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
[3167]	26/10/29	1,338	1,346	1,320	1,327	-11.0	-0.82	728,000	155,454,980,096
[3167]	26/10/28	1,365	1,370	1,338	1,338	-35.0	-2.55	251,600	156,743,614,464
[3167]	26/10/27	1,388	1,395	1,370	1,373	-16.0	-1.15	346,500	161,718,501,376
[3167]	26/10/26	1,368	1,392	1,359	1,389	+32.0	+2.36	340,800	166,067,290,112
[3167]	26/10/23	1,369	1,384	1,351	1,357	+4.0	+0.30	351,100	162,241,413,120
[3167]	26/10/22	1,340	1,358	1,338	1,353	+15.0	+1.12	219,300	161,763,180,544
[3167]	26/10/21	1,346	1,349	1,335	1,338	+2.0	+0.15	308,800	159,969,787,904
[3167]	26/10/20	1,337	1,349	1,331	1,336	-1.0	-0.07	234,600	159,730,679,808
[3167]	26/10/19	1,335	1,350	1,330	1,337	+7.0	+0.53	228,300	159,850,233,856
[3167]	26/10/16	1,332	1,345	1,325	1,330	-2.0	-0.15	280,000	159,013,322,752
[3167]	26/10/15	1,330	1,340	1,325	1,332	+11.0	+0.83	403,200	159,252,430,848
[3167]	26/10/14	1,330	1,334	1,312	1,321	-4.0	-0.30	274,200	157,937,287,168
[3167]	26/10/13	1,324	1,334	1,314	1,325	+13.0	+0.99	508,600	158,415,519,744
[3167]	26/10/09	1,319	1,334	1,312	1,312	-3.0	-0.23	423,900	156,861,267,968
[3167]	26/10/08	1,330	1,330	1,311	1,315	-15.0	-1.13	429,000	157,219,930,112
[3167]	26/10/07	1,331	1,344	1,328	1,330	-1.0	-0.08	408,800	159,013,322,752
[3167]	26/10/06	1,330	1,343	1,325	1,331	+4.0	+0.30	323,200	159,132,876,800
[3167]	26/10/05	1,331	1,332	1,320	1,327	-5.0	-0.38	287,700	158,654,644,224
[3167]	26/10/02	1,330	1,336	1,319	1,332	-10.0	-0.75	360,900	159,252,430,848
[3167]	26/10/01	1,312	1,342	1,310	1,342	+17.0	+1.28	531,300	160,448,020,480
[3167]	26/09/30	1,325	1,332	1,311	1,325	-4.0	-0.30	353,200	158,415,519,744
[3167]	26/09/29	1,345	1,347	1,323	1,329	-33.0	-2.42	744,800	158,893,768,704
[3167]	26/09/28	1,379	1,382	1,360	1,362	-9.0	-0.66	2,216,100	162,839,199,744
[3167]	26/09/25	1,365	1,380	1,364	1,371	+16.0	+1.18	908,900	163,915,235,328
[3167]	26/09/24	1,383	1,383	1,349	1,355	-32.0	-2.31	1,279,800	162,002,288,640
[3167]	26/09/18	1,404	1,410	1,387	1,387	-17.0	-1.21	925,900	165,828,182,016
[3167]	26/09/17	1,391	1,417	1,391	1,404	+20.0	+1.45	773,200	167,860,682,752
[3167]	26/09/16	1,374	1,392	1,368	1,384	+22.0	+1.62	498,600	165,469,503,488
[3167]	26/09/15	1,361	1,375	1,355	1,362	+3.0	+0.22	632,400	175,559,491,584
[3167]	26/09/14	1,338	1,364	1,330	1,359	+37.0	+2.80	554,700	175,172,796,416
[3167]	26/09/11	1,313	1,334	1,309	1,322	-3.0	-0.23	497,900	170,403,561,472
[3167]	26/09/10	1,327	1,330	1,315	1,325	-2.0	-0.15	339,100	170,790,256,640
[3167]	26/09/09	1,324	1,340	1,318	1,327	-2.0	-0.15	302,300	171,048,042,496
