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
[3157]	26/10/29	1,363	1,376	1,360	1,376	+12.0	+0.88	3,500	18,261,856,256
[3157]	26/10/28	1,380	1,380	1,364	1,364	-16.0	-1.16	2,700	18,102,595,584
[3157]	26/10/27	1,375	1,384	1,372	1,380	+10.0	+0.73	3,800	18,314,942,464
[3157]	26/10/26	1,380	1,380	1,370	1,370	-14.0	-1.01	3,300	18,182,225,920
[3157]	26/10/23	1,393	1,393	1,368	1,384	+4.0	+0.29	11,500	18,368,030,720
[3157]	26/10/22	1,383	1,385	1,377	1,380	-4.0	-0.29	5,500	18,314,942,464
[3157]	26/10/21	1,394	1,394	1,374	1,384	-11.0	-0.79	6,500	18,368,030,720
[3157]	26/10/20	1,399	1,400	1,384	1,395	-4.0	-0.29	3,300	18,514,018,304
[3157]	26/10/19	1,403	1,405	1,394	1,399	-4.0	-0.29	3,400	18,567,104,512
[3157]	26/10/16	1,390	1,404	1,384	1,403	+15.0	+1.08	2,000	18,620,192,768
[3157]	26/10/15	1,400	1,411	1,387	1,388	-24.0	-1.70	2,400	18,421,116,928
[3157]	26/10/14	1,406	1,412	1,390	1,412	+6.0	+0.43	1,800	18,739,638,272
[3157]	26/10/13	1,380	1,409	1,377	1,406	+28.0	+2.03	6,700	18,660,007,936
[3157]	26/10/09	1,385	1,385	1,378	1,378	+2.0	+0.15	2,100	18,288,400,384
[3157]	26/10/08	1,399	1,399	1,375	1,376	-29.0	-2.06	3,000	18,261,856,256
[3157]	26/10/07	1,425	1,430	1,400	1,405	-16.0	-1.13	2,600	18,646,734,848
[3157]	26/10/06	1,425	1,425	1,420	1,421	+16.0	+1.14	700	18,859,083,776
[3157]	26/10/05	1,421	1,421	1,400	1,405	-25.0	-1.75	4,900	18,646,734,848
[3157]	26/10/02	1,430	1,439	1,430	1,430	-19.0	-1.31	1,300	18,978,527,232
[3157]	26/10/01	1,452	1,460	1,441	1,449	-11.0	-0.75	2,100	19,230,691,328
[3157]	26/09/30	1,458	1,460	1,443	1,460	+3.0	+0.21	1,100	19,376,678,912
[3157]	26/09/29	1,438	1,457	1,438	1,457	-11.0	-0.75	4,100	19,336,863,744
[3157]	26/09/28	1,457	1,468	1,455	1,468	+12.0	+0.82	3,200	19,482,853,376
[3157]	26/09/25	1,457	1,457	1,439	1,456	+26.0	+1.82	9,500	19,323,592,704
[3157]	26/09/24	1,431	1,431	1,427	1,430	-9.0	-0.63	5,100	18,978,527,232
[3157]	26/09/18	1,442	1,443	1,437	1,439	+9.0	+0.63	1,300	19,097,972,736
[3157]	26/09/17	1,425	1,435	1,425	1,430	+5.0	+0.35	3,200	18,978,527,232
[3157]	26/09/16	1,435	1,437	1,425	1,425	-10.0	-0.70	2,100	18,912,169,984
[3157]	26/09/15	1,417	1,436	1,417	1,435	+9.0	+0.63	1,800	19,044,886,528
[3157]	26/09/14	1,414	1,427	1,411	1,426	-4.0	-0.28	2,100	18,925,441,024
[3157]	26/09/11	1,423	1,448	1,416	1,430	+3.0	+0.21	1,200	18,978,527,232
[3157]	26/09/10	1,425	1,428	1,425	1,427	+1.0	+0.07	900	18,938,712,064
[3157]	26/09/09	1,430	1,450	1,426	1,426	-5.0	-0.35	1,600	18,925,441,024
