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
[3467]	26/10/29	2,782	2,782	2,727	2,743	-9.0	-0.33	2,700	15,782,390,784
[3467]	26/10/28	2,789	2,828	2,752	2,752	-40.0	-1.43	6,900	15,834,174,464
[3467]	26/10/27	2,786	2,792	2,752	2,792	+19.0	+0.69	3,300	16,064,321,536
[3467]	26/10/26	2,735	2,773	2,715	2,773	+62.0	+2.29	2,700	15,955,001,344
[3467]	26/10/23	2,705	2,777	2,692	2,711	-8.0	-0.29	5,900	15,598,272,512
[3467]	26/10/22	2,685	2,728	2,680	2,719	+34.0	+1.27	2,800	15,644,302,336
[3467]	26/10/21	2,699	2,724	2,675	2,685	+16.0	+0.60	4,700	15,448,676,352
[3467]	26/10/20	2,677	2,700	2,669	2,669	-12.0	-0.45	2,500	15,356,617,728
[3467]	26/10/19	2,670	2,700	2,670	2,681	+8.0	+0.30	2,800	15,425,661,952
[3467]	26/10/16	2,677	2,680	2,654	2,673	+23.0	+0.87	3,100	15,379,632,128
[3467]	26/10/15	2,668	2,694	2,650	2,650	-18.0	-0.67	6,200	15,247,297,536
[3467]	26/10/14	2,686	2,699	2,668	2,668	-18.0	-0.67	3,900	15,350,863,872
[3467]	26/10/13	2,663	2,750	2,663	2,686	+20.0	+0.75	5,500	15,454,430,208
[3467]	26/10/09	2,660	2,710	2,653	2,666	+3.0	+0.11	3,900	15,339,356,160
[3467]	26/10/08	2,710	2,715	2,658	2,663	-48.0	-1.77	4,900	15,322,095,616
[3467]	26/10/07	2,790	2,790	2,700	2,711	-79.0	-2.83	21,000	15,598,272,512
[3467]	26/10/06	2,752	2,790	2,739	2,790	+51.0	+1.86	4,300	16,052,814,848
[3467]	26/10/05	2,717	2,740	2,716	2,739	+21.0	+0.77	5,200	15,759,376,384
[3467]	26/10/02	2,787	2,795	2,718	2,718	-72.0	-2.58	3,200	15,638,548,480
[3467]	26/10/01	2,825	2,825	2,785	2,790	-30.0	-1.06	4,300	16,052,814,848
[3467]	26/09/30	2,828	2,840	2,802	2,820	-8.0	-0.28	5,400	16,225,425,408
[3467]	26/09/29	2,817	2,829	2,760	2,828	+11.0	+0.39	2,900	16,271,455,232
[3467]	26/09/28	2,838	2,838	2,800	2,817	-21.0	-0.74	6,700	16,208,164,864
[3467]	26/09/25	2,839	2,844	2,826	2,838	+23.0	+0.82	2,600	16,328,991,744
[3467]	26/09/24	2,820	2,838	2,808	2,815	-1.0	-0.04	4,300	16,196,657,152
[3467]	26/09/18	2,870	2,870	2,808	2,816	-33.0	-1.16	5,200	16,202,411,008
[3467]	26/09/17	2,761	2,849	2,754	2,849	+97.0	+3.52	7,400	16,392,283,136
[3467]	26/09/16	2,748	2,785	2,748	2,752	+23.0	+0.84	4,400	15,834,174,464
[3467]	26/09/15	2,686	2,747	2,686	2,729	+40.0	+1.49	2,600	15,701,838,848
[3467]	26/09/14	2,680	2,757	2,680	2,689	+9.0	+0.34	7,800	15,471,690,752
[3467]	26/09/11	2,695	2,739	2,650	2,680	-19.0	-0.70	8,600	15,419,908,096
[3467]	26/09/10	2,702	2,738	2,692	2,699	-33.0	-1.21	8,200	15,529,228,288
[3467]	26/09/09	2,738	2,799	2,700	2,732	-36.0	-1.30	7,400	15,719,100,416
