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
[3465]	26/10/29	3,055	3,075	3,005	3,035	+5	+0.165017	205,600	94,227,218,432
[3465]	26/10/28	3,115	3,140	3,025	3,030	-85	-2.728732	142,400	94,071,988,224
[3465]	26/10/27	3,165	3,165	3,100	3,115	-60	-1.889764	140,900	96,710,967,296
[3465]	26/10/26	3,180	3,195	3,150	3,175	0	0	74,800	98,573,778,944
[3465]	26/10/23	3,160	3,180	3,120	3,175	+5	+0.157729	86,200	98,573,778,944
[3465]	26/10/22	3,170	3,195	3,150	3,170	0	0	78,400	98,418,548,736
[3465]	26/10/21	3,195	3,200	3,145	3,170	+30	+0.955414	66,400	98,418,548,736
[3465]	26/10/20	3,205	3,220	3,110	3,140	-90	-2.786378	102,200	97,487,142,912
[3465]	26/10/19	3,185	3,245	3,160	3,230	+50	+1.572327	125,600	100,281,360,384
[3465]	26/10/16	3,135	3,200	3,135	3,180	+55	+1.76	94,100	98,729,017,344
[3465]	26/10/15	3,100	3,145	3,080	3,125	+20	+0.644122	111,100	97,021,435,904
[3465]	26/10/14	3,160	3,160	3,080	3,105	-55	-1.740506	100,500	96,400,498,688
[3465]	26/10/13	3,105	3,190	3,085	3,160	+85	+2.764228	174,800	98,108,080,128
[3465]	26/10/09	3,085	3,105	3,070	3,075	-20	-0.646204	116,600	95,469,092,864
[3465]	26/10/08	3,090	3,110	3,045	3,095	-25	-0.801282	131,500	96,090,030,080
[3465]	26/10/07	3,115	3,165	3,110	3,120	-10	-0.319489	134,500	96,866,205,696
[3465]	26/10/06	3,095	3,140	3,085	3,130	+35	+1.130856	92,300	97,176,674,304
[3465]	26/10/05	3,115	3,130	3,090	3,095	-10	-0.322061	109,600	96,090,030,080
[3465]	26/10/02	3,115	3,135	3,055	3,105	-35	-1.11465	207,100	96,400,498,688
[3465]	26/10/01	3,125	3,145	3,105	3,140	-10	-0.31746	103,800	97,487,142,912
[3465]	26/09/30	3,145	3,170	3,115	3,150	+20	+0.638978	146,400	97,797,611,520
[3465]	26/09/29	3,150	3,170	3,125	3,130	-130	-3.98773	172,900	97,176,674,304
[3465]	26/09/28	3,315	3,315	3,250	3,260	-25	-0.761035	166,800	101,212,766,208
[3465]	26/09/25	3,325	3,330	3,275	3,285	-10	-0.30349	122,200	101,988,933,632
[3465]	26/09/24	3,250	3,310	3,240	3,295	+35	+1.07362	138,800	102,299,402,240
[3465]	26/09/18	3,275	3,295	3,250	3,260	-35	-1.062215	155,500	101,212,766,208
[3465]	26/09/17	3,280	3,310	3,270	3,295	+50	+1.540832	154,200	102,299,402,240
[3465]	26/09/16	3,240	3,275	3,235	3,245	+10	+0.309119	68,200	100,747,059,200
[3465]	26/09/15	3,255	3,260	3,215	3,235	-5	-0.154321	89,700	100,436,590,592
[3465]	26/09/14	3,170	3,255	3,165	3,240	+90	+2.857143	124,800	100,591,828,992
[3465]	26/09/11	3,150	3,165	3,135	3,150	-70	-2.173913	166,700	97,797,611,520
[3465]	26/09/10	3,225	3,250	3,200	3,220	-45	-1.378254	122,600	99,970,891,776
[3465]	26/09/09	3,220	3,275	3,200	3,265	+15	+0.461538	104,500	101,367,996,416
[3465]	26/09/08	3,270	3,300	3,250	3,250	-45	-1.365706	117,000	100,902,297,600
