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
[3168]	26/10/29	1,079	1,092	1,030	1,043	-52.0	-4.75	64,600	14,762,501,120
[3168]	26/10/28	1,076	1,099	1,059	1,095	+44.0	+4.19	45,400	15,498,503,168
[3168]	26/10/27	1,037	1,063	1,030	1,051	+17.0	+1.64	41,700	14,875,731,968
[3168]	26/10/26	1,030	1,059	1,009	1,034	+7.0	+0.68	82,900	14,635,116,544
[3168]	26/10/23	1,055	1,055	982	1,027	-29.0	-2.75	109,200	14,536,038,400
[3168]	26/10/22	1,077	1,089	1,046	1,056	-21.0	-1.95	58,100	14,946,501,632
[3168]	26/10/21	1,070	1,097	1,050	1,077	+34.0	+3.26	85,000	15,243,732,992
[3168]	26/10/20	1,110	1,151	1,032	1,043	-67.0	-6.04	121,200	14,762,501,120
[3168]	26/10/19	1,034	1,110	1,015	1,110	+72.0	+6.94	89,800	15,710,811,136
[3168]	26/10/16	1,050	1,072	1,030	1,038	+38.0	+3.80	126,400	14,691,731,456
[3168]	26/10/15	1,035	1,066	1,000	1,000	-185.0	-15.61	266,900	14,153,883,648
[3168]	26/10/14	1,192	1,233	1,182	1,185	-18.0	-1.50	140,200	16,772,353,024
[3168]	26/10/13	1,202	1,218	1,173	1,203	-29.0	-2.35	119,700	17,027,122,176
[3168]	26/10/09	1,185	1,234	1,170	1,232	+17.0	+1.40	62,300	17,437,585,408
[3168]	26/10/08	1,253	1,253	1,207	1,215	-47.0	-3.72	83,500	17,196,969,984
[3168]	26/10/07	1,290	1,300	1,262	1,262	-21.0	-1.64	49,300	17,862,201,344
[3168]	26/10/06	1,245	1,310	1,227	1,283	+37.0	+2.97	111,000	18,159,433,728
[3168]	26/10/05	1,279	1,279	1,244	1,246	-18.0	-1.42	63,000	17,635,739,648
[3168]	26/10/02	1,286	1,302	1,264	1,264	-19.0	-1.48	75,400	17,890,508,800
[3168]	26/10/01	1,278	1,297	1,258	1,283	-5.0	-0.39	51,200	18,159,433,728
[3168]	26/09/30	1,263	1,290	1,251	1,288	+34.0	+2.71	34,900	18,230,202,368
[3168]	26/09/29	1,263	1,265	1,246	1,254	-2.0	-0.16	27,600	17,748,971,520
[3168]	26/09/28	1,275	1,288	1,254	1,256	-10.0	-0.79	38,600	17,777,278,976
[3168]	26/09/25	1,273	1,279	1,264	1,266	-7.0	-0.55	44,800	17,918,816,256
[3168]	26/09/24	1,280	1,295	1,264	1,273	0	+0.00	55,700	18,017,894,400
[3168]	26/09/18	1,294	1,297	1,269	1,273	+9.0	+0.71	51,000	18,017,894,400
[3168]	26/09/17	1,298	1,298	1,260	1,264	-4.0	-0.32	46,600	17,890,508,800
[3168]	26/09/16	1,243	1,268	1,239	1,268	+22.0	+1.77	38,600	17,947,125,760
[3168]	26/09/15	1,272	1,278	1,230	1,246	-44.0	-3.41	60,700	17,635,739,648
[3168]	26/09/14	1,208	1,297	1,201	1,290	+22.0	+1.74	74,400	18,258,509,824
[3168]	26/09/11	1,262	1,278	1,241	1,268	-39.0	-2.98	74,400	17,947,125,760
[3168]	26/09/10	1,320	1,323	1,278	1,307	-14.0	-1.06	84,900	18,499,127,296