[3467]	26/09/08	2,851	2,876	2,763	2,768	-87.0	-3.05	10,900	15,926,233,088
[3467]	26/09/07	2,910	2,972	2,850	2,855	-50.0	-1.72	6,700	16,426,805,248
[3467]	26/09/04	2,889	2,910	2,889	2,905	+21.0	+0.73	2,400	16,714,489,856
[3467]	26/09/03	2,960	2,960	2,883	2,884	-26.0	-0.89	2,500	16,593,661,952
[3467]	26/09/02	2,940	2,940	2,875	2,910	-53.0	-1.79	6,300	16,743,258,112
[3467]	26/09/01	2,999	3,015	2,958	2,963	-34.0	-1.13	5,200	17,048,204,288
[3467]	26/08/31	2,978	3,000	2,948	2,997	+18.0	+0.60	5,200	17,243,830,272
[3467]	26/08/28	2,961	2,995	2,953	2,979	+9.0	+0.30	8,000	17,140,262,912
[3467]	26/08/27	3,000	3,030	2,970	2,970	-29.0	-0.97	4,300	17,088,480,256
[3467]	26/08/26	2,952	3,000	2,952	2,999	+51.0	+1.73	8,800	17,255,337,984
[3467]	26/08/25	2,980	2,980	2,931	2,948	-32.0	-1.07	10,000	16,961,898,496
[3467]	26/08/24	2,850	2,980	2,850	2,980	+135.0	+4.75	12,900	17,146,016,768
[3467]	26/08/21	2,829	2,858	2,829	2,845	+11.0	+0.39	2,700	16,369,267,712
[3467]	26/08/20	2,810	2,850	2,809	2,834	+25.0	+0.89	5,200	16,305,977,344
[3467]	26/08/19	2,850	2,850	2,787	2,809	-61.0	-2.13	7,800	16,162,135,040
[3467]	26/08/18	2,912	2,920	2,863	2,870	-30.0	-1.03	4,000	16,513,110,016
[3467]	26/08/17	2,898	2,950	2,874	2,900	+36.0	+1.26	8,700	16,685,721,600
[3467]	26/08/14	2,854	2,900	2,851	2,864	+17.0	+0.60	9,900	16,478,587,904
[3467]	26/08/13	2,811	2,850	2,811	2,847	+42.0	+1.50	8,200	16,380,775,424
[3467]	26/08/12	2,764	2,844	2,750	2,805	+91.0	+3.35	7,600	16,139,119,616
[3467]	26/08/10	2,728	2,800	2,709	2,714	-9.0	-0.33	8,700	15,615,534,080
[3467]	26/08/07	2,784	2,784	2,723	2,723	-61.0	-2.19	4,500	15,667,316,736
[3467]	26/08/06	2,726	2,784	2,702	2,784	+56.0	+2.05	7,100	16,018,292,736
[3467]	26/08/05	2,711	2,768	2,685	2,728	+17.0	+0.63	7,200	15,696,084,992
[3467]	26/08/04	2,720	2,740	2,707	2,711	-9.0	-0.33	6,100	15,598,272,512
[3467]	26/08/03	2,753	2,753	2,671	2,720	-33.0	-1.20	9,400	15,650,056,192
[3467]	26/07/31	2,751	2,801	2,751	2,753	+2.0	+0.07	11,600	15,839,928,320
[3467]	26/07/30	2,785	2,790	2,751	2,751	-39.0	-1.40	6,500	15,828,420,608
[3467]	26/07/29	2,800	2,839	2,790	2,790	-10.0	-0.36	5,100	16,052,814,848
[3467]	26/07/28	2,800	2,826	2,785	2,800	-18.0	-0.64	6,100	16,110,351,360
[3467]	26/07/27	2,788	2,840	2,785	2,818	+57.0	+2.06	8,700	16,213,917,696
[3467]	26/07/24	2,800	2,800	2,745	2,761	-39.0	-1.39	10,100	15,885,957,120
[3467]	26/07/23	2,747	2,800	2,747	2,800	+68.0	+2.49	6,000	16,110,351,360
[3467]	26/07/22	2,748	2,789	2,732	2,732	+2.0	+0.07	5,900	15,719,100,416