[3465]	26/09/07	3,320	3,355	3,270	3,295	+20	+0.610687	135,200	102,299,402,240
[3465]	26/09/04	3,300	3,330	3,260	3,275	-20	-0.60698	210,500	101,678,465,024
[3465]	26/09/03	3,375	3,375	3,290	3,295	-75	-2.225519	185,600	102,299,402,240
[3465]	26/09/02	3,520	3,520	3,370	3,370	-200	-5.602241	265,000	104,627,920,896
[3465]	26/09/01	3,530	3,595	3,520	3,570	+15	+0.421941	156,000	110,837,293,056
[3465]	26/08/31	3,700	3,700	3,555	3,555	-175	-4.691689	305,700	110,371,586,048
[3465]	26/08/28	3,745	3,760	3,675	3,730	-20	-0.533333	179,500	115,804,790,784
[3465]	26/08/27	3,805	3,855	3,730	3,750	-80	-2.088773	181,100	116,425,728,000
[3465]	26/08/26	3,910	3,925	3,800	3,830	-65	-1.668806	137,600	118,909,476,864
[3465]	26/08/25	3,885	3,910	3,810	3,895	-20	-0.510856	141,200	120,927,518,720
[3465]	26/08/24	3,985	3,990	3,890	3,915	+50	+1.293661	162,000	121,548,455,936
[3465]	26/08/21	3,850	3,870	3,800	3,865	+15	+0.38961	92,400	119,996,112,896
[3465]	26/08/20	3,790	3,860	3,770	3,850	+90	+2.393617	132,100	119,530,414,080
[3465]	26/08/19	3,815	3,895	3,735	3,760	-45	-1.182654	187,700	116,733,181,952
[3465]	26/08/18	3,860	3,880	3,790	3,805	-95	-2.435897	201,100	118,130,262,016
[3465]	26/08/17	3,830	3,950	3,815	3,900	0	0	287,400	121,079,635,968
[3465]	26/08/14	3,990	4,020	3,695	3,900	+75	+1.960784	698,100	121,079,635,968
[3465]	26/08/13	3,745	3,885	3,745	3,825	+150	+4.081633	255,900	118,751,182,848
[3465]	26/08/12	3,695	3,765	3,675	3,675	-10	-0.27137	147,300	114,094,268,416
[3465]	26/08/10	3,650	3,720	3,605	3,685	+70	+1.936376	148,500	114,404,728,832
[3465]	26/08/07	3,620	3,630	3,570	3,615	+15	+0.416667	65,000	112,231,505,920
[3465]	26/08/06	3,535	3,620	3,535	3,600	+85	+2.418208	104,300	111,765,815,296
[3465]	26/08/05	3,480	3,535	3,465	3,515	+90	+2.627737	112,800	109,126,901,760
[3465]	26/08/04	3,450	3,475	3,425	3,425	-20	-0.580552	76,800	106,332,758,016
[3465]	26/08/03	3,500	3,500	3,395	3,445	-95	-2.683616	132,100	106,953,678,848
[3465]	26/07/31	3,590	3,620	3,505	3,540	-40	-1.117318	94,700	109,903,052,800
[3465]	26/07/30	3,600	3,640	3,550	3,580	-70	-1.917808	80,700	111,144,894,464
[3465]	26/07/29	3,630	3,670	3,600	3,650	+30	+0.828729	99,100	113,318,117,376
[3465]	26/07/28	3,600	3,650	3,550	3,620	+30	+0.835655	105,500	112,386,736,128
[3465]	26/07/27	3,625	3,645	3,585	3,590	+15	+0.41958	122,500	111,455,354,880
[3465]	26/07/24	3,595	3,625	3,550	3,575	-45	-1.243094	70,500	110,989,664,256
[3465]	26/07/23	3,620	3,650	3,600	3,620	-50	-1.362398	77,600	112,386,736,128
[3465]	26/07/22	3,705	3,725	3,665	3,670	-40	-1.078167	49,000	113,939,038,208
[3465]	26/07/21	3,580	3,765	3,580	3,710	+130	+3.631285	77,000	115,180,879,872
[3465]	26/07/17	3,690	3,710	3,540	3,580	-125	-3.373819	119,300	-
