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
[3183]	26/10/29	1,192	1,233	1,173	1,233	+40.0	+3.35	255,900	33,906,065,408
[3183]	26/10/28	1,216	1,220	1,193	1,193	-26.0	-2.13	67,000	32,806,111,232
[3183]	26/10/27	1,230	1,230	1,213	1,219	-11.0	-0.89	50,400	33,521,080,320
[3183]	26/10/26	1,248	1,248	1,230	1,230	-15.0	-1.20	44,800	33,823,567,872
[3183]	26/10/23	1,241	1,252	1,241	1,245	+3.0	+0.24	17,600	34,236,051,456
[3183]	26/10/22	1,244	1,253	1,242	1,242	-2.0	-0.16	13,500	34,153,553,920
[3183]	26/10/21	1,243	1,251	1,241	1,244	+2.0	+0.16	22,900	34,208,552,960
[3183]	26/10/20	1,253	1,258	1,242	1,242	-11.0	-0.88	21,100	34,153,553,920
[3183]	26/10/19	1,250	1,258	1,245	1,253	+3.0	+0.24	16,400	34,456,043,520
[3183]	26/10/16	1,248	1,254	1,245	1,250	+7.0	+0.56	26,000	34,373,545,984
[3183]	26/10/15	1,241	1,249	1,238	1,243	-3.0	-0.24	40,100	34,181,052,416
[3183]	26/10/14	1,246	1,246	1,234	1,246	0	+0.00	13,800	34,263,549,952
[3183]	26/10/13	1,232	1,246	1,232	1,246	+20.0	+1.63	25,300	34,263,549,952
[3183]	26/10/09	1,218	1,236	1,217	1,226	+8.0	+0.66	27,300	33,713,573,888
[3183]	26/10/08	1,225	1,225	1,214	1,218	-11.0	-0.90	29,800	33,493,581,824
[3183]	26/10/07	1,240	1,242	1,229	1,229	-16.0	-1.29	24,900	33,796,069,376
[3183]	26/10/06	1,233	1,249	1,233	1,245	+12.0	+0.97	24,000	34,236,051,456
[3183]	26/10/05	1,235	1,237	1,228	1,233	-4.0	-0.32	25,300	33,906,065,408
[3183]	26/10/02	1,252	1,252	1,237	1,237	-17.0	-1.36	35,600	34,016,059,392
[3183]	26/10/01	1,249	1,257	1,245	1,254	-3.0	-0.24	18,700	34,483,539,968
[3183]	26/09/30	1,249	1,261	1,245	1,257	+13.0	+1.05	22,200	34,566,037,504
[3183]	26/09/29	1,261	1,261	1,244	1,244	-32.0	-2.51	38,100	34,208,552,960
[3183]	26/09/28	1,276	1,276	1,268	1,276	0	+0.00	25,000	35,088,515,072
[3183]	26/09/25	1,275	1,283	1,269	1,276	+5.0	+0.39	20,800	35,088,515,072
[3183]	26/09/24	1,280	1,282	1,271	1,271	-2.0	-0.16	19,700	34,951,020,544
[3183]	26/09/18	1,262	1,276	1,262	1,273	0	+0.00	13,200	35,006,017,536
[3183]	26/09/17	1,263	1,273	1,260	1,273	+10.0	+0.79	12,800	35,006,017,536
[3183]	26/09/16	1,259	1,269	1,256	1,263	-1.0	-0.08	8,700	34,731,028,480
[3183]	26/09/15	1,256	1,264	1,255	1,264	-1.0	-0.08	10,300	34,758,529,024
[3183]	26/09/14	1,242	1,265	1,242	1,265	+20.0	+1.61	12,600	34,786,029,568
[3183]	26/09/11	1,241	1,246	1,232	1,245	-5.0	-0.40	29,700	34,236,051,456
[3183]	26/09/10	1,250	1,255	1,244	1,250	0	+0.00	16,000	34,373,545,984
[3183]	26/09/09	1,253	1,256	1,250	1,250	-3.0	-0.24	15,800	34,373,545,984