[3467]	26/07/21	2,734	2,759	2,688	2,730	+40.0	+1.49	3,200	15,707,592,704
[3467]	26/07/17	2,766	2,766	2,657	2,690	-37	-1.36	6,400	-
[3467]	26/07/16	2,770	2,789	2,723	2,727	-43	-1.55	4,000	-
[3467]	26/07/15	2,684	2,770	2,684	2,770	+104	+3.90	10,300	-
[3467]	26/07/14	2,611	2,689	2,600	2,666	+48	+1.83	7,800	-
[3467]	26/07/13	2,667	2,667	2,606	2,618	-55	-2.06	10,200	-
[3467]	26/07/10	2,621	2,674	2,621	2,673	+52	+1.98	10,700	-
[3467]	26/07/09	2,600	2,653	2,567	2,621	+21	+0.81	11,500	-
[3467]	26/07/08	2,674	2,675	2,600	2,600	-43	-1.63	9,700	-
[3467]	26/07/07	2,675	2,680	2,635	2,643	-32	-1.20	5,300	-
[3467]	26/07/06	2,655	2,677	2,652	2,675	+22	+0.83	9,600	-
[3467]	26/07/03	2,604	2,655	2,593	2,653	+54	+2.08	8,700	-
[3467]	26/07/02	2,582	2,648	2,582	2,599	+17	+0.66	6,700	-
[3467]	26/07/01	2,597	2,642	2,578	2,582	-6	-0.23	7,900	-
[3467]	26/06/30	2,552	2,592	2,552	2,588	+39	+1.53	4,100	-
[3467]	26/06/29	2,500	2,549	2,500	2,549	+49	+1.96	4,400	-
[3467]	26/06/26	2,497	2,500	2,473	2,500	+29	+1.17	3,600	-
[3467]	26/06/25	2,448	2,487	2,448	2,471	+26	+1.06	4,500	-
[3467]	26/06/24	2,450	2,472	2,430	2,445	-6	-0.24	4,400	-
[3467]	26/06/23	2,507	2,507	2,451	2,451	-53	-2.12	5,700	-
[3467]	26/06/22	2,468	2,504	2,456	2,504	+36	+1.46	9,900	-
[3467]	26/06/19	2,477	2,477	2,468	2,468	+11	+0.45	2,900	-
[3467]	26/06/18	2,485	2,505	2,457	2,457	-25	-1.01	6,600	-
[3467]	26/06/17	2,416	2,484	2,416	2,482	+32	+1.31	9,100	-
[3467]	26/06/16	2,450	2,474	2,417	2,450	0	0.00	4,900	-
[3467]	26/06/15	2,487	2,490	2,450	2,450	+10	+0.41	6,100	-
[3467]	26/06/12	2,445	2,447	2,420	2,440	+17	+0.70	5,300	-
[3467]	26/06/11	2,451	2,455	2,395	2,423	-22	-0.90	7,700	-
[3467]	26/06/10	2,441	2,480	2,441	2,445	-4	-0.16	6,800	-
[3467]	26/06/09	2,507	2,507	2,440	2,449	-58	-2.31	4,100	-
[3467]	26/06/08	2,429	2,515	2,429	2,507	+28	+1.13	14,300	-
[3467]	26/06/05	2,366	2,504	2,365	2,479	+98	+4.12	16,500	-
[3467]	26/06/04	2,376	2,422	2,376	2,381	-44	-1.81	8,800	-
[3467]	26/06/03	2,411	2,444	2,404	2,425	-22	-0.90	5,000	-
[3467]	26/06/02	2,423	2,447	2,369	2,447	+12	+0.49	13,500	-
[3467]	26/06/01	2,526	2,526	2,425	2,435	-91	-3.60	15,900	-
[3467]	26/05/29	2,500	2,536	2,486	2,526	+28	+1.12	4,900	-
[3467]	26/05/28	2,452	2,499	2,450	2,498	+46	+1.88	8,400	-
[3467]	26/05/27	2,508	2,508	2,451	2,452	-57	-2.27	22,300	-
[3467]	26/05/26	2,518	2,536	2,481	2,509	-9	-0.36	8,300	-
[3467]	26/05/25	2,548	2,583	2,510	2,518	-27	-1.06	7,400	-
[3467]	26/05/22	2,585	2,585	2,532	2,545	0	+0.00	3,700	-
