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
[3180]	26/10/29	1,540	1,555	1,516	1,555	+6.0	+0.39	122,300	19,507,800,064
[3180]	26/10/28	1,594	1,594	1,540	1,549	-17.0	-1.09	137,700	19,432,527,872
[3180]	26/10/27	1,576	1,621	1,556	1,566	+7.0	+0.45	48,100	19,645,796,352
[3180]	26/10/26	1,578	1,583	1,558	1,559	-40.0	-2.50	27,800	19,557,980,160
[3180]	26/10/23	1,557	1,603	1,557	1,599	+42.0	+2.70	24,600	20,059,789,312
[3180]	26/10/22	1,590	1,598	1,555	1,557	-32.0	-2.01	19,400	19,532,890,112
[3180]	26/10/21	1,619	1,619	1,585	1,589	-20.0	-1.24	35,500	19,934,337,024
[3180]	26/10/20	1,611	1,619	1,595	1,609	-2.0	-0.12	26,900	20,185,241,600
[3180]	26/10/19	1,635	1,638	1,580	1,611	-16.0	-0.98	30,000	20,210,331,648
[3180]	26/10/16	1,621	1,641	1,621	1,627	-1.0	-0.06	23,300	20,411,054,080
[3180]	26/10/15	1,645	1,647	1,620	1,628	-33.0	-1.99	42,200	20,423,600,128
[3180]	26/10/14	1,669	1,678	1,653	1,661	-5.0	-0.30	23,800	20,837,593,088
[3180]	26/10/13	1,685	1,686	1,665	1,666	-8.0	-0.48	36,800	20,900,317,184
[3180]	26/10/09	1,663	1,684	1,660	1,674	+8.0	+0.48	27,700	21,000,679,424
[3180]	26/10/08	1,670	1,678	1,645	1,666	-3.0	-0.18	53,300	20,900,317,184
[3180]	26/10/07	1,664	1,678	1,664	1,669	-5.0	-0.30	15,800	20,937,953,280
[3180]	26/10/06	1,650	1,674	1,650	1,674	+14.0	+0.84	19,300	21,000,679,424
[3180]	26/10/05	1,644	1,667	1,642	1,660	+20.0	+1.22	24,000	20,825,047,040
[3180]	26/10/02	1,627	1,694	1,617	1,640	-8.0	-0.49	71,900	20,574,142,464
[3180]	26/10/01	1,614	1,648	1,604	1,648	+19.0	+1.17	32,600	20,674,504,704
[3180]	26/09/30	1,624	1,635	1,615	1,629	0	+0.00	17,400	20,436,146,176
[3180]	26/09/29	1,627	1,635	1,606	1,629	+10.0	+0.62	45,900	20,436,146,176
[3180]	26/09/28	1,613	1,621	1,592	1,619	-14.0	-0.86	28,900	20,310,693,888
[3180]	26/09/25	1,643	1,650	1,613	1,633	-17.0	-1.03	20,300	20,486,326,272
[3180]	26/09/24	1,620	1,650	1,620	1,650	+23.0	+1.41	40,200	20,699,594,752
[3180]	26/09/18	1,645	1,650	1,616	1,627	-23.0	-1.39	31,900	20,411,054,080
[3180]	26/09/17	1,588	1,659	1,575	1,650	+62.0	+3.90	50,300	20,699,594,752
[3180]	26/09/16	1,556	1,618	1,556	1,588	+15.0	+0.95	33,900	19,921,790,976
[3180]	26/09/15	1,562	1,595	1,545	1,573	+19.0	+1.22	33,500	19,733,614,592
[3180]	26/09/14	1,511	1,576	1,511	1,554	+24.0	+1.57	41,600	19,495,254,016
[3180]	26/09/11	1,560	1,572	1,515	1,530	-70.0	-4.38	80,800	19,194,169,344
[3180]	26/09/10	1,650	1,700	1,561	1,600	0	+0.00	282,500	20,072,337,408
[3180]	26/09/09	1,607	1,634	1,581	1,600	-25.0	-1.54	92,000	20,072,337,408
