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
[3166]	26/10/30	1,424	1,424	1,415	1,424	0	+0.00	1,900	18,571,642,880
[3166]	26/10/29	1,412	1,424	1,402	1,424	+5.0	+0.35	4,100	18,571,642,880
[3166]	26/10/28	1,417	1,420	1,406	1,419	+7.0	+0.50	2,200	18,506,432,512
[3166]	26/10/27	1,416	1,420	1,412	1,412	-4.0	-0.28	4,500	18,415,140,864
[3166]	26/10/26	1,411	1,416	1,410	1,416	+6.0	+0.43	1,900	18,467,307,520
[3166]	26/10/23	1,402	1,410	1,402	1,410	+6.0	+0.43	800	18,389,055,488
[3166]	26/10/22	1,405	1,411	1,402	1,404	-2.0	-0.14	3,200	18,310,805,504
[3166]	26/10/21	1,405	1,413	1,405	1,406	+1.0	+0.07	2,100	18,336,888,832
[3166]	26/10/20	1,413	1,415	1,403	1,405	-5.0	-0.35	3,600	18,323,847,168
[3166]	26/10/19	1,408	1,415	1,403	1,410	-4.0	-0.28	4,600	18,389,055,488
[3166]	26/10/16	1,413	1,414	1,403	1,414	+1.0	+0.07	2,900	18,441,224,192
[3166]	26/10/15	1,417	1,417	1,405	1,413	-4.0	-0.28	5,500	18,428,182,528
[3166]	26/10/14	1,416	1,427	1,416	1,417	+1.0	+0.07	2,900	18,480,349,184
[3166]	26/10/13	1,411	1,420	1,411	1,416	+6.0	+0.43	1,300	18,467,307,520
[3166]	26/10/09	1,408	1,410	1,403	1,410	+9.0	+0.64	1,700	18,389,055,488
[3166]	26/10/08	1,413	1,414	1,401	1,401	-17.0	-1.20	4,000	18,271,678,464
[3166]	26/10/07	1,432	1,432	1,418	1,418	-14.0	-0.98	2,900	18,493,390,848
[3166]	26/10/06	1,430	1,435	1,420	1,432	+5.0	+0.35	2,400	18,675,978,240
[3166]	26/10/05	1,435	1,439	1,427	1,427	-4.0	-0.28	2,600	18,610,767,872
[3166]	26/10/02	1,445	1,447	1,431	1,431	-16.0	-1.11	3,100	18,662,936,576
[3166]	26/10/01	1,455	1,455	1,435	1,447	+2.0	+0.14	2,400	18,871,605,248
[3166]	26/09/30	1,442	1,452	1,440	1,445	+6.0	+0.42	3,000	18,845,521,920
[3166]	26/09/29	1,440	1,440	1,433	1,439	-12.0	-0.83	2,100	18,767,271,936
[3166]	26/09/28	1,450	1,455	1,450	1,451	+1.0	+0.07	4,000	18,923,773,952
[3166]	26/09/25	1,440	1,451	1,440	1,450	+10.0	+0.69	2,100	18,910,732,288
[3166]	26/09/24	1,441	1,452	1,440	1,440	-10.0	-0.69	3,800	18,780,313,600
[3166]	26/09/18	1,456	1,456	1,443	1,450	-6.0	-0.41	2,000	18,910,732,288
[3166]	26/09/17	1,455	1,458	1,433	1,456	+3.0	+0.21	3,000	18,988,982,272
[3166]	26/09/16	1,460	1,464	1,422	1,453	-8.0	-0.55	4,500	18,949,857,280
[3166]	26/09/15	1,465	1,465	1,461	1,461	-2.0	-0.14	1,400	19,054,192,640
[3166]	26/09/14	1,470	1,470	1,463	1,463	0	+0.00	1,100	19,080,275,968
[3166]	26/09/11	1,466	1,475	1,462	1,463	-3.0	-0.20	1,700	19,080,275,968
[3166]	26/09/10	1,465	1,471	1,465	1,466	+1.0	+0.07	2,400	19,119,400,960