[3467]	26/05/21	2,550	2,581	2,545	2,545	-5.0	-0.20	4,100	-
[3467]	26/05/20	2,567	2,570	2,521	2,550	-17.0	-0.66	7,200	-
[3467]	26/05/19	2,564	2,611	2,564	2,567	+4.0	+0.16	5,200	-
[3467]	26/05/18	2,609	2,610	2,551	2,563	-62.0	-2.36	13,500	-
[3467]	26/05/15	2,640	2,659	2,625	2,625	0	+0.00	7,100	-
[3467]	26/05/14	2,637	2,637	2,573	2,625	-13.0	-0.49	14,700	-
[3467]	26/05/13	2,644	2,733	2,597	2,638	+344.0	+15.00	70,000	-
[3467]	26/05/12	2,333	2,355	2,294	2,294	-17.0	-0.74	8,600	-
[3467]	26/05/11	2,244	2,323	2,244	2,311	+67.0	+2.99	6,000	-
[3467]	26/05/08	2,256	2,269	2,237	2,244	-12.0	-0.53	8,000	-
[3467]	26/05/07	2,255	2,288	2,240	2,256	+4.0	+0.18	10,800	-
[3467]	26/05/01	2,271	2,271	2,237	2,252	-19.0	-0.84	6,800	-
[3467]	26/04/30	2,312	2,312	2,271	2,271	-53.0	-2.28	13,700	-
[3467]	26/04/28	2,301	2,324	2,301	2,324	+1.0	+0.04	2,100	-
[3467]	26/04/27	2,303	2,336	2,291	2,323	+14	+0.61	6,500	-
[3467]	26/04/24	2,309	2,346	2,301	2,309	-4	-0.17	7,600	-
[3467]	26/04/23	2,352	2,352	2,289	2,313	-56	-2.36	10,900	-
[3467]	26/04/22	2,400	2,424	2,347	2,369	-26	-1.09	5,500	-
[3467]	26/04/21	2,410	2,411	2,386	2,395	+10	+0.42	3,600	-
[3467]	26/04/20	2,375	2,449	2,363	2,385	+5	+0.21	11,400	-
[3467]	26/04/17	2,368	2,399	2,360	2,380	+7	+0.29	6,300	-
[3467]	26/04/16	2,384	2,407	2,367	2,373	-25	-1.04	9,200	-
[3467]	26/04/15	2,450	2,450	2,380	2,398	-52	-2.12	8,800	-
[3467]	26/04/14	2,487	2,487	2,367	2,450	-37	-1.49	37,000	-
[3467]	26/04/13	2,504	2,539	2,463	2,487	-15	-0.60	8,400	-
[3467]	26/04/10	2,527	2,543	2,502	2,502	-35	-1.38	4,300	-
[3467]	26/04/09	2,559	2,592	2,537	2,537	-22	-0.86	5,700	-
[3467]	26/04/08	2,531	2,575	2,531	2,559	+31	+1.23	6,200	-
[3467]	26/04/07	2,522	2,575	2,522	2,528	-7	-0.28	7,000	-
[3467]	26/04/06	2,503	2,566	2,492	2,535	+16	+0.64	6,200	-
[3467]	26/04/03	2,538	2,573	2,519	2,519	-19	-0.75	8,800	-
[3467]	26/04/02	2,571	2,622	2,527	2,538	-33	-1.28	15,300	-
[3467]	26/04/01	2,648	2,690	2,541	2,571	-77	-2.91	20,300	-
[3467]	26/03/31	2,626	2,660	2,600	2,648	+19	+0.72	6,400	-
[3467]	26/03/30	2,562	2,644	2,559	2,629	-143	-5.16	14,800	-
[3467]	26/03/27	2,802	2,842	2,772	2,772	-80	-2.81	14,200	-
[3467]	26/03/26	2,877	2,877	2,810	2,852	+13	+0.46	10,900	-
[3467]	26/03/25	2,796	2,889	2,795	2,839	+52	+1.87	9,100	-
[3467]	26/03/24	2,746	2,787	2,732	2,787	+48	+1.75	7,400	-
[3467]	26/03/23	2,771	2,771	2,700	2,739	-68	-2.42	15,000	-
[3467]	26/03/19	2,786	2,886	2,786	2,807	-79	-2.74	12,500	-
[3467]	26/03/18	2,767	2,900	2,767	2,886	+99	+3.55	11,000	-