[3180]	26/09/08	1,646	1,651	1,622	1,625	-25.0	-1.52	25,300	20,385,968,128
[3180]	26/09/07	1,640	1,675	1,622	1,650	-20.0	-1.20	42,200	20,699,598,848
[3180]	26/09/04	1,629	1,670	1,629	1,670	+41.0	+2.52	51,500	20,950,501,376
[3180]	26/09/03	1,630	1,639	1,600	1,629	+11.0	+0.68	36,000	20,436,148,224
[3180]	26/09/02	1,595	1,629	1,589	1,618	-12.0	-0.74	30,100	20,298,151,936
[3180]	26/09/01	1,584	1,630	1,579	1,630	+30.0	+1.88	24,800	20,448,694,272
[3180]	26/08/31	1,560	1,628	1,554	1,600	+40.0	+2.56	53,500	20,072,337,408
[3180]	26/08/28	1,525	1,565	1,524	1,560	+31.0	+2.03	24,200	19,570,528,256
[3180]	26/08/27	1,526	1,552	1,508	1,529	-12.0	-0.78	29,400	19,181,627,392
[3180]	26/08/26	1,565	1,575	1,540	1,541	-35.0	-2.22	14,300	19,332,169,728
[3180]	26/08/25	1,570	1,576	1,550	1,576	+3.0	+0.19	18,500	19,771,252,736
[3180]	26/08/24	1,533	1,577	1,533	1,573	+32.0	+2.08	67,200	19,733,616,640
[3180]	26/08/21	1,557	1,563	1,536	1,541	-16.0	-1.03	14,300	19,332,169,728
[3180]	26/08/20	1,570	1,570	1,534	1,557	-13.0	-0.83	34,800	19,532,894,208
[3180]	26/08/19	1,561	1,570	1,546	1,570	+3.0	+0.19	18,400	19,695,980,544
[3180]	26/08/18	1,552	1,578	1,536	1,567	+16.0	+1.03	27,900	19,658,346,496
[3180]	26/08/17	1,530	1,553	1,522	1,551	+21.0	+1.37	27,800	19,457,622,016
[3180]	26/08/14	1,478	1,530	1,478	1,530	+45.0	+3.03	35,100	19,194,173,440
[3180]	26/08/13	1,452	1,490	1,450	1,485	+33.0	+2.27	17,800	18,629,638,144
[3180]	26/08/12	1,450	1,464	1,431	1,452	-5.0	-0.34	13,700	18,215,647,232
[3180]	26/08/10	1,441	1,475	1,435	1,457	+16.0	+1.11	12,400	18,278,373,376
[3180]	26/08/07	1,422	1,452	1,422	1,441	+2.0	+0.14	12,200	18,077,648,896
[3180]	26/08/06	1,420	1,447	1,412	1,439	+14.0	+0.98	14,300	18,052,558,848
[3180]	26/08/05	1,418	1,437	1,418	1,425	+7.0	+0.49	13,000	17,876,926,464
[3180]	26/08/04	1,413	1,426	1,413	1,418	-8.0	-0.56	20,000	17,789,108,224
[3180]	26/08/03	1,401	1,431	1,392	1,426	+37.0	+2.66	13,200	17,889,470,464
[3180]	26/07/31	1,429	1,429	1,385	1,389	-53.0	-3.68	27,700	17,425,297,408
[3180]	26/07/30	1,442	1,459	1,433	1,442	-3.0	-0.21	36,600	18,090,194,944
[3180]	26/07/29	1,424	1,445	1,408	1,445	+31.0	+2.19	23,700	18,127,828,992
[3180]	26/07/28	1,425	1,426	1,404	1,414	-4.0	-0.28	14,000	17,738,928,128
[3180]	26/07/27	1,405	1,426	1,405	1,418	+13.0	+0.93	18,000	17,789,108,224
[3180]	26/07/24	1,402	1,413	1,388	1,405	-1.0	-0.07	21,600	17,626,021,888
[3180]	26/07/23	1,415	1,428	1,404	1,406	-10.0	-0.71	10,900	17,638,565,888
[3180]	26/07/22	1,430	1,431	1,409	1,416	-35.0	-2.41	28,400	17,764,018,176