[3167]	26/09/08	1,318	1,338	1,310	1,329	+9.0	+0.68	256,400	171,305,844,736
[3167]	26/09/07	1,330	1,341	1,318	1,320	-19.0	-1.42	346,800	170,145,759,232
[3167]	26/09/04	1,330	1,339	1,323	1,339	+7.0	+0.53	278,800	172,594,823,168
[3167]	26/09/03	1,334	1,341	1,326	1,332	-1.0	-0.08	300,600	171,692,539,904
[3167]	26/09/02	1,319	1,338	1,315	1,333	+9.0	+0.68	465,300	171,821,432,832
[3167]	26/09/01	1,311	1,329	1,310	1,324	+16.0	+1.22	293,100	170,661,347,328
[3167]	26/08/31	1,296	1,317	1,296	1,308	+13.0	+1.00	404,700	168,598,978,560
[3167]	26/08/28	1,283	1,296	1,280	1,295	+6.0	+0.47	224,400	166,923,304,960
[3167]	26/08/27	1,279	1,295	1,274	1,289	0	+0.00	201,000	166,147,112,960
[3167]	26/08/26	1,286	1,299	1,285	1,289	+3.0	+0.23	264,100	166,147,112,960
[3167]	26/08/25	1,266	1,288	1,266	1,286	+25.0	+1.98	256,400	165,760,417,792
[3167]	26/08/24	1,263	1,278	1,260	1,261	-2.0	-0.16	186,000	162,538,012,672
[3167]	26/08/21	1,258	1,264	1,253	1,263	+11.0	+0.88	182,600	162,795,814,912
[3167]	26/08/20	1,245	1,257	1,244	1,252	+11.0	+0.89	191,000	161,377,959,936
[3167]	26/08/19	1,254	1,260	1,237	1,241	-10.0	-0.80	188,800	159,960,088,576
[3167]	26/08/18	1,245	1,256	1,235	1,251	+17.0	+1.38	262,100	161,249,050,624
[3167]	26/08/17	1,234	1,249	1,233	1,234	+2.0	+0.16	197,500	159,057,821,696
[3167]	26/08/14	1,233	1,245	1,230	1,232	-7.0	-0.56	176,100	158,800,035,840
[3167]	26/08/13	1,228	1,239	1,221	1,239	+11.0	+0.90	277,000	159,702,302,720
[3167]	26/08/12	1,240	1,247	1,227	1,228	-8.0	-0.65	234,300	158,284,447,744
[3167]	26/08/10	1,222	1,250	1,221	1,236	+17.0	+1.39	414,400	159,315,607,552
[3167]	26/08/07	1,160	1,228	1,156	1,219	+105.0	+9.43	925,300	157,124,378,624
[3167]	26/08/06	1,106	1,119	1,104	1,114	+8.0	+0.72	237,700	143,590,293,504
[3167]	26/08/05	1,125	1,127	1,106	1,106	-24.0	-2.12	229,800	142,559,117,312
[3167]	26/08/04	1,148	1,148	1,124	1,130	-18.0	-1.57	227,000	145,652,629,504
[3167]	26/08/03	1,162	1,162	1,135	1,148	-14.0	-1.20	300,100	147,972,751,360
[3167]	26/07/31	1,172	1,195	1,161	1,162	-37.0	-3.09	300,500	149,777,301,504
[3167]	26/07/30	1,191	1,204	1,171	1,199	+4.0	+0.33	361,300	154,546,454,528
[3167]	26/07/29	1,181	1,208	1,174	1,195	+28.0	+2.40	377,000	154,030,866,432
[3167]	26/07/28	1,165	1,170	1,153	1,167	+12.0	+1.04	220,100	150,421,782,528
[3167]	26/07/27	1,150	1,160	1,146	1,155	+15.0	+1.32	231,700	148,875,034,624
[3167]	26/07/24	1,125	1,140	1,120	1,140	+7.0	+0.62	163,700	146,941,591,552
[3167]	26/07/23	1,145	1,147	1,130	1,133	-14.0	-1.22	172,700	146,039,308,288
