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
[167A]	26/10/29	3,415	3,415	3,305	3,325	-60.0	-1.77	199,500	133,335,638,016
[167A]	26/10/28	3,470	3,490	3,360	3,385	-35.0	-1.02	170,100	135,741,693,952
[167A]	26/10/27	3,440	3,460	3,410	3,420	+10.0	+0.29	152,200	137,145,229,312
[167A]	26/10/26	3,360	3,420	3,350	3,410	+60.0	+1.79	120,000	136,744,222,720
[167A]	26/10/23	3,330	3,350	3,265	3,350	-25.0	-0.74	136,200	134,338,158,592
[167A]	26/10/22	3,365	3,405	3,345	3,375	+25.0	+0.75	163,100	135,340,687,360
[167A]	26/10/21	3,325	3,365	3,315	3,350	+50.0	+1.52	152,600	134,338,158,592
[167A]	26/10/20	3,365	3,365	3,290	3,300	-65.0	-1.93	119,800	132,333,117,440
[167A]	26/10/19	3,300	3,385	3,275	3,365	+10.0	+0.30	119,000	134,939,672,576
[167A]	26/10/16	3,330	3,365	3,320	3,355	+50.0	+1.51	108,900	134,538,665,984
[167A]	26/10/15	3,305	3,355	3,290	3,305	-65.0	-1.93	198,400	132,533,616,640
[167A]	26/10/14	3,325	3,380	3,320	3,370	+30.0	+0.90	122,500	135,140,179,968
[167A]	26/10/13	3,300	3,350	3,265	3,340	+60.0	+1.83	176,100	133,937,152,000
[167A]	26/10/09	3,230	3,295	3,200	3,280	+45.0	+1.39	107,400	131,531,096,064
[167A]	26/10/08	3,225	3,255	3,190	3,235	-15.0	-0.46	120,100	129,726,554,112
[167A]	26/10/07	3,275	3,295	3,240	3,250	-25.0	-0.76	77,600	130,328,068,096
[167A]	26/10/06	3,255	3,285	3,240	3,275	+25.0	+0.77	105,800	131,330,588,672
[167A]	26/10/05	3,225	3,250	3,195	3,250	+40.0	+1.25	117,800	130,328,068,096
[167A]	26/10/02	3,300	3,300	3,210	3,210	-90.0	-2.73	148,600	128,724,033,536
[167A]	26/10/01	3,280	3,325	3,250	3,300	+20.0	+0.61	157,200	132,333,117,440
[167A]	26/09/30	3,295	3,305	3,240	3,280	-5.0	-0.15	182,000	131,531,096,064
[167A]	26/09/29	3,290	3,315	3,275	3,285	-75.0	-2.23	132,800	131,731,603,456
[167A]	26/09/28	3,395	3,405	3,360	3,360	-35.0	-1.03	134,700	134,739,173,376
[167A]	26/09/25	3,345	3,410	3,340	3,395	+65.0	+1.95	249,500	136,142,708,736
[167A]	26/09/24	3,300	3,340	3,270	3,330	+30.0	+0.91	149,200	133,536,145,408
[167A]	26/09/18	3,310	3,320	3,270	3,300	+10.0	+0.30	188,700	132,333,117,440
[167A]	26/09/17	3,280	3,305	3,260	3,290	+15.0	+0.46	127,400	131,932,102,656
[167A]	26/09/16	3,240	3,275	3,220	3,275	+30.0	+0.92	130,400	131,330,588,672
[167A]	26/09/15	3,200	3,270	3,190	3,245	+45.0	+1.41	146,400	130,127,560,704
[167A]	26/09/14	3,170	3,205	3,155	3,200	+30.0	+0.95	98,200	128,323,018,752
[167A]	26/09/11	3,105	3,170	3,105	3,170	+10.0	+0.32	143,900	127,119,990,784
[167A]	26/09/10	3,130	3,160	3,110	3,160	+15.0	+0.48	113,700	126,718,984,192
[167A]	26/09/09	3,110	3,160	3,110	3,145	+30.0	+0.96	105,800	126,117,470,208