[3166]	26/09/09	1,471	1,473	1,465	1,465	-7.0	-0.48	1,100	19,106,359,296
[3166]	26/09/08	1,466	1,474	1,466	1,472	-3.0	-0.20	1,000	19,197,652,992
[3166]	26/09/07	1,465	1,475	1,463	1,475	+8.0	+0.55	2,500	19,236,777,984
[3166]	26/09/04	1,470	1,470	1,467	1,467	-7.0	-0.47	1,700	19,132,444,672
[3166]	26/09/03	1,475	1,475	1,473	1,474	-2.0	-0.14	600	19,223,736,320
[3166]	26/09/02	1,480	1,480	1,476	1,476	-4.0	-0.27	1,500	19,249,821,696
[3166]	26/09/01	1,475	1,480	1,475	1,480	+6.0	+0.41	2,500	19,301,988,352
[3166]	26/08/31	1,480	1,480	1,471	1,474	0	+0.00	2,500	19,223,736,320
[3166]	26/08/28	1,478	1,479	1,466	1,474	-4.0	-0.27	5,100	19,223,736,320
[3166]	26/08/27	1,469	1,478	1,467	1,478	+11.0	+0.75	6,400	19,275,905,024
[3166]	26/08/26	1,466	1,469	1,464	1,467	+8.0	+0.55	3,300	19,132,444,672
[3166]	26/08/25	1,450	1,460	1,450	1,459	+10.0	+0.69	2,300	19,028,109,312
[3166]	26/08/24	1,446	1,450	1,445	1,449	+7.0	+0.49	2,700	18,897,690,624
[3166]	26/08/21	1,454	1,454	1,441	1,442	-12.0	-0.83	2,700	18,806,396,928
[3166]	26/08/20	1,443	1,454	1,442	1,454	+7.0	+0.48	2,900	18,962,898,944
[3166]	26/08/19	1,462	1,463	1,445	1,447	-14.0	-0.96	2,600	18,871,605,248
[3166]	26/08/18	1,473	1,473	1,461	1,461	-13.0	-0.88	2,000	19,054,192,640
[3166]	26/08/17	1,475	1,475	1,463	1,474	+1.0	+0.07	2,600	19,223,736,320
[3166]	26/08/14	1,470	1,474	1,462	1,473	+3.0	+0.20	1,700	19,210,694,656
[3166]	26/08/13	1,460	1,475	1,457	1,470	+2.0	+0.14	3,900	19,171,569,664
[3166]	26/08/12	1,466	1,470	1,462	1,468	-3.0	-0.20	1,400	19,145,486,336
[3166]	26/08/10	1,467	1,472	1,460	1,471	+4.0	+0.27	4,100	19,184,611,328
[3166]	26/08/07	1,470	1,480	1,465	1,467	-2.0	-0.14	2,500	19,132,444,672
[3166]	26/08/06	1,459	1,474	1,455	1,469	+10.0	+0.69	4,200	19,158,528,000
[3166]	26/08/05	1,456	1,459	1,446	1,459	+3.0	+0.21	1,900	19,028,109,312
[3166]	26/08/04	1,440	1,486	1,440	1,456	+20.0	+1.39	6,000	18,988,982,272
[3166]	26/08/03	1,453	1,453	1,430	1,436	-16.0	-1.10	2,300	18,728,144,896
[3166]	26/07/31	1,460	1,460	1,440	1,452	-8.0	-0.55	4,100	18,936,815,616
[3166]	26/07/30	1,438	1,460	1,438	1,460	+22.0	+1.53	3,600	19,041,150,976
[3166]	26/07/29	1,437	1,478	1,437	1,438	+15.0	+1.05	10,900	18,754,228,224
[3166]	26/07/28	1,428	1,429	1,423	1,423	+2.0	+0.14	1,800	18,558,601,216
[3166]	26/07/27	1,414	1,431	1,414	1,421	+7.0	+0.50	2,600	18,532,517,888
[3166]	26/07/24	1,420	1,420	1,414	1,414	-9.0	-0.63	2,700	18,441,224,192
[3166]	26/07/23	1,423	1,424	1,420	1,423	-1.0	-0.07	1,200	18,558,601,216
