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
[3182]	26/10/29	1,615	1,643	1,591	1,614	+11.0	+0.69	369,000	56,058,740,736
[3182]	26/10/28	1,641	1,641	1,597	1,603	-39.0	-2.38	98,100	55,676,678,144
[3182]	26/10/27	1,668	1,671	1,625	1,642	-28.0	-1.68	85,500	57,031,258,112
[3182]	26/10/26	1,686	1,693	1,664	1,670	-12.0	-0.71	54,700	58,003,775,488
[3182]	26/10/23	1,703	1,728	1,671	1,682	-12.0	-0.71	87,100	58,420,568,064
[3182]	26/10/22	1,673	1,703	1,663	1,694	+21.0	+1.26	81,400	58,837,364,736
[3182]	26/10/21	1,685	1,688	1,665	1,673	-1.0	-0.06	66,000	58,107,973,632
[3182]	26/10/20	1,675	1,680	1,655	1,674	-3.0	-0.18	63,200	58,142,707,712
[3182]	26/10/19	1,683	1,695	1,657	1,677	+25.0	+1.51	65,200	58,246,905,856
[3182]	26/10/16	1,670	1,683	1,642	1,652	-9.0	-0.54	71,900	57,378,586,624
[3182]	26/10/15	1,645	1,681	1,639	1,661	+16.0	+0.97	76,000	57,691,181,056
[3182]	26/10/14	1,661	1,665	1,637	1,645	-7.0	-0.42	61,200	57,135,456,256
[3182]	26/10/13	1,677	1,691	1,648	1,652	-17.0	-1.02	99,000	57,378,586,624
[3182]	26/10/09	1,648	1,672	1,622	1,669	+41.0	+2.52	91,400	57,969,041,408
[3182]	26/10/08	1,619	1,645	1,603	1,628	+22.0	+1.37	98,000	56,544,997,376
[3182]	26/10/07	1,603	1,622	1,601	1,606	-9.0	-0.56	100,600	55,780,876,288
[3182]	26/10/06	1,601	1,618	1,593	1,615	+4.0	+0.25	90,300	56,093,470,720
[3182]	26/10/05	1,618	1,626	1,595	1,611	-7.0	-0.43	73,100	55,954,542,592
[3182]	26/10/02	1,630	1,642	1,612	1,618	-33.0	-2.00	81,400	56,197,668,864
[3182]	26/10/01	1,650	1,659	1,623	1,651	-13.0	-0.78	122,500	57,343,852,544
[3182]	26/09/30	1,624	1,664	1,610	1,664	+40.0	+2.46	103,500	57,795,379,200
[3182]	26/09/29	1,617	1,635	1,594	1,624	-6.0	-0.37	113,100	56,406,065,152
[3182]	26/09/28	1,630	1,636	1,618	1,630	+12.0	+0.74	88,300	56,614,465,536
[3182]	26/09/25	1,630	1,648	1,618	1,618	-7.0	-0.43	75,500	56,197,668,864
[3182]	26/09/24	1,621	1,627	1,603	1,625	-11.0	-0.67	98,500	56,440,799,232
[3182]	26/09/18	1,639	1,647	1,627	1,636	-2.0	-0.12	75,000	56,822,861,824
[3182]	26/09/17	1,635	1,661	1,627	1,638	+6.0	+0.37	72,200	56,892,325,888
[3182]	26/09/16	1,606	1,632	1,606	1,632	+37.0	+2.32	68,500	56,683,929,600
[3182]	26/09/15	1,601	1,624	1,592	1,595	-16.0	-0.99	90,800	55,398,817,792
[3182]	26/09/14	1,572	1,616	1,569	1,611	+52.0	+3.34	105,300	55,954,542,592
[3182]	26/09/11	1,581	1,583	1,527	1,559	-18.0	-1.14	136,000	54,148,435,968
[3182]	26/09/10	1,585	1,600	1,572	1,577	-3.0	-0.19	71,300	54,773,624,832
[3182]	26/09/09	1,605	1,610	1,580	1,580	-42.0	-2.59	77,400	54,877,822,976