[3167]	26/07/22	1,142	1,151	1,133	1,147	+1.0	+0.09	223,000	147,843,858,432
[3167]	26/07/21	1,159	1,165	1,144	1,146	-3.0	-0.26	232,100	147,714,965,504
[3167]	26/07/17	1,152	1,163	1,145	1,149	+3	+0.26	247,000	-
[3167]	26/07/16	1,152	1,158	1,146	1,146	-4	-0.35	149,800	-
[3167]	26/07/15	1,153	1,157	1,146	1,150	+3	+0.26	160,400	-
[3167]	26/07/14	1,155	1,159	1,147	1,147	+3	+0.26	167,100	-
[3167]	26/07/13	1,160	1,160	1,141	1,144	-5	-0.44	218,900	-
[3167]	26/07/10	1,168	1,171	1,149	1,149	-22	-1.88	289,000	-
[3167]	26/07/09	1,172	1,184	1,167	1,171	-1	-0.09	195,200	-
[3167]	26/07/08	1,180	1,185	1,172	1,172	+3	+0.26	199,600	-
[3167]	26/07/07	1,152	1,177	1,151	1,169	+17	+1.48	163,700	-
[3167]	26/07/06	1,146	1,160	1,143	1,152	+4	+0.35	220,900	-
[3167]	26/07/03	1,146	1,159	1,143	1,148	+14	+1.23	203,700	-
[3167]	26/07/02	1,142	1,144	1,132	1,134	+4	+0.35	214,300	-
[3167]	26/07/01	1,153	1,155	1,127	1,130	-19	-1.65	317,300	-
[3167]	26/06/30	1,155	1,157	1,145	1,149	-3	-0.26	282,500	-
[3167]	26/06/29	1,150	1,158	1,144	1,152	+9	+0.79	247,600	-
[3167]	26/06/26	1,147	1,150	1,137	1,143	+7	+0.62	166,600	-
[3167]	26/06/25	1,142	1,145	1,134	1,136	-7	-0.61	132,100	-
[3167]	26/06/24	1,143	1,148	1,126	1,143	+4	+0.35	308,800	-
[3167]	26/06/23	1,123	1,141	1,114	1,139	+18	+1.61	453,100	-
[3167]	26/06/22	1,125	1,130	1,114	1,121	+16	+1.45	243,000	-
[3167]	26/06/19	1,102	1,109	1,100	1,105	+1	+0.09	250,000	-
[3167]	26/06/18	1,103	1,113	1,101	1,104	+1	+0.09	214,500	-
[3167]	26/06/17	1,120	1,126	1,103	1,103	-6	-0.54	167,800	-
[3167]	26/06/16	1,110	1,115	1,104	1,109	-4	-0.36	241,000	-
[3167]	26/06/15	1,125	1,135	1,113	1,113	-11	-0.98	163,100	-
[3167]	26/06/12	1,116	1,134	1,115	1,124	+1	+0.09	299,100	-
[3167]	26/06/11	1,118	1,126	1,112	1,123	+6	+0.54	181,400	-
[3167]	26/06/10	1,113	1,128	1,112	1,117	+15	+1.36	253,600	-
[3167]	26/06/09	1,098	1,108	1,093	1,102	+6	+0.55	287,700	-
[3167]	26/06/08	1,080	1,097	1,079	1,096	+13	+1.20	306,700	-
[3167]	26/06/05	1,085	1,094	1,079	1,083	0	0.00	202,000	-
[3167]	26/06/04	1,083	1,085	1,076	1,083	-3	-0.28	242,400	-
[3167]	26/06/03	1,074	1,090	1,070	1,086	+10	+0.93	187,500	-
[3167]	26/06/02	1,076	1,077	1,061	1,076	-11	-1.01	287,900	-
[3167]	26/06/01	1,105	1,105	1,080	1,087	-18	-1.63	315,100	-
[3167]	26/05/29	1,119	1,127	1,105	1,105	-14	-1.25	255,000	-
[3167]	26/05/28	1,123	1,125	1,113	1,119	+1	+0.09	250,900	-
[3167]	26/05/27	1,116	1,122	1,107	1,118	+1	+0.09	228,600	-
[3167]	26/05/26	1,119	1,119	1,108	1,117	-2	-0.18	223,900	-
[3167]	26/05/25	1,133	1,135	1,111	1,119	-14	-1.24	201,400	-