[167A]	26/09/08	3,165	3,170	3,105	3,115	-50.0	-1.58	130,400	124,914,442,240
[167A]	26/09/07	3,200	3,230	3,165	3,165	-30.0	-0.94	141,900	126,919,491,584
[167A]	26/09/04	3,210	3,235	3,175	3,195	-30.0	-0.93	137,400	128,122,519,552
[167A]	26/09/03	3,245	3,260	3,210	3,225	-10.0	-0.31	143,700	129,325,547,520
[167A]	26/09/02	3,230	3,265	3,205	3,235	-40.0	-1.22	164,100	129,726,554,112
[167A]	26/09/01	3,230	3,290	3,220	3,275	+15.0	+0.46	146,300	131,330,588,672
[167A]	26/08/31	3,200	3,265	3,195	3,260	+65.0	+2.03	243,100	130,729,074,688
[167A]	26/08/28	3,180	3,210	3,180	3,195	-5.0	-0.16	92,400	128,122,519,552
[167A]	26/08/27	3,150	3,210	3,150	3,200	+70.0	+2.24	133,000	128,323,018,752
[167A]	26/08/26	3,115	3,160	3,110	3,130	+10.0	+0.32	134,000	125,515,956,224
[167A]	26/08/25	3,125	3,125	3,095	3,120	-10.0	-0.32	100,600	125,114,941,440
[167A]	26/08/24	3,125	3,150	3,110	3,130	+20.0	+0.64	123,500	125,515,956,224
[167A]	26/08/21	3,090	3,110	3,075	3,110	+20.0	+0.65	90,800	124,713,934,848
[167A]	26/08/20	3,090	3,090	3,040	3,090	+25.0	+0.82	126,700	123,911,913,472
[167A]	26/08/19	3,155	3,160	3,050	3,065	-130.0	-4.07	195,500	122,909,392,896
[167A]	26/08/18	3,240	3,240	3,180	3,195	-35.0	-1.08	122,100	128,122,519,552
[167A]	26/08/17	3,205	3,265	3,205	3,230	+10.0	+0.31	166,200	129,526,046,720
[167A]	26/08/14	3,180	3,265	3,170	3,220	+25.0	+0.78	199,400	129,125,040,128
[167A]	26/08/13	3,235	3,245	3,185	3,195	-35.0	-1.08	129,000	128,122,519,552
[167A]	26/08/12	3,230	3,265	3,180	3,230	+30.0	+0.94	195,300	129,526,046,720
[167A]	26/08/10	2,950	3,230	2,938	3,200	+110.0	+3.56	450,200	128,323,018,752
[167A]	26/08/07	3,035	3,115	3,030	3,090	+10.0	+0.32	262,800	123,911,913,472
[167A]	26/08/06	3,010	3,090	3,010	3,080	+70.0	+2.33	235,100	123,510,906,880
[167A]	26/08/05	3,005	3,050	2,997	3,010	+32.0	+1.07	177,200	120,703,844,352
[167A]	26/08/04	2,925	2,978	2,925	2,978	+59.0	+2.02	175,800	119,420,608,512
[167A]	26/08/03	2,912	2,932	2,880	2,919	-15.0	-0.51	179,500	117,054,652,416
[167A]	26/07/31	2,960	3,020	2,934	2,934	+40.0	+1.38	382,300	117,656,166,400
[167A]	26/07/30	2,841	2,947	2,825	2,894	+54.0	+1.90	385,500	116,052,131,840
[167A]	26/07/29	2,825	2,840	2,775	2,840	+15.0	+0.53	324,100	113,886,683,136
[167A]	26/07/28	2,820	2,849	2,810	2,825	-34.0	-1.19	249,900	113,285,169,152
[167A]	26/07/27	2,825	2,861	2,820	2,859	+46.0	+1.64	223,000	114,648,596,480
[167A]	26/07/24	2,800	2,816	2,775	2,813	-5.0	-0.18	201,700	112,803,954,688
[167A]	26/07/23	2,810	2,846	2,810	2,818	+12.0	+0.43	191,600	113,004,462,080
