1,156	1,133	1,145	-13.0	-1.12	134,700	24,295,763,968
[3179]	26/10/26	1,170	1,180	1,145	1,158	-34.0	-2.85	119,100	24,571,611,136
[3179]	26/10/23	1,171	1,198	1,155	1,192	+28.0	+2.41	94,800	25,293,058,048
[3179]	26/10/22	1,140	1,171	1,138	1,164	+21.0	+1.84	101,000	24,698,925,056
[3179]	26/10/21	1,130	1,153	1,130	1,143	+14.0	+1.24	176,800	24,253,325,312
[3179]	26/10/20	1,193	1,254	1,120	1,129	-58.0	-4.89	541,300	23,956,260,864
[3179]	26/10/19	1,122	1,187	1,115	1,187	+45.0	+3.94	99,400	25,186,963,456
[3179]	26/10/16	1,112	1,149	1,112	1,142	+36.0	+3.25	82,800	24,232,108,032
[3179]	26/10/15	1,100	1,112	1,084	1,106	+9.0	+0.82	122,600	23,468,222,464
[3179]	26/10/14	1,105	1,108	1,088	1,097	-12.0	-1.08	105,000	23,277,252,608
[3179]	26/10/13	1,142	1,163	1,106	1,109	-28.0	-2.46	184,400	23,531,880,448
[3179]	26/10/09	1,124	1,144	1,118	1,137	+12.0	+1.07	137,800	24,126,011,392
[3179]	26/10/08	1,179	1,179	1,112	1,125	-56.0	-4.74	210,700	23,871,383,552
[3179]	26/10/07	1,235	1,240	1,180	1,181	-69.0	-5.52	164,300	25,059,647,488
[3179]	26/10/06	1,260	1,310	1,250	1,250	0	+0.00	212,800	26,523,760,640
[3179]	26/10/05	1,252	1,252	1,202	1,250	-31.0	-2.42	181,600	26,523,760,640
[3179]	26/10/02	1,286	1,314	1,269	1,281	+1.0	+0.08	150,400	27,181,549,568
[3179]	26/10/01	1,329	1,337	1,250	1,280	-49.0	-3.69	426,400	27,160,330,240
[3179]	26/09/30	1,335	1,353	1,307	1,329	-6.0	-0.45	378,800	28,200,060,928
[3179]	26/09/29	1,336	1,352	1,320	1,335	+1.0	+0.07	234,800	28,327,374,848
[3179]	26/09/28	1,320	1,349	1,311	1,334	+26.0	+1.99	230,800	28,306,157,568
[3179]	26/09/25	1,287	1,308	1,285	1,308	+14.0	+1.08	248,900	27,754,463,232
[3179]	26/09/24	1,272	1,294	1,265	1,294	+34.0	+2.70	152,900	27,457,396,736
[3179]	26/09/18	1,240	1,274	1,224	1,260	+25.0	+2.02	87,300	26,735,949,824
[3179]	26/09/17	1,219	1,244	1,219	1,235	+16.0	+1.31	86,300	26,205,474,816
[3179]	26/09/16	1,200	1,222	1,191	1,219	+7.0	+0.58	82,800	25,865,971,712
[3179]	26/09/15	1,173	1,227	1,173	1,212	+32.0	+2.71	97,400	25,717,438,464
[3179]	26/09/14	1,133	1,182	1,126	1,180	+47.0	+4.15	71,400	25,038,430,208
[3179]	26/09/11	1,149	1,167	1,121	1,133	-14.0	-1.22	255,200	24,041,136,128
[3179]	26/09/10	1,135	1,156	1,132	1,147	+8.0	+0.70	85,200	24,338,202,624
[3179]	26/09/09	1,150	1,151	1,133	1,139	-15.0	-1.30	107,800	24,168,450,048
[3179]	26/09/08	1,191	1,195	1,151	1,154	-46.0	-3.83	188,300	24,486,735,872
[3179]	26/09/07	1,199	1,211	1,193	1,200	0	+0.00	94,500	25,462,808,576
[3179]	26/09/04	1,192	1,211	1,188	1,200	+7.0	+0.59	74,000	25,462,808,576