[3182]	26/09/08	1,618	1,633	1,611	1,622	-11.0	-0.67	71,600	56,336,601,088
[3182]	26/09/07	1,663	1,666	1,631	1,633	-35.0	-2.10	74,300	56,718,663,680
[3182]	26/09/04	1,661	1,684	1,658	1,668	-4.0	-0.24	52,200	57,934,311,424
[3182]	26/09/03	1,663	1,685	1,651	1,672	+11.0	+0.66	86,400	58,073,243,648
[3182]	26/09/02	1,709	1,727	1,661	1,661	-57.0	-3.32	85,500	57,691,181,056
[3182]	26/09/01	1,692	1,739	1,681	1,718	+14.0	+0.82	143,700	59,670,949,888
[3182]	26/08/31	1,715	1,717	1,682	1,704	-11.0	-0.64	103,300	59,184,693,248
[3182]	26/08/28	1,701	1,721	1,695	1,715	+7.0	+0.41	73,000	59,566,751,744
[3182]	26/08/27	1,734	1,752	1,700	1,708	-35.0	-2.01	76,900	59,323,621,376
[3182]	26/08/26	1,764	1,775	1,743	1,743	-21.0	-1.19	50,700	60,539,269,120
[3182]	26/08/25	1,784	1,798	1,764	1,764	-7.0	-0.40	73,200	61,268,660,224
[3182]	26/08/24	1,753	1,790	1,752	1,771	+25.0	+1.43	118,000	61,511,790,592
[3182]	26/08/21	1,784	1,785	1,725	1,746	-35.0	-1.97	106,600	60,643,545,088
[3182]	26/08/20	1,730	1,787	1,720	1,781	+60.0	+3.49	136,800	61,859,196,928
[3182]	26/08/19	1,716	1,730	1,687	1,721	+8.0	+0.47	89,900	59,775,225,856
[3182]	26/08/18	1,680	1,734	1,659	1,713	+29.0	+1.72	104,400	59,497,361,408
[3182]	26/08/17	1,700	1,708	1,675	1,684	-5.0	-0.30	74,900	58,490,109,952
[3182]	26/08/14	1,700	1,705	1,616	1,689	+1.0	+0.06	178,700	58,663,772,160
[3182]	26/08/13	1,670	1,696	1,663	1,688	0	+0.00	68,500	58,629,042,176
[3182]	26/08/12	1,686	1,699	1,661	1,688	+22.0	+1.32	72,400	58,629,042,176
[3182]	26/08/10	1,680	1,685	1,648	1,666	+11.0	+0.66	69,700	57,864,916,992
[3182]	26/08/07	1,644	1,676	1,629	1,655	+20.0	+1.22	78,800	57,482,858,496
[3182]	26/08/06	1,585	1,635	1,581	1,635	+52.0	+3.28	79,400	56,788,201,472
[3182]	26/08/05	1,603	1,608	1,578	1,583	-13.0	-0.81	71,000	54,982,090,752
[3182]	26/08/04	1,646	1,646	1,596	1,596	-32.0	-1.97	115,100	55,433,617,408
[3182]	26/08/03	1,633	1,645	1,594	1,628	-1.0	-0.06	139,700	56,545,071,104
[3182]	26/07/31	1,634	1,643	1,590	1,629	-41.0	-2.46	105,400	56,579,801,088
[3182]	26/07/30	1,694	1,700	1,612	1,670	-9.0	-0.54	118,100	58,003,849,216
[3182]	26/07/29	1,647	1,703	1,638	1,679	+64.0	+3.96	170,100	58,316,443,648
[3182]	26/07/28	1,650	1,655	1,602	1,615	-30.0	-1.82	71,400	56,093,544,448
[3182]	26/07/27	1,595	1,649	1,571	1,645	+58.0	+3.65	95,500	57,135,529,984
[3182]	26/07/24	1,560	1,596	1,546	1,587	+16.0	+1.02	82,700	55,121,022,976
[3182]	26/07/23	1,575	1,580	1,563	1,571	+6.0	+0.38	57,100	54,565,298,176
[3182]	26/07/22	1,553	1,572	1,540	1,565	+11.0	+0.71	81,900	54,356,901,888
