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
[3267]	26/10/29	605	619	604	610	-4.0	-0.65	73,100	3,277,027,328
[3267]	26/10/28	620	627	612	614	-14.0	-2.23	29,700	3,298,515,968
[3267]	26/10/27	625	630	625	628	+2.0	+0.32	20,300	3,373,726,464
[3267]	26/10/26	619	627	614	626	+6.0	+0.97	24,200	3,362,982,144
[3267]	26/10/23	620	622	614	620	0	+0.00	11,700	3,330,749,184
[3267]	26/10/22	622	624	615	620	+8.0	+1.31	13,500	3,330,749,184
[3267]	26/10/21	615	615	609	612	+2.0	+0.33	6,600	3,287,771,648
[3267]	26/10/20	626	626	608	610	-16.0	-2.56	22,200	3,277,027,328
[3267]	26/10/19	622	628	617	626	+4.0	+0.64	13,100	3,362,982,144
[3267]	26/10/16	628	630	621	622	-6.0	-0.96	21,400	3,341,493,504
[3267]	26/10/15	631	634	623	628	-2.0	-0.32	25,900	3,373,726,464
[3267]	26/10/14	636	640	623	630	+17.0	+2.77	60,700	3,384,470,784
[3267]	26/10/13	625	625	613	613	-9.0	-1.45	13,000	3,293,143,808
[3267]	26/10/09	615	622	610	622	+6.0	+0.97	22,800	3,341,493,504
[3267]	26/10/08	616	620	615	616	-2.0	-0.32	15,900	3,309,260,288
[3267]	26/10/07	625	625	618	618	-12.0	-1.90	14,500	3,320,004,864
[3267]	26/10/06	626	630	625	630	+2.0	+0.32	8,500	3,384,470,784
[3267]	26/10/05	631	635	626	628	-4.0	-0.63	19,800	3,373,726,464
[3267]	26/10/02	648	648	632	632	-20.0	-3.07	11,400	3,395,215,360
[3267]	26/10/01	643	655	635	652	+4.0	+0.62	12,200	3,502,658,816
[3267]	26/09/30	624	653	624	648	+24.0	+3.85	20,100	3,481,169,920
[3267]	26/09/29	627	630	614	624	+7.0	+1.13	33,500	3,352,237,824
[3267]	26/09/28	625	625	613	617	-11.0	-1.75	26,300	3,314,632,704
[3267]	26/09/25	610	628	610	628	+17.0	+2.78	20,100	3,373,726,464
[3267]	26/09/24	620	621	608	611	-14.0	-2.24	41,200	3,282,399,488
[3267]	26/09/18	621	626	621	625	+5.0	+0.81	11,400	3,357,609,984
[3267]	26/09/17	623	630	617	620	-3.0	-0.48	26,500	3,330,749,184
[3267]	26/09/16	621	629	621	623	-6.0	-0.95	9,500	3,346,865,664
[3267]	26/09/15	622	631	620	629	+3.0	+0.48	11,100	3,379,098,624
[3267]	26/09/14	625	626	618	626	+1.0	+0.16	10,900	3,362,982,144
[3267]	26/09/11	618	625	615	625	0	+0.00	14,900	3,357,609,984
[3267]	26/09/10	630	633	624	625	-9.0	-1.42	21,000	3,357,609,984
[3267]	26/09/09	640	642	633	634	-8.0	-1.25	21,800	3,405,959,680
[3267]	26/09/08	642	648	640	642	0	+0.00	17,500	3,448,936,960
[3267]	26/09/07	651	656	636	642	-3.0	-0.47	22,700	3,448,936,960
[3267]	26/09/04	646	653	639	645	+1.0	+0.16	16,400	3,465,053,440
[3267]	26/09/03	637	647	637	644	+3.0	+0.47	6,100	3,459,681,280
[3267]	26/09/02	641	643	636	641	-4.0	-0.62	13,700	3,443,564,800
[3267]	26/09/01	647	652	641	645	+1.0	+0.16	9,900	3,465,053,440
[3267]	26/08/31	642	648	640	644	+1.0	+0.16	7,500	3,459,681,280
[3267]	26/08/28	650	652	643	643	-7.0	-1.08	10,800	3,454,309,120