[3465]	26/07/16	3,700	3,735	3,680	3,705	+5	+0.135135	37,900	-
[3465]	26/07/15	3,705	3,745	3,675	3,700	+20	+0.543478	48,100	-
[3465]	26/07/14	3,640	3,700	3,620	3,680	+40	+1.098901	49,700	-
[3465]	26/07/13	3,760	3,780	3,635	3,640	-100	-2.673797	66,600	-
[3465]	26/07/10	3,715	3,765	3,710	3,740	+25	+0.672948	61,300	-
[3465]	26/07/09	3,695	3,740	3,665	3,715	-10	-0.268456	61,800	-
[3465]	26/07/08	3,725	3,770	3,695	3,725	-5	-0.134048	88,000	-
[3465]	26/07/07	3,710	3,770	3,705	3,730	0	0	60,000	-
[3465]	26/07/06	3,740	3,825	3,725	3,730	+15	+0.403769	68,800	-
[3465]	26/07/03	3,675	3,730	3,675	3,715	+90	+2.482759	67,500	-
[3465]	26/07/02	3,620	3,690	3,610	3,625	+5	+0.138122	81,700	-
[3465]	26/07/01	3,685	3,710	3,615	3,620	-75	-2.02977	72,900	-
[3465]	26/06/30	3,775	3,780	3,695	3,695	-35	-0.938338	67,800	-
[3465]	26/06/29	3,775	3,835	3,685	3,730	-30	-0.797872	83,700	-
[3465]	26/06/26	3,775	3,780	3,730	3,760	-5	-0.132802	66,300	-
[3465]	26/06/25	3,780	3,780	3,720	3,765	+115	+3.150685	89,300	-
[3465]	26/06/24	3,720	3,765	3,650	3,650	-70	-1.88172	62,600	-
[3465]	26/06/23	3,785	3,785	3,700	3,720	-70	-1.846966	114,300	-
[3465]	26/06/22	3,870	3,910	3,790	3,790	-105	-2.695764	82,400	-
[3465]	26/06/19	3,880	3,935	3,820	3,895	+20	+0.516129	164,800	-
[3465]	26/06/18	3,820	3,915	3,800	3,875	+55	+1.439791	136,800	-
[3465]	26/06/17	3,905	3,945	3,800	3,820	+40	+1.058201	81,000	-
[3465]	26/06/16	3,835	3,860	3,775	3,780	-75	-1.945525	91,800	-
[3465]	26/06/15	3,955	3,965	3,835	3,855	+40	+1.048493	121,600	-
[3465]	26/06/12	3,835	3,885	3,770	3,815	+50	+1.328021	109,800	-
[3465]	26/06/11	3,830	3,855	3,650	3,765	-110	-2.83871	142,300	-
[3465]	26/06/10	3,865	4,030	3,845	3,875	+20	+0.518807	219,300	-
[3465]	26/06/09	3,680	3,860	3,660	3,855	+245	+6.786704	278,800	-
[3465]	26/06/08	3,515	3,670	3,515	3,610	+50	+1.404494	130,800	-
[3465]	26/06/05	3,630	3,690	3,530	3,560	-15	-0.41958	122,600	-
[3465]	26/06/04	3,525	3,615	3,475	3,575	+5	+0.140056	140,900	-
[3465]	26/06/03	3,455	3,595	3,400	3,570	+180	+5.309735	179,300	-
[3465]	26/06/02	3,390	3,420	3,285	3,390	-10	-0.294118	146,700	-
[3465]	26/06/01	3,440	3,450	3,325	3,400	-40	-1.162791	140,100	-
[3465]	26/05/29	3,425	3,475	3,380	3,440	+15	+0.437956	126,100	-
[3465]	26/05/28	3,410	3,525	3,390	3,425	+110	+3.31825	188,100	-
[3465]	26/05/27	3,330	3,340	3,285	3,315	-25	-0.748503	86,200	-
[3465]	26/05/26	3,350	3,430	3,280	3,340	-10	-0.298507	134,800	-
[3465]	26/05/25	3,350	3,410	3,300	3,350	+55	+1.669196	177,700	-
[3465]	26/05/22	3,400	3,410	3,250	3,295	+10	+0.304414	153,100	-
[3465]	26/05/21	3,400	3,425	3,270	3,285	-75	-2.232143	118,900	-
[3465]	26/05/20	3,415	3,450	3,330	3,360	-95	-2.749638	177,000	-