[3179]	26/09/03	1,200	1,202	1,176	1,193	+4.0	+0.34	69,400	25,314,277,376
[3179]	26/09/02	1,199	1,201	1,182	1,189	-18.0	-1.49	77,500	25,229,400,064
[3179]	26/09/01	1,190	1,221	1,190	1,207	+7.0	+0.58	68,400	25,611,341,824
[3179]	26/08/31	1,216	1,216	1,200	1,200	-21.0	-1.72	41,700	25,462,808,576
[3179]	26/08/28	1,207	1,225	1,206	1,221	+8.0	+0.66	104,800	25,908,408,320
[3179]	26/08/27	1,222	1,235	1,209	1,213	-13.0	-1.06	50,200	25,738,655,744
[3179]	26/08/26	1,245	1,256	1,226	1,226	-9.0	-0.73	72,600	26,014,502,912
[3179]	26/08/25	1,243	1,257	1,219	1,235	-9.0	-0.72	83,600	26,205,474,816
[3179]	26/08/24	1,270	1,277	1,241	1,244	-26.0	-2.05	84,800	26,396,446,720
[3179]	26/08/21	1,280	1,284	1,251	1,270	-14.0	-1.09	94,500	26,948,141,056
[3179]	26/08/20	1,237	1,284	1,233	1,284	+51.0	+4.14	103,700	27,245,205,504
[3179]	26/08/19	1,239	1,239	1,206	1,233	-17.0	-1.36	94,500	26,163,036,160
[3179]	26/08/18	1,242	1,254	1,230	1,250	+17.0	+1.38	183,300	26,523,760,640
[3179]	26/08/17	1,231	1,244	1,218	1,233	+15.0	+1.23	78,200	26,163,036,160
[3179]	26/08/14	1,230	1,237	1,211	1,218	-4.0	-0.33	116,200	25,844,752,384
[3179]	26/08/13	1,205	1,267	1,202	1,222	+14.0	+1.16	153,500	25,929,627,648
[3179]	26/08/12	1,239	1,239	1,193	1,208	-14.0	-1.15	205,200	25,632,561,152
[3179]	26/08/10	1,288	1,288	1,220	1,222	-96.0	-7.28	261,100	25,929,627,648
[3179]	26/08/07	1,372	1,372	1,297	1,318	-56.0	-4.08	79,700	27,966,652,416
[3179]	26/08/06	1,374	1,400	1,355	1,374	+11.0	+0.81	117,900	29,154,916,352
[3179]	26/08/05	1,363	1,387	1,348	1,363	-2.0	-0.15	95,900	28,921,507,840
[3179]	26/08/04	1,349	1,377	1,318	1,365	-11.0	-0.80	146,800	28,963,946,496
[3179]	26/08/03	1,367	1,415	1,348	1,376	+21.0	+1.55	206,800	29,197,355,008
[3179]	26/07/31	1,320	1,393	1,301	1,355	+11.0	+0.82	133,300	28,751,755,264
[3179]	26/07/30	1,322	1,369	1,300	1,344	+10.0	+0.75	157,100	28,518,346,752
[3179]	26/07/29	1,318	1,350	1,286	1,334	+26.0	+1.99	149,000	28,306,157,568
[3179]	26/07/28	1,295	1,310	1,289	1,308	+16.0	+1.24	62,100	27,754,463,232
[3179]	26/07/27	1,245	1,310	1,245	1,292	+52.0	+4.19	109,100	27,414,958,080
[3179]	26/07/24	1,229	1,242	1,210	1,240	+2.0	+0.16	71,100	26,311,569,408
[3179]	26/07/23	1,272	1,278	1,228	1,238	-25.0	-1.98	88,300	26,269,132,800
[3179]	26/07/22	1,217	1,280	1,210	1,263	+29.0	+2.35	329,200	26,799,607,808
[3179]	26/07/21	1,186	1,274	1,165	1,234	+138.0	+12.59	1,250,900	26,184,255,488
[3179]	26/07/17	1,090	1,100	1,088	1,096	+10	+0.92	68,600	-