[3467]	26/03/17	2,782	2,789	2,760	2,787	+14	+0.50	7,900	-
[3467]	26/03/16	2,752	2,795	2,711	2,773	-28	-1.00	18,700	-
[3467]	26/03/13	2,761	2,851	2,728	2,801	-10	-0.36	6,300	-
[3467]	26/03/12	2,853	2,893	2,781	2,811	-42	-1.47	15,400	-
[3467]	26/03/11	2,770	2,853	2,756	2,853	+88	+3.18	10,900	-
[3467]	26/03/10	2,750	2,790	2,735	2,765	+21	+0.77	7,200	-
[3467]	26/03/09	2,685	2,750	2,640	2,744	-6	-0.22	13,100	-
[3467]	26/03/06	2,703	2,770	2,621	2,750	-3	-0.11	8,700	-
[3467]	26/03/05	2,715	2,775	2,702	2,753	+138	+5.28	12,700	-
[3467]	26/03/04	2,651	2,723	2,590	2,615	-118	-4.32	22,600	-
[3467]	26/03/03	2,785	2,785	2,721	2,733	-51	-1.83	14,700	-
[3467]	26/03/02	2,771	2,872	2,746	2,784	-61	-2.14	10,300	-
[3467]	26/02/27	2,786	2,845	2,786	2,845	+50	+1.79	5,500	-
[3467]	26/02/26	2,793	2,807	2,785	2,795	+2	+0.07	6,300	-
[3467]	26/02/25	2,854	2,854	2,772	2,793	-60	-2.10	10,400	-
[3467]	26/02/24	2,846	2,870	2,837	2,853	+6	+0.21	4,700	-
[3467]	26/02/20	2,822	2,898	2,822	2,847	-11	-0.38	7,000	-
[3467]	26/02/19	2,770	2,866	2,770	2,858	+90	+3.25	13,500	-
[3467]	26/02/18	2,748	2,786	2,720	2,768	+39	+1.43	7,400	-
[3467]	26/02/17	2,711	2,729	2,708	2,729	+19	+0.70	5,000	-
[3467]	26/02/16	2,733	2,734	2,686	2,710	-18	-0.66	6,700	-
[3467]	26/02/13	2,693	2,728	2,675	2,728	+35	+1.30	9,900	-
[3467]	26/02/12	2,611	2,693	2,611	2,693	+83	+3.18	14,500	-
[3467]	26/02/10	2,630	2,635	2,579	2,610	-25	-0.95	21,500	-
[3467]	26/02/09	2,648	2,648	2,612	2,635	+2	+0.08	16,600	-
[3467]	26/02/06	2,630	2,635	2,589	2,633	+17	+0.65	3,400	-
[3467]	26/02/05	2,578	2,616	2,564	2,616	+38	+1.47	5,300	-
[3467]	26/02/04	2,541	2,582	2,541	2,578	+32	+1.26	4,700	-
[3467]	26/02/03	2,574	2,574	2,532	2,546	+10	+0.39	2,800	-
[3467]	26/02/02	2,587	2,587	2,536	2,536	-21	-0.82	5,500	-
[3467]	26/01/30	2,531	2,557	2,517	2,557	+40	+1.59	6,600	-
[3467]	26/01/29	2,536	2,544	2,503	2,517	-19	-0.75	4,900	-
[3467]	26/01/28	2,515	2,552	2,515	2,536	+11	+0.44	1,700	-
[3467]	26/01/27	2,521	2,563	2,520	2,525	-1	-0.04	3,500	-
[3467]	26/01/26	2,568	2,568	2,511	2,526	-48	-1.86	7,100	-
[3467]	26/01/23	2,561	2,576	2,555	2,574	+13	+0.51	3,200	-
[3467]	26/01/22	2,579	2,579	2,556	2,561	+8	+0.31	3,900	-
[3467]	26/01/21	2,570	2,575	2,552	2,553	-27	-1.05	5,500	-
[3467]	26/01/20	2,571	2,589	2,570	2,580	+10	+0.39	3,100	-
[3467]	26/01/19	2,552	2,588	2,545	2,570	+26	+1.02	4,800	-
[3467]	26/01/16	2,550	2,552	2,539	2,544	-6	-0.24	5,800	-
[3467]	26/01/15	2,536	2,550	2,533	2,550	+12	+0.47	3,500	-