[3168]	26/09/09	1,286	1,330	1,277	1,321	+35.0	+2.72	69,200	18,697,281,536
[3168]	26/09/08	1,288	1,324	1,267	1,286	+21.0	+1.66	133,000	18,201,894,912
[3168]	26/09/07	1,282	1,299	1,246	1,265	-11.0	-0.86	99,500	17,904,662,528
[3168]	26/09/04	1,280	1,288	1,255	1,276	0	+0.00	95,700	18,060,355,584
[3168]	26/09/03	1,301	1,304	1,270	1,276	-2.0	-0.16	72,900	18,060,355,584
[3168]	26/09/02	1,361	1,369	1,270	1,278	-129.0	-9.17	207,700	18,088,663,040
[3168]	26/09/01	1,383	1,407	1,371	1,407	+7.0	+0.50	99,000	19,914,514,432
[3168]	26/08/31	1,420	1,443	1,397	1,400	-50.0	-3.45	141,000	19,815,438,336
[3168]	26/08/28	1,451	1,468	1,425	1,450	-1.0	-0.07	144,800	20,523,130,880
[3168]	26/08/27	1,452	1,477	1,420	1,451	-8.0	-0.55	117,700	20,537,286,656
[3168]	26/08/26	1,450	1,509	1,445	1,459	+13.0	+0.90	128,400	20,650,516,480
[3168]	26/08/25	1,465	1,487	1,443	1,446	-9.0	-0.62	59,700	20,466,515,968
[3168]	26/08/24	1,472	1,489	1,440	1,455	+13.0	+0.90	86,600	20,593,901,568
[3168]	26/08/21	1,427	1,470	1,397	1,442	+15.0	+1.05	70,900	20,409,901,056
[3168]	26/08/20	1,470	1,499	1,419	1,427	+14.0	+0.99	120,600	20,197,593,088
[3168]	26/08/19	1,488	1,488	1,404	1,413	-102.0	-6.73	107,500	19,999,438,848
[3168]	26/08/18	1,650	1,651	1,503	1,515	-55.0	-3.50	260,600	21,443,133,440
[3168]	26/08/17	1,580	1,605	1,550	1,570	+70.0	+4.67	138,600	22,221,598,720
[3168]	26/08/14	1,522	1,555	1,482	1,500	-32.0	-2.09	70,400	21,230,825,472
[3168]	26/08/13	1,551	1,559	1,446	1,532	-19.0	-1.23	112,000	21,683,750,912
[3168]	26/08/12	1,601	1,624	1,540	1,551	-43.0	-2.70	98,300	21,952,673,792
[3168]	26/08/10	1,500	1,594	1,488	1,594	+114.0	+7.70	177,700	22,561,290,240
[3168]	26/08/07	1,501	1,538	1,454	1,480	+62.0	+4.37	134,500	20,947,748,864
[3168]	26/08/06	1,390	1,476	1,386	1,418	+23.0	+1.65	127,700	20,070,207,488
[3168]	26/08/05	1,331	1,395	1,328	1,395	+85.0	+6.49	133,500	19,744,667,648
[3168]	26/08/04	1,280	1,338	1,280	1,310	+34.0	+2.66	80,700	18,541,588,480
[3168]	26/08/03	1,246	1,295	1,237	1,276	+1.0	+0.08	47,700	18,060,355,584
[3168]	26/07/31	1,256	1,288	1,256	1,275	+40.0	+3.24	40,900	18,046,201,856
[3168]	26/07/30	1,220	1,256	1,220	1,235	+24.0	+1.98	56,400	17,480,046,592
[3168]	26/07/29	1,220	1,226	1,200	1,211	+1.0	+0.08	50,200	17,140,353,024
[3168]	26/07/28	1,235	1,236	1,208	1,210	-30.0	-2.42	53,700	17,126,199,296
[3168]	26/07/27	1,240	1,245	1,212	1,240	+7.0	+0.57	33,100	17,550,815,232