[3183]	26/09/08	1,259	1,260	1,253	1,253	-7.0	-0.56	16,700	34,456,043,520
[3183]	26/09/07	1,273	1,273	1,258	1,260	-13.0	-1.02	18,300	34,648,535,040
[3183]	26/09/04	1,256	1,276	1,256	1,273	+11.0	+0.87	15,300	35,006,017,536
[3183]	26/09/03	1,253	1,263	1,253	1,262	+9.0	+0.72	18,700	34,703,532,032
[3183]	26/09/02	1,266	1,271	1,253	1,253	-13.0	-1.03	34,100	34,456,043,520
[3183]	26/09/01	1,268	1,280	1,266	1,266	-5.0	-0.39	20,700	34,813,526,016
[3183]	26/08/31	1,270	1,281	1,264	1,271	+3.0	+0.24	19,400	34,951,020,544
[3183]	26/08/28	1,272	1,279	1,268	1,268	-5.0	-0.39	23,300	34,868,523,008
[3183]	26/08/27	1,274	1,284	1,268	1,273	-3.0	-0.24	20,400	35,006,017,536
[3183]	26/08/26	1,285	1,285	1,272	1,276	-3.0	-0.23	15,600	35,088,515,072
[3183]	26/08/25	1,279	1,294	1,269	1,279	-8.0	-0.62	24,400	35,171,012,608
[3183]	26/08/24	1,289	1,293	1,280	1,287	-2.0	-0.16	11,200	35,391,000,576
[3183]	26/08/21	1,270	1,290	1,270	1,289	+6.0	+0.47	15,100	35,445,997,568
[3183]	26/08/20	1,273	1,288	1,265	1,283	+10.0	+0.79	17,600	35,281,006,592
[3183]	26/08/19	1,275	1,280	1,266	1,273	-2.0	-0.16	15,600	35,006,017,536
[3183]	26/08/18	1,277	1,286	1,266	1,275	-5.0	-0.39	14,100	35,061,014,528
[3183]	26/08/17	1,294	1,294	1,280	1,280	-15.0	-1.16	14,600	35,198,509,056
[3183]	26/08/14	1,266	1,298	1,266	1,295	+10.0	+0.78	22,300	35,610,992,640
[3183]	26/08/13	1,277	1,286	1,264	1,285	+15.0	+1.18	13,500	35,336,003,584
[3183]	26/08/12	1,265	1,284	1,252	1,270	+11.0	+0.87	13,500	34,923,520,000
[3183]	26/08/10	1,263	1,280	1,256	1,259	-6.0	-0.47	15,400	34,621,034,496
[3183]	26/08/07	1,247	1,273	1,247	1,265	+17.0	+1.36	16,500	34,786,029,568
[3183]	26/08/06	1,260	1,270	1,247	1,248	-12.0	-0.95	21,800	34,318,546,944
[3183]	26/08/05	1,270	1,281	1,258	1,260	-24.0	-1.87	19,500	34,648,535,040
[3183]	26/08/04	1,300	1,313	1,284	1,284	-19.0	-1.46	20,300	35,308,507,136
[3183]	26/08/03	1,320	1,320	1,300	1,303	-18.0	-1.36	17,700	35,830,984,704
[3183]	26/07/31	1,336	1,351	1,321	1,321	-4.0	-0.30	11,300	36,325,961,728
[3183]	26/07/30	1,352	1,354	1,325	1,325	-32.0	-2.36	22,100	36,435,955,712
[3183]	26/07/29	1,317	1,359	1,317	1,357	+40.0	+3.04	22,100	37,315,919,872
[3183]	26/07/28	1,336	1,340	1,310	1,317	-18.0	-1.35	17,200	36,215,967,744
[3183]	26/07/27	1,338	1,341	1,330	1,335	+27.0	+2.06	12,000	36,710,944,768
[3183]	26/07/24	1,314	1,323	1,308	1,308	-6.0	-0.46	7,300	35,968,479,232
[3183]	26/07/23	1,323	1,328	1,314	1,314	-9.0	-0.68	7,400	36,133,470,208
[3183]	26/07/22	1,303	1,328	1,302	1,323	+16.0	+1.22	13,500	36,380,958,720