[3267]	26/08/27	675	675	643	650	-15.0	-2.26	36,600	3,491,914,496
[3267]	26/08/26	648	665	648	665	+17.0	+2.62	12,900	3,572,497,152
[3267]	26/08/25	652	654	646	648	-6.0	-0.92	10,300	3,481,169,920
[3267]	26/08/24	645	655	644	654	+14.0	+2.19	9,500	3,513,403,136
[3267]	26/08/21	651	656	640	640	-15.0	-2.29	24,300	3,438,192,640
[3267]	26/08/20	648	657	648	655	+5.0	+0.77	6,000	3,518,775,296
[3267]	26/08/19	644	654	644	650	+6.0	+0.93	6,700	3,491,914,496
[3267]	26/08/18	666	670	644	644	-21.0	-3.16	15,200	3,459,681,280
[3267]	26/08/17	653	672	653	665	+6.0	+0.91	13,300	3,572,497,152
[3267]	26/08/14	644	664	639	659	+15.0	+2.33	36,400	3,540,263,936
[3267]	26/08/13	639	644	634	644	+5.0	+0.78	7,500	3,459,681,280
[3267]	26/08/12	629	642	629	639	+11.0	+1.75	11,800	3,432,820,480
[3267]	26/08/10	626	635	625	628	+5.0	+0.80	9,600	3,373,726,464
[3267]	26/08/07	618	630	618	623	0	+0.00	9,400	3,346,865,664
[3267]	26/08/06	616	628	616	623	0	+0.00	7,500	3,346,865,664
[3267]	26/08/05	619	623	613	623	+10.0	+1.63	17,000	3,346,865,664
[3267]	26/08/04	615	620	611	613	-2.0	-0.33	10,700	3,293,143,808
[3267]	26/08/03	609	615	598	615	+3.0	+0.49	19,300	3,303,888,128
[3267]	26/07/31	624	625	604	612	-10.0	-1.61	24,300	3,287,771,648
[3267]	26/07/30	620	623	605	622	-8.0	-1.27	63,500	3,341,493,504
[3267]	26/07/29	613	630	608	630	+23.0	+3.79	24,800	3,384,470,784
[3267]	26/07/28	613	613	605	607	-1.0	-0.16	17,100	3,260,910,848
[3267]	26/07/27	600	613	600	608	+12.0	+2.01	47,000	3,266,283,008
[3267]	26/07/24	629	629	593	596	-33.0	-5.25	75,400	3,201,816,832
[3267]	26/07/23	633	639	627	629	-7.0	-1.10	11,300	3,379,098,624
[3267]	26/07/22	637	640	632	636	0	+0.00	12,700	3,416,704,000
[3267]	26/07/21	621	640	621	636	+20.0	+3.25	26,400	3,416,704,000
[3267]	26/07/17	626	632	603	616	-17	-2.69	77,100	-
[3267]	26/07/16	632	652	630	633	-1	-0.16	46,100	-
[3267]	26/07/15	618	641	611	634	-64	-9.17	256,500	-
[3267]	26/07/14	699	715	692	698	+2	+0.29	46,900	-
[3267]	26/07/13	736	736	693	696	-47	-6.33	90,400	-
[3267]	26/07/10	739	753	734	743	+8	+1.09	25,800	-
[3267]	26/07/09	732	745	732	735	+4	+0.55	17,000	-
[3267]	26/07/08	722	739	722	731	+11	+1.53	14,200	-
[3267]	26/07/07	732	752	720	720	-16	-2.17	40,700	-
[3267]	26/07/06	709	741	707	736	+12	+1.66	41,000	-
[3267]	26/07/03	709	724	709	724	+15	+2.12	21,400	-
[3267]	26/07/02	695	717	692	709	+4	+0.57	17,600	-
[3267]	26/07/01	674	711	674	705	+31	+4.60	33,700	-
[3267]	26/06/30	680	680	663	674	+2	+0.30	12,800	-
[3267]	26/06/29	679	685	668	672	+3	+0.45	14,600	-
[3267]	26/06/26	669	670	658	669	+1	+0.15	23,800	-
[3267]	26/06/25	665	678	665	668	+3	+0.45	28,400	-
[3267]	26/06/24	662	679	656	665	+10	+1.53	39,400	-