[3465]	26/05/19	3,525	3,555	3,395	3,455	-20	-0.57554	235,700	-
[3465]	26/05/18	3,520	3,580	3,440	3,475	-25	-0.714286	256,900	-
[3465]	26/05/15	3,425	3,540	3,355	3,500	+425	+13.821138	392,000	-
[3465]	26/05/14	3,130	3,150	3,065	3,075	-75	-2.380952	172,900	-
[3465]	26/05/13	3,230	3,230	3,135	3,150	-70	-2.173913	136,100	-
[3465]	26/05/12	3,210	3,275	3,195	3,220	+75	+2.384738	176,900	-
[3465]	26/05/11	3,090	3,155	3,075	3,145	+60	+1.944895	156,100	-
[3465]	26/05/08	3,135	3,145	3,025	3,085	-65	-2.063492	201,900	-
[3465]	26/05/07	3,180	3,205	3,125	3,150	-15	-0.473934	113,500	-
[3465]	26/05/01	3,155	3,175	3,100	3,165	+15	+0.47619	79,600	-
[3465]	26/04/30	3,195	3,195	3,115	3,150	-135	-4.109589	113,800	-
[3465]	26/04/28	3,275	3,290	3,220	3,285	+45	+1.388889	127,300	-
[3465]	26/04/27	3,185	3,260	3,140	3,240	+30	+0.934579	146,500	-
[3465]	26/04/24	3,250	3,250	3,175	3,210	-25	-0.772798	68,700	-
[3465]	26/04/23	3,275	3,275	3,175	3,235	-50	-1.52207	88,400	-
[3465]	26/04/22	3,260	3,295	3,215	3,285	-25	-0.755287	99,000	-
[3465]	26/04/21	3,385	3,415	3,300	3,310	-75	-2.215657	180,700	-
[3465]	26/04/20	3,395	3,435	3,360	3,385	+10	+0.296296	113,200	-
[3465]	26/04/17	3,320	3,445	3,310	3,375	+65	+1.963746	231,200	-
[3465]	26/04/16	3,210	3,310	3,205	3,310	+115	+3.599374	223,800	-
[3465]	26/04/15	3,270	3,285	3,180	3,195	-20	-0.622084	161,200	-
[3465]	26/04/14	3,380	3,420	3,180	3,215	-140	-4.172876	392,100	-
[3465]	26/04/13	3,650	3,650	3,335	3,355	-355	-9.568733	300,500	-
[3465]	26/04/10	3,695	3,755	3,690	3,710	+65	+1.783265	125,500	-
[3465]	26/04/09	3,610	3,660	3,580	3,645	+35	+0.969529	92,200	-
[3465]	26/04/08	3,630	3,660	3,595	3,610	+80	+2.266289	139,500	-
[3465]	26/04/07	3,515	3,580	3,495	3,530	+80	+2.318841	155,600	-
[3465]	26/04/06	3,455	3,495	3,450	3,450	-5	-0.144718	78,900	-
[3465]	26/04/03	3,450	3,530	3,445	3,455	+15	+0.436047	103,700	-
[3465]	26/04/02	3,450	3,530	3,420	3,440	+45	+1.325479	163,300	-
[3465]	26/04/01	3,365	3,395	3,330	3,395	+120	+3.664122	102,100	-
[3465]	26/03/31	3,250	3,330	3,225	3,275	+15	+0.460123	119,500	-
[3465]	26/03/30	3,210	3,295	3,180	3,260	-130	-3.834808	187,300	-
[3465]	26/03/27	3,315	3,400	3,315	3,390	+60	+1.801802	244,400	-
[3465]	26/03/26	3,340	3,340	3,295	3,330	+20	+0.60423	120,000	-
[3465]	26/03/25	3,295	3,345	3,295	3,310	+40	+1.223242	144,600	-
[3465]	26/03/24	3,275	3,295	3,210	3,270	+185	+5.996759	219,000	-
[3465]	26/03/23	3,135	3,140	3,050	3,085	-155	-4.783951	246,600	-
[3465]	26/03/19	3,290	3,325	3,205	3,240	-165	-4.845815	275,200	-
[3465]	26/03/18	3,340	3,405	3,330	3,405	+115	+3.495441	105,200	-
[3465]	26/03/17	3,325	3,345	3,260	3,290	+15	+0.458015	108,200	-