[3166]	26/07/22	1,419	1,427	1,415	1,424	-3.0	-0.21	2,000	18,571,642,880
[3166]	26/07/21	1,427	1,428	1,417	1,427	0	+0.00	1,800	18,610,767,872
[3166]	26/07/17	1,450	1,450	1,425	1,427	0	0.00	7,400	-
[3166]	26/07/16	1,428	1,428	1,423	1,427	+4	+0.28	4,700	-
[3166]	26/07/15	1,418	1,424	1,418	1,423	+5	+0.35	5,100	-
[3166]	26/07/14	1,420	1,420	1,418	1,418	0	0.00	2,300	-
[3166]	26/07/13	1,418	1,419	1,416	1,418	+2	+0.14	1,900	-
[3166]	26/07/10	1,416	1,418	1,416	1,416	0	0.00	2,100	-
[3166]	26/07/09	1,419	1,419	1,415	1,416	+1	+0.07	1,300	-
[3166]	26/07/08	1,410	1,415	1,406	1,415	+5	+0.35	1,300	-
[3166]	26/07/07	1,410	1,410	1,408	1,410	+1	+0.07	1,800	-
[3166]	26/07/06	1,410	1,410	1,405	1,409	-1	-0.07	2,000	-
[3166]	26/07/03	1,398	1,410	1,398	1,410	+12	+0.86	1,700	-
[3166]	26/07/02	1,409	1,409	1,398	1,398	-11	-0.78	3,700	-
[3166]	26/07/01	1,410	1,410	1,397	1,409	-8	-0.56	2,900	-
[3166]	26/06/30	1,414	1,418	1,408	1,417	+5	+0.35	1,200	-
[3166]	26/06/29	1,407	1,419	1,404	1,412	+5	+0.36	7,900	-
[3166]	26/06/26	1,380	1,407	1,380	1,407	+27	+1.96	4,400	-
[3166]	26/06/25	1,380	1,380	1,371	1,380	+10	+0.73	2,400	-
[3166]	26/06/24	1,366	1,377	1,366	1,370	+1	+0.07	1,500	-
[3166]	26/06/23	1,369	1,369	1,367	1,369	+4	+0.29	1,500	-
[3166]	26/06/22	1,365	1,369	1,365	1,365	-4	-0.29	2,700	-
[3166]	26/06/19	1,371	1,371	1,366	1,369	-2	-0.15	2,400	-
[3166]	26/06/18	1,369	1,380	1,369	1,371	+1	+0.07	1,800	-
[3166]	26/06/17	1,372	1,375	1,365	1,370	+6	+0.44	3,600	-
[3166]	26/06/16	1,371	1,375	1,363	1,364	-10	-0.73	4,100	-
[3166]	26/06/15	1,373	1,395	1,366	1,374	+1	+0.07	4,700	-
[3166]	26/06/12	1,379	1,389	1,362	1,373	-2	-0.15	3,200	-
[3166]	26/06/11	1,375	1,385	1,375	1,375	-1	-0.07	1,300	-
[3166]	26/06/10	1,384	1,387	1,376	1,376	-8	-0.58	3,300	-
[3166]	26/06/09	1,374	1,385	1,374	1,384	+10	+0.73	1,600	-
[3166]	26/06/08	1,378	1,380	1,373	1,374	-5	-0.36	3,000	-
[3166]	26/06/05	1,360	1,393	1,360	1,379	+20	+1.47	3,600	-
[3166]	26/06/04	1,351	1,370	1,351	1,359	+9	+0.67	6,200	-
[3166]	26/06/03	1,360	1,368	1,350	1,350	-11	-0.81	8,200	-
[3166]	26/06/02	1,375	1,387	1,361	1,361	-14	-1.02	8,700	-
[3166]	26/06/01	1,418	1,418	1,374	1,375	-38	-2.69	6,600	-
[3166]	26/05/29	1,412	1,413	1,409	1,413	+4	+0.28	2,000	-
[3166]	26/05/28	1,388	1,410	1,388	1,409	+21	+1.51	5,700	-
[3166]	26/05/27	1,377	1,388	1,377	1,388	+11	+0.80	3,400	-
[3166]	26/05/26	1,379	1,382	1,375	1,377	+2	+0.15	2,300	-
[3166]	26/05/25	1,376	1,380	1,375	1,375	-1	-0.07	3,600	-