[3167]	26/05/22	1,149	1,150	1,123	1,133	-15.0	-1.31	228,100	-
[3167]	26/05/21	1,149	1,157	1,142	1,148	-1.0	-0.09	246,100	-
[3167]	26/05/20	1,156	1,167	1,141	1,149	-6.0	-0.52	217,400	-
[3167]	26/05/19	1,136	1,156	1,129	1,155	+29.0	+2.58	253,500	-
[3167]	26/05/18	1,121	1,128	1,117	1,126	-4.0	-0.35	289,400	-
[3167]	26/05/15	1,123	1,130	1,119	1,130	+12.0	+1.07	169,900	-
[3167]	26/05/14	1,117	1,122	1,112	1,118	+1.0	+0.09	208,400	-
[3167]	26/05/13	1,130	1,137	1,117	1,117	-8.0	-0.71	284,500	-
[3167]	26/05/12	1,123	1,132	1,117	1,125	+11.0	+0.99	270,100	-
[3167]	26/05/11	1,117	1,141	1,110	1,114	-15.0	-1.33	392,000	-
[3167]	26/05/08	1,135	1,135	1,107	1,129	-9.0	-0.79	379,300	-
[3167]	26/05/07	1,130	1,146	1,130	1,138	+5.0	+0.44	281,600	-
[3167]	26/05/01	1,131	1,136	1,120	1,133	-8.0	-0.70	381,700	-
[3167]	26/04/30	1,142	1,145	1,131	1,141	-11.0	-0.95	303,600	-
[3167]	26/04/28	1,146	1,153	1,139	1,152	+12.0	+1.05	301,200	-
[3167]	26/04/27	1,142	1,148	1,133	1,140	-2	-0.18	199,700	-
[3167]	26/04/24	1,146	1,150	1,135	1,142	-6	-0.52	199,900	-
[3167]	26/04/23	1,140	1,148	1,128	1,148	-1	-0.09	288,600	-
[3167]	26/04/22	1,164	1,166	1,144	1,149	-15	-1.29	288,200	-
[3167]	26/04/21	1,173	1,176	1,158	1,164	-9	-0.77	229,300	-
[3167]	26/04/20	1,192	1,194	1,166	1,173	-14	-1.18	202,900	-
[3167]	26/04/17	1,190	1,192	1,184	1,187	+3	+0.25	244,800	-
[3167]	26/04/16	1,190	1,195	1,181	1,184	-3	-0.25	277,300	-
[3167]	26/04/15	1,182	1,189	1,179	1,187	+13	+1.11	284,000	-
[3167]	26/04/14	1,180	1,189	1,170	1,174	-10	-0.84	248,100	-
[3167]	26/04/13	1,172	1,185	1,171	1,184	+6	+0.51	249,200	-
[3167]	26/04/10	1,205	1,206	1,174	1,178	-22	-1.83	259,500	-
[3167]	26/04/09	1,200	1,215	1,199	1,200	+4	+0.33	214,900	-
[3167]	26/04/08	1,198	1,200	1,190	1,196	+9	+0.76	287,800	-
[3167]	26/04/07	1,183	1,190	1,180	1,187	+9	+0.76	242,100	-
[3167]	26/04/06	1,173	1,179	1,170	1,178	+6	+0.51	214,700	-
[3167]	26/04/03	1,165	1,172	1,163	1,172	+17	+1.47	225,300	-
[3167]	26/04/02	1,175	1,179	1,154	1,155	-18	-1.53	378,000	-
[3167]	26/04/01	1,171	1,173	1,150	1,173	+9	+0.77	252,700	-
[3167]	26/03/31	1,170	1,174	1,163	1,164	+9	+0.78	363,800	-
[3167]	26/03/30	1,127	1,158	1,125	1,155	-19	-1.62	765,500	-
[3167]	26/03/27	1,170	1,182	1,166	1,174	+9	+0.77	1,371,700	-
[3167]	26/03/26	1,173	1,177	1,157	1,165	-7	-0.60	1,039,800	-
[3167]	26/03/25	1,179	1,185	1,171	1,172	+3	+0.26	706,000	-
[3167]	26/03/24	1,161	1,170	1,159	1,169	+24	+2.10	527,000	-
[3167]	26/03/23	1,143	1,152	1,138	1,145	-12	-1.04	715,600	-
[3167]	26/03/19	1,169	1,177	1,157	1,157	-22	-1.87	511,700	-