[3180]	26/07/21	1,475	1,485	1,451	1,451	-30.0	-2.03	11,000	18,203,101,184
[3180]	26/07/17	1,458	1,485	1,449	1,481	+6	+0.41	15,500	-
[3180]	26/07/16	1,466	1,489	1,466	1,475	+9	+0.61	9,800	-
[3180]	26/07/15	1,465	1,476	1,439	1,466	+13	+0.89	14,800	-
[3180]	26/07/14	1,449	1,460	1,437	1,453	+15	+1.04	9,200	-
[3180]	26/07/13	1,428	1,447	1,428	1,438	+10	+0.70	5,600	-
[3180]	26/07/10	1,412	1,431	1,409	1,428	+16	+1.13	17,800	-
[3180]	26/07/09	1,424	1,435	1,403	1,412	-13	-0.91	15,700	-
[3180]	26/07/08	1,443	1,448	1,420	1,425	-31	-2.13	16,700	-
[3180]	26/07/07	1,470	1,478	1,453	1,456	-5	-0.34	16,600	-
[3180]	26/07/06	1,459	1,473	1,450	1,461	+21	+1.46	9,900	-
[3180]	26/07/03	1,464	1,484	1,440	1,440	-39	-2.64	19,000	-
[3180]	26/07/02	1,460	1,500	1,454	1,479	+41	+2.85	34,000	-
[3180]	26/07/01	1,462	1,462	1,426	1,438	-9	-0.62	29,300	-
[3180]	26/06/30	1,439	1,461	1,403	1,447	+18	+1.26	38,500	-
[3180]	26/06/29	1,390	1,439	1,382	1,429	+53	+3.85	28,400	-
[3180]	26/06/26	1,397	1,397	1,368	1,376	-12	-0.86	23,000	-
[3180]	26/06/25	1,425	1,425	1,384	1,388	-43	-3.00	30,300	-
[3180]	26/06/24	1,406	1,440	1,406	1,431	+25	+1.78	18,800	-
[3180]	26/06/23	1,415	1,418	1,401	1,406	-9	-0.64	26,600	-
[3180]	26/06/22	1,420	1,444	1,408	1,415	+6	+0.43	18,500	-
[3180]	26/06/19	1,393	1,421	1,393	1,409	+16	+1.15	26,400	-
[3180]	26/06/18	1,392	1,402	1,350	1,393	-9	-0.64	61,100	-
[3180]	26/06/17	1,389	1,423	1,389	1,402	+13	+0.94	38,100	-
[3180]	26/06/16	1,416	1,420	1,371	1,389	-38	-2.66	50,300	-
[3180]	26/06/15	1,440	1,440	1,419	1,427	-6	-0.42	19,700	-
[3180]	26/06/12	1,420	1,441	1,414	1,433	+33	+2.36	47,600	-
[3180]	26/06/11	1,470	1,489	1,391	1,400	-69	-4.70	88,900	-
[3180]	26/06/10	1,423	1,469	1,383	1,469	+98	+7.15	164,900	-
[3180]	26/06/09	1,401	1,401	1,356	1,371	-4	-0.29	64,100	-
[3180]	26/06/08	1,391	1,430	1,365	1,375	-16	-1.15	37,400	-
[3180]	26/06/05	1,376	1,409	1,376	1,391	+8	+0.58	17,700	-
[3180]	26/06/04	1,402	1,407	1,381	1,383	-15	-1.07	19,600	-
[3180]	26/06/03	1,378	1,400	1,358	1,398	+13	+0.94	21,100	-
[3180]	26/06/02	1,371	1,393	1,351	1,385	-6	-0.43	28,900	-
[3180]	26/06/01	1,408	1,414	1,381	1,391	-17	-1.21	20,900	-
[3180]	26/05/29	1,380	1,419	1,380	1,408	+34	+2.47	26,500	-
[3180]	26/05/28	1,385	1,403	1,362	1,374	-25	-1.79	26,900	-
[3180]	26/05/27	1,390	1,406	1,381	1,399	+11	+0.79	22,000	-
[3180]	26/05/26	1,399	1,407	1,388	1,388	-11	-0.79	22,400	-
[3180]	26/05/25	1,422	1,440	1,388	1,399	-42	-2.91	30,500	-
[3180]	26/05/22	1,411	1,441	1,411	1,441	+27.0	+1.91	8,400	-