[3182]	26/07/21	1,556	1,602	1,554	1,554	-2.0	-0.13	75,900	53,974,839,296
[3182]	26/07/17	1,587	1,595	1,546	1,556	-24	-1.52	77,200	-
[3182]	26/07/16	1,590	1,600	1,576	1,580	-15	-0.94	67,200	-
[3182]	26/07/15	1,640	1,676	1,591	1,595	+65	+4.25	223,900	-
[3182]	26/07/14	1,520	1,547	1,520	1,530	+26	+1.73	48,800	-
[3182]	26/07/13	1,511	1,526	1,500	1,504	-5	-0.33	41,800	-
[3182]	26/07/10	1,534	1,541	1,501	1,509	-22	-1.44	81,400	-
[3182]	26/07/09	1,563	1,565	1,525	1,531	-23	-1.48	52,600	-
[3182]	26/07/08	1,550	1,566	1,535	1,554	+13	+0.84	63,100	-
[3182]	26/07/07	1,531	1,547	1,520	1,541	+16	+1.05	60,500	-
[3182]	26/07/06	1,517	1,535	1,510	1,525	+4	+0.26	50,400	-
[3182]	26/07/03	1,518	1,535	1,509	1,521	+16	+1.06	49,500	-
[3182]	26/07/02	1,500	1,537	1,493	1,505	+18	+1.21	64,100	-
[3182]	26/07/01	1,506	1,506	1,468	1,487	-18	-1.20	52,900	-
[3182]	26/06/30	1,504	1,513	1,486	1,505	+1	+0.07	75,700	-
[3182]	26/06/29	1,471	1,510	1,471	1,504	+37	+2.52	81,600	-
[3182]	26/06/26	1,440	1,475	1,435	1,467	-3	-0.20	66,500	-
[3182]	26/06/25	1,455	1,482	1,451	1,470	+19	+1.31	70,000	-
[3182]	26/06/24	1,480	1,493	1,448	1,451	-19	-1.29	73,800	-
[3182]	26/06/23	1,443	1,479	1,438	1,470	+18	+1.24	116,300	-
[3182]	26/06/22	1,460	1,477	1,448	1,452	-9	-0.62	100,200	-
[3182]	26/06/19	1,465	1,477	1,446	1,461	-12	-0.81	154,000	-
[3182]	26/06/18	1,491	1,520	1,443	1,473	-30	-2.00	116,900	-
[3182]	26/06/17	1,500	1,514	1,480	1,503	+31	+2.11	78,800	-
[3182]	26/06/16	1,500	1,515	1,470	1,472	-52	-3.41	106,400	-
[3182]	26/06/15	1,560	1,560	1,524	1,524	-28	-1.80	39,400	-
[3182]	26/06/12	1,572	1,575	1,539	1,552	-20	-1.27	75,800	-
[3182]	26/06/11	1,616	1,620	1,558	1,572	-24	-1.50	69,700	-
[3182]	26/06/10	1,521	1,603	1,520	1,596	+22	+1.40	154,200	-
[3182]	26/06/09	1,608	1,615	1,565	1,574	+6	+0.38	175,200	-
[3182]	26/06/08	1,482	1,585	1,481	1,568	+86	+5.80	259,400	-
[3182]	26/06/05	1,460	1,486	1,455	1,482	+23	+1.58	81,300	-
[3182]	26/06/04	1,480	1,480	1,457	1,459	-21	-1.42	79,000	-
[3182]	26/06/03	1,485	1,486	1,462	1,480	+4	+0.27	66,100	-
[3182]	26/06/02	1,450	1,484	1,445	1,476	+11	+0.75	86,800	-
[3182]	26/06/01	1,481	1,485	1,450	1,465	-8	-0.54	72,000	-
[3182]	26/05/29	1,450	1,490	1,450	1,473	+31	+2.15	70,400	-
[3182]	26/05/28	1,428	1,443	1,409	1,442	+24	+1.69	82,300	-
[3182]	26/05/27	1,386	1,420	1,381	1,418	+31	+2.24	99,300	-
[3182]	26/05/26	1,398	1,400	1,380	1,387	-17	-1.21	101,800	-
[3182]	26/05/25	1,444	1,444	1,398	1,404	-35	-2.43	87,100	-
[3182]	26/05/22	1,439	1,452	1,423	1,439	0	+0.00	55,900	-
[3182]	26/05/21	1,449	1,468	1,427	1,439	+5.0	+0.35	66,100	-