[167A]	26/07/22	2,800	2,820	2,791	2,806	+7.0	+0.25	126,500	112,523,247,616
[167A]	26/07/21	2,780	2,812	2,763	2,799	+34.0	+1.23	146,600	112,242,540,544
[167A]	26/07/17	2,773	2,785	2,722	2,765	-37	-1.32	257,800	-
[167A]	26/07/16	2,822	2,822	2,791	2,802	-20	-0.71	122,400	-
[167A]	26/07/15	2,795	2,825	2,791	2,822	+39	+1.40	120,200	-
[167A]	26/07/14	2,761	2,793	2,751	2,783	+10	+0.36	113,800	-
[167A]	26/07/13	2,809	2,849	2,751	2,773	-29	-1.03	158,300	-
[167A]	26/07/10	2,772	2,810	2,762	2,802	+52	+1.89	184,700	-
[167A]	26/07/09	2,740	2,760	2,729	2,750	+16	+0.59	164,800	-
[167A]	26/07/08	2,725	2,760	2,713	2,734	-12	-0.44	217,900	-
[167A]	26/07/07	2,762	2,789	2,735	2,746	-13	-0.47	178,100	-
[167A]	26/07/06	2,765	2,778	2,746	2,759	+3	+0.11	144,900	-
[167A]	26/07/03	2,732	2,757	2,713	2,756	+22	+0.80	202,500	-
[167A]	26/07/02	2,730	2,764	2,725	2,734	+23	+0.85	197,800	-
[167A]	26/07/01	2,705	2,752	2,700	2,711	+27	+1.01	166,200	-
[167A]	26/06/30	2,684	2,712	2,651	2,684	-1	-0.04	273,200	-
[167A]	26/06/29	2,657	2,685	2,627	2,685	+28	+1.05	448,800	-
[167A]	26/06/26	2,652	2,672	2,624	2,657	-14	-0.52	225,000	-
[167A]	26/06/25	2,693	2,696	2,638	2,671	+26	+0.98	180,800	-
[167A]	26/06/24	2,673	2,713	2,632	2,645	-46	-1.71	267,200	-
[167A]	26/06/23	2,750	2,759	2,691	2,691	-68	-2.46	178,800	-
[167A]	26/06/22	2,700	2,764	2,692	2,759	+47	+1.73	176,600	-
[167A]	26/06/19	2,727	2,747	2,705	2,712	-14	-0.51	159,800	-
[167A]	26/06/18	2,731	2,762	2,712	2,726	-7	-0.26	180,200	-
[167A]	26/06/17	2,705	2,768	2,705	2,733	+10	+0.37	170,700	-
[167A]	26/06/16	2,812	2,812	2,721	2,723	-89	-3.17	188,200	-
[167A]	26/06/15	2,806	2,825	2,785	2,812	+56	+2.03	175,500	-
[167A]	26/06/12	2,814	2,818	2,743	2,756	-14	-0.51	222,500	-
[167A]	26/06/11	2,781	2,801	2,740	2,770	-48	-1.70	134,800	-
[167A]	26/06/10	2,775	2,841	2,775	2,818	+15	+0.54	157,000	-
[167A]	26/06/09	2,806	2,815	2,760	2,803	+28	+1.01	173,800	-
[167A]	26/06/08	2,780	2,822	2,748	2,775	-71	-2.49	193,700	-
[167A]	26/06/05	2,824	2,879	2,796	2,846	+27	+0.96	190,700	-
[167A]	26/06/04	2,850	2,852	2,811	2,819	-31	-1.09	147,100	-
[167A]	26/06/03	2,831	2,886	2,813	2,850	+19	+0.67	174,700	-
[167A]	26/06/02	2,850	2,856	2,792	2,831	-55	-1.91	276,300	-
[167A]	26/06/01	2,887	2,892	2,827	2,886	+9	+0.31	300,700	-
[167A]	26/05/29	2,850	2,930	2,810	2,877	+36	+1.27	414,300	-
[167A]	26/05/28	2,786	2,864	2,774	2,841	+62	+2.23	575,100	-
[167A]	26/05/27	2,785	2,797	2,759	2,779	+24	+0.87	257,900	-
[167A]	26/05/26	2,779	2,798	2,746	2,755	-1	-0.04	190,700	-
[167A]	26/05/25	2,747	2,767	2,723	2,756	+47	+1.73	172,600	-