[3267]	26/06/23	685	685	655	655	-30	-4.38	41,600	-
[3267]	26/06/22	678	686	670	685	+12	+1.78	27,200	-
[3267]	26/06/19	661	675	658	673	+15	+2.28	29,000	-
[3267]	26/06/18	671	671	648	658	-13	-1.94	27,500	-
[3267]	26/06/17	650	676	642	671	+21	+3.23	41,700	-
[3267]	26/06/16	642	660	621	650	+8	+1.25	71,100	-
[3267]	26/06/15	632	642	627	642	+18	+2.88	38,000	-
[3267]	26/06/12	614	624	614	624	+12	+1.96	27,800	-
[3267]	26/06/11	611	615	605	612	+1	+0.16	36,600	-
[3267]	26/06/10	616	616	610	611	-1	-0.16	25,300	-
[3267]	26/06/09	618	631	612	612	-12	-1.92	36,900	-
[3267]	26/06/08	627	627	612	624	-21	-3.26	72,300	-
[3267]	26/06/05	643	656	640	645	+8	+1.26	22,700	-
[3267]	26/06/04	642	648	637	637	+5	+0.79	30,700	-
[3267]	26/06/03	636	636	618	632	-8	-1.25	68,800	-
[3267]	26/06/02	655	658	639	640	-25	-3.76	85,100	-
[3267]	26/06/01	651	665	643	665	+14	+2.15	51,100	-
[3267]	26/05/29	670	672	650	651	-20	-2.98	60,900	-
[3267]	26/05/28	679	682	668	671	-18	-2.61	41,900	-
[3267]	26/05/27	690	696	676	689	+1	+0.15	49,400	-
[3267]	26/05/26	710	712	687	688	-21	-2.96	39,900	-
[3267]	26/05/25	743	747	700	709	-33	-4.45	61,600	-
[3267]	26/05/22	736	743	731	742	+16.0	+2.20	24,600	-
[3267]	26/05/21	721	735	720	726	+6.0	+0.83	24,200	-
[3267]	26/05/20	740	743	720	720	-26.0	-3.49	33,500	-
[3267]	26/05/19	732	756	732	746	+14.0	+1.91	25,100	-
[3267]	26/05/18	723	753	723	732	-3.0	-0.41	34,300	-
[3267]	26/05/15	740	745	721	735	-6.0	-0.81	97,200	-
[3267]	26/05/14	771	774	735	741	-36.0	-4.63	72,100	-
[3267]	26/05/13	786	786	775	777	-9.0	-1.15	32,300	-
[3267]	26/05/12	790	795	783	786	-4.0	-0.51	21,400	-
[3267]	26/05/11	807	815	790	790	-16.0	-1.99	23,700	-
[3267]	26/05/08	795	810	785	806	+21.0	+2.68	36,500	-
[3267]	26/05/07	802	803	780	785	-18.0	-2.24	45,200	-
[3267]	26/05/01	811	815	802	803	-16.0	-1.95	42,100	-
[3267]	26/04/30	826	830	812	819	-17.0	-2.03	21,200	-
[3267]	26/04/28	826	838	817	836	+19.0	+2.33	36,400	-
[3267]	26/04/27	829	829	803	817	-8	-0.97	77,300	-
[3267]	26/04/24	840	869	825	825	-15	-1.79	31,600	-
[3267]	26/04/23	875	875	830	840	-40	-4.55	91,300	-
[3267]	26/04/22	890	894	872	880	-9	-1.01	34,600	-
[3267]	26/04/21	908	914	886	889	-17	-1.88	40,200	-
[3267]	26/04/20	892	914	880	906	+29	+3.31	90,200	-
[3267]	26/04/17	895	915	872	877	-10	-1.13	93,100	-
[3267]	26/04/16	890	907	881	887	-3	-0.34	101,100	-
[3267]	26/04/15	883	900	862	890	-173	-16.27	336,900	-
[3267]	26/04/14	1,054	1,090	1,045	1,063	+13	+1.24	42,400	-
[3267]	26/04/13	1,041	1,073	1,038	1,050	+9	+0.86	76,300	-
[3267]	26/04/10	1,057	1,073	1,035	1,041	-14	-1.33	15,400	-
[3267]	26/04/09	1,086	1,086	1,053	1,055	-42	-3.83	28,500	-
[3267]	26/04/08	1,083	1,097	1,072	1,097	+44	+4.18	24,500	-