[3166]	26/05/22	1,387	1,389	1,375	1,376	-9.0	-0.65	3,900	-
[3166]	26/05/21	1,388	1,388	1,376	1,385	+4.0	+0.29	3,600	-
[3166]	26/05/20	1,402	1,402	1,380	1,381	-21.0	-1.50	2,900	-
[3166]	26/05/19	1,374	1,403	1,374	1,402	+28.0	+2.04	8,700	-
[3166]	26/05/18	1,382	1,386	1,374	1,374	-12.0	-0.87	6,100	-
[3166]	26/05/15	1,380	1,386	1,375	1,386	+11.0	+0.80	3,400	-
[3166]	26/05/14	1,391	1,391	1,374	1,375	-24.0	-1.72	14,500	-
[3166]	26/05/13	1,386	1,399	1,386	1,399	+8.0	+0.58	5,600	-
[3166]	26/05/12	1,392	1,396	1,388	1,391	-3.0	-0.22	6,500	-
[3166]	26/05/11	1,401	1,402	1,393	1,394	-7.0	-0.50	5,000	-
[3166]	26/05/08	1,400	1,403	1,397	1,401	+1.0	+0.07	3,400	-
[3166]	26/05/07	1,415	1,415	1,396	1,400	-2.0	-0.14	6,700	-
[3166]	26/05/01	1,396	1,404	1,396	1,402	+2.0	+0.14	3,700	-
[3166]	26/04/30	1,404	1,410	1,397	1,400	-11.0	-0.78	9,600	-
[3166]	26/04/28	1,406	1,412	1,401	1,411	+5.0	+0.36	6,300	-
[3166]	26/04/27	1,408	1,420	1,406	1,406	0	0.00	8,000	-
[3166]	26/04/24	1,415	1,415	1,403	1,406	-1	-0.07	5,900	-
[3166]	26/04/23	1,411	1,416	1,406	1,407	-5	-0.35	4,400	-
[3166]	26/04/22	1,419	1,422	1,412	1,412	-7	-0.49	4,400	-
[3166]	26/04/21	1,421	1,428	1,415	1,419	-3	-0.21	4,800	-
[3166]	26/04/20	1,423	1,426	1,422	1,422	-1	-0.07	5,300	-
[3166]	26/04/17	1,425	1,429	1,422	1,423	-2	-0.14	4,200	-
[3166]	26/04/16	1,424	1,435	1,424	1,425	+1	+0.07	4,500	-
[3166]	26/04/15	1,445	1,445	1,424	1,424	-22	-1.52	11,100	-
[3166]	26/04/14	1,455	1,455	1,445	1,446	-8	-0.55	7,800	-
[3166]	26/04/13	1,479	1,479	1,454	1,454	-13	-0.89	9,200	-
[3166]	26/04/10	1,468	1,482	1,467	1,467	-17	-1.15	18,200	-
[3166]	26/04/09	1,490	1,490	1,480	1,484	-3	-0.20	4,200	-
[3166]	26/04/08	1,464	1,487	1,464	1,487	+17	+1.16	7,400	-
[3166]	26/04/07	1,464	1,470	1,458	1,470	+7	+0.48	8,400	-
[3166]	26/04/06	1,461	1,473	1,461	1,463	+2	+0.14	3,700	-
[3166]	26/04/03	1,475	1,477	1,461	1,461	-13	-0.88	6,600	-
[3166]	26/04/02	1,489	1,510	1,465	1,474	-6	-0.41	11,900	-
[3166]	26/04/01	1,460	1,491	1,451	1,480	+33	+2.28	13,500	-
[3166]	26/03/31	1,450	1,457	1,442	1,447	-5	-0.34	16,400	-
[3166]	26/03/30	1,441	1,520	1,441	1,452	-85	-5.53	39,200	-
[3166]	26/03/27	1,568	1,568	1,537	1,537	-31	-1.98	98,300	-
[3166]	26/03/26	1,568	1,577	1,568	1,568	-2	-0.13	24,500	-
[3166]	26/03/25	1,571	1,580	1,570	1,570	0	0.00	12,700	-
[3166]	26/03/24	1,600	1,600	1,569	1,570	-7	-0.44	14,200	-
[3166]	26/03/23	1,589	1,589	1,568	1,577	-5	-0.32	14,200	-
[3166]	26/03/19	1,573	1,584	1,573	1,582	+10	+0.64	5,000	-