[167A]	26/05/22	2,679	2,724	2,664	2,709	+58.0	+2.19	241,700	-
[167A]	26/05/21	2,641	2,670	2,628	2,651	+16.0	+0.61	211,700	-
[167A]	26/05/20	2,680	2,680	2,606	2,635	-52.0	-1.94	354,200	-
[167A]	26/05/19	2,703	2,710	2,668	2,687	+7.0	+0.26	213,200	-
[167A]	26/05/18	2,689	2,705	2,668	2,680	+16.0	+0.60	273,600	-
[167A]	26/05/15	2,792	2,799	2,638	2,664	-148.0	-5.26	602,600	-
[167A]	26/05/14	2,798	2,836	2,776	2,812	+39.0	+1.41	316,100	-
[167A]	26/05/13	2,789	2,793	2,755	2,773	-28.0	-1.00	205,100	-
[167A]	26/05/12	2,850	2,869	2,781	2,801	-31.0	-1.09	257,300	-
[167A]	26/05/11	2,760	2,832	2,754	2,832	+88.0	+3.21	344,800	-
[167A]	26/05/08	2,763	2,770	2,740	2,744	-16.0	-0.58	256,200	-
[167A]	26/05/07	2,708	2,760	2,701	2,760	+56.0	+2.07	379,800	-
[167A]	26/05/01	2,701	2,710	2,672	2,704	-6.0	-0.22	215,200	-
[167A]	26/04/30	2,706	2,720	2,691	2,710	-17.0	-0.62	176,400	-
[167A]	26/04/28	2,733	2,739	2,713	2,727	+5.0	+0.18	160,200	-
[167A]	26/04/27	2,727	2,737	2,711	2,722	-7	-0.26	172,100	-
[167A]	26/04/24	2,732	2,740	2,692	2,729	+7	+0.26	306,900	-
[167A]	26/04/23	2,730	2,735	2,689	2,722	-16	-0.58	266,000	-
[167A]	26/04/22	2,744	2,748	2,717	2,738	-9	-0.33	168,400	-
[167A]	26/04/21	2,779	2,783	2,738	2,747	-32	-1.15	168,100	-
[167A]	26/04/20	2,770	2,782	2,759	2,779	+28	+1.02	279,200	-
[167A]	26/04/17	2,755	2,770	2,744	2,751	-2	-0.07	168,400	-
[167A]	26/04/16	2,777	2,785	2,753	2,753	0	0.00	362,000	-
[167A]	26/04/15	2,705	2,753	2,705	2,753	+68	+2.53	267,500	-
[167A]	26/04/14	2,686	2,715	2,680	2,685	+5	+0.19	318,300	-
[167A]	26/04/13	2,692	2,717	2,675	2,680	-11	-0.41	272,700	-
[167A]	26/04/10	2,696	2,716	2,682	2,691	-12	-0.44	277,900	-
[167A]	26/04/09	2,767	2,767	2,687	2,703	-50	-1.82	324,700	-
[167A]	26/04/08	2,725	2,754	2,712	2,753	+78	+2.92	467,000	-
[167A]	26/04/07	2,684	2,736	2,657	2,675	-9	-0.34	478,900	-
[167A]	26/04/06	2,731	2,756	2,681	2,684	-52	-1.90	754,200	-
[167A]	26/04/03	2,928	2,957	2,726	2,736	-364	-11.74	1,728,200	-
[167A]	26/04/02	3,125	3,160	3,085	3,100	-10	-0.32	145,400	-
[167A]	26/04/01	3,080	3,110	3,055	3,110	+118	+3.94	163,600	-
[167A]	26/03/31	3,005	3,050	2,990	2,992	-53	-1.74	222,600	-
[167A]	26/03/30	3,000	3,045	2,999	3,045	-140	-4.40	319,500	-
[167A]	26/03/27	3,165	3,205	3,155	3,185	-5	-0.16	442,000	-
[167A]	26/03/26	3,215	3,215	3,145	3,190	+5	+0.16	262,700	-
[167A]	26/03/25	3,200	3,200	3,180	3,185	+55	+1.76	187,300	-
[167A]	26/03/24	3,160	3,160	3,100	3,130	+40	+1.29	173,700	-
[167A]	26/03/23	3,100	3,105	3,045	3,090	-60	-1.90	284,200	-
[167A]	26/03/19	3,180	3,200	3,145	3,150	-75	-2.33	197,000	-
