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
[3468]	26/10/29	52,600	52,700	51,800	52,100	-500.0	-0.95	10,757	139,992,694,784
[3468]	26/10/28	53,500	53,600	52,600	52,600	-900.0	-1.68	4,798	141,336,199,168
[3468]	26/10/27	53,700	54,000	53,200	53,500	-200.0	-0.37	7,513	143,754,493,952
[3468]	26/10/26	52,900	53,800	52,700	53,700	+800.0	+1.51	3,368	144,291,905,536
[3468]	26/10/23	52,600	53,300	52,500	52,900	+400.0	+0.76	5,718	142,142,291,968
[3468]	26/10/22	52,600	53,100	52,500	52,500	0	+0.00	5,077	141,067,501,568
[3468]	26/10/21	52,500	52,800	52,400	52,500	+300.0	+0.57	4,359	141,067,501,568
[3468]	26/10/20	52,700	52,800	52,100	52,200	-500.0	-0.95	7,553	140,261,392,384
[3468]	26/10/19	53,000	53,000	52,500	52,700	-300.0	-0.57	5,211	141,604,896,768
[3468]	26/10/16	53,000	53,200	52,600	53,000	+100.0	+0.19	6,324	142,411,005,952
[3468]	26/10/15	52,600	53,000	52,300	52,900	+200.0	+0.38	8,508	142,142,291,968
[3468]	26/10/14	52,600	52,800	52,100	52,700	+100.0	+0.19	6,922	141,604,896,768
[3468]	26/10/13	52,600	52,900	52,300	52,600	+100.0	+0.19	5,213	141,336,199,168
[3468]	26/10/09	52,700	53,000	52,400	52,500	0	+0.00	5,244	141,067,501,568
[3468]	26/10/08	52,700	52,900	52,300	52,500	-200.0	-0.38	8,643	141,067,501,568
[3468]	26/10/07	53,000	53,100	52,400	52,700	-200.0	-0.38	7,213	141,604,896,768
[3468]	26/10/06	52,600	53,200	52,600	52,900	+100.0	+0.19	7,785	142,142,291,968
[3468]	26/10/05	53,400	53,600	52,700	52,800	-800.0	-1.49	12,737	141,873,594,368
[3468]	26/10/02	53,900	54,200	53,600	53,600	-500.0	-0.92	9,972	144,023,207,936
[3468]	26/10/01	54,500	55,000	53,900	54,100	-400.0	-0.73	10,478	145,366,695,936
[3468]	26/09/30	54,300	55,000	54,200	54,500	+100.0	+0.18	11,247	146,441,502,720
[3468]	26/09/29	54,200	54,700	54,000	54,400	0	+0.00	14,427	146,172,805,120
[3468]	26/09/28	54,200	54,700	54,000	54,400	+200.0	+0.37	6,812	146,172,805,120
[3468]	26/09/25	54,700	54,900	54,000	54,200	-400.0	-0.73	11,168	145,635,393,536
[3468]	26/09/24	54,500	55,000	54,000	54,600	+100.0	+0.18	10,757	146,710,200,320
[3468]	26/09/18	54,900	55,400	54,200	54,500	-500.0	-0.91	23,434	146,441,502,720
[3468]	26/09/17	54,000	55,100	54,000	55,000	+1,000.0	+1.85	18,240	147,785,007,104
[3468]	26/09/16	53,600	54,100	53,400	54,000	+200.0	+0.37	19,789	145,097,998,336
[3468]	26/09/15	52,900	54,200	52,900	53,800	+900.0	+1.70	16,614	144,560,603,136
[3468]	26/09/14	52,200	53,000	52,200	52,900	+500.0	+0.95	4,983	142,142,291,968
[3468]	26/09/11	52,900	52,900	52,200	52,400	-500.0	-0.95	17,850	140,798,803,968