[3166]	26/03/18	1,573	1,582	1,572	1,572	-1	-0.06	6,000	-
[3166]	26/03/17	1,567	1,575	1,567	1,573	+3	+0.19	5,500	-
[3166]	26/03/16	1,575	1,580	1,570	1,570	-6	-0.38	6,200	-
[3166]	26/03/13	1,580	1,581	1,573	1,576	-6	-0.38	5,500	-
[3166]	26/03/12	1,590	1,598	1,581	1,582	-7	-0.44	4,300	-
[3166]	26/03/11	1,585	1,594	1,582	1,589	+28	+1.79	10,200	-
[3166]	26/03/10	1,589	1,595	1,560	1,561	+1	+0.06	10,300	-
[3166]	26/03/09	1,581	1,582	1,545	1,560	-25	-1.58	13,800	-
[3166]	26/03/06	1,577	1,597	1,577	1,585	+9	+0.57	4,500	-
[3166]	26/03/05	1,574	1,580	1,571	1,576	+22	+1.42	5,500	-
[3166]	26/03/04	1,565	1,599	1,536	1,554	-16	-1.02	16,000	-
[3166]	26/03/03	1,610	1,610	1,570	1,570	-42	-2.61	11,500	-
[3166]	26/03/02	1,590	1,612	1,590	1,612	+15	+0.94	13,900	-
[3166]	26/02/27	1,592	1,597	1,585	1,597	+2	+0.13	11,000	-
[3166]	26/02/26	1,580	1,598	1,580	1,595	+15	+0.95	7,600	-
[3166]	26/02/25	1,566	1,580	1,566	1,580	+11	+0.70	10,300	-
[3166]	26/02/24	1,551	1,569	1,551	1,569	+18	+1.16	8,000	-
[3166]	26/02/20	1,550	1,553	1,542	1,551	+11	+0.71	9,600	-
[3166]	26/02/19	1,532	1,544	1,532	1,540	+3	+0.20	3,800	-
[3166]	26/02/18	1,527	1,537	1,527	1,537	+11	+0.72	6,300	-
[3166]	26/02/17	1,508	1,527	1,508	1,526	+18	+1.19	6,000	-
[3166]	26/02/16	1,518	1,520	1,508	1,508	-11	-0.72	4,100	-
[3166]	26/02/13	1,517	1,519	1,500	1,519	+3	+0.20	8,000	-
[3166]	26/02/12	1,517	1,518	1,513	1,516	-1	-0.07	4,600	-
[3166]	26/02/10	1,511	1,519	1,511	1,517	+6	+0.40	2,900	-
[3166]	26/02/09	1,520	1,528	1,511	1,511	-8	-0.53	11,200	-
[3166]	26/02/06	1,506	1,519	1,506	1,519	+5	+0.33	7,900	-
[3166]	26/02/05	1,500	1,514	1,495	1,514	+19	+1.27	10,900	-
[3166]	26/02/04	1,490	1,497	1,481	1,495	+4	+0.27	6,600	-
[3166]	26/02/03	1,484	1,491	1,479	1,491	+13	+0.88	3,700	-
[3166]	26/02/02	1,484	1,485	1,464	1,478	-2	-0.14	3,900	-
[3166]	26/01/30	1,455	1,481	1,454	1,480	+26	+1.79	4,600	-
[3166]	26/01/29	1,456	1,459	1,453	1,454	-6	-0.41	4,800	-
[3166]	26/01/28	1,481	1,481	1,460	1,460	-17	-1.15	6,400	-
[3166]	26/01/27	1,490	1,490	1,477	1,477	-9	-0.61	3,800	-
[3166]	26/01/26	1,500	1,500	1,486	1,486	-14	-0.93	6,900	-
[3166]	26/01/23	1,496	1,502	1,495	1,500	-2	-0.13	3,500	-
[3166]	26/01/22	1,494	1,505	1,494	1,502	+1	+0.07	4,100	-
[3166]	26/01/21	1,499	1,504	1,488	1,501	+1	+0.07	5,600	-
[3166]	26/01/20	1,505	1,506	1,498	1,500	-5	-0.33	4,400	-
[3166]	26/01/19	1,492	1,505	1,492	1,505	+14	+0.94	8,200	-
[3166]	26/01/16	1,490	1,492	1,487	1,491	+5	+0.34	3,900	-