[3157]	26/09/08	1,452	1,453	1,431	1,431	-15.0	-1.04	1,600	18,991,800,320
[3157]	26/09/07	1,446	1,457	1,445	1,446	+1.0	+0.07	3,700	19,190,876,160
[3157]	26/09/04	1,460	1,460	1,445	1,445	-5.0	-0.34	2,100	19,177,603,072
[3157]	26/09/03	1,460	1,460	1,450	1,450	-10.0	-0.68	1,600	19,243,962,368
[3157]	26/09/02	1,451	1,460	1,451	1,460	+6.0	+0.41	1,400	19,376,678,912
[3157]	26/09/01	1,455	1,455	1,453	1,454	-2.0	-0.14	1,000	19,297,048,576
[3157]	26/08/31	1,451	1,460	1,451	1,456	+3.0	+0.21	1,600	19,323,592,704
[3157]	26/08/28	1,460	1,460	1,453	1,453	-2.0	-0.14	800	19,283,777,536
[3157]	26/08/27	1,456	1,460	1,455	1,455	-1.0	-0.07	1,300	19,310,319,616
[3157]	26/08/26	1,474	1,476	1,456	1,456	-21.0	-1.42	1,600	19,323,592,704
[3157]	26/08/25	1,466	1,477	1,454	1,477	+39.0	+2.71	8,700	19,602,298,880
[3157]	26/08/24	1,415	1,438	1,415	1,438	+27.0	+1.91	2,700	19,084,701,696
[3157]	26/08/21	1,430	1,430	1,411	1,411	-24.0	-1.67	5,100	18,726,365,184
[3157]	26/08/20	1,417	1,435	1,417	1,435	+24.0	+1.70	2,900	19,044,886,528
[3157]	26/08/19	1,422	1,422	1,410	1,411	-12.0	-0.84	1,000	18,726,365,184
[3157]	26/08/18	1,423	1,424	1,420	1,423	+16.0	+1.14	900	18,885,625,856
[3157]	26/08/17	1,405	1,426	1,405	1,407	-2.0	-0.14	3,200	18,673,278,976
[3157]	26/08/14	1,401	1,409	1,401	1,409	+8.0	+0.57	800	18,699,823,104
[3157]	26/08/13	1,421	1,430	1,400	1,401	-29.0	-2.03	4,800	18,593,648,640
[3157]	26/08/12	1,397	1,430	1,390	1,430	+33.0	+2.36	2,000	18,978,527,232
[3157]	26/08/10	1,424	1,424	1,394	1,397	-8.0	-0.57	1,500	18,540,562,432
[3157]	26/08/07	1,381	1,405	1,380	1,405	+34.0	+2.48	2,600	18,646,734,848
[3157]	26/08/06	1,351	1,380	1,350	1,371	+19.0	+1.41	2,700	18,195,496,960
[3157]	26/08/05	1,341	1,357	1,335	1,352	0	+0.00	39,600	17,943,334,912
[3157]	26/08/04	1,355	1,360	1,350	1,352	+2.0	+0.15	4,000	17,943,334,912
[3157]	26/08/03	1,376	1,380	1,350	1,350	-25.0	-1.82	9,400	17,916,792,832
[3157]	26/07/31	1,391	1,395	1,347	1,375	-16.0	-1.15	11,800	18,248,585,216
[3157]	26/07/30	1,395	1,400	1,389	1,391	+2.0	+0.14	2,800	18,460,932,096
[3157]	26/07/29	1,400	1,406	1,360	1,389	-10.0	-0.71	10,000	18,434,387,968
[3157]	26/07/28	1,437	1,437	1,388	1,399	-37.0	-2.58	4,600	18,567,104,512
[3157]	26/07/27	1,431	1,436	1,416	1,436	-3.0	-0.21	3,400	19,058,157,568
[3157]	26/07/24	1,444	1,449	1,430	1,439	-13.0	-0.90	20,400	19,097,972,736
[3157]	26/07/23	1,439	1,452	1,423	1,452	+14.0	+0.97	7,700	19,270,506,496
[3157]	26/07/22	1,434	1,438	1,416	1,438	+7.0	+0.49	5,000	19,084,701,696