[3183]	26/07/21	1,320	1,320	1,305	1,307	+1.0	+0.08	13,200	35,940,978,688
[3183]	26/07/17	1,306	1,322	1,300	1,306	+5	+0.38	10,200	-
[3183]	26/07/16	1,312	1,328	1,301	1,301	-11	-0.84	11,800	-
[3183]	26/07/15	1,317	1,322	1,309	1,312	+9	+0.69	9,300	-
[3183]	26/07/14	1,314	1,351	1,298	1,303	+3	+0.23	24,100	-
[3183]	26/07/13	1,341	1,346	1,300	1,300	-25	-1.89	36,700	-
[3183]	26/07/10	1,296	1,325	1,296	1,325	+29	+2.24	27,600	-
[3183]	26/07/09	1,290	1,308	1,285	1,296	+11	+0.86	12,800	-
[3183]	26/07/08	1,285	1,299	1,285	1,285	+4	+0.31	13,800	-
[3183]	26/07/07	1,272	1,294	1,272	1,281	+15	+1.18	14,200	-
[3183]	26/07/06	1,254	1,285	1,254	1,266	+25	+2.01	17,100	-
[3183]	26/07/03	1,251	1,277	1,241	1,241	0	0.00	16,900	-
[3183]	26/07/02	1,244	1,265	1,239	1,241	+8	+0.65	17,600	-
[3183]	26/07/01	1,235	1,240	1,233	1,233	-2	-0.16	6,000	-
[3183]	26/06/30	1,248	1,248	1,235	1,235	-9	-0.72	12,300	-
[3183]	26/06/29	1,240	1,247	1,237	1,244	+2	+0.16	16,200	-
[3183]	26/06/26	1,240	1,250	1,235	1,242	+19	+1.55	14,800	-
[3183]	26/06/25	1,244	1,244	1,223	1,223	-12	-0.97	7,800	-
[3183]	26/06/24	1,233	1,248	1,233	1,235	+8	+0.65	9,400	-
[3183]	26/06/23	1,224	1,235	1,223	1,227	0	0.00	10,000	-
[3183]	26/06/22	1,237	1,244	1,226	1,227	+2	+0.16	9,300	-
[3183]	26/06/19	1,237	1,237	1,225	1,225	-12	-0.97	13,100	-
[3183]	26/06/18	1,234	1,239	1,230	1,237	+3	+0.24	13,100	-
[3183]	26/06/17	1,210	1,234	1,210	1,234	+19	+1.56	14,200	-
[3183]	26/06/16	1,215	1,220	1,206	1,215	-1	-0.08	7,700	-
[3183]	26/06/15	1,220	1,233	1,216	1,216	+13	+1.08	13,200	-
[3183]	26/06/12	1,215	1,221	1,203	1,203	-9	-0.74	19,400	-
[3183]	26/06/11	1,208	1,212	1,198	1,212	+13	+1.08	9,800	-
[3183]	26/06/10	1,188	1,205	1,188	1,199	+2	+0.17	11,400	-
[3183]	26/06/09	1,192	1,208	1,190	1,197	+12	+1.01	11,300	-
[3183]	26/06/08	1,186	1,205	1,179	1,185	-11	-0.92	20,900	-
[3183]	26/06/05	1,188	1,211	1,188	1,196	+8	+0.67	26,200	-
[3183]	26/06/04	1,191	1,203	1,188	1,188	-13	-1.08	20,200	-
[3183]	26/06/03	1,187	1,201	1,175	1,201	+12	+1.01	19,800	-
[3183]	26/06/02	1,205	1,205	1,187	1,189	-16	-1.33	32,200	-
[3183]	26/06/01	1,218	1,224	1,205	1,205	-8	-0.66	28,300	-
[3183]	26/05/29	1,230	1,239	1,213	1,213	-12	-0.98	13,700	-
[3183]	26/05/28	1,221	1,226	1,214	1,225	+4	+0.33	19,200	-
[3183]	26/05/27	1,218	1,229	1,218	1,221	0	0.00	17,200	-
[3183]	26/05/26	1,221	1,228	1,218	1,221	-7	-0.57	19,800	-
[3183]	26/05/25	1,230	1,232	1,220	1,228	0	0.00	11,900	-
[3183]	26/05/22	1,239	1,239	1,224	1,228	-4.0	-0.32	9,000	-