[3180]	26/05/21	1,410	1,420	1,407	1,414	-4.0	-0.28	22,700	-
[3180]	26/05/20	1,442	1,442	1,407	1,418	-37.0	-2.54	22,600	-
[3180]	26/05/19	1,444	1,486	1,444	1,455	-1.0	-0.07	23,100	-
[3180]	26/05/18	1,510	1,510	1,442	1,456	-58.0	-3.83	56,900	-
[3180]	26/05/15	1,525	1,525	1,505	1,514	-6.0	-0.39	19,400	-
[3180]	26/05/14	1,557	1,566	1,515	1,520	-37.0	-2.38	32,800	-
[3180]	26/05/13	1,550	1,561	1,537	1,557	+12.0	+0.78	16,500	-
[3180]	26/05/12	1,580	1,580	1,545	1,545	-20.0	-1.28	20,100	-
[3180]	26/05/11	1,580	1,589	1,547	1,565	-12.0	-0.76	29,500	-
[3180]	26/05/08	1,559	1,600	1,559	1,577	+29.0	+1.87	36,000	-
[3180]	26/05/07	1,550	1,560	1,543	1,548	-8.0	-0.51	29,800	-
[3180]	26/05/01	1,563	1,583	1,556	1,556	-2.0	-0.13	14,900	-
[3180]	26/04/30	1,580	1,580	1,550	1,558	-45.0	-2.81	28,100	-
[3180]	26/04/28	1,645	1,656	1,533	1,603	+100.0	+6.65	145,800	-
[3180]	26/04/27	1,530	1,536	1,499	1,503	-40	-2.59	183,500	-
[3180]	26/04/24	1,560	1,560	1,540	1,543	-17	-1.09	34,400	-
[3180]	26/04/23	1,580	1,583	1,560	1,560	-17	-1.08	36,800	-
[3180]	26/04/22	1,582	1,583	1,574	1,577	+7	+0.45	29,700	-
[3180]	26/04/21	1,599	1,603	1,570	1,570	-17	-1.07	21,100	-
[3180]	26/04/20	1,586	1,593	1,580	1,587	+3	+0.19	21,800	-
[3180]	26/04/17	1,593	1,605	1,578	1,584	+3	+0.19	24,900	-
[3180]	26/04/16	1,570	1,605	1,570	1,581	+15	+0.96	28,600	-
[3180]	26/04/15	1,564	1,582	1,564	1,566	+10	+0.64	31,800	-
[3180]	26/04/14	1,550	1,562	1,547	1,556	+15	+0.97	39,500	-
[3180]	26/04/13	1,563	1,571	1,541	1,541	-12	-0.77	60,700	-
[3180]	26/04/10	1,560	1,567	1,547	1,553	+5	+0.32	44,000	-
[3180]	26/04/09	1,557	1,569	1,541	1,548	-7	-0.45	92,400	-
[3180]	26/04/08	1,562	1,579	1,555	1,555	+4	+0.26	56,800	-
[3180]	26/04/07	1,561	1,572	1,551	1,551	-10	-0.64	54,500	-
[3180]	26/04/06	1,550	1,565	1,550	1,561	+13	+0.84	25,500	-
[3180]	26/04/03	1,535	1,567	1,535	1,548	+27	+1.78	48,400	-
[3180]	26/04/02	1,527	1,555	1,510	1,521	-4	-0.26	72,300	-
[3180]	26/04/01	1,463	1,533	1,463	1,525	+106	+7.47	80,500	-
[3180]	26/03/31	1,432	1,442	1,418	1,419	-14	-0.98	35,900	-
[3180]	26/03/30	1,435	1,464	1,423	1,433	-58	-3.89	57,700	-
[3180]	26/03/27	1,470	1,498	1,468	1,491	+21	+1.43	37,900	-
[3180]	26/03/26	1,469	1,470	1,443	1,470	-6	-0.41	33,200	-
[3180]	26/03/25	1,413	1,482	1,410	1,476	+74	+5.28	68,100	-
[3180]	26/03/24	1,400	1,408	1,388	1,402	+11	+0.79	70,400	-
[3180]	26/03/23	1,400	1,417	1,391	1,391	-29	-2.04	36,800	-
[3180]	26/03/19	1,419	1,439	1,418	1,420	-27	-1.87	44,700	-
[3180]	26/03/18	1,443	1,447	1,414	1,447	-3	-0.21	35,400	-