[3168]	26/07/24	1,233	1,233	1,208	1,233	-8.0	-0.64	38,900	17,451,739,136
[3168]	26/07/23	1,258	1,264	1,200	1,241	+10.0	+0.81	68,700	17,564,971,008
[3168]	26/07/22	1,210	1,258	1,201	1,231	+51.0	+4.32	112,900	17,423,431,680
[3168]	26/07/21	1,242	1,245	1,155	1,180	-62.0	-4.99	231,300	16,701,583,360
[3168]	26/07/17	1,250	1,279	1,200	1,242	-58	-4.46	128,800	-
[3168]	26/07/16	1,305	1,317	1,291	1,300	-32	-2.40	83,900	-
[3168]	26/07/15	1,355	1,363	1,286	1,332	-9	-0.67	284,900	-
[3168]	26/07/14	1,330	1,420	1,320	1,341	-109	-7.52	661,800	-
[3168]	26/07/13	1,340	1,476	1,331	1,450	+170	+13.28	729,600	-
[3168]	26/07/10	1,260	1,289	1,250	1,280	+42	+3.39	50,500	-
[3168]	26/07/09	1,240	1,260	1,222	1,238	-2	-0.16	32,300	-
[3168]	26/07/08	1,265	1,270	1,224	1,240	-11	-0.88	64,600	-
[3168]	26/07/07	1,300	1,307	1,239	1,251	-44	-3.40	52,200	-
[3168]	26/07/06	1,320	1,328	1,250	1,295	-5	-0.38	74,900	-
[3168]	26/07/03	1,206	1,310	1,196	1,300	+85	+7.00	106,200	-
[3168]	26/07/02	1,200	1,234	1,193	1,215	+13	+1.08	23,500	-
[3168]	26/07/01	1,209	1,213	1,190	1,202	+11	+0.92	26,900	-
[3168]	26/06/30	1,205	1,249	1,176	1,191	-11	-0.92	43,800	-
[3168]	26/06/29	1,228	1,230	1,162	1,202	-25	-2.04	64,000	-
[3168]	26/06/26	1,270	1,285	1,147	1,227	-44	-3.46	136,600	-
[3168]	26/06/25	1,312	1,312	1,251	1,271	-27	-2.08	71,100	-
[3168]	26/06/24	1,316	1,344	1,290	1,298	-30	-2.26	66,100	-
[3168]	26/06/23	1,386	1,396	1,315	1,328	-72	-5.14	56,800	-
[3168]	26/06/22	1,374	1,410	1,351	1,400	+7	+0.50	79,700	-
[3168]	26/06/19	1,356	1,422	1,350	1,393	+66	+4.97	134,400	-
[3168]	26/06/18	1,305	1,336	1,298	1,327	+7	+0.53	75,300	-
[3168]	26/06/17	1,314	1,350	1,300	1,320	-38	-2.80	73,200	-
[3168]	26/06/16	1,350	1,420	1,294	1,358	+8	+0.59	104,800	-
[3168]	26/06/15	1,434	1,460	1,315	1,350	+36	+2.74	126,400	-
[3168]	26/06/12	1,322	1,330	1,235	1,314	+22	+1.70	87,500	-
[3168]	26/06/11	1,331	1,331	1,265	1,292	-61	-4.51	94,300	-
[3168]	26/06/10	1,411	1,426	1,350	1,353	-75	-5.25	83,200	-
[3168]	26/06/09	1,518	1,520	1,406	1,428	-60	-4.03	132,500	-
[3168]	26/06/08	1,525	1,525	1,451	1,488	-149	-9.10	130,100	-
[3168]	26/06/05	1,637	1,659	1,571	1,637	-7	-0.43	141,800	-
[3168]	26/06/04	1,470	1,645	1,438	1,644	+154	+10.34	174,200	-
[3168]	26/06/03	1,479	1,550	1,460	1,490	+46	+3.19	138,700	-
[3168]	26/06/02	1,416	1,460	1,399	1,444	+31	+2.19	62,500	-
[3168]	26/06/01	1,400	1,425	1,385	1,413	+16	+1.15	56,200	-