[3467]	26/01/14	2,543	2,543	2,532	2,538	-1	-0.04	4,100	-
[3467]	26/01/13	2,543	2,552	2,530	2,539	-3	-0.12	9,100	-
[3467]	26/01/09	2,539	2,542	2,519	2,542	+26	+1.03	4,700	-
[3467]	26/01/08	2,523	2,545	2,515	2,516	-7	-0.28	6,300	-
[3467]	26/01/07	2,502	2,530	2,502	2,523	+2	+0.08	4,500	-
[3467]	26/01/06	2,549	2,549	2,504	2,521	+8	+0.32	12,400	-
[3467]	26/01/05	2,550	2,550	2,450	2,513	+34	+1.37	9,300	-
[3467]	25/12/30	2,433	2,483	2,425	2,479	+46	+1.89	5,200	-
[3467]	25/12/29	2,425	2,433	2,420	2,433	+13	+0.54	4,500	-
[3467]	25/12/26	2,419	2,420	2,410	2,420	+10	+0.41	3,000	-
[3467]	25/12/25	2,403	2,410	2,400	2,410	+7	+0.29	6,800	-
[3467]	25/12/24	2,427	2,427	2,402	2,403	-7	-0.29	2,200	-
[3467]	25/12/23	2,408	2,410	2,388	2,410	+2	+0.08	4,700	-
[3467]	25/12/22	2,418	2,430	2,403	2,408	+5	+0.21	3,500	-
[3467]	25/12/19	2,378	2,411	2,378	2,403	+31	+1.31	3,800	-
[3467]	25/12/18	2,403	2,414	2,368	2,372	-38	-1.58	6,000	-
[3467]	25/12/17	2,424	2,425	2,409	2,410	-15	-0.62	4,300	-
[3467]	25/12/16	2,430	2,431	2,421	2,425	-3	-0.12	1,900	-
[3467]	25/12/15	2,390	2,430	2,390	2,428	+38	+1.59	6,500	-
[3467]	25/12/12	2,409	2,409	2,390	2,390	-8	-0.33	2,400	-
[3467]	25/12/11	2,413	2,413	2,379	2,398	+3	+0.13	6,300	-
[3467]	25/12/10	2,388	2,423	2,383	2,395	+25	+1.05	12,400	-
[3467]	25/12/09	2,336	2,370	2,336	2,370	+34	+1.46	3,800	-
[3467]	25/12/08	2,339	2,340	2,332	2,336	+6	+0.26	2,700	-
[3467]	25/12/05	2,336	2,336	2,318	2,330	-6	-0.26	4,600	-
[3467]	25/12/04	2,345	2,367	2,336	2,336	-12	-0.51	7,100	-
[3467]	25/12/03	2,344	2,349	2,324	2,348	+15	+0.64	6,500	-
[3467]	25/12/02	2,332	2,336	2,321	2,333	+22	+0.95	2,500	-
[3467]	25/12/01	2,334	2,348	2,311	2,311	-4	-0.17	10,900	-
[3467]	25/11/28	2,314	2,340	2,313	2,315	+20	+0.87	3,400	-
[3467]	25/11/27	2,281	2,314	2,281	2,295	+14	+0.61	3,100	-
[3467]	25/11/26	2,271	2,321	2,271	2,281	+13	+0.57	5,600	-
[3467]	25/11/25	2,252	2,291	2,252	2,268	+14	+0.62	7,000	-
[3467]	25/11/21	2,202	2,258	2,202	2,254	+13	+0.58	8,000	-
[3467]	25/11/20	2,283	2,298	2,227	2,241	-25	-1.10	9,900	-
[3467]	25/11/19	2,300	2,300	2,245	2,266	+2	+0.09	9,700	-
[3467]	25/11/18	2,296	2,296	2,253	2,264	-26	-1.14	6,300	-
[3467]	25/11/17	2,365	2,380	2,280	2,290	-22	-0.95	12,800	-
[3467]	25/11/14	2,295	2,317	2,281	2,312	+16	+0.70	3,500	-
[3467]	25/11/13	2,295	2,308	2,281	2,296	+5	+0.22	3,700	-
[3467]	25/11/12	2,267	2,295	2,261	2,291	+24	+1.06	7,300	-
[3467]	25/11/11	2,259	2,320	2,230	2,267	-30	-1.31	23,900	-
[3467]	25/11/10	2,246	2,308	2,244	2,297	+53	+2.36	14,300	-