[3468]	26/09/10	52,600	52,900	52,400	52,900	+100.0	+0.19	4,780	142,142,291,968
[3468]	26/09/09	52,300	52,800	52,200	52,800	+400.0	+0.76	7,704	141,873,594,368
[3468]	26/09/08	52,300	52,700	52,100	52,400	-200.0	-0.38	10,285	140,798,803,968
[3468]	26/09/07	52,600	52,700	52,300	52,600	-100.0	-0.19	8,517	141,336,199,168
[3468]	26/09/04	52,600	52,800	52,400	52,700	+100.0	+0.19	7,422	141,604,896,768
[3468]	26/09/03	53,000	53,100	52,600	52,600	-400.0	-0.75	8,413	141,336,199,168
[3468]	26/09/02	53,200	53,300	52,800	53,000	-300.0	-0.56	8,127	142,411,005,952
[3468]	26/09/01	53,500	53,500	53,000	53,300	-200.0	-0.37	6,026	143,217,098,752
[3468]	26/08/31	53,500	53,700	53,100	53,500	0	+0.00	7,845	143,754,493,952
[3468]	26/08/28	54,000	54,100	53,200	53,500	-800.0	-1.47	7,448	143,754,493,952
[3468]	26/08/27	54,100	54,300	53,800	54,300	+300.0	+0.56	6,879	145,904,107,520
[3468]	26/08/26	53,900	54,200	53,700	54,000	+300.0	+0.56	4,059	145,097,998,336
[3468]	26/08/25	53,800	54,000	53,600	53,700	-100.0	-0.19	3,392	144,291,905,536
[3468]	26/08/24	53,300	53,800	53,200	53,800	+600.0	+1.13	5,162	144,560,603,136
[3468]	26/08/21	53,400	53,500	53,000	53,200	-400.0	-0.75	3,836	142,948,401,152
[3468]	26/08/20	53,400	53,600	53,200	53,600	+400.0	+0.75	5,085	144,023,207,936
[3468]	26/08/19	53,400	53,400	52,800	53,200	-200.0	-0.37	5,092	142,948,401,152
[3468]	26/08/18	53,500	53,500	53,000	53,400	-300.0	-0.56	5,893	143,485,796,352
[3468]	26/08/17	53,700	54,000	53,400	53,700	+300.0	+0.56	5,915	144,291,905,536
[3468]	26/08/14	53,200	53,600	53,000	53,400	+300.0	+0.56	4,663	143,485,796,352
[3468]	26/08/13	53,500	53,600	53,000	53,100	-300.0	-0.56	4,190	142,679,703,552
[3468]	26/08/12	53,300	53,400	52,800	53,400	+200.0	+0.38	4,732	143,485,796,352
[3468]	26/08/10	53,100	53,300	52,900	53,200	+200.0	+0.38	4,591	142,948,401,152
[3468]	26/08/07	53,000	53,400	52,700	53,000	-100.0	-0.19	6,279	142,411,005,952
[3468]	26/08/06	52,900	53,100	52,600	53,100	+300.0	+0.57	5,205	142,679,703,552
[3468]	26/08/05	53,200	53,200	52,400	52,800	-100.0	-0.19	6,833	141,873,594,368
[3468]	26/08/04	53,100	53,400	52,900	52,900	+100.0	+0.19	6,163	142,142,291,968
[3468]	26/08/03	53,600	53,700	52,800	52,800	-800.0	-1.49	7,723	141,873,594,368
[3468]	26/07/31	54,700	54,700	53,600	53,600	-1,000.0	-1.83	8,946	144,023,207,936
[3468]	26/07/30	54,900	54,900	54,100	54,600	-2,400.0	-4.21	13,496	146,710,200,320
[3468]	26/07/29	56,800	57,100	56,600	57,000	+500.0	+0.88	18,198	153,158,991,872
[3468]	26/07/28	56,800	57,400	56,400	56,500	-300.0	-0.53	5,759	151,815,503,872