[3168]	26/05/29	1,445	1,480	1,386	1,397	+3	+0.22	50,100	-
[3168]	26/05/28	1,393	1,413	1,350	1,394	-7	-0.50	53,000	-
[3168]	26/05/27	1,484	1,500	1,395	1,401	-83	-5.59	83,300	-
[3168]	26/05/26	1,530	1,535	1,455	1,484	-57	-3.70	64,500	-
[3168]	26/05/25	1,569	1,610	1,500	1,541	+42	+2.80	124,500	-
[3168]	26/05/22	1,465	1,538	1,456	1,499	+94.0	+6.69	133,800	-
[3168]	26/05/21	1,420	1,422	1,372	1,405	+34.0	+2.48	80,700	-
[3168]	26/05/20	1,465	1,480	1,337	1,371	-132.0	-8.78	190,200	-
[3168]	26/05/19	1,583	1,586	1,478	1,503	-40.0	-2.59	125,800	-
[3168]	26/05/18	1,655	1,669	1,532	1,543	-126.0	-7.55	141,100	-
[3168]	26/05/15	1,698	1,729	1,630	1,669	-3.0	-0.18	168,000	-
[3168]	26/05/14	1,800	1,800	1,666	1,672	-97.0	-5.48	159,800	-
[3168]	26/05/13	1,800	1,894	1,731	1,769	+39.0	+2.25	260,800	-
[3168]	26/05/12	1,682	1,845	1,682	1,730	+104.0	+6.40	376,500	-
[3168]	26/05/11	1,630	1,680	1,594	1,626	+31.0	+1.94	137,600	-
[3168]	26/05/08	1,560	1,595	1,521	1,595	-3.0	-0.19	119,100	-
[3168]	26/05/07	1,529	1,611	1,488	1,598	+99.0	+6.60	195,800	-
[3168]	26/05/01	1,450	1,499	1,431	1,499	+49.0	+3.38	74,900	-
[3168]	26/04/30	1,469	1,478	1,438	1,450	-22.0	-1.49	64,800	-
[3168]	26/04/28	1,418	1,485	1,418	1,472	+46.0	+3.23	125,300	-
[3168]	26/04/27	1,421	1,464	1,389	1,426	+35	+2.52	133,700	-
[3168]	26/04/24	1,385	1,411	1,343	1,391	+18	+1.31	83,400	-
[3168]	26/04/23	1,400	1,460	1,347	1,373	-12	-0.87	139,800	-
[3168]	26/04/22	1,428	1,428	1,348	1,385	-73	-5.01	197,000	-
[3168]	26/04/21	1,440	1,581	1,440	1,458	+137	+10.37	663,300	-
[3168]	26/04/20	1,320	1,358	1,311	1,321	-21	-1.56	120,500	-
[3168]	26/04/17	1,380	1,385	1,321	1,342	-23	-1.68	129,200	-
[3168]	26/04/16	1,355	1,393	1,345	1,365	+14	+1.04	143,500	-
[3168]	26/04/15	1,391	1,420	1,335	1,351	-25	-1.82	461,100	-
[3168]	26/04/14	1,405	1,446	1,308	1,376	-185	-11.85	930,900	-
[3168]	26/04/13	1,530	1,588	1,466	1,561	+88	+5.97	494,300	-
[3168]	26/04/10	1,412	1,495	1,400	1,473	+66	+4.69	181,100	-
[3168]	26/04/09	1,414	1,429	1,394	1,407	-13	-0.92	59,400	-
[3168]	26/04/08	1,406	1,428	1,384	1,420	+104	+7.90	104,200	-
[3168]	26/04/07	1,315	1,357	1,302	1,316	+10	+0.77	66,200	-
[3168]	26/04/06	1,320	1,341	1,306	1,306	+11	+0.85	57,500	-
[3168]	26/04/03	1,297	1,354	1,288	1,295	-10	-0.77	60,700	-
[3168]	26/04/02	1,333	1,369	1,286	1,305	-26	-1.95	108,900	-
[3168]	26/04/01	1,290	1,331	1,283	1,331	+71	+5.63	71,700	-
[3168]	26/03/31	1,220	1,305	1,219	1,260	+16	+1.29	112,900	-