[3465]	26/03/16	3,275	3,340	3,210	3,275	-10	-0.304414	200,800	-
[3465]	26/03/13	3,300	3,395	3,285	3,285	-55	-1.646707	175,200	-
[3465]	26/03/12	3,485	3,500	3,320	3,340	-220	-6.179775	268,400	-
[3465]	26/03/11	3,560	3,585	3,530	3,560	+40	+1.136364	88,800	-
[3465]	26/03/10	3,505	3,545	3,485	3,520	+75	+2.177068	122,800	-
[3465]	26/03/09	3,465	3,490	3,335	3,445	-195	-5.357143	331,400	-
[3465]	26/03/06	3,640	3,680	3,595	3,640	-25	-0.682128	153,000	-
[3465]	26/03/05	3,675	3,745	3,635	3,665	+65	+1.805556	112,200	-
[3465]	26/03/04	3,650	3,705	3,550	3,600	-120	-3.225806	164,800	-
[3465]	26/03/03	3,880	3,895	3,695	3,720	-205	-5.22293	181,200	-
[3465]	26/03/02	3,910	3,955	3,830	3,925	-105	-2.605459	154,200	-
[3465]	26/02/27	3,950	4,040	3,940	4,030	+80	+2.025316	149,800	-
[3465]	26/02/26	3,925	3,975	3,915	3,950	0	0	114,000	-
[3465]	26/02/25	3,910	4,040	3,880	3,950	+55	+1.412067	175,200	-
[3465]	26/02/24	4,000	4,010	3,875	3,895	-175	-4.299754	208,800	-
[3465]	26/02/20	4,135	4,170	4,065	4,070	-65	-1.571947	204,400	-
[3465]	26/02/19	4,010	4,185	3,970	4,135	+115	+2.860697	381,600	-
[3465]	26/02/18	3,945	4,060	3,905	4,020	+70	+1.772152	201,800	-
[3465]	26/02/17	3,850	4,070	3,825	3,950	+85	+2.199224	463,400	-
[3465]	26/02/16	3,700	3,885	3,665	3,865	+115	+3.066667	383,600	-
[3465]	26/02/13	3,800	3,830	3,555	3,750	+250	+7.142857	686,800	-
[3465]	26/02/12	3,400	3,500	3,360	3,500	+180	+5.421687	340,600	-
[3465]	26/02/10	3,290	3,330	3,270	3,320	+25	+0.758725	61,800	-
[3465]	26/02/09	3,270	3,305	3,245	3,295	+75	+2.329193	84,200	-
[3465]	26/02/06	3,220	3,265	3,185	3,220	+10	+0.311526	94,200	-
[3465]	26/02/05	3,195	3,220	3,165	3,210	+60	+1.904762	68,800	-
[3465]	26/02/04	3,085	3,170	3,085	3,150	+40	+1.286174	50,600	-
[3465]	26/02/03	3,105	3,135	3,105	3,110	+10	+0.322581	49,600	-
[3465]	26/02/02	3,190	3,195	3,100	3,100	-60	-1.898734	67,600	-
[3465]	26/01/30	3,120	3,160	3,105	3,160	+65	+2.100162	62,000	-
[3465]	26/01/29	3,060	3,095	3,015	3,095	+35	+1.143791	79,400	-
[3465]	26/01/28	3,090	3,100	3,060	3,060	-70	-2.236422	83,400	-
[3465]	26/01/27	3,140	3,145	3,110	3,130	-20	-0.634921	49,200	-
[3465]	26/01/26	3,215	3,220	3,150	3,150	-115	-3.522205	77,600	-
[3465]	26/01/23	3,275	3,310	3,265	3,265	-25	-0.759878	38,600	-
[3465]	26/01/22	3,260	3,315	3,260	3,290	+50	+1.54321	68,800	-
[3465]	26/01/21	3,245	3,290	3,210	3,240	-80	-2.409639	149,200	-
[3465]	26/01/20	3,295	3,330	3,270	3,320	-5	-0.150376	54,400	-
[3465]	26/01/19	3,340	3,350	3,305	3,325	-10	-0.29985	59,400	-
[3465]	26/01/16	3,330	3,335	3,290	3,335	+30	+0.907716	56,200	-
[3465]	26/01/15	3,265	3,330	3,265	3,305	+40	+1.225115	68,600	-
[3465]	26/01/14	3,375	3,375	3,255	3,265	-110	-3.259259	155,000	-