[3157]	26/07/21	1,457	1,480	1,418	1,431	-6.0	-0.42	10,400	18,991,800,320
[3157]	26/07/17	1,476	1,476	1,421	1,437	-39	-2.64	6,800	-
[3157]	26/07/16	1,451	1,485	1,451	1,476	+26	+1.79	2,000	-
[3157]	26/07/15	1,444	1,450	1,444	1,450	+6	+0.42	1,100	-
[3157]	26/07/14	1,445	1,460	1,440	1,444	-1	-0.07	1,700	-
[3157]	26/07/13	1,469	1,469	1,445	1,445	-34	-2.30	1,500	-
[3157]	26/07/10	1,487	1,488	1,457	1,479	+20	+1.37	14,500	-
[3157]	26/07/09	1,450	1,459	1,446	1,459	+16	+1.11	2,000	-
[3157]	26/07/08	1,459	1,459	1,437	1,443	-16	-1.10	3,300	-
[3157]	26/07/07	1,454	1,464	1,454	1,459	+21	+1.46	2,400	-
[3157]	26/07/06	1,431	1,449	1,425	1,438	+9	+0.63	1,900	-
[3157]	26/07/03	1,419	1,429	1,408	1,429	+21	+1.49	2,100	-
[3157]	26/07/02	1,417	1,417	1,405	1,408	-10	-0.71	1,300	-
[3157]	26/07/01	1,407	1,418	1,392	1,418	+27	+1.94	1,400	-
[3157]	26/06/30	1,433	1,440	1,376	1,391	+18	+1.31	5,300	-
[3157]	26/06/29	1,381	1,381	1,362	1,373	+7	+0.51	2,000	-
[3157]	26/06/26	1,365	1,381	1,356	1,366	+1	+0.07	3,200	-
[3157]	26/06/25	1,405	1,406	1,361	1,365	-10	-0.73	8,700	-
[3157]	26/06/24	1,363	1,375	1,361	1,375	+16	+1.18	2,000	-
[3157]	26/06/23	1,361	1,368	1,359	1,359	-2	-0.15	1,400	-
[3157]	26/06/22	1,362	1,367	1,359	1,361	+2	+0.15	3,100	-
[3157]	26/06/19	1,375	1,375	1,359	1,359	-16	-1.16	1,900	-
[3157]	26/06/18	1,380	1,380	1,358	1,375	-9	-0.65	2,300	-
[3157]	26/06/17	1,370	1,384	1,361	1,384	+13	+0.95	3,400	-
[3157]	26/06/16	1,400	1,400	1,366	1,371	-19	-1.37	1,400	-
[3157]	26/06/15	1,368	1,391	1,366	1,390	+12	+0.87	1,500	-
[3157]	26/06/12	1,356	1,386	1,356	1,378	+27	+2.00	3,300	-
[3157]	26/06/11	1,356	1,356	1,347	1,351	-12	-0.88	2,100	-
[3157]	26/06/10	1,352	1,363	1,352	1,363	+11	+0.81	1,900	-
[3157]	26/06/09	1,351	1,357	1,348	1,352	-12	-0.88	14,000	-
[3157]	26/06/08	1,380	1,390	1,352	1,364	-25	-1.80	3,900	-
[3157]	26/06/05	1,396	1,400	1,389	1,389	-14	-1.00	1,500	-
[3157]	26/06/04	1,383	1,405	1,378	1,403	+16	+1.15	1,700	-
[3157]	26/06/03	1,402	1,403	1,382	1,387	-15	-1.07	2,400	-
[3157]	26/06/02	1,409	1,421	1,402	1,402	-7	-0.50	2,800	-
[3157]	26/06/01	1,419	1,419	1,409	1,409	-10	-0.70	1,900	-
[3157]	26/05/29	1,416	1,425	1,416	1,419	-15	-1.05	1,800	-
[3157]	26/05/28	1,447	1,447	1,410	1,434	-5	-0.35	1,600	-
[3157]	26/05/27	1,450	1,450	1,419	1,439	-11	-0.76	2,000	-
[3157]	26/05/26	1,450	1,450	1,433	1,450	0	0.00	1,200	-
[3157]	26/05/25	1,556	1,556	1,450	1,450	-36	-2.42	11,100	-
[3157]	26/05/22	1,442	1,486	1,442	1,486	+45.0	+3.12	3,500	-