[3168]	26/03/30	1,204	1,245	1,203	1,244	-18	-1.43	97,400	-
[3168]	26/03/27	1,265	1,276	1,209	1,262	-29	-2.25	109,200	-
[3168]	26/03/26	1,341	1,341	1,286	1,291	-59	-4.37	84,600	-
[3168]	26/03/25	1,330	1,378	1,320	1,350	+45	+3.45	118,000	-
[3168]	26/03/24	1,334	1,344	1,284	1,305	+31	+2.43	108,600	-
[3168]	26/03/23	1,333	1,339	1,250	1,274	-149	-10.47	181,400	-
[3168]	26/03/19	1,424	1,508	1,390	1,423	-19	-1.32	255,100	-
[3168]	26/03/18	1,380	1,455	1,378	1,442	+81	+5.95	155,500	-
[3168]	26/03/17	1,535	1,536	1,361	1,361	-160	-10.52	255,700	-
[3168]	26/03/16	1,529	1,562	1,488	1,521	-28	-1.81	117,000	-
[3168]	26/03/13	1,499	1,560	1,480	1,549	+11	+0.72	102,700	-
[3168]	26/03/12	1,585	1,597	1,538	1,538	-87	-5.35	107,300	-
[3168]	26/03/11	1,646	1,701	1,610	1,625	-21	-1.28	136,100	-
[3168]	26/03/10	1,650	1,708	1,580	1,646	+51	+3.20	223,100	-
[3168]	26/03/09	1,536	1,611	1,522	1,595	-101	-5.96	238,800	-
[3168]	26/03/06	1,705	1,784	1,684	1,696	-89	-4.99	494,000	-
[3168]	26/03/05	1,675	1,785	1,652	1,785	+300	+20.20	242,300	-
[3168]	26/03/04	1,603	1,678	1,475	1,485	-198	-11.76	415,000	-
[3168]	26/03/03	1,731	1,935	1,681	1,683	-55	-3.16	607,400	-
[3168]	26/03/02	1,689	1,780	1,596	1,738	+65	+3.89	401,600	-
[3168]	26/02/27	1,580	1,700	1,545	1,673	+86	+5.42	278,300	-
[3168]	26/02/26	1,550	1,600	1,539	1,587	+67	+4.41	153,600	-
[3168]	26/02/25	1,510	1,621	1,506	1,520	-6	-0.39	380,000	-
[3168]	26/02/24	1,515	1,587	1,492	1,526	+4	+0.26	240,100	-
[3168]	26/02/20	1,582	1,597	1,480	1,522	-100	-6.17	312,500	-
[3168]	26/02/19	1,501	1,648	1,432	1,622	+86	+5.60	495,300	-
[3168]	26/02/18	1,577	1,617	1,407	1,536	-81	-5.01	873,000	-
[3168]	26/02/17	1,531	1,617	1,366	1,617	+300	+22.78	1,212,700	-
[3168]	26/02/16	1,317	1,317	1,317	1,317	+300	+29.50	43,900	-
[3168]	26/02/13	1,100	1,100	1,011	1,017	-113	-10.00	254,400	-
[3168]	26/02/12	1,054	1,132	1,054	1,130	+93	+8.97	282,500	-
[3168]	26/02/10	1,060	1,110	1,037	1,037	-21	-1.98	174,000	-
[3168]	26/02/09	1,053	1,069	1,009	1,058	+25	+2.42	184,300	-
[3168]	26/02/06	1,013	1,051	968	1,033	-4	-0.39	335,100	-
[3168]	26/02/05	1,093	1,125	1,015	1,037	-82	-7.33	291,600	-
[3168]	26/02/04	1,038	1,130	1,030	1,119	+80	+7.70	479,600	-
[3168]	26/02/03	970	1,073	960	1,039	+84	+8.80	512,700	-
[3168]	26/02/02	949	1,009	922	955	-67	-6.56	803,400	-
[3168]	26/01/30	1,119	1,239	995	1,022	-85	-7.68	1,706,900	-
[3168]	26/01/29	1,001	1,144	991	1,107	+111	+11.14	960,100	-