[3183]	26/05/21	1,216	1,239	1,215	1,232	+16.0	+1.32	10,200	-
[3183]	26/05/20	1,220	1,226	1,210	1,216	-4.0	-0.33	15,800	-
[3183]	26/05/19	1,210	1,232	1,210	1,220	+10.0	+0.83	18,700	-
[3183]	26/05/18	1,260	1,260	1,202	1,210	-40.0	-3.20	37,900	-
[3183]	26/05/15	1,232	1,255	1,232	1,250	+6.0	+0.48	17,600	-
[3183]	26/05/14	1,244	1,247	1,235	1,244	-7.0	-0.56	7,000	-
[3183]	26/05/13	1,245	1,257	1,236	1,251	+11.0	+0.89	10,000	-
[3183]	26/05/12	1,233	1,240	1,231	1,240	+9.0	+0.73	11,700	-
[3183]	26/05/11	1,246	1,246	1,231	1,231	-21.0	-1.68	26,700	-
[3183]	26/05/08	1,258	1,261	1,247	1,252	+1.0	+0.08	23,900	-
[3183]	26/05/07	1,244	1,258	1,244	1,251	-14.0	-1.11	28,400	-
[3183]	26/05/01	1,257	1,265	1,244	1,265	+8.0	+0.64	16,500	-
[3183]	26/04/30	1,260	1,260	1,243	1,257	-5.0	-0.40	37,800	-
[3183]	26/04/28	1,250	1,262	1,246	1,262	+11.0	+0.88	25,400	-
[3183]	26/04/27	1,262	1,262	1,247	1,251	-9	-0.71	28,600	-
[3183]	26/04/24	1,260	1,264	1,256	1,260	+1	+0.08	12,200	-
[3183]	26/04/23	1,262	1,269	1,255	1,259	-7	-0.55	30,200	-
[3183]	26/04/22	1,290	1,290	1,266	1,266	-26	-2.01	37,000	-
[3183]	26/04/21	1,301	1,302	1,292	1,292	-3	-0.23	20,300	-
[3183]	26/04/20	1,304	1,305	1,295	1,295	-2	-0.15	13,100	-
[3183]	26/04/17	1,306	1,311	1,297	1,297	-11	-0.84	13,200	-
[3183]	26/04/16	1,313	1,313	1,300	1,308	+4	+0.31	12,100	-
[3183]	26/04/15	1,296	1,314	1,294	1,304	+11	+0.85	26,300	-
[3183]	26/04/14	1,300	1,304	1,292	1,293	0	0.00	14,800	-
[3183]	26/04/13	1,296	1,305	1,292	1,293	+1	+0.08	22,700	-
[3183]	26/04/10	1,304	1,309	1,291	1,292	-8	-0.62	24,600	-
[3183]	26/04/09	1,322	1,326	1,300	1,300	-21	-1.59	23,100	-
[3183]	26/04/08	1,335	1,335	1,321	1,321	+6	+0.46	22,300	-
[3183]	26/04/07	1,315	1,325	1,311	1,315	-3	-0.23	23,500	-
[3183]	26/04/06	1,339	1,339	1,317	1,318	-23	-1.72	23,100	-
[3183]	26/04/03	1,336	1,351	1,336	1,341	+5	+0.37	16,500	-
[3183]	26/04/02	1,372	1,386	1,328	1,336	-42	-3.05	42,000	-
[3183]	26/04/01	1,384	1,389	1,372	1,378	+9	+0.66	31,300	-
[3183]	26/03/31	1,360	1,376	1,354	1,369	-4	-0.29	35,700	-
[3183]	26/03/30	1,352	1,375	1,347	1,373	-73	-5.05	122,200	-
[3183]	26/03/27	1,425	1,453	1,425	1,446	-4	-0.28	66,900	-
[3183]	26/03/26	1,464	1,465	1,427	1,450	+1	+0.07	35,200	-
[3183]	26/03/25	1,440	1,453	1,436	1,449	+13	+0.91	30,100	-
[3183]	26/03/24	1,425	1,446	1,425	1,436	+33	+2.35	25,300	-
[3183]	26/03/23	1,420	1,420	1,394	1,403	-26	-1.82	49,400	-
[3183]	26/03/19	1,455	1,474	1,429	1,429	-48	-3.25	87,900	-
[3183]	26/03/18	1,475	1,480	1,462	1,477	+23	+1.58	68,300	-