[3267]	26/04/07	1,041	1,072	1,039	1,053	+13	+1.25	22,700	-
[3267]	26/04/06	1,038	1,051	1,038	1,040	0	0.00	17,600	-
[3267]	26/04/03	1,044	1,053	1,032	1,040	+26	+2.56	15,300	-
[3267]	26/04/02	1,057	1,068	1,010	1,014	-43	-4.07	31,600	-
[3267]	26/04/01	1,041	1,069	1,034	1,057	+45	+4.45	48,700	-
[3267]	26/03/31	1,036	1,052	991	1,012	+3	+0.30	55,600	-
[3267]	26/03/30	1,035	1,035	1,009	1,009	-53	-4.99	28,500	-
[3267]	26/03/27	1,040	1,070	1,027	1,062	+27	+2.61	25,200	-
[3267]	26/03/26	1,073	1,073	1,028	1,035	-27	-2.54	17,700	-
[3267]	26/03/25	1,051	1,075	1,046	1,062	+22	+2.12	21,300	-
[3267]	26/03/24	1,060	1,060	1,032	1,040	+10	+0.97	34,600	-
[3267]	26/03/23	1,061	1,061	1,020	1,030	-73	-6.62	72,900	-
[3267]	26/03/19	1,148	1,150	1,103	1,103	-73	-6.21	50,600	-
[3267]	26/03/18	1,160	1,176	1,153	1,176	+28	+2.44	25,600	-
[3267]	26/03/17	1,202	1,202	1,141	1,148	-24	-2.05	29,000	-
[3267]	26/03/16	1,191	1,217	1,166	1,172	-10	-0.85	28,900	-
[3267]	26/03/13	1,209	1,228	1,172	1,182	-21	-1.75	53,900	-
[3267]	26/03/12	1,185	1,273	1,185	1,203	+63	+5.53	144,500	-
[3267]	26/03/11	1,163	1,169	1,140	1,140	-16	-1.38	40,500	-
[3267]	26/03/10	1,164	1,171	1,139	1,156	+22	+1.94	31,500	-
[3267]	26/03/09	1,141	1,158	1,081	1,134	-48	-4.06	84,600	-
[3267]	26/03/06	1,118	1,205	1,118	1,182	+64	+5.72	63,800	-
[3267]	26/03/05	1,108	1,185	1,108	1,118	+40	+3.71	76,900	-
[3267]	26/03/04	1,130	1,130	1,070	1,078	-64	-5.60	65,200	-
[3267]	26/03/03	1,139	1,179	1,126	1,142	+17	+1.51	44,300	-
[3267]	26/03/02	1,128	1,151	1,089	1,125	-27	-2.34	64,000	-
[3267]	26/02/27	1,112	1,165	1,112	1,152	+21	+1.86	42,700	-
[3267]	26/02/26	1,110	1,138	1,090	1,131	+43	+3.95	49,800	-
[3267]	26/02/25	1,107	1,130	1,072	1,088	-16	-1.45	32,100	-
[3267]	26/02/24	1,088	1,123	1,088	1,104	+16	+1.47	47,100	-
[3267]	26/02/20	1,047	1,110	1,035	1,088	+26	+2.45	36,300	-
[3267]	26/02/19	1,060	1,069	1,036	1,062	+2	+0.19	19,000	-
[3267]	26/02/18	1,080	1,082	1,060	1,060	-17	-1.58	11,200	-
[3267]	26/02/17	1,089	1,089	1,067	1,077	-12	-1.10	22,400	-
[3267]	26/02/16	1,045	1,091	1,045	1,089	+49	+4.71	25,900	-
[3267]	26/02/13	1,071	1,071	1,025	1,040	-25	-2.35	19,100	-
[3267]	26/02/12	1,050	1,078	1,041	1,065	+20	+1.91	27,800	-
[3267]	26/02/10	1,045	1,067	1,045	1,045	+3	+0.29	18,000	-
[3267]	26/02/09	1,033	1,054	1,031	1,042	+20	+1.96	19,000	-
[3267]	26/02/06	1,065	1,065	1,022	1,022	-38	-3.58	21,500	-
[3267]	26/02/05	1,043	1,075	1,035	1,060	+21	+2.02	18,700	-
[3267]	26/02/04	1,023	1,039	1,014	1,039	+16	+1.56	8,800	-
[3267]	26/02/03	1,002	1,034	1,002	1,023	+21	+2.10	22,000	-
[3267]	26/02/02	1,016	1,041	1,001	1,002	-8	-0.79	34,900	-
[3267]	26/01/30	1,012	1,026	1,007	1,010	-3	-0.30	17,400	-