[3180]	26/03/17	1,431	1,455	1,418	1,450	+49	+3.50	52,500	-
[3180]	26/03/16	1,425	1,445	1,391	1,401	-10	-0.71	131,600	-
[3180]	26/03/13	1,431	1,437	1,407	1,411	-64	-4.34	78,400	-
[3180]	26/03/12	1,427	1,508	1,427	1,475	+61	+4.31	189,300	-
[3180]	26/03/11	1,397	1,434	1,377	1,414	+107	+8.19	161,000	-
[3180]	26/03/10	1,310	1,319	1,296	1,307	+5	+0.38	77,400	-
[3180]	26/03/09	1,300	1,305	1,271	1,302	-14	-1.06	67,500	-
[3180]	26/03/06	1,307	1,319	1,295	1,316	+6	+0.46	28,300	-
[3180]	26/03/05	1,295	1,324	1,275	1,310	+40	+3.15	70,400	-
[3180]	26/03/04	1,249	1,289	1,238	1,270	+18	+1.44	87,800	-
[3180]	26/03/03	1,321	1,324	1,249	1,252	-70	-5.30	195,700	-
[3180]	26/03/02	1,351	1,351	1,321	1,322	-34	-2.51	105,000	-
[3180]	26/02/27	1,343	1,374	1,340	1,356	-2	-0.15	93,800	-
[3180]	26/02/26	1,414	1,416	1,358	1,358	-75	-5.23	118,400	-
[3180]	26/02/25	1,449	1,475	1,427	1,433	-16	-1.10	102,800	-
[3180]	26/02/24	1,455	1,465	1,440	1,449	-8	-0.55	41,100	-
[3180]	26/02/20	1,461	1,472	1,448	1,457	-20	-1.35	63,800	-
[3180]	26/02/19	1,475	1,477	1,463	1,477	+5	+0.34	36,500	-
[3180]	26/02/18	1,449	1,478	1,448	1,472	+37	+2.58	66,900	-
[3180]	26/02/17	1,428	1,469	1,428	1,435	+2	+0.14	47,600	-
[3180]	26/02/16	1,417	1,452	1,410	1,433	+23	+1.63	87,800	-
[3180]	26/02/13	1,409	1,418	1,387	1,410	+14	+1.00	43,000	-
[3180]	26/02/12	1,430	1,430	1,386	1,396	-20	-1.41	97,500	-
[3180]	26/02/10	1,416	1,435	1,413	1,416	0	0.00	46,800	-
[3180]	26/02/09	1,402	1,420	1,391	1,416	+15	+1.07	60,400	-
[3180]	26/02/06	1,438	1,438	1,377	1,401	-26	-1.82	48,000	-
[3180]	26/02/05	1,415	1,435	1,414	1,427	+12	+0.85	41,300	-
[3180]	26/02/04	1,420	1,428	1,408	1,415	-10	-0.70	30,200	-
[3180]	26/02/03	1,454	1,454	1,414	1,425	-29	-1.99	51,100	-
[3180]	26/02/02	1,458	1,473	1,443	1,454	-8	-0.55	36,100	-
[3180]	26/01/30	1,427	1,463	1,411	1,462	+49	+3.47	56,700	-
[3180]	26/01/29	1,412	1,425	1,391	1,413	-6	-0.42	109,300	-
[3180]	26/01/28	1,435	1,435	1,413	1,419	-12	-0.84	54,000	-
[3180]	26/01/27	1,454	1,454	1,424	1,431	-9	-0.63	46,400	-
[3180]	26/01/26	1,469	1,469	1,426	1,440	-30	-2.04	75,100	-
[3180]	26/01/23	1,511	1,520	1,470	1,470	-31	-2.07	94,200	-
[3180]	26/01/22	1,516	1,526	1,498	1,501	-15	-0.99	41,100	-
[3180]	26/01/21	1,559	1,570	1,516	1,516	-55	-3.50	60,800	-
[3180]	26/01/20	1,585	1,585	1,567	1,571	-13	-0.82	33,000	-
[3180]	26/01/19	1,580	1,594	1,575	1,584	0	0.00	25,600	-
[3180]	26/01/16	1,558	1,586	1,552	1,584	+9	+0.57	34,700	-
[3180]	26/01/15	1,572	1,588	1,570	1,575	+3	+0.19	36,700	-