[3183]	26/03/17	1,457	1,483	1,454	1,454	+11	+0.76	55,300	-
[3183]	26/03/16	1,446	1,454	1,443	1,443	-2	-0.14	72,900	-
[3183]	26/03/13	1,443	1,466	1,442	1,445	-7	-0.48	60,800	-
[3183]	26/03/12	1,460	1,470	1,450	1,452	-8	-0.55	78,600	-
[3183]	26/03/11	1,457	1,471	1,457	1,460	+17	+1.18	42,000	-
[3183]	26/03/10	1,447	1,460	1,437	1,443	+21	+1.48	61,700	-
[3183]	26/03/09	1,400	1,430	1,394	1,422	-20	-1.39	89,000	-
[3183]	26/03/06	1,430	1,460	1,430	1,442	0	0.00	75,600	-
[3183]	26/03/05	1,474	1,477	1,439	1,442	+28	+1.98	73,000	-
[3183]	26/03/04	1,449	1,479	1,405	1,414	-58	-3.94	85,500	-
[3183]	26/03/03	1,499	1,516	1,472	1,472	-30	-2.00	59,400	-
[3183]	26/03/02	1,496	1,527	1,495	1,502	-8	-0.53	66,100	-
[3183]	26/02/27	1,469	1,515	1,469	1,510	+47	+3.21	66,000	-
[3183]	26/02/26	1,483	1,498	1,463	1,463	-20	-1.35	72,600	-
[3183]	26/02/25	1,470	1,492	1,468	1,483	+26	+1.78	44,800	-
[3183]	26/02/24	1,444	1,469	1,442	1,457	+24	+1.67	37,500	-
[3183]	26/02/20	1,450	1,450	1,430	1,433	-21	-1.44	28,800	-
[3183]	26/02/19	1,437	1,454	1,437	1,454	+18	+1.25	23,300	-
[3183]	26/02/18	1,429	1,442	1,429	1,436	+7	+0.49	26,400	-
[3183]	26/02/17	1,422	1,443	1,422	1,429	+7	+0.49	27,900	-
[3183]	26/02/16	1,444	1,454	1,420	1,422	-11	-0.77	35,300	-
[3183]	26/02/13	1,449	1,451	1,430	1,433	-16	-1.10	29,700	-
[3183]	26/02/12	1,427	1,460	1,422	1,449	+22	+1.54	47,700	-
[3183]	26/02/10	1,414	1,449	1,400	1,427	+55	+4.01	89,500	-
[3183]	26/02/09	1,384	1,388	1,370	1,372	+18	+1.33	37,600	-
[3183]	26/02/06	1,355	1,367	1,350	1,354	+2	+0.15	19,400	-
[3183]	26/02/05	1,370	1,370	1,352	1,352	-4	-0.29	20,700	-
[3183]	26/02/04	1,347	1,360	1,346	1,356	+8	+0.59	14,100	-
[3183]	26/02/03	1,334	1,351	1,333	1,348	+15	+1.13	17,700	-
[3183]	26/02/02	1,336	1,342	1,333	1,333	+9	+0.68	12,600	-
[3183]	26/01/30	1,321	1,329	1,315	1,324	+11	+0.84	15,600	-
[3183]	26/01/29	1,326	1,326	1,311	1,313	-12	-0.91	25,200	-
[3183]	26/01/28	1,335	1,336	1,325	1,325	-11	-0.82	17,800	-
[3183]	26/01/27	1,336	1,346	1,332	1,336	-4	-0.30	21,200	-
[3183]	26/01/26	1,351	1,354	1,335	1,340	-22	-1.62	31,800	-
[3183]	26/01/23	1,358	1,366	1,356	1,362	+4	+0.29	12,000	-
[3183]	26/01/22	1,345	1,360	1,344	1,358	+11	+0.82	14,200	-
[3183]	26/01/21	1,350	1,353	1,341	1,347	-6	-0.44	16,500	-
[3183]	26/01/20	1,378	1,386	1,353	1,353	-31	-2.24	23,700	-
[3183]	26/01/19	1,387	1,387	1,368	1,384	-3	-0.22	15,900	-
[3183]	26/01/16	1,377	1,388	1,377	1,387	+9	+0.65	15,100	-
[3183]	26/01/15	1,382	1,385	1,374	1,378	-5	-0.36	22,400	-