[3182]	26/05/20	1,465	1,472	1,412	1,434	-31.0	-2.12	103,900	-
[3182]	26/05/19	1,480	1,507	1,456	1,465	+2.0	+0.14	153,400	-
[3182]	26/05/18	1,499	1,510	1,461	1,463	-47.0	-3.11	133,200	-
[3182]	26/05/15	1,498	1,561	1,487	1,510	+108.0	+7.70	274,500	-
[3182]	26/05/14	1,391	1,410	1,374	1,402	+30.0	+2.19	117,000	-
[3182]	26/05/13	1,385	1,405	1,372	1,372	-17.0	-1.22	227,600	-
[3182]	26/05/12	1,405	1,405	1,383	1,389	-8.0	-0.57	82,500	-
[3182]	26/05/11	1,410	1,417	1,397	1,397	-21.0	-1.48	64,700	-
[3182]	26/05/08	1,414	1,427	1,409	1,418	+8.0	+0.57	86,300	-
[3182]	26/05/07	1,422	1,435	1,397	1,410	+10.0	+0.71	106,400	-
[3182]	26/05/01	1,402	1,411	1,386	1,400	0	+0.00	92,600	-
[3182]	26/04/30	1,401	1,408	1,387	1,400	-19.0	-1.34	140,000	-
[3182]	26/04/28	1,420	1,430	1,412	1,419	+4.0	+0.28	127,100	-
[3182]	26/04/27	1,409	1,430	1,407	1,415	+9	+0.64	89,900	-
[3182]	26/04/24	1,420	1,425	1,397	1,406	-10	-0.71	100,600	-
[3182]	26/04/23	1,401	1,421	1,390	1,416	+11	+0.78	123,700	-
[3182]	26/04/22	1,410	1,419	1,405	1,405	-9	-0.64	71,800	-
[3182]	26/04/21	1,437	1,446	1,409	1,414	-21	-1.46	68,800	-
[3182]	26/04/20	1,453	1,453	1,430	1,435	-12	-0.83	50,700	-
[3182]	26/04/17	1,435	1,461	1,428	1,447	+12	+0.84	77,800	-
[3182]	26/04/16	1,453	1,458	1,429	1,435	+2	+0.14	73,000	-
[3182]	26/04/15	1,444	1,465	1,423	1,433	+4	+0.28	94,500	-
[3182]	26/04/14	1,445	1,447	1,421	1,429	+14	+0.99	80,900	-
[3182]	26/04/13	1,405	1,423	1,401	1,415	-12	-0.84	69,900	-
[3182]	26/04/10	1,462	1,465	1,419	1,427	-28	-1.92	90,700	-
[3182]	26/04/09	1,489	1,509	1,455	1,455	-25	-1.69	98,200	-
[3182]	26/04/08	1,499	1,510	1,480	1,480	+2	+0.14	209,500	-
[3182]	26/04/07	1,475	1,502	1,459	1,478	+9	+0.61	89,800	-
[3182]	26/04/06	1,460	1,476	1,448	1,469	+9	+0.62	93,200	-
[3182]	26/04/03	1,436	1,460	1,436	1,460	+34	+2.38	90,500	-
[3182]	26/04/02	1,459	1,524	1,425	1,426	-27	-1.86	203,100	-
[3182]	26/04/01	1,437	1,481	1,437	1,453	+33	+2.32	195,000	-
[3182]	26/03/31	1,395	1,431	1,384	1,420	+43	+3.12	188,400	-
[3182]	26/03/30	1,378	1,393	1,357	1,377	-29	-2.06	153,300	-
[3182]	26/03/27	1,384	1,422	1,384	1,406	+20	+1.44	130,600	-
[3182]	26/03/26	1,383	1,390	1,365	1,386	+1	+0.07	75,000	-
[3182]	26/03/25	1,355	1,404	1,350	1,385	+35	+2.59	100,100	-
[3182]	26/03/24	1,335	1,355	1,333	1,350	+34	+2.58	104,800	-
[3182]	26/03/23	1,300	1,327	1,291	1,316	-14	-1.05	149,400	-
[3182]	26/03/19	1,359	1,373	1,328	1,330	-43	-3.13	135,300	-
[3182]	26/03/18	1,356	1,377	1,356	1,373	+19	+1.40	83,800	-
[3182]	26/03/17	1,362	1,381	1,354	1,354	+5	+0.37	87,100	-