[3168]	26/01/28	1,005	1,059	977	996	-27	-2.64	283,200	-
[3168]	26/01/27	1,081	1,125	995	1,023	-31	-2.94	785,800	-
[3168]	26/01/26	919	1,054	909	1,054	+150	+16.59	715,500	-
[3168]	26/01/23	857	919	857	904	+34	+3.91	132,500	-
[3168]	26/01/22	937	951	865	870	-82	-8.61	237,600	-
[3168]	26/01/21	926	967	893	952	-34	-3.45	316,900	-
[3168]	26/01/20	995	1,003	971	986	-8	-0.80	175,600	-
[3168]	26/01/19	977	1,065	977	994	+25	+2.58	565,800	-
[3168]	26/01/16	1,077	1,077	908	969	+42	+4.53	1,450,900	-
[3168]	26/01/15	927	927	927	927	+150	+19.31	44,700	-
[3168]	26/01/14	740	780	731	777	+37	+5.00	176,300	-
[3168]	26/01/13	700	749	698	740	+59	+8.66	175,800	-
[3168]	26/01/09	687	697	680	681	-13	-1.87	47,000	-
[3168]	26/01/08	712	719	693	694	-18	-2.53	71,000	-
[3168]	26/01/07	705	719	699	712	+13	+1.86	73,300	-
[3168]	26/01/06	690	714	685	699	+27	+4.02	121,600	-
[3168]	26/01/05	666	673	653	672	+11	+1.66	46,700	-
[3168]	25/12/30	665	671	654	661	-15	-2.22	50,100	-
[3168]	25/12/29	669	677	653	676	+17	+2.58	50,600	-
[3168]	25/12/26	665	670	655	659	0	0.00	28,000	-
[3168]	25/12/25	680	680	650	659	-6	-0.90	58,700	-
[3168]	25/12/24	634	680	634	665	+34	+5.39	101,800	-
[3168]	25/12/23	625	632	625	631	+3	+0.48	10,200	-
[3168]	25/12/22	627	633	622	628	+2	+0.32	23,500	-
[3168]	25/12/19	619	626	617	626	+6	+0.97	19,400	-
[3168]	25/12/18	618	633	616	620	+9	+1.47	57,400	-
[3168]	25/12/17	600	612	595	611	+15	+2.52	22,000	-
[3168]	25/12/16	607	608	596	596	-11	-1.81	20,900	-
[3168]	25/12/15	614	614	600	607	-7	-1.14	46,000	-
[3168]	25/12/12	588	618	588	614	+27	+4.60	44,700	-
[3168]	25/12/11	594	594	584	587	-7	-1.18	11,100	-
[3168]	25/12/10	582	601	580	594	+14	+2.41	51,400	-
[3168]	25/12/09	574	582	574	580	+3	+0.52	16,400	-
[3168]	25/12/08	574	583	570	577	+7	+1.23	33,700	-
[3168]	25/12/05	572	575	569	570	+2	+0.35	15,600	-
[3168]	25/12/04	563	574	563	568	+6	+1.07	44,900	-
[3168]	25/12/03	560	562	560	562	+1	+0.18	5,600	-
[3168]	25/12/02	565	565	561	561	-3	-0.53	10,200	-
[3168]	25/12/01	564	565	563	564	+1	+0.18	11,000	-
[3168]	25/11/28	563	564	561	563	+1	+0.18	8,300	-
[3168]	25/11/27	562	564	561	562	+3	+0.54	8,200	-
[3168]	25/11/26	561	561	559	559	+1	+0.18	6,400	-
[3168]	25/11/25	558	561	557	558	+1	+0.18	6,800	-
[3168]	25/11/21	557	561	557	557	0	0.00	8,800	-
[3168]	25/11/20	559	560	556	557	+2	+0.36	5,600	-
[3168]	25/11/19	551	557	550	555	+2	+0.36	5,000	-