[3157]	26/05/21	1,452	1,455	1,440	1,441	+1.0	+0.07	2,600	-
[3157]	26/05/20	1,426	1,446	1,423	1,440	+15.0	+1.05	2,100	-
[3157]	26/05/19	1,425	1,425	1,421	1,425	0	+0.00	700	-
[3157]	26/05/18	1,426	1,426	1,420	1,425	-12.0	-0.84	2,200	-
[3157]	26/05/15	1,451	1,451	1,421	1,437	-14.0	-0.96	1,100	-
[3157]	26/05/14	1,437	1,451	1,420	1,451	-1.0	-0.07	1,500	-
[3157]	26/05/13	1,440	1,452	1,439	1,452	+13.0	+0.90	1,500	-
[3157]	26/05/12	1,455	1,456	1,421	1,439	-16.0	-1.10	5,600	-
[3157]	26/05/11	1,462	1,549	1,455	1,455	-19.0	-1.29	7,400	-
[3157]	26/05/08	1,454	1,474	1,442	1,474	+20.0	+1.38	1,500	-
[3157]	26/05/07	1,479	1,479	1,454	1,454	-9.0	-0.62	2,100	-
[3157]	26/05/01	1,490	1,490	1,455	1,463	-37.0	-2.47	3,100	-
[3157]	26/04/30	1,511	1,511	1,480	1,500	-11.0	-0.73	2,500	-
[3157]	26/04/28	1,530	1,530	1,460	1,511	-39.0	-2.52	2,000	-
[3157]	26/04/27	1,590	1,590	1,541	1,550	-41	-2.58	5,000	-
[3157]	26/04/24	1,640	1,640	1,580	1,591	-49	-2.99	6,900	-
[3157]	26/04/23	1,643	1,643	1,560	1,640	+2	+0.12	9,100	-
[3157]	26/04/22	1,470	1,643	1,470	1,638	+168	+11.43	32,000	-
[3157]	26/04/21	1,456	1,496	1,456	1,470	+19	+1.31	3,400	-
[3157]	26/04/20	1,425	1,451	1,425	1,451	+27	+1.90	3,000	-
[3157]	26/04/17	1,417	1,424	1,413	1,424	+12	+0.85	4,600	-
[3157]	26/04/16	1,407	1,418	1,407	1,412	+1	+0.07	2,800	-
[3157]	26/04/15	1,440	1,440	1,411	1,411	-29	-2.01	3,800	-
[3157]	26/04/14	1,458	1,458	1,440	1,440	-15	-1.03	2,500	-
[3157]	26/04/13	1,490	1,491	1,453	1,455	+2	+0.14	3,500	-
[3157]	26/04/10	1,462	1,467	1,451	1,453	-29	-1.96	1,600	-
[3157]	26/04/09	1,458	1,482	1,458	1,482	+27	+1.86	2,500	-
[3157]	26/04/08	1,436	1,455	1,426	1,455	+29	+2.03	4,100	-
[3157]	26/04/07	1,428	1,442	1,421	1,426	-2	-0.14	3,500	-
[3157]	26/04/06	1,457	1,457	1,426	1,428	-15	-1.04	3,900	-
[3157]	26/04/03	1,454	1,459	1,442	1,443	-17	-1.16	7,800	-
[3157]	26/04/02	1,481	1,483	1,459	1,460	-8	-0.54	3,300	-
[3157]	26/04/01	1,465	1,477	1,462	1,468	+6	+0.41	4,700	-
[3157]	26/03/31	1,475	1,484	1,460	1,462	-31	-2.08	5,100	-
[3157]	26/03/30	1,437	1,528	1,409	1,493	-120	-7.44	20,000	-
[3157]	26/03/27	1,609	1,628	1,605	1,613	-6	-0.37	9,000	-
[3157]	26/03/26	1,608	1,622	1,608	1,619	+11	+0.68	3,700	-
[3157]	26/03/25	1,641	1,641	1,608	1,608	+2	+0.12	8,000	-
[3157]	26/03/24	1,583	1,611	1,583	1,606	+25	+1.58	5,200	-
[3157]	26/03/23	1,604	1,610	1,550	1,581	-44	-2.71	8,500	-
[3157]	26/03/19	1,641	1,649	1,625	1,625	-20	-1.22	8,000	-
[3157]	26/03/18	1,646	1,654	1,642	1,645	+4	+0.24	3,500	-