[167A]	26/03/18	3,175	3,235	3,165	3,225	+75	+2.38	124,200	-
[167A]	26/03/17	3,190	3,190	3,140	3,150	+10	+0.32	116,600	-
[167A]	26/03/16	3,130	3,160	3,115	3,140	+20	+0.64	148,800	-
[167A]	26/03/13	3,150	3,170	3,120	3,120	-45	-1.42	201,400	-
[167A]	26/03/12	3,230	3,235	3,150	3,165	-100	-3.06	198,100	-
[167A]	26/03/11	3,270	3,300	3,265	3,265	+35	+1.08	126,400	-
[167A]	26/03/10	3,240	3,265	3,210	3,230	+55	+1.73	182,400	-
[167A]	26/03/09	3,130	3,185	3,090	3,175	-80	-2.46	337,600	-
[167A]	26/03/06	3,250	3,275	3,210	3,255	-35	-1.06	161,700	-
[167A]	26/03/05	3,295	3,325	3,270	3,290	+110	+3.46	202,800	-
[167A]	26/03/04	3,250	3,270	3,150	3,180	-120	-3.64	302,700	-
[167A]	26/03/03	3,400	3,410	3,290	3,300	-150	-4.35	369,600	-
[167A]	26/03/02	3,400	3,450	3,360	3,450	0	0.00	254,700	-
[167A]	26/02/27	3,365	3,450	3,360	3,450	+70	+2.07	204,400	-
[167A]	26/02/26	3,350	3,405	3,310	3,380	+55	+1.65	299,000	-
[167A]	26/02/25	3,335	3,345	3,305	3,325	+15	+0.45	162,500	-
[167A]	26/02/24	3,240	3,330	3,235	3,310	+80	+2.48	156,100	-
[167A]	26/02/20	3,270	3,270	3,220	3,230	-50	-1.52	180,500	-
[167A]	26/02/19	3,310	3,310	3,265	3,280	-25	-0.76	159,300	-
[167A]	26/02/18	3,270	3,320	3,255	3,305	+90	+2.80	163,800	-
[167A]	26/02/17	3,235	3,255	3,205	3,215	-20	-0.62	115,700	-
[167A]	26/02/16	3,270	3,270	3,220	3,235	+10	+0.31	136,000	-
[167A]	26/02/13	3,300	3,320	3,200	3,225	-125	-3.73	259,000	-
[167A]	26/02/12	3,300	3,360	3,260	3,350	+95	+2.92	331,500	-
[167A]	26/02/10	3,205	3,275	3,205	3,255	+85	+2.68	318,200	-
[167A]	26/02/09	3,200	3,205	3,155	3,170	+20	+0.63	158,400	-
[167A]	26/02/06	3,155	3,180	3,145	3,150	-5	-0.16	94,800	-
[167A]	26/02/05	3,150	3,190	3,145	3,155	+15	+0.48	144,400	-
[167A]	26/02/04	3,100	3,145	3,090	3,140	+25	+0.80	118,400	-
[167A]	26/02/03	3,110	3,130	3,090	3,115	+50	+1.63	138,100	-
[167A]	26/02/02	3,120	3,135	3,050	3,065	-45	-1.45	171,000	-
[167A]	26/01/30	3,080	3,115	3,070	3,110	+25	+0.81	131,400	-
[167A]	26/01/29	3,090	3,110	3,050	3,085	-15	-0.48	151,200	-
[167A]	26/01/28	3,150	3,150	3,095	3,100	-70	-2.21	155,700	-
[167A]	26/01/27	3,120	3,170	3,095	3,170	+40	+1.28	155,700	-
[167A]	26/01/26	3,170	3,175	3,120	3,130	-85	-2.64	184,500	-
[167A]	26/01/23	3,205	3,265	3,170	3,215	+80	+2.55	282,600	-
[167A]	26/01/22	3,140	3,150	3,095	3,135	+50	+1.62	134,600	-
[167A]	26/01/21	3,100	3,100	3,065	3,085	-30	-0.96	162,800	-
[167A]	26/01/20	3,145	3,145	3,110	3,115	-45	-1.42	120,500	-
[167A]	26/01/19	3,185	3,190	3,130	3,160	-15	-0.47	130,800	-
[167A]	26/01/16	3,185	3,190	3,155	3,175	-10	-0.31	93,300	-
[167A]	26/01/15	3,195	3,205	3,170	3,185	-5	-0.16	139,700	-