[3180]	26/01/14	1,542	1,580	1,542	1,572	+34	+2.21	37,600	-
[3180]	26/01/13	1,635	1,639	1,526	1,538	-82	-5.06	88,200	-
[3180]	26/01/09	1,625	1,638	1,610	1,620	+7	+0.43	37,600	-
[3180]	26/01/08	1,590	1,628	1,585	1,613	+13	+0.81	50,600	-
[3180]	26/01/07	1,586	1,608	1,585	1,600	+23	+1.46	41,500	-
[3180]	26/01/06	1,570	1,588	1,570	1,577	+10	+0.64	26,400	-
[3180]	26/01/05	1,564	1,585	1,560	1,567	+18	+1.16	41,600	-
[3180]	25/12/30	1,585	1,585	1,549	1,549	-21	-1.34	17,400	-
[3180]	25/12/29	1,610	1,628	1,561	1,570	-36	-2.24	31,200	-
[3180]	25/12/26	1,586	1,608	1,586	1,606	+27	+1.71	46,900	-
[3180]	25/12/25	1,557	1,597	1,555	1,579	+23	+1.48	58,700	-
[3180]	25/12/24	1,532	1,559	1,530	1,556	+24	+1.57	29,700	-
[3180]	25/12/23	1,540	1,549	1,532	1,532	-3	-0.20	16,000	-
[3180]	25/12/22	1,511	1,542	1,511	1,535	+18	+1.19	18,900	-
[3180]	25/12/19	1,507	1,521	1,500	1,517	+10	+0.66	20,100	-
[3180]	25/12/18	1,516	1,525	1,498	1,507	-3	-0.20	30,000	-
[3180]	25/12/17	1,475	1,515	1,472	1,510	+27	+1.82	30,100	-
[3180]	25/12/16	1,511	1,511	1,476	1,483	-28	-1.85	44,300	-
[3180]	25/12/15	1,517	1,523	1,492	1,511	-6	-0.40	41,100	-
[3180]	25/12/12	1,535	1,569	1,499	1,517	-58	-3.68	120,500	-
[3180]	25/12/11	1,483	1,591	1,483	1,575	+81	+5.42	294,600	-
[3180]	25/12/10	1,418	1,516	1,380	1,494	+106	+7.64	342,800	-
[3180]	25/12/09	1,449	1,456	1,388	1,388	-59	-4.08	149,000	-
[3180]	25/12/08	1,473	1,480	1,440	1,447	-21	-1.43	55,700	-
[3180]	25/12/05	1,465	1,471	1,452	1,468	+8	+0.55	58,400	-
[3180]	25/12/04	1,438	1,460	1,438	1,460	+28	+1.96	45,600	-
[3180]	25/12/03	1,437	1,445	1,423	1,432	+4	+0.28	31,700	-
[3180]	25/12/02	1,440	1,442	1,424	1,428	-5	-0.35	29,900	-
[3180]	25/12/01	1,433	1,439	1,419	1,433	+6	+0.42	31,800	-
[3180]	25/11/28	1,424	1,428	1,410	1,427	+8	+0.56	28,500	-
[3180]	25/11/27	1,409	1,422	1,401	1,419	+17	+1.21	36,000	-
[3180]	25/11/26	1,396	1,402	1,389	1,402	+23	+1.67	20,800	-
[3180]	25/11/25	1,400	1,400	1,357	1,379	-19	-1.36	41,500	-
[3180]	25/11/21	1,376	1,403	1,373	1,398	+20	+1.45	41,700	-
[3180]	25/11/20	1,380	1,391	1,376	1,378	+12	+0.88	22,400	-
[3180]	25/11/19	1,367	1,378	1,358	1,366	+14	+1.04	22,900	-
[3180]	25/11/18	1,369	1,372	1,352	1,352	-11	-0.81	41,700	-
[3180]	25/11/17	1,390	1,390	1,353	1,363	-27	-1.94	36,000	-
[3180]	25/11/14	1,392	1,400	1,384	1,390	-4	-0.29	21,000	-
[3180]	25/11/13	1,397	1,397	1,374	1,394	+10	+0.72	16,900	-
[3180]	25/11/12	1,374	1,397	1,369	1,384	+4	+0.29	34,000	-
[3180]	25/11/11	1,388	1,398	1,373	1,380	-5	-0.36	36,800	-
[3180]	25/11/10	1,380	1,391	1,375	1,385	+14	+1.02	24,300	-