[3179]	26/07/16	1,093	1,107	1,086	1,086	-7	-0.64	46,700	-
[3179]	26/07/15	1,084	1,098	1,082	1,093	+9	+0.83	32,700	-
[3179]	26/07/14	1,088	1,094	1,082	1,084	+7	+0.65	43,600	-
[3179]	26/07/13	1,063	1,082	1,053	1,077	+11	+1.03	94,300	-
[3179]	26/07/10	1,085	1,085	1,062	1,066	-14	-1.30	38,900	-
[3179]	26/07/09	1,080	1,085	1,066	1,080	+4	+0.37	37,100	-
[3179]	26/07/08	1,067	1,081	1,061	1,076	-1	-0.09	46,200	-
[3179]	26/07/07	1,055	1,077	1,053	1,077	+22	+2.09	53,400	-
[3179]	26/07/06	1,055	1,064	1,052	1,055	-2	-0.19	51,500	-
[3179]	26/07/03	1,050	1,064	1,049	1,057	+6	+0.57	43,300	-
[3179]	26/07/02	1,046	1,060	1,041	1,051	+5	+0.48	68,500	-
[3179]	26/07/01	1,079	1,079	1,033	1,046	-37	-3.42	124,100	-
[3179]	26/06/30	1,089	1,102	1,082	1,083	-17	-1.55	118,400	-
[3179]	26/06/29	1,096	1,105	1,082	1,100	+17	+1.57	146,500	-
[3179]	26/06/26	1,086	1,091	1,069	1,083	+20	+1.88	124,500	-
[3179]	26/06/25	1,120	1,125	1,057	1,063	-51	-4.58	140,400	-
[3179]	26/06/24	1,100	1,119	1,100	1,114	+14	+1.27	82,200	-
[3179]	26/06/23	1,102	1,113	1,100	1,100	-12	-1.08	70,700	-
[3179]	26/06/22	1,119	1,129	1,109	1,112	-9	-0.80	53,100	-
[3179]	26/06/19	1,096	1,121	1,096	1,121	+24	+2.19	65,100	-
[3179]	26/06/18	1,095	1,115	1,094	1,097	+2	+0.18	80,700	-
[3179]	26/06/17	1,086	1,117	1,086	1,095	+9	+0.83	89,500	-
[3179]	26/06/16	1,095	1,097	1,082	1,086	-13	-1.18	80,600	-
[3179]	26/06/15	1,107	1,108	1,082	1,099	+8	+0.73	81,500	-
[3179]	26/06/12	1,078	1,104	1,076	1,091	+16	+1.49	156,500	-
[3179]	26/06/11	1,078	1,080	1,064	1,075	+3	+0.28	80,500	-
[3179]	26/06/10	1,060	1,075	1,055	1,072	+12	+1.13	119,900	-
[3179]	26/06/09	1,068	1,076	1,055	1,060	+4	+0.38	74,700	-
[3179]	26/06/08	1,036	1,067	1,032	1,056	0	0.00	133,500	-
[3179]	26/06/05	1,040	1,060	1,040	1,056	+16	+1.54	33,700	-
[3179]	26/06/04	1,040	1,051	1,036	1,040	0	0.00	56,600	-
[3179]	26/06/03	1,050	1,056	1,038	1,040	-10	-0.95	118,400	-
[3179]	26/06/02	1,029	1,054	1,027	1,050	+4	+0.38	95,700	-
[3179]	26/06/01	1,058	1,058	1,040	1,046	-15	-1.41	149,700	-
[3179]	26/05/29	1,055	1,080	1,055	1,061	0	0.00	89,300	-
[3179]	26/05/28	1,067	1,067	1,045	1,061	-6	-0.56	122,000	-
[3179]	26/05/27	1,056	1,068	1,039	1,067	+5	+0.47	192,000	-
[3179]	26/05/26	1,050	1,062	1,050	1,062	+10	+0.95	79,600	-
[3179]	26/05/25	1,080	1,083	1,051	1,052	-28	-2.59	99,500	-
[3179]	26/05/22	1,089	1,095	1,064	1,080	-9.0	-0.83	131,400	-
[3179]	26/05/21	1,062	1,096	1,060	1,089	+43.0	+4.11	197,700	-
[3179]	26/05/20	1,005	1,050	1,005	1,046	+47.0	+4.70	304,100	-