[3167]	26/03/18	1,165	1,181	1,165	1,179	+19	+1.64	344,400	-
[3167]	26/03/17	1,163	1,166	1,157	1,160	+2	+0.17	419,300	-
[3167]	26/03/16	1,160	1,168	1,156	1,158	-2	-0.17	403,300	-
[3167]	26/03/13	1,159	1,170	1,156	1,160	-4	-0.34	348,900	-
[3167]	26/03/12	1,175	1,179	1,161	1,164	-18	-1.52	314,600	-
[3167]	26/03/11	1,189	1,194	1,182	1,182	+3	+0.25	213,300	-
[3167]	26/03/10	1,179	1,187	1,175	1,179	+7	+0.60	311,500	-
[3167]	26/03/09	1,150	1,180	1,142	1,172	-1	-0.09	403,200	-
[3167]	26/03/06	1,180	1,181	1,167	1,173	-13	-1.10	339,400	-
[3167]	26/03/05	1,203	1,203	1,182	1,186	+4	+0.34	321,600	-
[3167]	26/03/04	1,186	1,200	1,159	1,182	-25	-2.07	461,200	-
[3167]	26/03/03	1,201	1,210	1,196	1,207	-4	-0.33	407,400	-
[3167]	26/03/02	1,203	1,215	1,194	1,211	-1	-0.08	358,800	-
[3167]	26/02/27	1,210	1,217	1,205	1,212	+7	+0.58	289,100	-
[3167]	26/02/26	1,205	1,210	1,200	1,205	+4	+0.33	245,400	-
[3167]	26/02/25	1,216	1,217	1,197	1,201	-9	-0.74	309,600	-
[3167]	26/02/24	1,212	1,216	1,196	1,210	+5	+0.41	258,100	-
[3167]	26/02/20	1,205	1,210	1,197	1,205	-13	-1.07	222,600	-
[3167]	26/02/19	1,205	1,218	1,194	1,218	+7	+0.58	211,000	-
[3167]	26/02/18	1,209	1,214	1,203	1,211	+7	+0.58	205,400	-
[3167]	26/02/17	1,198	1,214	1,198	1,204	+6	+0.50	231,000	-
[3167]	26/02/16	1,209	1,210	1,193	1,198	-6	-0.50	325,600	-
[3167]	26/02/13	1,210	1,213	1,199	1,204	-2	-0.17	236,500	-
[3167]	26/02/12	1,205	1,210	1,195	1,206	+10	+0.84	385,100	-
[3167]	26/02/10	1,196	1,209	1,196	1,196	+2	+0.17	270,800	-
[3167]	26/02/09	1,191	1,211	1,186	1,194	+14	+1.19	423,600	-
[3167]	26/02/06	1,174	1,200	1,172	1,180	+36	+3.15	553,100	-
[3167]	26/02/05	1,160	1,163	1,144	1,144	-4	-0.35	281,200	-
[3167]	26/02/04	1,152	1,159	1,148	1,148	-5	-0.43	262,700	-
[3167]	26/02/03	1,145	1,162	1,144	1,153	+13	+1.14	240,700	-
[3167]	26/02/02	1,150	1,156	1,139	1,140	-8	-0.70	279,400	-
[3167]	26/01/30	1,150	1,152	1,142	1,148	+6	+0.53	203,100	-
[3167]	26/01/29	1,138	1,147	1,124	1,142	-1	-0.09	283,500	-
[3167]	26/01/28	1,144	1,149	1,134	1,143	-9	-0.78	330,500	-
[3167]	26/01/27	1,148	1,154	1,142	1,152	+2	+0.17	330,600	-
[3167]	26/01/26	1,160	1,160	1,144	1,150	-17	-1.46	388,000	-
[3167]	26/01/23	1,167	1,176	1,167	1,167	+3	+0.26	234,400	-
[3167]	26/01/22	1,155	1,168	1,154	1,164	+9	+0.78	343,900	-
[3167]	26/01/21	1,147	1,161	1,141	1,155	+5	+0.43	439,800	-
[3167]	26/01/20	1,150	1,162	1,146	1,150	-2	-0.17	469,600	-
[3167]	26/01/19	1,143	1,156	1,140	1,152	+14	+1.23	415,400	-
[3167]	26/01/16	1,135	1,142	1,126	1,138	+3	+0.26	364,500	-