[3157]	26/03/17	1,650	1,650	1,641	1,641	-20	-1.20	2,700	-
[3157]	26/03/16	1,651	1,661	1,640	1,661	+2	+0.12	2,400	-
[3157]	26/03/13	1,640	1,670	1,632	1,659	-6	-0.36	2,700	-
[3157]	26/03/12	1,654	1,700	1,654	1,665	+13	+0.79	3,400	-
[3157]	26/03/11	1,668	1,677	1,648	1,652	+12	+0.73	2,200	-
[3157]	26/03/10	1,641	1,652	1,640	1,640	0	0.00	3,400	-
[3157]	26/03/09	1,626	1,640	1,602	1,640	-51	-3.02	7,600	-
[3157]	26/03/06	1,652	1,698	1,652	1,691	+27	+1.62	5,900	-
[3157]	26/03/05	1,683	1,683	1,652	1,664	+21	+1.28	3,600	-
[3157]	26/03/04	1,690	1,690	1,643	1,643	-61	-3.58	7,500	-
[3157]	26/03/03	1,678	1,720	1,676	1,704	+6	+0.35	7,000	-
[3157]	26/03/02	1,643	1,727	1,643	1,698	+55	+3.35	9,100	-
[3157]	26/02/27	1,650	1,660	1,640	1,643	-14	-0.84	7,800	-
[3157]	26/02/26	1,662	1,692	1,657	1,657	-30	-1.78	4,500	-
[3157]	26/02/25	1,700	1,700	1,654	1,687	+3	+0.18	10,100	-
[3157]	26/02/24	1,667	1,690	1,656	1,684	+36	+2.18	7,900	-
[3157]	26/02/20	1,616	1,665	1,616	1,648	+34	+2.11	8,400	-
[3157]	26/02/19	1,606	1,614	1,606	1,614	+14	+0.88	1,400	-
[3157]	26/02/18	1,595	1,610	1,595	1,600	+5	+0.31	3,200	-
[3157]	26/02/17	1,595	1,604	1,585	1,595	+8	+0.50	5,500	-
[3157]	26/02/16	1,590	1,595	1,580	1,587	+13	+0.83	3,700	-
[3157]	26/02/13	1,574	1,575	1,570	1,574	0	0.00	1,900	-
[3157]	26/02/12	1,575	1,583	1,574	1,574	0	0.00	4,000	-
[3157]	26/02/10	1,574	1,586	1,566	1,574	-27	-1.69	12,600	-
[3157]	26/02/09	1,599	1,605	1,592	1,601	+8	+0.50	5,500	-
[3157]	26/02/06	1,590	1,599	1,590	1,593	+3	+0.19	1,600	-
[3157]	26/02/05	1,590	1,595	1,589	1,590	-7	-0.44	2,600	-
[3157]	26/02/04	1,582	1,598	1,582	1,597	+15	+0.95	2,300	-
[3157]	26/02/03	1,586	1,588	1,582	1,582	-4	-0.25	1,700	-
[3157]	26/02/02	1,600	1,600	1,586	1,586	-14	-0.88	2,600	-
[3157]	26/01/30	1,590	1,600	1,566	1,600	+10	+0.63	2,000	-
[3157]	26/01/29	1,594	1,600	1,582	1,590	+8	+0.51	1,200	-
[3157]	26/01/28	1,574	1,591	1,571	1,582	-1	-0.06	3,100	-
[3157]	26/01/27	1,590	1,598	1,583	1,583	-7	-0.44	2,000	-
[3157]	26/01/26	1,600	1,600	1,574	1,590	0	0.00	3,300	-
[3157]	26/01/23	1,600	1,600	1,583	1,590	0	0.00	8,700	-
[3157]	26/01/22	1,575	1,605	1,575	1,590	+12	+0.76	4,300	-
[3157]	26/01/21	1,604	1,604	1,531	1,578	-32	-1.99	6,700	-
[3157]	26/01/20	1,609	1,624	1,605	1,610	-6	-0.37	4,900	-
[3157]	26/01/19	1,617	1,618	1,607	1,616	-2	-0.12	2,300	-
[3157]	26/01/16	1,614	1,618	1,590	1,618	+37	+2.34	5,000	-
[3157]	26/01/15	1,571	1,603	1,571	1,581	0	0.00	5,700	-