[3468]	26/07/27	56,000	56,900	55,900	56,800	+1,200.0	+2.16	4,998	152,621,596,672
[3468]	26/07/24	55,700	56,000	55,500	55,600	-200.0	-0.36	3,334	149,397,192,704
[3468]	26/07/23	56,300	56,600	55,700	55,800	-600.0	-1.06	6,722	149,934,604,288
[3468]	26/07/22	56,200	56,500	56,000	56,400	+300.0	+0.53	5,737	151,546,806,272
[3468]	26/07/21	55,700	56,500	55,700	56,100	+700.0	+1.26	8,310	150,740,697,088
[3468]	26/07/17	55,300	56,100	55,300	55,400	0	0.00	8,955	-
[3468]	26/07/16	56,000	56,100	55,200	55,400	-600	-1.07	7,614	-
[3468]	26/07/15	56,300	56,700	55,800	56,000	-100	-0.18	9,671	-
[3468]	26/07/14	55,600	56,400	55,600	56,100	+700	+1.26	5,980	-
[3468]	26/07/13	55,600	56,000	55,400	55,400	-200	-0.36	6,383	-
[3468]	26/07/10	55,800	55,900	55,600	55,600	-100	-0.18	3,613	-
[3468]	26/07/09	56,000	56,100	55,700	55,700	-100	-0.18	4,721	-
[3468]	26/07/08	56,100	56,200	55,800	55,800	-300	-0.53	4,440	-
[3468]	26/07/07	56,000	56,600	56,000	56,100	+200	+0.36	4,357	-
[3468]	26/07/06	55,900	56,600	55,800	55,900	+200	+0.36	7,658	-
[3468]	26/07/03	55,400	56,100	55,300	55,700	+600	+1.09	6,755	-
[3468]	26/07/02	54,800	55,400	54,500	55,100	+500	+0.92	6,315	-
[3468]	26/07/01	55,100	55,200	54,600	54,600	-400	-0.73	5,264	-
[3468]	26/06/30	55,200	55,600	55,000	55,000	+200	+0.36	5,404	-
[3468]	26/06/29	55,400	55,600	54,800	54,800	-600	-1.08	10,359	-
[3468]	26/06/26	54,600	55,500	54,400	55,400	+800	+1.47	8,123	-
[3468]	26/06/25	55,000	55,200	54,500	54,600	-100	-0.18	8,919	-
[3468]	26/06/24	54,400	54,700	54,200	54,700	+200	+0.37	4,997	-
[3468]	26/06/23	54,400	54,700	54,100	54,500	+500	+0.93	8,226	-
[3468]	26/06/22	54,000	54,400	54,000	54,000	-500	-0.92	3,545	-
[3468]	26/06/19	54,300	54,500	53,900	54,500	+400	+0.74	5,292	-
[3468]	26/06/18	54,300	54,300	53,700	54,100	0	0.00	6,107	-
[3468]	26/06/17	54,200	54,400	53,900	54,100	-200	-0.37	6,235	-
[3468]	26/06/16	55,000	55,000	54,000	54,300	-700	-1.27	6,472	-
[3468]	26/06/15	55,000	55,300	54,600	55,000	+200	+0.36	7,300	-
[3468]	26/06/12	54,900	55,100	54,200	54,800	+700	+1.29	10,837	-
[3468]	26/06/11	54,200	54,500	53,900	54,100	-100	-0.18	4,822	-
[3468]	26/06/10	53,700	54,200	53,500	54,200	+500	+0.93	2,730	-
[3468]	26/06/09	53,900	54,000	53,300	53,700	+100	+0.19	3,831	-
[3468]	26/06/08	53,200	53,600	53,100	53,600	+100	+0.19	4,541	-
[3468]	26/06/05	53,400	54,000	53,200	53,500	+400	+0.75	5,762	-
[3468]	26/06/04	54,000	54,100	53,000	53,100	-1,000	-1.85	6,634	-
[3468]	26/06/03	53,300	54,200	53,200	54,100	+800	+1.50	6,198	-