[3179]	26/05/19	1,028	1,040	998	999	-22.0	-2.15	150,200	-
[3179]	26/05/18	1,003	1,030	1,002	1,021	+4.0	+0.39	174,600	-
[3179]	26/05/15	1,042	1,046	1,006	1,017	-8.0	-0.78	158,100	-
[3179]	26/05/14	1,012	1,043	1,006	1,025	+27.0	+2.71	260,600	-
[3179]	26/05/13	1,025	1,048	972	998	-113.0	-10.17	539,100	-
[3179]	26/05/12	1,124	1,128	1,107	1,111	-13.0	-1.16	175,200	-
[3179]	26/05/11	1,106	1,127	1,101	1,124	+39.0	+3.59	162,900	-
[3179]	26/05/08	1,087	1,101	1,066	1,085	-11.0	-1.00	222,400	-
[3179]	26/05/07	1,100	1,109	1,080	1,096	+4.0	+0.37	201,200	-
[3179]	26/05/01	1,093	1,100	1,082	1,092	-4.0	-0.36	67,100	-
[3179]	26/04/30	1,100	1,106	1,081	1,096	-15.0	-1.35	106,300	-
[3179]	26/04/28	1,098	1,111	1,088	1,111	+10.0	+0.91	186,000	-
[3179]	26/04/27	1,074	1,118	1,072	1,101	+22	+2.04	136,200	-
[3179]	26/04/24	1,085	1,093	1,076	1,079	-20	-1.82	119,700	-
[3179]	26/04/23	1,075	1,102	1,064	1,099	+10	+0.92	171,800	-
[3179]	26/04/22	1,067	1,099	1,052	1,089	+14	+1.30	240,700	-
[3179]	26/04/21	1,098	1,098	1,059	1,075	-16	-1.47	280,100	-
[3179]	26/04/20	1,148	1,157	1,083	1,091	-33	-2.94	305,000	-
[3179]	26/04/17	1,188	1,208	1,111	1,124	-94	-7.72	501,800	-
[3179]	26/04/16	1,217	1,233	1,210	1,218	+1	+0.08	88,800	-
[3179]	26/04/15	1,210	1,239	1,209	1,217	+17	+1.42	145,800	-
[3179]	26/04/14	1,200	1,203	1,186	1,200	+10	+0.84	72,200	-
[3179]	26/04/13	1,192	1,215	1,186	1,190	-11	-0.92	121,900	-
[3179]	26/04/10	1,205	1,219	1,192	1,201	-4	-0.33	149,400	-
[3179]	26/04/09	1,193	1,210	1,183	1,205	+8	+0.67	156,700	-
[3179]	26/04/08	1,150	1,200	1,150	1,197	+61	+5.37	225,000	-
[3179]	26/04/07	1,129	1,140	1,120	1,136	+11	+0.98	99,300	-
[3179]	26/04/06	1,117	1,131	1,112	1,125	+23	+2.09	80,600	-
[3179]	26/04/03	1,119	1,132	1,102	1,102	-16	-1.43	180,700	-
[3179]	26/04/02	1,137	1,148	1,106	1,118	-6	-0.53	136,500	-
[3179]	26/04/01	1,126	1,128	1,100	1,124	+24	+2.18	234,300	-
[3179]	26/03/31	1,120	1,133	1,100	1,100	-25	-2.22	155,100	-
[3179]	26/03/30	1,098	1,139	1,098	1,125	-71	-5.94	637,700	-
[3179]	26/03/27	1,202	1,213	1,192	1,196	0	0.00	553,700	-
[3179]	26/03/26	1,218	1,220	1,190	1,196	-24	-1.97	176,500	-
[3179]	26/03/25	1,210	1,222	1,209	1,220	+27	+2.26	132,900	-
[3179]	26/03/24	1,185	1,195	1,179	1,193	+39	+3.38	270,600	-
[3179]	26/03/23	1,187	1,189	1,154	1,154	-60	-4.94	198,600	-
[3179]	26/03/19	1,253	1,253	1,214	1,214	-54	-4.26	149,300	-
[3179]	26/03/18	1,261	1,272	1,255	1,268	+11	+0.88	107,600	-
[3179]	26/03/17	1,260	1,273	1,249	1,257	+7	+0.56	179,300	-