[3467]	25/11/07	2,236	2,259	2,226	2,244	-3	-0.13	4,100	-
[3467]	25/11/06	2,249	2,264	2,232	2,247	+16	+0.72	3,000	-
[3467]	25/11/05	2,212	2,296	2,202	2,231	-31	-1.37	12,100	-
[3467]	25/11/04	2,264	2,264	2,208	2,262	-2	-0.09	11,400	-
[3467]	25/10/31	2,265	2,265	2,225	2,264	+2	+0.09	4,300	-
[3467]	25/10/30	2,260	2,278	2,209	2,262	+22	+0.98	15,100	-
[3467]	25/10/29	2,270	2,286	2,190	2,240	-29	-1.28	17,600	-
[3467]	25/10/28	2,300	2,300	2,261	2,269	-31	-1.35	3,400	-
[3467]	25/10/27	2,278	2,340	2,278	2,300	+23	+1.01	11,000	-
[3467]	25/10/24	2,265	2,285	2,265	2,277	-12	-0.52	3,400	-
[3467]	25/10/23	2,266	2,320	2,266	2,289	-5	-0.22	5,700	-
[3467]	25/10/22	2,247	2,294	2,247	2,294	+44	+1.96	4,300	-
[3467]	25/10/21	2,264	2,277	2,250	2,250	-14	-0.62	3,800	-
[3467]	25/10/20	2,288	2,311	2,264	2,264	-4	-0.18	4,800	-
[3467]	25/10/17	2,254	2,280	2,239	2,268	-6	-0.26	7,300	-
[3467]	25/10/16	2,254	2,275	2,248	2,274	+29	+1.29	6,000	-
[3467]	25/10/15	2,219	2,261	2,215	2,245	+62	+2.84	5,700	-
[3467]	25/10/14	2,200	2,238	2,160	2,183	-43	-1.93	20,700	-
[3467]	25/10/10	2,273	2,273	2,220	2,226	-47	-2.07	7,100	-
[3467]	25/10/09	2,314	2,321	2,273	2,273	-32	-1.39	8,700	-
[3467]	25/10/08	2,272	2,330	2,229	2,305	+35	+1.54	16,100	-
[3467]	25/10/07	2,280	2,289	2,253	2,270	-3	-0.13	8,300	-
[3467]	25/10/06	2,290	2,305	2,235	2,273	+21	+0.93	14,600	-
[3467]	25/10/03	2,203	2,267	2,203	2,252	+30	+1.35	12,600	-
[3467]	25/10/02	2,240	2,245	2,213	2,222	+2	+0.09	11,500	-
[3467]	25/10/01	2,288	2,288	2,167	2,220	-82	-3.56	28,700	-
[3467]	25/09/30	2,329	2,444	2,270	2,302	-42	-1.79	14,600	-
[3467]	25/09/29	2,364	2,370	2,344	2,344	-34	-1.43	5,900	-
[3467]	25/09/26	2,371	2,400	2,363	2,378	+7	+0.30	6,600	-
[3467]	25/09/25	2,381	2,392	2,363	2,371	-19	-0.79	6,700	-
[3467]	25/09/24	2,402	2,414	2,370	2,390	-12	-0.50	6,200	-
[3467]	25/09/22	2,314	2,468	2,314	2,402	+88	+3.80	18,300	-
[3467]	25/09/19	2,333	2,386	2,295	2,314	-19	-0.81	16,100	-
[3467]	25/09/18	2,351	2,356	2,308	2,333	-13	-0.55	7,500	-
[3467]	25/09/17	2,379	2,379	2,252	2,346	-17	-0.72	12,900	-
[3467]	25/09/16	2,379	2,380	2,339	2,363	+34	+1.46	11,500	-
[3467]	25/09/12	2,250	2,330	2,250	2,329	+98	+4.39	17,600	-
[3467]	25/09/11	2,245	2,250	2,221	2,231	-14	-0.62	4,700	-
[3467]	25/09/10	2,220	2,245	2,202	2,245	+18	+0.81	7,800	-
[3467]	25/09/09	2,240	2,290	2,219	2,227	+7	+0.32	22,500	-
[3467]	25/09/08	2,205	2,230	2,205	2,220	+10	+0.45	10,900	-
[3467]	25/09/05	2,213	2,223	2,209	2,210	0	0.00	7,200	-