[3182]	26/03/16	1,354	1,365	1,344	1,349	-5	-0.37	107,800	-
[3182]	26/03/13	1,350	1,378	1,345	1,354	-16	-1.17	113,500	-
[3182]	26/03/12	1,388	1,388	1,365	1,370	-16	-1.15	114,200	-
[3182]	26/03/11	1,392	1,401	1,380	1,386	+2	+0.14	132,600	-
[3182]	26/03/10	1,386	1,390	1,367	1,384	+26	+1.91	125,100	-
[3182]	26/03/09	1,351	1,369	1,339	1,358	-41	-2.93	218,700	-
[3182]	26/03/06	1,372	1,409	1,370	1,399	+21	+1.52	99,700	-
[3182]	26/03/05	1,385	1,413	1,374	1,378	+23	+1.70	126,600	-
[3182]	26/03/04	1,360	1,385	1,346	1,355	-30	-2.17	179,800	-
[3182]	26/03/03	1,399	1,412	1,373	1,385	-20	-1.42	185,900	-
[3182]	26/03/02	1,401	1,430	1,380	1,405	-26	-1.82	209,100	-
[3182]	26/02/27	1,420	1,436	1,414	1,431	+23	+1.63	165,800	-
[3182]	26/02/26	1,399	1,427	1,395	1,408	+26	+1.88	157,100	-
[3182]	26/02/25	1,379	1,404	1,364	1,382	-1	-0.07	158,200	-
[3182]	26/02/24	1,385	1,396	1,350	1,383	-2	-0.14	146,100	-
[3182]	26/02/20	1,391	1,405	1,371	1,385	-20	-1.42	133,700	-
[3182]	26/02/19	1,405	1,422	1,394	1,405	+12	+0.86	125,200	-
[3182]	26/02/18	1,420	1,421	1,374	1,393	-17	-1.21	234,000	-
[3182]	26/02/17	1,441	1,441	1,396	1,410	-38	-2.62	172,700	-
[3182]	26/02/16	1,444	1,467	1,432	1,448	+2	+0.14	161,500	-
[3182]	26/02/13	1,506	1,513	1,418	1,446	0	0.00	288,500	-
[3182]	26/02/12	1,449	1,469	1,438	1,446	-9	-0.62	201,700	-
[3182]	26/02/10	1,434	1,475	1,428	1,455	+20	+1.39	134,600	-
[3182]	26/02/09	1,426	1,436	1,403	1,435	+30	+2.14	131,800	-
[3182]	26/02/06	1,440	1,440	1,400	1,405	-27	-1.89	143,700	-
[3182]	26/02/05	1,380	1,450	1,376	1,432	+52	+3.77	169,100	-
[3182]	26/02/04	1,383	1,391	1,371	1,380	-2	-0.14	150,600	-
[3182]	26/02/03	1,387	1,402	1,360	1,382	-13	-0.93	242,300	-
[3182]	26/02/02	1,445	1,452	1,388	1,395	-37	-2.58	217,300	-
[3182]	26/01/30	1,410	1,441	1,397	1,432	+22	+1.56	106,200	-
[3182]	26/01/29	1,422	1,429	1,396	1,410	-30	-2.08	165,100	-
[3182]	26/01/28	1,456	1,461	1,439	1,440	-27	-1.84	121,200	-
[3182]	26/01/27	1,476	1,483	1,458	1,467	-17	-1.15	95,900	-
[3182]	26/01/26	1,482	1,493	1,474	1,484	-23	-1.53	124,300	-
[3182]	26/01/23	1,535	1,541	1,501	1,507	-34	-2.21	124,700	-
[3182]	26/01/22	1,535	1,549	1,533	1,541	-5	-0.32	75,400	-
[3182]	26/01/21	1,551	1,560	1,539	1,546	-32	-2.03	132,600	-
[3182]	26/01/20	1,562	1,583	1,538	1,578	+21	+1.35	149,100	-
[3182]	26/01/19	1,563	1,565	1,524	1,557	+20	+1.30	142,700	-
[3182]	26/01/16	1,521	1,544	1,503	1,537	+2	+0.13	131,100	-
[3182]	26/01/15	1,491	1,543	1,491	1,535	+42	+2.81	177,500	-
[3182]	26/01/14	1,517	1,520	1,485	1,493	-5	-0.33	132,300	-