[3179]	26/03/16	1,268	1,268	1,232	1,250	+12	+0.97	126,000	-
[3179]	26/03/13	1,233	1,253	1,232	1,238	-1	-0.08	149,800	-
[3179]	26/03/12	1,251	1,256	1,233	1,239	-31	-2.44	141,500	-
[3179]	26/03/11	1,280	1,288	1,270	1,270	+13	+1.03	119,800	-
[3179]	26/03/10	1,258	1,285	1,243	1,257	+29	+2.36	190,800	-
[3179]	26/03/09	1,212	1,242	1,210	1,228	-55	-4.29	342,300	-
[3179]	26/03/06	1,262	1,284	1,248	1,283	+1	+0.08	285,600	-
[3179]	26/03/05	1,275	1,299	1,273	1,282	+37	+2.97	162,700	-
[3179]	26/03/04	1,278	1,286	1,228	1,245	-55	-4.23	203,600	-
[3179]	26/03/03	1,339	1,353	1,297	1,300	-48	-3.56	214,200	-
[3179]	26/03/02	1,313	1,362	1,311	1,348	-14	-1.03	491,700	-
[3179]	26/02/27	1,339	1,362	1,330	1,362	+19	+1.41	124,700	-
[3179]	26/02/26	1,356	1,356	1,343	1,343	+2	+0.15	98,900	-
[3179]	26/02/25	1,325	1,353	1,315	1,341	+16	+1.21	186,300	-
[3179]	26/02/24	1,334	1,341	1,303	1,325	-6	-0.45	171,200	-
[3179]	26/02/20	1,339	1,344	1,325	1,331	-10	-0.75	125,900	-
[3179]	26/02/19	1,326	1,350	1,322	1,341	+13	+0.98	138,700	-
[3179]	26/02/18	1,295	1,334	1,290	1,328	+44	+3.43	170,800	-
[3179]	26/02/17	1,286	1,291	1,276	1,284	+4	+0.31	149,300	-
[3179]	26/02/16	1,271	1,285	1,262	1,280	+16	+1.27	170,800	-
[3179]	26/02/13	1,271	1,283	1,245	1,264	-18	-1.40	214,900	-
[3179]	26/02/12	1,275	1,290	1,266	1,282	-6	-0.47	299,200	-
[3179]	26/02/10	1,250	1,299	1,247	1,288	+15	+1.18	313,700	-
[3179]	26/02/09	1,297	1,300	1,253	1,273	+66	+5.47	515,700	-
[3179]	26/02/06	1,231	1,240	1,195	1,207	-36	-2.90	265,700	-
[3179]	26/02/05	1,225	1,256	1,214	1,243	+18	+1.47	162,200	-
[3179]	26/02/04	1,203	1,238	1,192	1,225	+15	+1.24	368,300	-
[3179]	26/02/03	1,173	1,211	1,172	1,210	+29	+2.46	144,300	-
[3179]	26/02/02	1,211	1,214	1,178	1,181	+23	+1.99	296,900	-
[3179]	26/01/30	1,154	1,160	1,148	1,158	+4	+0.35	115,900	-
[3179]	26/01/29	1,165	1,171	1,147	1,154	-6	-0.52	332,900	-
[3179]	26/01/28	1,178	1,178	1,148	1,160	-21	-1.78	145,900	-
[3179]	26/01/27	1,190	1,191	1,179	1,181	-9	-0.76	97,000	-
[3179]	26/01/26	1,200	1,202	1,185	1,190	-22	-1.82	156,200	-
[3179]	26/01/23	1,220	1,225	1,203	1,212	+2	+0.17	140,700	-
[3179]	26/01/22	1,182	1,228	1,182	1,210	+24	+2.02	269,600	-
[3179]	26/01/21	1,206	1,211	1,176	1,186	-21	-1.74	132,200	-
[3179]	26/01/20	1,209	1,226	1,205	1,207	+9	+0.75	157,800	-
[3179]	26/01/19	1,200	1,203	1,191	1,198	-7	-0.58	117,700	-
[3179]	26/01/16	1,193	1,205	1,188	1,205	+12	+1.01	135,400	-
[3179]	26/01/15	1,185	1,193	1,183	1,193	+10	+0.85	103,800	-
[3179]	26/01/14	1,174	1,189	1,170	1,183	+29	+2.51	142,200	-