[167A]	26/01/14	3,160	3,205	3,150	3,190	+35	+1.11	136,800	-
[167A]	26/01/13	3,170	3,170	3,120	3,155	+75	+2.44	144,100	-
[167A]	26/01/09	3,115	3,125	3,080	3,080	-30	-0.96	122,300	-
[167A]	26/01/08	3,175	3,180	3,110	3,110	-55	-1.74	114,900	-
[167A]	26/01/07	3,140	3,195	3,125	3,165	+30	+0.96	138,100	-
[167A]	26/01/06	3,140	3,155	3,135	3,135	+15	+0.48	112,200	-
[167A]	26/01/05	3,140	3,140	3,110	3,120	+15	+0.48	121,400	-
[167A]	25/12/30	3,110	3,125	3,095	3,105	0	0.00	88,000	-
[167A]	25/12/29	3,090	3,110	3,085	3,105	+25	+0.81	91,100	-
[167A]	25/12/26	3,095	3,095	3,065	3,080	-10	-0.32	84,800	-
[167A]	25/12/25	3,100	3,105	3,070	3,090	+5	+0.16	129,900	-
[167A]	25/12/24	3,030	3,095	3,030	3,085	+40	+1.31	174,000	-
[167A]	25/12/23	3,035	3,055	3,030	3,045	+20	+0.66	102,600	-
[167A]	25/12/22	3,020	3,040	3,020	3,025	+5	+0.17	95,500	-
[167A]	25/12/19	3,020	3,030	3,000	3,020	+10	+0.33	128,900	-
[167A]	25/12/18	3,010	3,030	3,005	3,010	-15	-0.50	90,600	-
[167A]	25/12/17	2,997	3,025	2,986	3,025	+30	+1.00	107,400	-
[167A]	25/12/16	3,030	3,035	2,985	2,995	-50	-1.64	129,700	-
[167A]	25/12/15	3,020	3,055	3,020	3,045	+5	+0.16	77,200	-
[167A]	25/12/12	3,045	3,060	3,030	3,040	+30	+1.00	100,800	-
[167A]	25/12/11	3,055	3,055	3,005	3,010	-25	-0.82	126,700	-
[167A]	25/12/10	3,090	3,095	3,035	3,035	-30	-0.98	104,400	-
[167A]	25/12/09	3,090	3,100	3,055	3,065	-15	-0.49	101,300	-
[167A]	25/12/08	3,030	3,085	3,030	3,080	+90	+3.01	175,700	-
[167A]	25/12/05	3,005	3,010	2,987	2,990	-15	-0.50	88,600	-
[167A]	25/12/04	2,983	3,015	2,971	3,005	+22	+0.74	120,900	-
[167A]	25/12/03	2,961	2,990	2,955	2,983	+30	+1.02	146,400	-
[167A]	25/12/02	2,990	2,990	2,939	2,953	-34	-1.14	113,800	-
[167A]	25/12/01	3,005	3,015	2,972	2,987	-7	-0.23	129,800	-
[167A]	25/11/28	2,939	2,999	2,936	2,994	+64	+2.18	167,000	-
[167A]	25/11/27	2,901	2,939	2,901	2,930	+33	+1.14	118,500	-
[167A]	25/11/26	2,890	2,899	2,880	2,897	+11	+0.38	118,000	-
[167A]	25/11/25	2,895	2,895	2,862	2,886	+19	+0.66	119,600	-
[167A]	25/11/21	2,854	2,910	2,854	2,867	-32	-1.10	262,100	-
[167A]	25/11/20	2,909	2,916	2,885	2,899	+47	+1.65	187,900	-
[167A]	25/11/19	2,855	2,878	2,838	2,852	-10	-0.35	124,300	-
[167A]	25/11/18	2,901	2,916	2,860	2,862	-66	-2.25	134,500	-
[167A]	25/11/17	2,898	2,928	2,882	2,928	+30	+1.04	149,000	-
[167A]	25/11/14	2,900	2,927	2,895	2,898	-29	-0.99	129,200	-
[167A]	25/11/13	2,880	2,934	2,868	2,927	+14	+0.48	186,800	-
[167A]	25/11/12	2,892	2,921	2,889	2,913	0	0.00	177,600	-
[167A]	25/11/11	2,922	2,930	2,892	2,913	-10	-0.34	115,700	-