[3267]	26/01/29	1,018	1,029	1,005	1,013	-6	-0.59	20,700	-
[3267]	26/01/28	1,056	1,061	1,018	1,019	-47	-4.41	34,500	-
[3267]	26/01/27	1,091	1,091	1,064	1,066	-10	-0.93	19,800	-
[3267]	26/01/26	1,102	1,102	1,075	1,076	-32	-2.89	25,000	-
[3267]	26/01/23	1,066	1,108	1,065	1,108	+46	+4.33	26,400	-
[3267]	26/01/22	1,109	1,109	1,054	1,062	-38	-3.45	40,900	-
[3267]	26/01/21	1,118	1,126	1,085	1,100	-31	-2.74	39,900	-
[3267]	26/01/20	1,129	1,143	1,116	1,131	+2	+0.18	40,600	-
[3267]	26/01/19	1,114	1,139	1,096	1,129	+45	+4.15	75,000	-
[3267]	26/01/16	1,095	1,104	1,063	1,084	-11	-1.00	71,800	-
[3267]	26/01/15	998	1,125	997	1,095	+52	+4.99	250,500	-
[3267]	26/01/14	1,052	1,077	1,016	1,043	-9	-0.86	105,800	-
[3267]	26/01/13	1,075	1,077	1,038	1,052	+2	+0.19	56,100	-
[3267]	26/01/09	1,041	1,051	1,031	1,050	+9	+0.86	22,800	-
[3267]	26/01/08	1,050	1,054	1,037	1,041	-10	-0.95	42,700	-
[3267]	26/01/07	1,023	1,060	1,007	1,051	+30	+2.94	48,600	-
[3267]	26/01/06	1,013	1,030	1,010	1,021	+23	+2.30	25,600	-
[3267]	26/01/05	1,052	1,057	970	998	-51	-4.86	123,100	-
[3267]	25/12/30	1,071	1,079	1,041	1,049	-10	-0.94	28,300	-
[3267]	25/12/29	1,107	1,109	1,057	1,059	-36	-3.29	28,400	-
[3267]	25/12/26	1,097	1,100	1,084	1,095	-2	-0.18	10,700	-
[3267]	25/12/25	1,079	1,115	1,066	1,097	+23	+2.14	34,200	-
[3267]	25/12/24	1,033	1,075	1,033	1,074	+41	+3.97	46,600	-
[3267]	25/12/23	1,016	1,035	1,016	1,033	+20	+1.97	23,500	-
[3267]	25/12/22	1,041	1,041	1,013	1,013	-16	-1.55	19,200	-
[3267]	25/12/19	1,048	1,048	1,010	1,029	-14	-1.34	60,500	-
[3267]	25/12/18	959	1,054	957	1,043	+97	+10.25	177,300	-
[3267]	25/12/17	951	951	930	946	+16	+1.72	19,800	-
[3267]	25/12/16	926	935	912	930	+11	+1.20	32,900	-
[3267]	25/12/15	923	930	911	919	-9	-0.97	14,600	-
[3267]	25/12/12	911	936	910	928	+30	+3.34	38,200	-
[3267]	25/12/11	900	911	898	898	-3	-0.33	16,500	-
[3267]	25/12/10	887	913	887	901	+14	+1.58	33,000	-
[3267]	25/12/09	890	897	874	887	+2	+0.23	36,400	-
[3267]	25/12/08	906	906	882	885	-25	-2.75	48,500	-
[3267]	25/12/05	901	928	901	910	+10	+1.11	54,000	-
[3267]	25/12/04	885	901	885	900	+8	+0.90	33,500	-
[3267]	25/12/03	904	909	885	892	-12	-1.33	62,900	-
[3267]	25/12/02	917	919	900	904	-23	-2.48	31,500	-
[3267]	25/12/01	909	932	898	927	+19	+2.09	64,000	-
[3267]	25/11/28	918	932	908	908	-13	-1.41	57,300	-
[3267]	25/11/27	923	928	911	921	-9	-0.97	39,600	-
[3267]	25/11/26	930	941	920	930	-2	-0.21	37,800	-
[3267]	25/11/25	976	978	932	932	-31	-3.22	71,700	-
[3267]	25/11/21	949	963	943	963	-1	-0.10	45,700	-
[3267]	25/11/20	1,016	1,026	956	964	-44	-4.37	97,500	-
[3267]	25/11/19	1,000	1,047	985	1,008	+97	+10.65	505,500	-
[3267]	25/11/18	920	924	909	911	-12	-1.30	20,800	-