[3183]	26/01/14	1,361	1,383	1,361	1,383	+15	+1.10	19,400	-
[3183]	26/01/13	1,350	1,372	1,343	1,368	+31	+2.32	33,300	-
[3183]	26/01/09	1,325	1,337	1,325	1,337	+11	+0.83	20,900	-
[3183]	26/01/08	1,327	1,336	1,326	1,326	-1	-0.08	15,100	-
[3183]	26/01/07	1,336	1,342	1,327	1,327	-6	-0.45	15,800	-
[3183]	26/01/06	1,332	1,340	1,332	1,333	+3	+0.23	14,100	-
[3183]	26/01/05	1,344	1,346	1,326	1,330	-12	-0.89	27,200	-
[3183]	25/12/30	1,352	1,352	1,342	1,342	-8	-0.59	11,000	-
[3183]	25/12/29	1,346	1,352	1,336	1,350	+24	+1.81	23,700	-
[3183]	25/12/26	1,334	1,337	1,320	1,326	+3	+0.23	14,500	-
[3183]	25/12/25	1,311	1,323	1,309	1,323	+20	+1.53	9,200	-
[3183]	25/12/24	1,306	1,318	1,303	1,303	-7	-0.53	11,700	-
[3183]	25/12/23	1,302	1,321	1,302	1,310	+10	+0.77	8,800	-
[3183]	25/12/22	1,330	1,330	1,300	1,300	-30	-2.26	15,500	-
[3183]	25/12/19	1,306	1,330	1,306	1,330	+27	+2.07	19,300	-
[3183]	25/12/18	1,304	1,304	1,295	1,303	+3	+0.23	8,100	-
[3183]	25/12/17	1,292	1,301	1,292	1,300	+9	+0.70	6,100	-
[3183]	25/12/16	1,312	1,312	1,290	1,291	-13	-1.00	11,700	-
[3183]	25/12/15	1,298	1,304	1,296	1,304	+8	+0.62	8,700	-
[3183]	25/12/12	1,292	1,298	1,286	1,296	+15	+1.17	13,900	-
[3183]	25/12/11	1,290	1,293	1,281	1,281	-10	-0.77	11,400	-
[3183]	25/12/10	1,313	1,313	1,291	1,291	-1	-0.08	11,000	-
[3183]	25/12/09	1,294	1,295	1,289	1,292	+2	+0.16	11,000	-
[3183]	25/12/08	1,293	1,298	1,289	1,290	+2	+0.16	11,300	-
[3183]	25/12/05	1,286	1,293	1,286	1,288	-11	-0.85	6,700	-
[3183]	25/12/04	1,281	1,299	1,281	1,299	+16	+1.25	12,800	-
[3183]	25/12/03	1,285	1,294	1,283	1,283	-7	-0.54	12,700	-
[3183]	25/12/02	1,292	1,300	1,290	1,290	-1	-0.08	14,700	-
[3183]	25/12/01	1,303	1,303	1,291	1,291	-10	-0.77	11,000	-
[3183]	25/11/28	1,304	1,311	1,295	1,301	0	0.00	10,500	-
[3183]	25/11/27	1,313	1,313	1,295	1,301	-11	-0.84	11,600	-
[3183]	25/11/26	1,310	1,323	1,308	1,312	+7	+0.54	13,500	-
[3183]	25/11/25	1,304	1,309	1,300	1,305	+1	+0.08	8,000	-
[3183]	25/11/21	1,271	1,304	1,271	1,304	+33	+2.60	15,800	-
[3183]	25/11/20	1,285	1,285	1,271	1,271	-4	-0.31	9,500	-
[3183]	25/11/19	1,274	1,286	1,274	1,275	+1	+0.08	10,300	-
[3183]	25/11/18	1,278	1,287	1,274	1,274	-5	-0.39	12,200	-
[3183]	25/11/17	1,295	1,300	1,279	1,279	-11	-0.85	9,700	-
[3183]	25/11/14	1,291	1,294	1,283	1,290	-2	-0.15	9,600	-
[3183]	25/11/13	1,298	1,307	1,285	1,292	+5	+0.39	10,800	-
[3183]	25/11/12	1,278	1,299	1,278	1,287	+9	+0.70	12,400	-
[3183]	25/11/11	1,287	1,289	1,270	1,278	+2	+0.16	11,100	-