[3179]	26/01/13	1,156	1,174	1,149	1,154	+9	+0.79	217,000	-
[3179]	26/01/09	1,145	1,151	1,135	1,145	+7	+0.62	172,000	-
[3179]	26/01/08	1,144	1,153	1,132	1,138	-13	-1.13	149,100	-
[3179]	26/01/07	1,149	1,153	1,136	1,151	+8	+0.70	164,700	-
[3179]	26/01/06	1,150	1,160	1,139	1,143	-14	-1.21	148,800	-
[3179]	26/01/05	1,150	1,160	1,139	1,157	+7	+0.61	164,100	-
[3179]	25/12/30	1,152	1,163	1,143	1,150	+4	+0.35	92,900	-
[3179]	25/12/29	1,154	1,155	1,140	1,146	-8	-0.69	107,100	-
[3179]	25/12/26	1,150	1,157	1,140	1,154	+9	+0.79	70,800	-
[3179]	25/12/25	1,129	1,151	1,128	1,145	+14	+1.24	86,800	-
[3179]	25/12/24	1,130	1,144	1,130	1,131	-2	-0.18	51,600	-
[3179]	25/12/23	1,131	1,141	1,129	1,133	+8	+0.71	79,100	-
[3179]	25/12/22	1,125	1,139	1,119	1,125	+3	+0.27	126,900	-
[3179]	25/12/19	1,121	1,133	1,113	1,122	+1	+0.09	53,300	-
[3179]	25/12/18	1,105	1,133	1,103	1,121	+16	+1.45	95,700	-
[3179]	25/12/17	1,110	1,115	1,104	1,105	-8	-0.72	49,800	-
[3179]	25/12/16	1,116	1,121	1,111	1,113	-3	-0.27	64,400	-
[3179]	25/12/15	1,090	1,119	1,087	1,116	+16	+1.45	74,100	-
[3179]	25/12/12	1,102	1,112	1,095	1,100	+1	+0.09	87,500	-
[3179]	25/12/11	1,115	1,116	1,096	1,099	-13	-1.17	98,100	-
[3179]	25/12/10	1,120	1,120	1,102	1,112	+1	+0.09	89,700	-
[3179]	25/12/09	1,145	1,145	1,110	1,111	-31	-2.71	126,200	-
[3179]	25/12/08	1,178	1,181	1,130	1,142	-32	-2.73	174,200	-
[3179]	25/12/05	1,179	1,188	1,171	1,174	-5	-0.42	116,800	-
[3179]	25/12/04	1,168	1,185	1,168	1,179	+11	+0.94	120,900	-
[3179]	25/12/03	1,186	1,194	1,168	1,168	-18	-1.52	131,400	-
[3179]	25/12/02	1,195	1,200	1,182	1,186	-2	-0.17	183,600	-
[3179]	25/12/01	1,223	1,228	1,181	1,188	-44	-3.57	171,700	-
[3179]	25/11/28	1,260	1,273	1,224	1,232	-26	-2.07	163,600	-
[3179]	25/11/27	1,268	1,272	1,242	1,258	-3	-0.24	92,600	-
[3179]	25/11/26	1,263	1,271	1,255	1,261	-10	-0.79	134,100	-
[3179]	25/11/25	1,247	1,281	1,229	1,271	+36	+2.91	254,400	-
[3179]	25/11/21	1,212	1,236	1,212	1,235	+18	+1.48	223,000	-
[3179]	25/11/20	1,212	1,235	1,202	1,217	+4	+0.33	232,800	-
[3179]	25/11/19	1,293	1,302	1,201	1,213	+10	+0.83	332,900	-
[3179]	25/11/18	1,214	1,220	1,198	1,203	-6	-0.50	120,800	-
[3179]	25/11/17	1,209	1,215	1,200	1,209	+6	+0.50	96,100	-
[3179]	25/11/14	1,220	1,224	1,200	1,203	-11	-0.91	87,500	-
[3179]	25/11/13	1,195	1,219	1,186	1,214	+9	+0.75	123,000	-
[3179]	25/11/12	1,288	1,288	1,205	1,205	-93	-7.16	226,100	-
[3179]	25/11/11	1,199	1,305	1,199	1,298	+39	+3.10	329,100	-
[3179]	25/11/10	1,251	1,260	1,249	1,259	+4	+0.32	104,300	-