[3182]	26/01/13	1,539	1,540	1,488	1,498	-17	-1.12	145,800	-
[3182]	26/01/09	1,484	1,520	1,484	1,515	+28	+1.88	113,800	-
[3182]	26/01/08	1,480	1,498	1,477	1,487	+5	+0.34	95,200	-
[3182]	26/01/07	1,500	1,501	1,470	1,482	-35	-2.31	185,400	-
[3182]	26/01/06	1,486	1,529	1,486	1,517	+33	+2.22	216,000	-
[3182]	26/01/05	1,500	1,513	1,481	1,484	-9	-0.60	182,700	-
[3182]	25/12/30	1,500	1,507	1,489	1,493	-9	-0.60	121,800	-
[3182]	25/12/29	1,489	1,523	1,478	1,502	+10	+0.67	178,800	-
[3182]	25/12/26	1,508	1,512	1,482	1,492	-13	-0.86	192,600	-
[3182]	25/12/25	1,505	1,517	1,495	1,505	-12	-0.79	167,200	-
[3182]	25/12/24	1,525	1,539	1,502	1,517	-19	-1.24	197,900	-
[3182]	25/12/23	1,526	1,568	1,524	1,536	+8	+0.52	243,700	-
[3182]	25/12/22	1,463	1,535	1,463	1,528	+65	+4.44	330,400	-
[3182]	25/12/19	1,473	1,482	1,454	1,463	-36	-2.40	305,200	-
[3182]	25/12/18	1,506	1,524	1,473	1,499	+98	+7.00	597,300	-
[3182]	25/12/17	1,408	1,410	1,390	1,401	-10	-0.71	130,400	-
[3182]	25/12/16	1,415	1,433	1,401	1,411	-23	-1.60	137,500	-
[3182]	25/12/15	1,386	1,434	1,384	1,434	+48	+3.46	144,200	-
[3182]	25/12/12	1,398	1,403	1,379	1,386	+12	+0.87	131,600	-
[3182]	25/12/11	1,410	1,414	1,361	1,374	-45	-3.17	211,600	-
[3182]	25/12/10	1,470	1,470	1,417	1,419	+9	+0.64	181,400	-
[3182]	25/12/09	1,426	1,441	1,401	1,410	-24	-1.67	173,100	-
[3182]	25/12/08	1,417	1,438	1,412	1,434	+20	+1.41	129,600	-
[3182]	25/12/05	1,430	1,455	1,411	1,414	-22	-1.53	147,000	-
[3182]	25/12/04	1,420	1,457	1,418	1,436	+21	+1.48	215,900	-
[3182]	25/12/03	1,442	1,442	1,414	1,415	-34	-2.35	254,100	-
[3182]	25/12/02	1,502	1,509	1,435	1,449	-56	-3.72	294,000	-
[3182]	25/12/01	1,524	1,530	1,501	1,505	-11	-0.73	203,400	-
[3182]	25/11/28	1,542	1,549	1,508	1,516	-24	-1.56	154,000	-
[3182]	25/11/27	1,547	1,558	1,531	1,540	-2	-0.13	182,000	-
[3182]	25/11/26	1,530	1,560	1,513	1,542	+37	+2.46	219,900	-
[3182]	25/11/25	1,567	1,570	1,503	1,505	-51	-3.28	171,800	-
[3182]	25/11/21	1,490	1,557	1,484	1,556	+57	+3.80	175,900	-
[3182]	25/11/20	1,540	1,541	1,498	1,499	-30	-1.96	155,000	-
[3182]	25/11/19	1,518	1,537	1,492	1,529	+9	+0.59	208,000	-
[3182]	25/11/18	1,577	1,599	1,504	1,520	-70	-4.40	228,900	-
[3182]	25/11/17	1,627	1,653	1,563	1,590	-37	-2.27	271,200	-
[3182]	25/11/14	1,615	1,655	1,577	1,627	-108	-6.22	614,400	-
[3182]	25/11/13	1,767	1,790	1,735	1,735	-66	-3.66	221,300	-
[3182]	25/11/12	1,800	1,815	1,783	1,801	+18	+1.01	156,400	-
[3182]	25/11/11	1,812	1,819	1,770	1,783	+11	+0.62	159,200	-
[3182]	25/11/10	1,723	1,784	1,710	1,772	+67	+3.93	221,100	-