[3468]	26/06/02	53,800	53,800	52,900	53,300	-700	-1.30	8,390	-
[3468]	26/06/01	54,900	54,900	53,800	54,000	-700	-1.28	7,587	-
[3468]	26/05/29	54,600	55,200	54,400	54,700	+100	+0.18	10,390	-
[3468]	26/05/28	54,200	54,600	53,900	54,600	0	0.00	10,436	-
[3468]	26/05/27	54,800	54,900	54,200	54,600	+100	+0.18	8,122	-
[3468]	26/05/26	54,000	54,800	53,800	54,500	+400	+0.74	7,729	-
[3468]	26/05/25	54,500	54,700	53,900	54,100	-500	-0.92	6,977	-
[3468]	26/05/22	55,100	55,100	54,500	54,600	-500	-0.91	5,615	-
[3468]	26/05/21	55,000	55,200	54,600	55,100	+300	+0.55	6,557	-
[3468]	26/05/20	55,600	55,700	54,400	54,800	-700	-1.26	10,424	-
[3468]	26/05/19	55,000	55,500	54,700	55,500	+500	+0.91	4,707	-
[3468]	26/05/18	55,700	55,700	54,700	55,000	-700	-1.26	7,118	-
[3468]	26/05/15	55,500	55,700	55,400	55,700	+200	+0.36	4,693	-
[3468]	26/05/14	55,300	55,500	55,000	55,500	0	0.00	6,412	-
[3468]	26/05/13	55,500	55,600	55,100	55,500	0	0.00	4,443	-
[3468]	26/05/12	55,900	56,000	55,300	55,500	-300	-0.54	7,203	-
[3468]	26/05/11	55,700	56,000	55,500	55,800	+200	+0.36	4,906	-
[3468]	26/05/08	56,700	56,700	55,600	55,600	-1,100	-1.94	8,920	-
[3468]	26/05/07	56,500	56,700	56,000	56,700	+600	+1.07	16,872	-
[3468]	26/05/01	56,400	56,400	56,000	56,100	-100	-0.18	4,516	-
[3468]	26/04/30	56,200	56,400	56,000	56,200	-300	-0.53	6,562	-
[3468]	26/04/28	56,400	56,700	56,400	56,500	0	0.00	8,809	-
[3468]	26/04/27	56,800	56,800	56,400	56,500	-200	-0.35	5,170	-
[3468]	26/04/24	57,000	57,000	56,700	56,700	0	0.00	3,719	-
[3468]	26/04/23	56,800	56,900	56,500	56,700	-100	-0.18	5,225	-
[3468]	26/04/22	57,200	57,200	56,600	56,800	-200	-0.35	5,726	-
[3468]	26/04/21	57,400	57,400	57,000	57,000	-300	-0.52	4,667	-
[3468]	26/04/20	57,400	57,500	57,200	57,300	+300	+0.53	6,052	-
[3468]	26/04/17	57,400	57,400	56,900	57,000	-100	-0.18	4,956	-
[3468]	26/04/16	57,500	57,600	57,000	57,100	-100	-0.17	7,099	-
[3468]	26/04/15	57,800	57,800	57,200	57,200	-100	-0.17	6,854	-
[3468]	26/04/14	57,500	57,700	57,300	57,300	+300	+0.53	6,760	-
[3468]	26/04/13	56,900	57,100	56,500	57,000	0	0.00	4,441	-
[3468]	26/04/10	57,000	57,000	56,700	57,000	+200	+0.35	5,581	-
[3468]	26/04/09	57,500	57,600	56,600	56,800	-900	-1.56	6,248	-
[3468]	26/04/08	57,200	57,700	56,800	57,700	+1,000	+1.76	9,093	-
[3468]	26/04/07	57,000	57,400	56,600	56,700	+100	+0.18	4,243	-
[3468]	26/04/06	56,800	57,100	56,500	56,600	-200	-0.35	3,638	-
[3468]	26/04/03	56,500	56,900	56,200	56,800	+500	+0.89	5,066	-
[3468]	26/04/02	56,200	57,000	56,000	56,300	+300	+0.54	9,687	-