[3180]	25/11/07	1,353	1,378	1,341	1,371	+21	+1.56	37,600	-
[3180]	25/11/06	1,383	1,383	1,350	1,350	-27	-1.96	76,500	-
[3180]	25/11/05	1,390	1,390	1,362	1,377	-9	-0.65	66,400	-
[3180]	25/11/04	1,400	1,406	1,376	1,386	-30	-2.12	75,300	-
[3180]	25/10/31	1,395	1,416	1,382	1,416	+48	+3.51	48,200	-
[3180]	25/10/30	1,367	1,381	1,358	1,368	-8	-0.58	85,700	-
[3180]	25/10/29	1,395	1,406	1,376	1,376	-34	-2.41	204,400	-
[3180]	25/10/28	1,451	1,452	1,410	1,410	-49	-3.36	62,800	-
[3180]	25/10/27	1,465	1,466	1,450	1,459	+12	+0.83	39,800	-
[3180]	25/10/24	1,462	1,462	1,436	1,447	+1	+0.07	35,900	-
[3180]	25/10/23	1,461	1,466	1,444	1,446	-7	-0.48	25,200	-
[3180]	25/10/22	1,451	1,465	1,451	1,453	-2	-0.14	33,500	-
[3180]	25/10/21	1,465	1,465	1,443	1,455	+10	+0.69	31,100	-
[3180]	25/10/20	1,432	1,448	1,432	1,445	+43	+3.07	46,100	-
[3180]	25/10/17	1,402	1,412	1,394	1,402	-4	-0.28	51,000	-
[3180]	25/10/16	1,437	1,438	1,403	1,406	-21	-1.47	27,300	-
[3180]	25/10/15	1,425	1,433	1,409	1,427	+28	+2.00	34,800	-
[3180]	25/10/14	1,399	1,418	1,393	1,399	-16	-1.13	65,100	-
[3180]	25/10/10	1,398	1,425	1,396	1,415	+9	+0.64	57,400	-
[3180]	25/10/09	1,423	1,438	1,397	1,406	-27	-1.88	115,300	-
[3180]	25/10/08	1,451	1,452	1,424	1,433	-23	-1.58	117,800	-
[3180]	25/10/07	1,495	1,504	1,456	1,456	-36	-2.41	62,100	-
[3180]	25/10/06	1,509	1,520	1,492	1,492	-9	-0.60	66,100	-
[3180]	25/10/03	1,496	1,510	1,484	1,501	+31	+2.11	49,500	-
[3180]	25/10/02	1,480	1,481	1,458	1,470	-17	-1.14	55,100	-
[3180]	25/10/01	1,502	1,506	1,469	1,487	-20	-1.33	72,000	-
[3180]	25/09/30	1,520	1,528	1,507	1,507	-18	-1.18	41,200	-
[3180]	25/09/29	1,530	1,530	1,507	1,525	+6	+0.39	54,300	-
[3180]	25/09/26	1,504	1,524	1,504	1,519	+17	+1.13	37,400	-
[3180]	25/09/25	1,510	1,535	1,500	1,502	-8	-0.53	80,600	-
[3180]	25/09/24	1,489	1,514	1,481	1,510	+10	+0.67	57,300	-
[3180]	25/09/22	1,470	1,505	1,464	1,500	+30	+2.04	102,500	-
[3180]	25/09/19	1,506	1,514	1,468	1,470	-28	-1.87	104,000	-
[3180]	25/09/18	1,512	1,518	1,498	1,498	+6	+0.40	70,800	-
[3180]	25/09/17	1,509	1,518	1,488	1,492	-12	-0.80	71,600	-
[3180]	25/09/16	1,523	1,530	1,504	1,504	-26	-1.70	95,700	-
[3180]	25/09/12	1,539	1,557	1,521	1,530	+2	+0.13	102,800	-
[3180]	25/09/11	1,551	1,551	1,518	1,528	-23	-1.48	142,400	-
[3180]	25/09/10	1,568	1,598	1,538	1,551	-132	-7.84	339,000	-
[3180]	25/09/09	1,710	1,729	1,665	1,683	-31	-1.81	99,100	-
[3180]	25/09/08	1,728	1,728	1,702	1,714	+2	+0.12	30,700	-
[3180]	25/09/05	1,695	1,712	1,680	1,712	+11	+0.65	21,100	-