[3157]	26/01/14	1,548	1,605	1,548	1,581	+25	+1.61	9,700	-
[3157]	26/01/13	1,599	1,599	1,541	1,556	+29	+1.90	10,600	-
[3157]	26/01/09	1,515	1,527	1,513	1,527	+21	+1.39	2,500	-
[3157]	26/01/08	1,537	1,538	1,506	1,506	-26	-1.70	2,900	-
[3157]	26/01/07	1,505	1,532	1,505	1,532	+27	+1.79	5,700	-
[3157]	26/01/06	1,489	1,520	1,488	1,505	+17	+1.14	7,300	-
[3157]	26/01/05	1,462	1,500	1,458	1,488	+30	+2.06	14,000	-
[3157]	25/12/30	1,480	1,480	1,444	1,458	-3	-0.21	4,400	-
[3157]	25/12/29	1,434	1,461	1,424	1,461	+52	+3.69	6,200	-
[3157]	25/12/26	1,411	1,411	1,390	1,409	-1	-0.07	8,200	-
[3157]	25/12/25	1,407	1,410	1,400	1,410	+2	+0.14	20,300	-
[3157]	25/12/24	1,402	1,410	1,398	1,408	+8	+0.57	12,600	-
[3157]	25/12/23	1,422	1,435	1,400	1,400	-22	-1.55	15,000	-
[3157]	25/12/22	1,418	1,425	1,400	1,422	+20	+1.43	10,600	-
[3157]	25/12/19	1,412	1,463	1,396	1,402	-10	-0.71	13,400	-
[3157]	25/12/18	1,399	1,418	1,395	1,412	+3	+0.21	3,200	-
[3157]	25/12/17	1,427	1,427	1,398	1,409	-12	-0.84	5,200	-
[3157]	25/12/16	1,421	1,421	1,395	1,421	+7	+0.50	7,600	-
[3157]	25/12/15	1,434	1,452	1,400	1,414	-19	-1.33	7,000	-
[3157]	25/12/12	1,432	1,439	1,427	1,433	-7	-0.49	2,700	-
[3157]	25/12/11	1,453	1,467	1,440	1,440	-43	-2.90	4,400	-
[3157]	25/12/10	1,471	1,484	1,463	1,483	+42	+2.91	14,500	-
[3157]	25/12/09	1,445	1,454	1,431	1,441	-3	-0.21	5,500	-
[3157]	25/12/08	1,425	1,444	1,422	1,444	+19	+1.33	6,100	-
[3157]	25/12/05	1,424	1,425	1,418	1,425	+1	+0.07	1,900	-
[3157]	25/12/04	1,412	1,424	1,404	1,424	+25	+1.79	2,400	-
[3157]	25/12/03	1,399	1,416	1,396	1,399	+11	+0.79	2,200	-
[3157]	25/12/02	1,409	1,422	1,359	1,388	-20	-1.42	8,600	-
[3157]	25/12/01	1,402	1,408	1,402	1,408	+6	+0.43	2,600	-
[3157]	25/11/28	1,394	1,405	1,393	1,402	+5	+0.36	3,600	-
[3157]	25/11/27	1,387	1,398	1,387	1,397	+12	+0.87	1,000	-
[3157]	25/11/26	1,390	1,398	1,380	1,385	-14	-1.00	1,500	-
[3157]	25/11/25	1,400	1,400	1,392	1,399	0	0.00	8,700	-
[3157]	25/11/21	1,366	1,399	1,364	1,399	+31	+2.27	3,200	-
[3157]	25/11/20	1,363	1,388	1,360	1,368	+4	+0.29	3,100	-
[3157]	25/11/19	1,386	1,386	1,346	1,364	-34	-2.43	7,000	-
[3157]	25/11/18	1,397	1,398	1,374	1,398	+4	+0.29	6,800	-
[3157]	25/11/17	1,399	1,400	1,394	1,394	-5	-0.36	1,900	-
[3157]	25/11/14	1,390	1,400	1,390	1,399	+9	+0.65	3,400	-
[3157]	25/11/13	1,383	1,396	1,382	1,390	+7	+0.51	4,400	-
[3157]	25/11/12	1,382	1,387	1,379	1,383	-4	-0.29	2,600	-
[3157]	25/11/11	1,371	1,390	1,370	1,387	+16	+1.17	3,700	-
[3157]	25/11/10	1,365	1,380	1,360	1,371	+1	+0.07	4,400	-