[3468]	26/04/01	55,900	56,000	55,500	56,000	+900	+1.63	11,749	-
[3468]	26/03/31	55,300	55,500	55,000	55,100	0	0.00	9,677	-
[3468]	26/03/30	55,700	55,700	54,700	55,100	-1,600	-2.82	13,066	-
[3468]	26/03/27	57,600	57,700	56,600	56,700	-800	-1.39	10,159	-
[3468]	26/03/26	57,900	57,900	57,200	57,500	-400	-0.69	8,392	-
[3468]	26/03/25	57,500	58,000	57,400	57,900	+800	+1.40	7,057	-
[3468]	26/03/24	57,500	57,900	57,100	57,100	-200	-0.35	11,696	-
[3468]	26/03/23	57,600	57,600	56,800	57,300	-800	-1.38	7,710	-
[3468]	26/03/19	58,800	58,800	58,000	58,100	-1,000	-1.69	7,665	-
[3468]	26/03/18	59,000	59,100	58,700	59,100	+200	+0.34	4,591	-
[3468]	26/03/17	58,900	59,100	58,500	58,900	+200	+0.34	4,465	-
[3468]	26/03/16	58,000	58,900	57,800	58,700	+300	+0.51	5,933	-
[3468]	26/03/13	58,900	59,300	58,300	58,400	-500	-0.85	9,380	-
[3468]	26/03/12	59,500	59,500	58,700	58,900	-800	-1.34	3,622	-
[3468]	26/03/11	59,300	59,900	58,800	59,700	+700	+1.19	3,073	-
[3468]	26/03/10	59,000	59,200	58,600	59,000	+400	+0.68	5,678	-
[3468]	26/03/09	58,700	59,100	58,300	58,600	-700	-1.18	10,089	-
[3468]	26/03/06	59,700	59,800	59,200	59,300	-700	-1.17	5,077	-
[3468]	26/03/05	59,700	60,400	59,500	60,000	+900	+1.52	5,559	-
[3468]	26/03/04	59,600	59,700	58,700	59,100	-900	-1.50	13,214	-
[3468]	26/03/03	60,500	60,600	59,800	60,000	-600	-0.99	4,686	-
[3468]	26/03/02	60,300	60,600	59,800	60,600	-200	-0.33	6,116	-
[3468]	26/02/27	61,300	61,400	60,800	60,800	-500	-0.82	8,244	-
[3468]	26/02/26	61,400	61,600	60,900	61,300	-100	-0.16	6,206	-
[3468]	26/02/25	61,100	61,400	60,800	61,400	+400	+0.66	6,938	-
[3468]	26/02/24	60,500	61,000	60,100	61,000	+800	+1.33	6,914	-
[3468]	26/02/20	60,500	60,700	60,100	60,200	+300	+0.50	6,369	-
[3468]	26/02/19	60,600	60,600	59,800	59,900	-600	-0.99	3,472	-
[3468]	26/02/18	60,000	60,600	59,700	60,500	+500	+0.83	5,047	-
[3468]	26/02/17	60,300	60,300	59,600	60,000	-500	-0.83	4,199	-
[3468]	26/02/16	60,100	60,500	59,900	60,500	+300	+0.50	5,211	-
[3468]	26/02/13	60,500	60,500	59,800	60,200	-200	-0.33	5,666	-
[3468]	26/02/12	60,400	60,700	60,300	60,400	-100	-0.17	5,130	-
[3468]	26/02/10	60,000	60,500	59,800	60,500	+700	+1.17	7,026	-
[3468]	26/02/09	60,400	60,500	59,700	59,800	-300	-0.50	7,965	-
[3468]	26/02/06	60,800	60,800	60,000	60,100	-700	-1.15	5,323	-
[3468]	26/02/05	60,600	61,100	60,400	60,800	+300	+0.50	11,471	-
[3468]	26/02/04	60,000	60,700	59,800	60,500	+600	+1.00	6,897	-
[3468]	26/02/03	59,900	60,200	59,600	59,900	+200	+0.34	5,650	-