[3182]	25/11/07	1,690	1,714	1,678	1,705	+11	+0.65	82,300	-
[3182]	25/11/06	1,709	1,725	1,674	1,694	-7	-0.41	133,500	-
[3182]	25/11/05	1,697	1,721	1,649	1,701	-11	-0.64	173,700	-
[3182]	25/11/04	1,700	1,737	1,696	1,712	+8	+0.47	182,100	-
[3182]	25/10/31	1,670	1,705	1,656	1,704	+46	+2.77	173,100	-
[3182]	25/10/30	1,674	1,684	1,632	1,658	+3	+0.18	352,500	-
[3182]	25/10/29	1,682	1,695	1,655	1,655	-27	-1.61	183,200	-
[3182]	25/10/28	1,794	1,794	1,678	1,682	-113	-6.30	315,900	-
[3182]	25/10/27	1,772	1,809	1,759	1,795	+55	+3.16	193,700	-
[3182]	25/10/24	1,770	1,788	1,740	1,740	-40	-2.25	198,500	-
[3182]	25/10/23	1,800	1,814	1,774	1,780	-39	-2.14	168,500	-
[3182]	25/10/22	1,796	1,831	1,796	1,819	+39	+2.19	207,200	-
[3182]	25/10/21	1,725	1,780	1,700	1,780	+80	+4.71	240,500	-
[3182]	25/10/20	1,711	1,726	1,691	1,700	+29	+1.74	196,700	-
[3182]	25/10/17	1,705	1,721	1,661	1,671	-48	-2.79	155,400	-
[3182]	25/10/16	1,690	1,719	1,686	1,719	+48	+2.87	198,500	-
[3182]	25/10/15	1,617	1,690	1,617	1,671	+52	+3.21	159,900	-
[3182]	25/10/14	1,616	1,637	1,601	1,619	+2	+0.12	171,500	-
[3182]	25/10/10	1,606	1,628	1,592	1,617	-13	-0.80	162,200	-
[3182]	25/10/09	1,650	1,682	1,606	1,630	-34	-2.04	226,300	-
[3182]	25/10/08	1,680	1,693	1,660	1,664	+2	+0.12	252,900	-
[3182]	25/10/07	1,759	1,780	1,662	1,662	-116	-6.52	411,900	-
[3182]	25/10/06	1,753	1,788	1,709	1,778	+65	+3.79	233,800	-
[3182]	25/10/03	1,661	1,738	1,652	1,713	+42	+2.51	184,200	-
[3182]	25/10/02	1,710	1,715	1,669	1,671	-44	-2.57	258,900	-
[3182]	25/10/01	1,770	1,780	1,715	1,715	-62	-3.49	176,700	-
[3182]	25/09/30	1,744	1,787	1,729	1,777	+33	+1.89	213,000	-
[3182]	25/09/29	1,791	1,800	1,738	1,744	-80	-4.39	212,700	-
[3182]	25/09/26	1,799	1,824	1,794	1,824	+25	+1.39	234,500	-
[3182]	25/09/25	1,731	1,806	1,731	1,799	+78	+4.53	307,100	-
[3182]	25/09/24	1,715	1,729	1,699	1,721	+3	+0.17	205,600	-
[3182]	25/09/22	1,709	1,734	1,690	1,718	-14	-0.81	200,900	-
[3182]	25/09/19	1,756	1,810	1,721	1,732	-35	-1.98	396,600	-
[3182]	25/09/18	1,740	1,771	1,714	1,767	+33	+1.90	308,800	-
[3182]	25/09/17	1,656	1,739	1,630	1,734	+90	+5.47	428,700	-
[3182]	25/09/16	1,636	1,659	1,609	1,644	+22	+1.36	203,900	-
[3182]	25/09/12	1,601	1,623	1,590	1,622	+7	+0.43	125,300	-
[3182]	25/09/11	1,607	1,615	1,590	1,615	+8	+0.50	133,100	-
[3182]	25/09/10	1,602	1,612	1,583	1,607	+5	+0.31	139,500	-
[3182]	25/09/09	1,590	1,624	1,589	1,602	+15	+0.95	165,800	-
[3182]	25/09/08	1,605	1,613	1,582	1,587	-10	-0.63	145,600	-
[3182]	25/09/05	1,595	1,604	1,579	1,597	+3	+0.19	161,500	-