[3168]	25/11/18	550	558	550	553	-2	-0.36	12,600	-
[3168]	25/11/17	559	562	549	555	-6	-1.07	18,600	-
[3168]	25/11/14	564	564	560	561	+3	+0.54	9,500	-
[3168]	25/11/13	559	560	556	558	+1	+0.18	4,600	-
[3168]	25/11/12	550	557	550	557	+5	+0.91	7,600	-
[3168]	25/11/11	550	555	550	552	0	0.00	5,800	-
[3168]	25/11/10	551	552	550	552	+1	+0.18	5,300	-
[3168]	25/11/07	558	558	551	551	-5	-0.90	4,300	-
[3168]	25/11/06	546	557	545	556	+6	+1.09	9,600	-
[3168]	25/11/05	558	558	543	550	-9	-1.61	11,200	-
[3168]	25/11/04	557	563	557	559	+2	+0.36	10,000	-
[3168]	25/10/31	559	560	555	557	0	0.00	5,700	-
[3168]	25/10/30	554	565	554	557	+2	+0.36	11,100	-
[3168]	25/10/29	568	568	555	555	-12	-2.12	11,500	-
[3168]	25/10/28	569	569	564	567	-2	-0.35	20,300	-
[3168]	25/10/27	562	569	562	569	+15	+2.71	39,800	-
[3168]	25/10/24	556	557	553	554	-2	-0.36	15,300	-
[3168]	25/10/23	550	558	548	556	+9	+1.65	15,100	-
[3168]	25/10/22	549	549	545	547	0	0.00	7,400	-
[3168]	25/10/21	550	550	547	547	-3	-0.55	6,400	-
[3168]	25/10/20	550	550	546	550	+1	+0.18	10,100	-
[3168]	25/10/17	547	550	545	549	+2	+0.37	12,800	-
[3168]	25/10/16	549	549	547	547	-2	-0.36	7,400	-
[3168]	25/10/15	547	549	542	549	+2	+0.37	12,200	-
[3168]	25/10/14	548	549	544	547	-1	-0.18	27,800	-
[3168]	25/10/10	544	548	540	548	+5	+0.92	11,900	-
[3168]	25/10/09	541	546	541	543	0	0.00	7,400	-
[3168]	25/10/08	542	544	539	543	+1	+0.18	6,800	-
[3168]	25/10/07	543	543	539	542	0	0.00	5,400	-
[3168]	25/10/06	542	545	538	542	+1	+0.18	10,300	-
[3168]	25/10/03	539	542	539	541	+2	+0.37	3,700	-
[3168]	25/10/02	540	545	538	539	+1	+0.19	5,900	-
[3168]	25/10/01	542	542	538	538	-5	-0.92	12,100	-
[3168]	25/09/30	542	546	541	543	+2	+0.37	7,400	-
[3168]	25/09/29	541	544	541	541	0	0.00	7,200	-
[3168]	25/09/26	546	546	540	541	-5	-0.92	18,000	-
[3168]	25/09/25	540	546	538	546	+8	+1.49	31,300	-
[3168]	25/09/24	539	539	536	538	-1	-0.19	9,000	-
[3168]	25/09/22	537	539	536	539	+2	+0.37	6,000	-
[3168]	25/09/19	538	539	536	537	-1	-0.19	11,800	-
[3168]	25/09/18	538	539	535	538	0	0.00	10,800	-
[3168]	25/09/17	538	538	535	538	+3	+0.56	9,800	-
[3168]	25/09/16	537	537	535	535	-1	-0.19	14,200	-
[3168]	25/09/12	538	538	536	536	0	0.00	6,600	-
[3168]	25/09/11	537	538	536	536	-1	-0.19	6,300	-
[3168]	25/09/10	538	538	535	537	+1	+0.19	6,100	-
[3168]	25/09/09	537	540	536	536	-2	-0.37	12,500	-
[3168]	25/09/08	538	538	535	538	+1	+0.19	14,600	-
[3168]	25/09/05	535	537	534	537	+2	+0.37	11,600	-