[3157]	25/11/07	1,373	1,391	1,370	1,370	-31	-2.21	4,000	-
[3157]	25/11/06	1,417	1,417	1,372	1,401	-16	-1.13	12,700	-
[3157]	25/11/05	1,370	1,417	1,348	1,417	+71	+5.27	40,000	-
[3157]	25/11/04	1,325	1,358	1,325	1,346	+25	+1.89	6,900	-
[3157]	25/10/31	1,329	1,329	1,320	1,321	-8	-0.60	2,000	-
[3157]	25/10/30	1,349	1,349	1,329	1,329	-16	-1.19	1,600	-
[3157]	25/10/29	1,355	1,355	1,345	1,345	-7	-0.52	1,900	-
[3157]	25/10/28	1,369	1,369	1,342	1,352	-2	-0.15	4,800	-
[3157]	25/10/27	1,355	1,355	1,339	1,354	-1	-0.07	3,700	-
[3157]	25/10/24	1,356	1,356	1,339	1,355	+12	+0.89	8,800	-
[3157]	25/10/23	1,338	1,349	1,338	1,343	+5	+0.37	3,400	-
[3157]	25/10/22	1,338	1,349	1,334	1,338	-10	-0.74	3,500	-
[3157]	25/10/21	1,338	1,348	1,323	1,348	+15	+1.13	3,100	-
[3157]	25/10/20	1,336	1,344	1,320	1,333	+2	+0.15	3,500	-
[3157]	25/10/17	1,335	1,335	1,328	1,331	-2	-0.15	1,800	-
[3157]	25/10/16	1,330	1,333	1,315	1,333	+14	+1.06	2,100	-
[3157]	25/10/15	1,319	1,323	1,316	1,319	+8	+0.61	1,700	-
[3157]	25/10/14	1,333	1,333	1,300	1,311	-24	-1.80	6,900	-
[3157]	25/10/10	1,348	1,348	1,335	1,335	-12	-0.89	2,900	-
[3157]	25/10/09	1,347	1,348	1,340	1,347	+4	+0.30	5,400	-
[3157]	25/10/08	1,329	1,345	1,320	1,343	+29	+2.21	14,400	-
[3157]	25/10/07	1,301	1,322	1,301	1,314	+17	+1.31	3,700	-
[3157]	25/10/06	1,314	1,318	1,285	1,297	+13	+1.01	4,800	-
[3157]	25/10/03	1,290	1,310	1,284	1,284	+1	+0.08	1,500	-
[3157]	25/10/02	1,288	1,292	1,255	1,283	-4	-0.31	3,300	-
[3157]	25/10/01	1,305	1,307	1,280	1,287	-18	-1.38	4,300	-
[3157]	25/09/30	1,320	1,320	1,305	1,305	-15	-1.14	3,600	-
[3157]	25/09/29	1,313	1,341	1,313	1,320	-24	-1.79	3,400	-
[3157]	25/09/26	1,345	1,346	1,331	1,344	0	0.00	4,700	-
[3157]	25/09/25	1,347	1,348	1,340	1,344	+4	+0.30	10,400	-
[3157]	25/09/24	1,330	1,340	1,330	1,340	+11	+0.83	3,700	-
[3157]	25/09/22	1,329	1,336	1,326	1,329	-1	-0.08	5,700	-
[3157]	25/09/19	1,329	1,330	1,325	1,330	+8	+0.61	2,700	-
[3157]	25/09/18	1,319	1,330	1,319	1,322	+4	+0.30	2,700	-
[3157]	25/09/17	1,319	1,323	1,315	1,318	-3	-0.23	1,500	-
[3157]	25/09/16	1,314	1,333	1,308	1,321	+7	+0.53	4,700	-
[3157]	25/09/12	1,317	1,317	1,306	1,314	+1	+0.08	2,800	-
[3157]	25/09/11	1,318	1,321	1,313	1,313	-5	-0.38	2,500	-
[3157]	25/09/10	1,313	1,328	1,313	1,318	+6	+0.46	2,700	-
[3157]	25/09/09	1,330	1,332	1,309	1,312	-15	-1.13	6,400	-
[3157]	25/09/08	1,355	1,355	1,321	1,327	-15	-1.12	7,700	-
[3157]	25/09/05	1,336	1,347	1,326	1,342	+6	+0.45	9,600	-