[3267]	25/11/17	953	953	919	923	-30	-3.15	25,300	-
[3267]	25/11/14	942	977	932	953	+4	+0.42	17,700	-
[3267]	25/11/13	968	968	937	949	-10	-1.04	15,900	-
[3267]	25/11/12	940	959	932	959	+19	+2.02	22,600	-
[3267]	25/11/11	936	943	930	940	+19	+2.06	13,300	-
[3267]	25/11/10	919	931	916	921	-5	-0.54	14,300	-
[3267]	25/11/07	912	933	904	926	+10	+1.09	14,900	-
[3267]	25/11/06	920	935	916	916	-5	-0.54	15,000	-
[3267]	25/11/05	920	924	892	921	-6	-0.65	42,400	-
[3267]	25/11/04	935	955	925	927	-6	-0.64	30,000	-
[3267]	25/10/31	931	942	921	933	+6	+0.65	23,900	-
[3267]	25/10/30	951	967	927	927	-31	-3.24	44,300	-
[3267]	25/10/29	965	1,000	950	958	-6	-0.62	53,300	-
[3267]	25/10/28	1,000	1,000	963	964	-31	-3.12	44,800	-
[3267]	25/10/27	995	997	975	995	+15	+1.53	48,400	-
[3267]	25/10/24	984	993	971	980	+22	+2.30	85,400	-
[3267]	25/10/23	947	960	931	958	+17	+1.81	32,900	-
[3267]	25/10/22	921	942	921	941	+20	+2.17	26,200	-
[3267]	25/10/21	935	946	916	921	+1	+0.11	34,800	-
[3267]	25/10/20	925	925	902	920	+22	+2.45	48,100	-
[3267]	25/10/17	902	919	877	898	-16	-1.75	49,600	-
[3267]	25/10/16	987	991	899	914	-73	-7.40	54,800	-
[3267]	25/10/15	935	1,015	935	987	+59	+6.36	79,200	-
[3267]	25/10/14	908	935	861	928	-55	-5.60	190,200	-
[3267]	25/10/10	1,004	1,007	981	983	-40	-3.91	86,400	-
[3267]	25/10/09	1,037	1,054	1,017	1,023	-15	-1.45	38,600	-
[3267]	25/10/08	1,033	1,050	1,027	1,038	-10	-0.95	42,700	-
[3267]	25/10/07	1,018	1,054	1,011	1,048	+22	+2.14	33,700	-
[3267]	25/10/06	1,055	1,063	1,011	1,026	-19	-1.82	32,200	-
[3267]	25/10/03	1,082	1,106	1,015	1,045	-44	-4.04	66,700	-
[3267]	25/10/02	1,118	1,126	1,084	1,089	-17	-1.54	27,500	-
[3267]	25/10/01	1,079	1,112	1,079	1,106	+13	+1.19	27,200	-
[3267]	25/09/30	1,116	1,133	1,093	1,093	-5	-0.46	32,200	-
[3267]	25/09/29	1,099	1,112	1,082	1,098	+29	+2.71	29,900	-
[3267]	25/09/26	1,080	1,096	1,066	1,069	-11	-1.02	30,100	-
[3267]	25/09/25	1,121	1,127	1,080	1,080	-49	-4.34	24,900	-
[3267]	25/09/24	1,182	1,182	1,116	1,129	-53	-4.48	49,700	-
[3267]	25/09/22	1,164	1,205	1,153	1,182	+24	+2.07	54,900	-
[3267]	25/09/19	1,166	1,166	1,134	1,158	+3	+0.26	36,200	-
[3267]	25/09/18	1,118	1,161	1,118	1,155	+42	+3.77	33,000	-
[3267]	25/09/17	1,097	1,123	1,097	1,113	+1	+0.09	16,900	-
[3267]	25/09/16	1,063	1,120	1,063	1,112	+45	+4.22	35,400	-
[3267]	25/09/12	1,087	1,122	1,046	1,067	-26	-2.38	83,500	-
[3267]	25/09/11	1,187	1,187	1,093	1,093	-67	-5.78	65,400	-
[3267]	25/09/10	1,157	1,188	1,138	1,160	+14	+1.22	82,400	-
[3267]	25/09/09	1,098	1,155	1,084	1,146	+70	+6.51	125,900	-
[3267]	25/09/08	1,060	1,084	1,060	1,076	+23	+2.18	38,000	-
[3267]	25/09/05	1,064	1,070	1,051	1,053	0	0.00	55,900	-