[3179]	25/11/07	1,247	1,261	1,240	1,255	+3	+0.24	85,700	-
[3179]	25/11/06	1,264	1,272	1,251	1,252	-12	-0.95	102,900	-
[3179]	25/11/05	1,266	1,272	1,247	1,264	+4	+0.32	75,800	-
[3179]	25/11/04	1,258	1,270	1,253	1,260	-13	-1.02	77,600	-
[3179]	25/10/31	1,280	1,286	1,266	1,273	+8	+0.63	79,100	-
[3179]	25/10/30	1,300	1,300	1,265	1,265	-24	-1.86	315,900	-
[3179]	25/10/29	1,300	1,302	1,284	1,289	-13	-1.00	99,000	-
[3179]	25/10/28	1,332	1,332	1,302	1,302	-36	-2.69	89,600	-
[3179]	25/10/27	1,321	1,339	1,321	1,338	+20	+1.52	72,000	-
[3179]	25/10/24	1,367	1,369	1,304	1,318	-49	-3.58	187,700	-
[3179]	25/10/23	1,284	1,372	1,284	1,367	+72	+5.56	210,900	-
[3179]	25/10/22	1,310	1,310	1,293	1,295	-6	-0.46	79,600	-
[3179]	25/10/21	1,298	1,307	1,294	1,301	+1	+0.08	65,400	-
[3179]	25/10/20	1,298	1,305	1,291	1,300	+25	+1.96	104,300	-
[3179]	25/10/17	1,269	1,279	1,269	1,275	+11	+0.87	50,700	-
[3179]	25/10/16	1,251	1,269	1,250	1,264	+11	+0.88	55,100	-
[3179]	25/10/15	1,262	1,269	1,251	1,253	+3	+0.24	64,600	-
[3179]	25/10/14	1,260	1,277	1,249	1,250	-26	-2.04	124,200	-
[3179]	25/10/10	1,265	1,281	1,264	1,276	-5	-0.39	77,800	-
[3179]	25/10/09	1,269	1,281	1,257	1,281	+29	+2.32	139,200	-
[3179]	25/10/08	1,250	1,261	1,250	1,252	+2	+0.16	59,900	-
[3179]	25/10/07	1,259	1,259	1,249	1,250	-10	-0.79	66,000	-
[3179]	25/10/06	1,265	1,265	1,245	1,260	+9	+0.72	103,400	-
[3179]	25/10/03	1,227	1,251	1,227	1,251	+24	+1.96	101,800	-
[3179]	25/10/02	1,210	1,227	1,210	1,227	+17	+1.40	92,800	-
[3179]	25/10/01	1,219	1,226	1,204	1,210	-9	-0.74	104,500	-
[3179]	25/09/30	1,250	1,254	1,215	1,219	-31	-2.48	92,600	-
[3179]	25/09/29	1,251	1,256	1,244	1,250	-6	-0.48	48,600	-
[3179]	25/09/26	1,250	1,261	1,250	1,256	+6	+0.48	68,300	-
[3179]	25/09/25	1,253	1,255	1,246	1,250	0	0.00	70,500	-
[3179]	25/09/24	1,250	1,251	1,242	1,250	0	0.00	47,800	-
[3179]	25/09/22	1,250	1,255	1,242	1,250	-2	-0.16	71,100	-
[3179]	25/09/19	1,254	1,258	1,241	1,252	+2	+0.16	72,500	-
[3179]	25/09/18	1,263	1,267	1,250	1,250	-13	-1.03	71,100	-
[3179]	25/09/17	1,250	1,269	1,249	1,263	+7	+0.56	64,000	-
[3179]	25/09/16	1,248	1,256	1,245	1,256	-2	-0.16	78,400	-
[3179]	25/09/12	1,260	1,264	1,246	1,258	0	0.00	114,000	-
[3179]	25/09/11	1,254	1,272	1,250	1,258	+3	+0.24	84,000	-
[3179]	25/09/10	1,269	1,272	1,249	1,255	-8	-0.63	90,900	-
[3179]	25/09/09	1,264	1,276	1,254	1,263	-1	-0.08	124,600	-
[3179]	25/09/08	1,259	1,264	1,250	1,264	+14	+1.12	107,300	-
[3179]	25/09/05	1,258	1,263	1,239	1,250	0	0.00	83,500	-