[167A]	25/11/10	2,943	2,945	2,923	2,923	-5	-0.17	97,100	-
[167A]	25/11/07	2,913	2,928	2,903	2,928	-17	-0.58	106,300	-
[167A]	25/11/06	2,935	2,957	2,925	2,945	+22	+0.75	132,900	-
[167A]	25/11/05	2,942	2,951	2,855	2,923	-57	-1.91	212,300	-
[167A]	25/11/04	2,942	3,000	2,940	2,980	+6	+0.20	233,500	-
[167A]	25/10/31	2,945	2,974	2,939	2,974	+29	+0.98	183,600	-
[167A]	25/10/30	2,942	2,979	2,925	2,945	+35	+1.20	734,700	-
[167A]	25/10/29	2,944	2,950	2,901	2,910	-34	-1.15	176,500	-
[167A]	25/10/28	3,005	3,005	2,936	2,944	-66	-2.19	165,100	-
[167A]	25/10/27	2,980	3,015	2,968	3,010	+52	+1.76	166,300	-
[167A]	25/10/24	2,960	2,968	2,943	2,958	+16	+0.54	112,000	-
[167A]	25/10/23	2,965	2,969	2,934	2,942	-22	-0.74	128,200	-
[167A]	25/10/22	2,964	2,977	2,955	2,964	+2	+0.07	347,500	-
[167A]	25/10/21	2,995	2,997	2,961	2,962	-24	-0.80	117,300	-
[167A]	25/10/20	2,950	2,986	2,946	2,986	+47	+1.60	150,700	-
[167A]	25/10/17	2,931	2,948	2,919	2,939	+12	+0.41	102,700	-
[167A]	25/10/16	2,937	2,958	2,923	2,927	+5	+0.17	105,800	-
[167A]	25/10/15	2,919	2,944	2,913	2,922	+18	+0.62	156,300	-
[167A]	25/10/14	2,857	2,927	2,851	2,904	+28	+0.97	200,500	-
[167A]	25/10/10	2,908	2,935	2,874	2,876	-59	-2.01	153,400	-
[167A]	25/10/09	2,934	2,951	2,923	2,935	+1	+0.03	143,100	-
[167A]	25/10/08	2,998	3,000	2,929	2,934	-76	-2.52	192,300	-
[167A]	25/10/07	2,981	3,010	2,975	3,010	+52	+1.76	181,800	-
[167A]	25/10/06	2,969	2,979	2,950	2,958	+50	+1.72	177,500	-
[167A]	25/10/03	2,903	2,931	2,903	2,908	-2	-0.07	146,900	-
[167A]	25/10/02	2,925	2,932	2,901	2,910	-12	-0.41	170,700	-
[167A]	25/10/01	2,971	2,973	2,903	2,922	-63	-2.11	245,600	-
[167A]	25/09/30	3,000	3,010	2,968	2,985	-15	-0.50	180,200	-
[167A]	25/09/29	3,005	3,030	2,994	3,000	-105	-3.38	254,200	-
[167A]	25/09/26	3,085	3,110	3,060	3,105	+5	+0.16	180,700	-
[167A]	25/09/25	3,100	3,105	3,075	3,100	+5	+0.16	111,500	-
[167A]	25/09/24	3,065	3,095	3,045	3,095	+55	+1.81	183,800	-
[167A]	25/09/22	3,060	3,065	3,040	3,040	-5	-0.16	148,600	-
[167A]	25/09/19	3,065	3,080	3,005	3,045	-20	-0.65	331,000	-
[167A]	25/09/18	3,060	3,070	3,035	3,065	0	0.00	183,800	-
[167A]	25/09/17	3,135	3,135	3,060	3,065	-85	-2.70	230,500	-
[167A]	25/09/16	3,150	3,170	3,120	3,150	+25	+0.80	152,900	-
[167A]	25/09/12	3,150	3,170	3,120	3,125	-10	-0.32	198,900	-
[167A]	25/09/11	3,125	3,155	3,110	3,135	+30	+0.97	168,000	-
[167A]	25/09/10	3,040	3,125	3,040	3,105	+65	+2.14	215,900	-
[167A]	25/09/09	3,060	3,065	3,015	3,040	-10	-0.33	176,300	-
[167A]	25/09/08	3,055	3,060	3,020	3,050	+25	+0.83	146,300	-
[167A]	25/09/05	2,999	3,030	2,982	3,025	+59	+1.99	198,200	-