[3167]	26/01/15	1,135	1,140	1,130	1,135	+4	+0.35	501,600	-
[3167]	26/01/14	1,114	1,135	1,113	1,131	+47	+4.34	890,200	-
[3167]	26/01/13	1,083	1,089	1,078	1,084	+5	+0.46	430,600	-
[3167]	26/01/09	1,074	1,079	1,070	1,079	+9	+0.84	257,000	-
[3167]	26/01/08	1,069	1,074	1,063	1,070	+1	+0.09	211,700	-
[3167]	26/01/07	1,076	1,079	1,067	1,069	-12	-1.11	322,900	-
[3167]	26/01/06	1,073	1,082	1,071	1,081	+10	+0.93	265,800	-
[3167]	26/01/05	1,080	1,082	1,067	1,071	-10	-0.93	244,300	-
[3167]	25/12/30	1,083	1,086	1,081	1,081	-2	-0.18	187,400	-
[3167]	25/12/29	1,080	1,083	1,076	1,083	+3	+0.28	285,300	-
[3167]	25/12/26	1,073	1,080	1,073	1,080	+7	+0.65	179,600	-
[3167]	25/12/25	1,068	1,073	1,068	1,073	+5	+0.47	72,200	-
[3167]	25/12/24	1,076	1,076	1,067	1,068	-6	-0.56	139,600	-
[3167]	25/12/23	1,070	1,080	1,070	1,074	+5	+0.47	285,400	-
[3167]	25/12/22	1,075	1,078	1,061	1,069	-6	-0.56	203,400	-
[3167]	25/12/19	1,073	1,077	1,069	1,075	+1	+0.09	216,700	-
[3167]	25/12/18	1,068	1,078	1,064	1,074	+13	+1.23	207,000	-
[3167]	25/12/17	1,065	1,067	1,054	1,061	-4	-0.38	156,300	-
[3167]	25/12/16	1,068	1,073	1,065	1,065	0	0.00	232,100	-
[3167]	25/12/15	1,064	1,068	1,059	1,065	+11	+1.04	293,400	-
[3167]	25/12/12	1,055	1,059	1,054	1,054	+2	+0.19	243,400	-
[3167]	25/12/11	1,063	1,064	1,049	1,052	-6	-0.57	324,300	-
[3167]	25/12/10	1,050	1,064	1,049	1,058	+8	+0.76	312,800	-
[3167]	25/12/09	1,049	1,050	1,036	1,050	+4	+0.38	352,200	-
[3167]	25/12/08	1,047	1,055	1,043	1,046	+1	+0.10	359,200	-
[3167]	25/12/05	1,053	1,056	1,045	1,045	-13	-1.23	269,100	-
[3167]	25/12/04	1,048	1,059	1,048	1,058	+6	+0.57	257,800	-
[3167]	25/12/03	1,060	1,062	1,047	1,052	-15	-1.41	329,200	-
[3167]	25/12/02	1,071	1,074	1,060	1,067	-8	-0.74	308,100	-
[3167]	25/12/01	1,081	1,082	1,071	1,075	-6	-0.56	323,600	-
[3167]	25/11/28	1,071	1,082	1,071	1,081	+10	+0.93	244,300	-
[3167]	25/11/27	1,073	1,076	1,069	1,071	+2	+0.19	238,900	-
[3167]	25/11/26	1,064	1,074	1,064	1,069	+6	+0.56	324,100	-
[3167]	25/11/25	1,062	1,071	1,060	1,063	-3	-0.28	371,700	-
[3167]	25/11/21	1,050	1,067	1,048	1,066	+19	+1.81	451,700	-
[3167]	25/11/20	1,050	1,055	1,045	1,047	-2	-0.19	286,800	-
[3167]	25/11/19	1,050	1,053	1,044	1,049	-3	-0.29	230,800	-
[3167]	25/11/18	1,049	1,055	1,047	1,052	+1	+0.10	367,100	-
[3167]	25/11/17	1,040	1,051	1,040	1,051	+9	+0.86	271,600	-
[3167]	25/11/14	1,043	1,046	1,037	1,042	-1	-0.10	257,700	-
[3167]	25/11/13	1,042	1,048	1,041	1,043	+3	+0.29	256,800	-
[3167]	25/11/12	1,045	1,048	1,037	1,040	-1	-0.10	374,000	-
[3167]	25/11/11	1,040	1,051	1,026	1,041	+3	+0.29	498,600	-