[3465]	26/01/13	3,390	3,400	3,345	3,375	+50	+1.503759	86,400	-
[3465]	26/01/09	3,365	3,385	3,325	3,325	-25	-0.746269	48,800	-
[3465]	26/01/08	3,250	3,355	3,250	3,350	+70	+2.134146	73,400	-
[3465]	26/01/07	3,230	3,305	3,230	3,280	+10	+0.30581	59,200	-
[3465]	26/01/06	3,205	3,285	3,205	3,270	+70	+2.1875	94,000	-
[3465]	26/01/05	3,285	3,300	3,175	3,200	-90	-2.735562	154,200	-
[3465]	25/12/30	3,405	3,405	3,290	3,290	-115	-3.377386	95,000	-
[3465]	25/12/29	3,430	3,450	3,385	3,405	-15	-0.438596	108,000	-
[3465]	25/12/26	3,460	3,480	3,390	3,420	-35	-1.013025	150,000	-
[3465]	25/12/25	3,270	3,465	3,265	3,455	+220	+6.800618	239,200	-
[3465]	25/12/24	3,190	3,240	3,185	3,235	+65	+2.050473	114,600	-
[3465]	25/12/23	3,170	3,175	3,135	3,170	0	0	44,200	-
[3465]	25/12/22	3,175	3,175	3,145	3,170	+15	+0.475436	40,600	-
[3465]	25/12/19	3,125	3,175	3,105	3,155	+15	+0.477707	71,400	-
[3465]	25/12/18	3,130	3,155	3,105	3,140	+30	+0.96463	46,400	-
[3465]	25/12/17	3,155	3,160	3,110	3,110	-25	-0.797448	35,600	-
[3465]	25/12/16	3,185	3,195	3,135	3,135	-40	-1.259843	66,400	-
[3465]	25/12/15	3,135	3,190	3,120	3,175	+25	+0.793651	83,400	-
[3465]	25/12/12	3,100	3,165	3,075	3,150	+65	+2.106969	98,000	-
[3465]	25/12/11	3,150	3,160	3,060	3,085	-20	-0.644122	92,800	-
[3465]	25/12/10	3,050	3,130	3,045	3,105	+60	+1.970443	96,400	-
[3465]	25/12/09	3,075	3,080	3,040	3,045	-30	-0.97561	65,200	-
[3465]	25/12/08	3,055	3,090	3,025	3,075	+45	+1.485149	65,600	-
[3465]	25/12/05	3,070	3,080	3,020	3,030	-40	-1.302932	105,000	-
[3465]	25/12/04	3,055	3,090	3,040	3,070	+40	+1.320132	99,400	-
[3465]	25/12/03	3,095	3,110	3,025	3,030	-115	-3.656598	130,600	-
[3465]	25/12/02	3,180	3,295	3,110	3,145	+115	+3.79538	301,000	-
[3465]	25/12/01	3,035	3,040	2,995	3,030	+45	+1.507538	98,400	-
[3465]	25/11/28	2,970	2,990	2,960	2,985	+25	+0.844595	68,200	-
[3465]	25/11/27	2,995	3,020	2,940	2,960	-45	-1.497504	84,200	-
[3465]	25/11/26	2,870	3,005	2,860	3,005	+165	+5.809859	201,600	-
[3465]	25/11/25	2,835	2,875	2,820	2,840	+20	+0.70922	73,000	-
[3465]	25/11/21	2,705	2,825	2,700	2,820	+70	+2.545455	99,400	-
[3465]	25/11/20	2,770	2,770	2,720	2,750	+5	+0.182149	88,800	-
[3465]	25/11/19	2,735	2,770	2,715	2,745	+30	+1.104972	72,000	-
[3465]	25/11/18	2,750	2,780	2,715	2,715	-80	-2.862254	116,600	-
[3465]	25/11/17	2,815	2,840	2,740	2,795	-35	-1.236749	138,800	-
[3465]	25/11/14	2,750	2,835	2,660	2,830	+190	+7.19697	323,800	-
[3465]	25/11/13	2,680	2,695	2,635	2,640	-30	-1.123596	111,800	-
[3465]	25/11/12	2,645	2,670	2,630	2,670	+50	+1.908397	73,800	-
[3465]	25/11/11	2,600	2,620	2,555	2,620	+15	+0.575816	115,200	-
[3465]	25/11/10	2,575	2,635	2,555	2,605	+30	+1.165049	134,400	-