[3166]	26/01/15	1,488	1,489	1,485	1,486	+1	+0.07	3,000	-
[3166]	26/01/14	1,485	1,491	1,485	1,485	0	0.00	4,900	-
[3166]	26/01/13	1,489	1,492	1,480	1,485	-4	-0.27	13,200	-
[3166]	26/01/09	1,479	1,489	1,478	1,489	+9	+0.61	5,800	-
[3166]	26/01/08	1,475	1,480	1,473	1,480	+9	+0.61	5,400	-
[3166]	26/01/07	1,468	1,471	1,466	1,471	+3	+0.20	5,500	-
[3166]	26/01/06	1,467	1,468	1,460	1,468	+11	+0.75	4,700	-
[3166]	26/01/05	1,458	1,471	1,453	1,457	+7	+0.48	9,000	-
[3166]	25/12/30	1,451	1,452	1,445	1,450	+7	+0.49	4,100	-
[3166]	25/12/29	1,443	1,450	1,443	1,443	+4	+0.28	5,100	-
[3166]	25/12/26	1,439	1,439	1,432	1,439	+7	+0.49	2,900	-
[3166]	25/12/25	1,435	1,440	1,431	1,432	-3	-0.21	3,800	-
[3166]	25/12/24	1,440	1,441	1,430	1,435	-4	-0.28	4,800	-
[3166]	25/12/23	1,439	1,441	1,438	1,439	0	0.00	2,400	-
[3166]	25/12/22	1,438	1,447	1,438	1,439	+1	+0.07	5,100	-
[3166]	25/12/19	1,437	1,440	1,437	1,438	+1	+0.07	2,700	-
[3166]	25/12/18	1,437	1,439	1,436	1,437	+2	+0.14	2,600	-
[3166]	25/12/17	1,435	1,435	1,432	1,435	+4	+0.28	2,700	-
[3166]	25/12/16	1,437	1,438	1,431	1,431	-2	-0.14	3,100	-
[3166]	25/12/15	1,431	1,436	1,430	1,433	+3	+0.21	6,300	-
[3166]	25/12/12	1,426	1,432	1,423	1,430	+9	+0.63	3,500	-
[3166]	25/12/11	1,425	1,425	1,421	1,421	-6	-0.42	3,200	-
[3166]	25/12/10	1,428	1,428	1,426	1,427	-5	-0.35	5,300	-
[3166]	25/12/09	1,432	1,432	1,425	1,432	+3	+0.21	2,500	-
[3166]	25/12/08	1,430	1,432	1,425	1,429	-1	-0.07	7,100	-
[3166]	25/12/05	1,430	1,432	1,427	1,430	+1	+0.07	4,100	-
[3166]	25/12/04	1,430	1,431	1,421	1,429	+6	+0.42	6,400	-
[3166]	25/12/03	1,422	1,424	1,420	1,423	-1	-0.07	2,100	-
[3166]	25/12/02	1,425	1,426	1,421	1,424	+4	+0.28	2,400	-
[3166]	25/12/01	1,422	1,425	1,416	1,420	+3	+0.21	4,000	-
[3166]	25/11/28	1,420	1,430	1,417	1,417	-1	-0.07	7,800	-
[3166]	25/11/27	1,413	1,420	1,413	1,418	-1	-0.07	2,300	-
[3166]	25/11/26	1,415	1,420	1,410	1,419	+6	+0.42	4,300	-
[3166]	25/11/25	1,410	1,416	1,410	1,413	+3	+0.21	3,200	-
[3166]	25/11/21	1,408	1,413	1,407	1,410	-2	-0.14	1,300	-
[3166]	25/11/20	1,413	1,418	1,408	1,412	-1	-0.07	2,100	-
[3166]	25/11/19	1,405	1,418	1,404	1,413	+6	+0.43	7,600	-
[3166]	25/11/18	1,406	1,407	1,403	1,407	+4	+0.29	3,600	-
[3166]	25/11/17	1,408	1,408	1,400	1,403	+1	+0.07	3,500	-
[3166]	25/11/14	1,399	1,403	1,399	1,402	+2	+0.14	2,600	-
[3166]	25/11/13	1,400	1,405	1,400	1,400	+1	+0.07	2,200	-
[3166]	25/11/12	1,399	1,400	1,396	1,399	+1	+0.07	2,900	-
[3166]	25/11/11	1,395	1,398	1,395	1,398	+3	+0.22	2,800	-