[3183]	25/11/10	1,281	1,295	1,276	1,276	-1	-0.08	12,500	-
[3183]	25/11/07	1,263	1,277	1,263	1,277	+7	+0.55	9,300	-
[3183]	25/11/06	1,271	1,280	1,262	1,270	+28	+2.25	18,800	-
[3183]	25/11/05	1,253	1,258	1,241	1,242	-8	-0.64	19,100	-
[3183]	25/11/04	1,260	1,264	1,250	1,250	-11	-0.87	23,700	-
[3183]	25/10/31	1,268	1,268	1,248	1,261	+5	+0.40	25,300	-
[3183]	25/10/30	1,287	1,287	1,256	1,256	-19	-1.49	31,800	-
[3183]	25/10/29	1,293	1,294	1,275	1,275	-18	-1.39	22,300	-
[3183]	25/10/28	1,307	1,318	1,293	1,293	-35	-2.64	21,400	-
[3183]	25/10/27	1,318	1,328	1,317	1,328	+24	+1.84	13,400	-
[3183]	25/10/24	1,316	1,325	1,304	1,304	-12	-0.91	10,300	-
[3183]	25/10/23	1,307	1,332	1,307	1,316	+13	+1.00	13,700	-
[3183]	25/10/22	1,312	1,324	1,303	1,303	-9	-0.69	19,500	-
[3183]	25/10/21	1,328	1,328	1,312	1,312	-8	-0.61	7,300	-
[3183]	25/10/20	1,310	1,320	1,303	1,320	+24	+1.85	10,200	-
[3183]	25/10/17	1,301	1,304	1,294	1,296	-5	-0.38	11,800	-
[3183]	25/10/16	1,308	1,313	1,301	1,301	-7	-0.54	9,300	-
[3183]	25/10/15	1,300	1,313	1,300	1,308	+23	+1.79	9,100	-
[3183]	25/10/14	1,290	1,295	1,279	1,285	-9	-0.70	25,100	-
[3183]	25/10/10	1,313	1,317	1,294	1,294	-39	-2.93	25,000	-
[3183]	25/10/09	1,326	1,339	1,324	1,333	+7	+0.53	11,900	-
[3183]	25/10/08	1,336	1,348	1,326	1,326	-5	-0.38	8,100	-
[3183]	25/10/07	1,335	1,337	1,325	1,331	-6	-0.45	10,000	-
[3183]	25/10/06	1,313	1,340	1,313	1,337	+30	+2.30	25,700	-
[3183]	25/10/03	1,301	1,312	1,300	1,307	+7	+0.54	8,000	-
[3183]	25/10/02	1,307	1,312	1,299	1,300	+8	+0.62	13,900	-
[3183]	25/10/01	1,325	1,325	1,292	1,292	-35	-2.64	29,800	-
[3183]	25/09/30	1,345	1,345	1,327	1,327	-20	-1.48	14,200	-
[3183]	25/09/29	1,379	1,380	1,347	1,347	-41	-2.95	18,800	-
[3183]	25/09/26	1,366	1,388	1,357	1,388	+32	+2.36	20,500	-
[3183]	25/09/25	1,346	1,356	1,342	1,356	+10	+0.74	9,600	-
[3183]	25/09/24	1,346	1,350	1,341	1,346	0	0.00	9,500	-
[3183]	25/09/22	1,351	1,357	1,346	1,346	-13	-0.96	9,000	-
[3183]	25/09/19	1,346	1,360	1,346	1,359	+13	+0.97	12,800	-
[3183]	25/09/18	1,351	1,353	1,346	1,346	-12	-0.88	7,000	-
[3183]	25/09/17	1,350	1,358	1,338	1,358	+1	+0.07	10,300	-
[3183]	25/09/16	1,338	1,357	1,338	1,357	+19	+1.42	8,300	-
[3183]	25/09/12	1,339	1,344	1,337	1,338	-6	-0.45	14,100	-
[3183]	25/09/11	1,350	1,350	1,338	1,344	-2	-0.15	5,700	-
[3183]	25/09/10	1,338	1,350	1,338	1,346	+9	+0.67	4,600	-
[3183]	25/09/09	1,345	1,354	1,337	1,337	+1	+0.07	9,100	-
[3183]	25/09/08	1,335	1,346	1,333	1,336	+10	+0.75	10,600	-
[3183]	25/09/05	1,325	1,336	1,325	1,326	+1	+0.08	8,100	-