[3167]	25/11/10	1,037	1,039	1,031	1,038	+3	+0.29	278,100	-
[3167]	25/11/07	1,028	1,035	1,025	1,035	+7	+0.68	186,400	-
[3167]	25/11/06	1,027	1,035	1,026	1,028	-3	-0.29	308,100	-
[3167]	25/11/05	1,022	1,031	1,021	1,031	+10	+0.98	443,600	-
[3167]	25/11/04	1,015	1,024	1,011	1,021	0	0.00	312,000	-
[3167]	25/10/31	1,022	1,024	1,013	1,021	+4	+0.39	349,700	-
[3167]	25/10/30	1,010	1,020	1,005	1,017	+6	+0.59	404,900	-
[3167]	25/10/29	1,019	1,021	1,010	1,011	-9	-0.88	520,900	-
[3167]	25/10/28	1,035	1,035	1,020	1,020	-18	-1.73	381,900	-
[3167]	25/10/27	1,033	1,042	1,032	1,038	+9	+0.87	376,200	-
[3167]	25/10/24	1,031	1,031	1,022	1,029	-2	-0.19	325,900	-
[3167]	25/10/23	1,022	1,032	1,020	1,031	+12	+1.18	388,400	-
[3167]	25/10/22	1,013	1,021	1,013	1,019	+10	+0.99	375,200	-
[3167]	25/10/21	1,014	1,016	1,008	1,009	-6	-0.59	253,100	-
[3167]	25/10/20	1,009	1,015	1,007	1,015	+11	+1.10	308,100	-
[3167]	25/10/17	1,002	1,005	999	1,004	-3	-0.30	272,900	-
[3167]	25/10/16	1,008	1,009	1,003	1,007	+2	+0.20	257,600	-
[3167]	25/10/15	1,010	1,010	1,004	1,005	0	0.00	411,700	-
[3167]	25/10/14	994	1,006	991	1,005	+6	+0.60	501,700	-
[3167]	25/10/10	1,000	1,000	989	999	-6	-0.60	519,800	-
[3167]	25/10/09	1,000	1,005	996	1,005	+4	+0.40	527,700	-
[3167]	25/10/08	999	1,007	998	1,001	+4	+0.40	365,400	-
[3167]	25/10/07	1,005	1,010	997	997	-14	-1.38	320,000	-
[3167]	25/10/06	1,010	1,012	998	1,011	+10	+1.00	531,100	-
[3167]	25/10/03	999	1,001	996	1,001	+2	+0.20	321,100	-
[3167]	25/10/02	1,000	1,007	986	999	-1	-0.10	599,500	-
[3167]	25/10/01	1,037	1,037	1,000	1,000	-41	-3.94	705,900	-
[3167]	25/09/30	1,060	1,060	1,036	1,041	-10	-0.95	465,800	-
[3167]	25/09/29	1,066	1,066	1,051	1,051	-30	-2.78	1,136,600	-
[3167]	25/09/26	1,068	1,081	1,067	1,081	+17	+1.60	2,135,400	-
[3167]	25/09/25	1,069	1,070	1,061	1,064	-6	-0.56	1,492,800	-
[3167]	25/09/24	1,051	1,070	1,051	1,070	+9	+0.85	1,283,900	-
[3167]	25/09/22	1,053	1,066	1,053	1,061	+4	+0.38	911,300	-
[3167]	25/09/19	1,050	1,059	1,050	1,057	+4	+0.38	926,200	-
[3167]	25/09/18	1,060	1,062	1,050	1,053	-10	-0.94	891,200	-
[3167]	25/09/17	1,068	1,070	1,061	1,063	-5	-0.47	658,600	-
[3167]	25/09/16	1,059	1,070	1,059	1,068	+6	+0.56	778,400	-
[3167]	25/09/12	1,069	1,073	1,059	1,062	-8	-0.75	754,200	-
[3167]	25/09/11	1,065	1,076	1,064	1,070	+7	+0.66	1,063,100	-
[3167]	25/09/10	1,059	1,064	1,053	1,063	+7	+0.66	427,600	-
[3167]	25/09/09	1,061	1,067	1,055	1,056	-3	-0.28	690,000	-
[3167]	25/09/08	1,054	1,060	1,053	1,059	+3	+0.28	544,900	-
[3167]	25/09/05	1,055	1,061	1,052	1,056	0	0.00	538,200	-