[3166]	25/11/10	1,391	1,396	1,391	1,395	+4	+0.29	2,000	-
[3166]	25/11/07	1,395	1,395	1,390	1,391	-4	-0.29	1,600	-
[3166]	25/11/06	1,399	1,400	1,388	1,395	0	0.00	7,100	-
[3166]	25/11/05	1,397	1,397	1,388	1,395	+5	+0.36	5,000	-
[3166]	25/11/04	1,385	1,390	1,385	1,390	+4	+0.29	3,300	-
[3166]	25/10/31	1,395	1,396	1,385	1,386	-10	-0.72	3,200	-
[3166]	25/10/30	1,390	1,400	1,388	1,396	+6	+0.43	4,000	-
[3166]	25/10/29	1,390	1,398	1,390	1,390	-3	-0.22	3,500	-
[3166]	25/10/28	1,398	1,398	1,393	1,393	-6	-0.43	1,600	-
[3166]	25/10/27	1,399	1,400	1,394	1,399	0	0.00	3,000	-
[3166]	25/10/24	1,393	1,399	1,393	1,399	+7	+0.50	2,600	-
[3166]	25/10/23	1,393	1,397	1,391	1,392	+2	+0.14	2,000	-
[3166]	25/10/22	1,389	1,392	1,388	1,390	+1	+0.07	2,000	-
[3166]	25/10/21	1,390	1,392	1,387	1,389	-1	-0.07	2,100	-
[3166]	25/10/20	1,388	1,390	1,385	1,390	+2	+0.14	3,700	-
[3166]	25/10/17	1,388	1,390	1,387	1,388	0	0.00	2,100	-
[3166]	25/10/16	1,388	1,395	1,388	1,388	-2	-0.14	2,800	-
[3166]	25/10/15	1,396	1,400	1,388	1,390	0	0.00	2,600	-
[3166]	25/10/14	1,390	1,394	1,386	1,390	-3	-0.22	4,500	-
[3166]	25/10/10	1,393	1,396	1,393	1,393	0	0.00	2,700	-
[3166]	25/10/09	1,400	1,400	1,393	1,393	-7	-0.50	2,200	-
[3166]	25/10/08	1,401	1,403	1,398	1,400	+1	+0.07	1,800	-
[3166]	25/10/07	1,404	1,404	1,398	1,399	+1	+0.07	2,600	-
[3166]	25/10/06	1,404	1,406	1,393	1,398	+5	+0.36	5,300	-
[3166]	25/10/03	1,393	1,405	1,393	1,393	-1	-0.07	3,300	-
[3166]	25/10/02	1,397	1,397	1,394	1,394	-3	-0.21	3,500	-
[3166]	25/10/01	1,404	1,405	1,397	1,397	-11	-0.78	3,100	-
[3166]	25/09/30	1,414	1,414	1,403	1,408	-6	-0.42	3,300	-
[3166]	25/09/29	1,405	1,414	1,401	1,414	+5	+0.35	4,500	-
[3166]	25/09/26	1,409	1,415	1,409	1,409	+1	+0.07	3,400	-
[3166]	25/09/25	1,416	1,418	1,408	1,408	-2	-0.14	5,500	-
[3166]	25/09/24	1,411	1,417	1,410	1,410	-6	-0.42	4,100	-
[3166]	25/09/22	1,411	1,417	1,410	1,416	+5	+0.35	2,300	-
[3166]	25/09/19	1,419	1,419	1,411	1,411	0	0.00	2,800	-
[3166]	25/09/18	1,412	1,415	1,410	1,411	-3	-0.21	3,300	-
[3166]	25/09/17	1,415	1,417	1,411	1,414	-1	-0.07	2,200	-
[3166]	25/09/16	1,415	1,419	1,411	1,415	0	0.00	6,400	-
[3166]	25/09/12	1,415	1,418	1,414	1,415	0	0.00	1,900	-
[3166]	25/09/11	1,418	1,419	1,415	1,415	0	0.00	2,700	-
[3166]	25/09/10	1,415	1,420	1,414	1,415	+1	+0.07	3,000	-
[3166]	25/09/09	1,414	1,419	1,414	1,414	0	0.00	2,100	-
[3166]	25/09/08	1,416	1,420	1,414	1,414	-2	-0.14	3,100	-
[3166]	25/09/05	1,420	1,421	1,412	1,416	-4	-0.28	2,700	-