[3465]	25/11/07	2,600	2,600	2,530	2,575	-25	-0.961538	131,600	-
[3465]	25/11/06	2,595	2,640	2,595	2,600	+10	+0.3861	67,400	-
[3465]	25/11/05	2,605	2,605	2,565	2,590	-20	-0.766284	80,400	-
[3465]	25/11/04	2,615	2,640	2,590	2,610	-5	-0.191205	107,400	-
[3465]	25/10/31	2,645	2,655	2,605	2,615	-30	-1.134216	112,600	-
[3465]	25/10/30	2,600	2,645	2,565	2,645	+30	+1.147228	452,400	-
[3465]	25/10/29	2,665	2,690	2,615	2,615	-50	-1.876173	102,800	-
[3465]	25/10/28	2,785	2,795	2,660	2,665	-165	-5.830389	157,600	-
[3465]	25/10/27	2,845	2,860	2,830	2,830	-10	-0.352113	50,000	-
[3465]	25/10/24	2,850	2,855	2,815	2,840	-25	-0.8726	80,600	-
[3465]	25/10/23	2,845	2,885	2,825	2,865	+20	+0.702988	69,400	-
[3465]	25/10/22	2,750	2,850	2,750	2,845	+75	+2.707581	93,600	-
[3465]	25/10/21	2,760	2,785	2,760	2,770	-10	-0.359712	55,400	-
[3465]	25/10/20	2,750	2,785	2,740	2,780	+60	+2.205882	77,600	-
[3465]	25/10/17	2,710	2,745	2,710	2,720	-10	-0.3663	73,200	-
[3465]	25/10/16	2,715	2,750	2,705	2,730	+20	+0.738007	69,600	-
[3465]	25/10/15	2,690	2,725	2,670	2,710	+50	+1.879699	106,400	-
[3465]	25/10/14	2,675	2,695	2,625	2,660	-55	-2.025783	106,400	-
[3465]	25/10/10	2,700	2,730	2,660	2,715	-25	-0.912409	147,800	-
[3465]	25/10/09	2,745	2,755	2,705	2,740	-15	-0.544465	114,200	-
[3465]	25/10/08	2,770	2,820	2,755	2,755	-45	-1.607143	105,200	-
[3465]	25/10/07	2,765	2,830	2,750	2,800	+35	+1.265823	95,000	-
[3465]	25/10/06	2,695	2,775	2,680	2,765	+110	+4.143126	141,200	-
[3465]	25/10/03	2,585	2,670	2,585	2,655	+55	+2.115385	212,800	-
[3465]	25/10/02	2,620	2,620	2,555	2,600	-30	-1.140684	145,400	-
[3465]	25/10/01	2,775	2,775	2,630	2,630	-170	-6.071429	179,800	-
[3465]	25/09/30	2,805	2,820	2,785	2,800	-5	-0.178253	102,200	-
[3465]	25/09/29	2,780	2,825	2,770	2,805	-40	-1.405975	108,200	-
[3465]	25/09/26	2,795	2,860	2,785	2,845	+60	+2.154399	303,200	-
[3465]	25/09/25	2,805	2,815	2,780	2,785	-5	-0.179211	149,400	-
[3465]	25/09/24	2,800	2,810	2,785	2,790	-15	-0.534759	98,800	-
[3465]	25/09/22	2,800	2,825	2,780	2,805	-5	-0.177936	133,400	-
[3465]	25/09/19	2,810	2,825	2,785	2,810	+20	+0.716846	116,600	-
[3465]	25/09/18	2,810	2,830	2,790	2,790	-15	-0.534759	75,400	-
[3465]	25/09/17	2,885	2,905	2,785	2,805	-100	-3.442341	153,200	-
[3465]	25/09/16	2,900	2,915	2,865	2,905	+10	+0.345423	109,600	-
[3465]	25/09/12	2,875	2,915	2,840	2,895	+65	+2.29682	170,600	-
[3465]	25/09/11	2,860	2,865	2,805	2,830	0	0	164,000	-
[3465]	25/09/10	2,820	2,855	2,800	2,830	+10	+0.35461	111,600	-
[3465]	25/09/09	2,800	2,855	2,800	2,820	+40	+1.438849	172,400	-
[3465]	25/09/08	2,740	2,780	2,735	2,780	+45	+1.645338	87,400	-
[3465]	25/09/05	2,705	2,750	2,685	2,735	+30	+1.109057	76,600	-