[3468]	26/02/02	60,100	60,400	59,600	59,700	-300	-0.50	9,279	-
[3468]	26/01/30	60,600	60,600	59,900	60,000	-300	-0.50	10,668	-
[3468]	26/01/29	59,600	60,300	59,100	60,300	-1,200	-1.95	17,843	-
[3468]	26/01/28	61,000	61,600	61,000	61,500	-100	-0.16	23,201	-
[3468]	26/01/27	61,500	61,600	61,000	61,600	+100	+0.16	5,825	-
[3468]	26/01/26	61,700	61,900	61,400	61,500	-300	-0.49	6,728	-
[3468]	26/01/23	62,100	62,200	61,600	61,800	-200	-0.32	6,485	-
[3468]	26/01/22	62,200	62,600	62,000	62,000	0	0.00	6,250	-
[3468]	26/01/21	62,400	62,500	61,700	62,000	-600	-0.96	8,648	-
[3468]	26/01/20	63,200	63,300	62,600	62,600	-500	-0.79	8,412	-
[3468]	26/01/19	63,900	63,900	63,100	63,100	-600	-0.94	6,414	-
[3468]	26/01/16	63,600	64,000	63,500	63,700	+100	+0.16	9,417	-
[3468]	26/01/15	63,100	63,600	62,800	63,600	+700	+1.11	7,702	-
[3468]	26/01/14	62,800	63,100	62,800	62,900	+100	+0.16	5,712	-
[3468]	26/01/13	63,200	63,300	62,500	62,800	-200	-0.32	6,844	-
[3468]	26/01/09	63,600	63,700	63,000	63,000	-300	-0.47	8,092	-
[3468]	26/01/08	62,800	63,500	62,600	63,300	+600	+0.96	6,933	-
[3468]	26/01/07	63,000	63,100	62,400	62,700	-500	-0.79	8,772	-
[3468]	26/01/06	62,100	63,200	62,000	63,200	+1,400	+2.27	8,721	-
[3468]	26/01/05	62,300	62,500	61,300	61,800	+100	+0.16	9,224	-
[3468]	25/12/30	62,400	62,500	61,700	61,700	-400	-0.64	7,057	-
[3468]	25/12/29	62,300	62,500	61,900	62,100	+100	+0.16	7,187	-
[3468]	25/12/26	62,000	62,300	61,500	62,000	+100	+0.16	5,149	-
[3468]	25/12/25	61,800	62,200	61,600	61,900	+200	+0.32	3,750	-
[3468]	25/12/24	61,500	61,800	61,300	61,700	+100	+0.16	3,150	-
[3468]	25/12/23	61,200	61,600	61,000	61,600	+500	+0.82	2,583	-
[3468]	25/12/22	62,000	62,200	61,100	61,100	-900	-1.45	5,770	-
[3468]	25/12/19	61,300	62,000	61,300	62,000	+800	+1.31	7,644	-
[3468]	25/12/18	60,800	61,500	60,700	61,200	+400	+0.66	5,329	-
[3468]	25/12/17	60,700	60,900	60,300	60,800	+200	+0.33	6,300	-
[3468]	25/12/16	60,600	61,100	60,600	60,600	-100	-0.16	4,072	-
[3468]	25/12/15	60,900	61,000	60,500	60,700	-100	-0.16	4,159	-
[3468]	25/12/12	60,100	60,900	60,100	60,800	+700	+1.16	10,368	-
[3468]	25/12/11	60,600	60,800	60,000	60,100	-400	-0.66	4,280	-
[3468]	25/12/10	60,500	60,900	60,200	60,500	-100	-0.17	5,318	-
[3468]	25/12/09	60,300	60,600	59,700	60,600	+100	+0.17	4,538	-
[3468]	25/12/08	60,800	61,100	60,000	60,500	-300	-0.49	5,917	-
[3468]	25/12/05	61,100	61,100	60,700	60,800	-300	-0.49	4,098	-
[3468]	25/12/04	61,700	61,900	61,100	61,100	-600	-0.97	4,439	-
[3468]	25/12/03	61,500	61,700	61,100	61,700	0	0.00	5,624	-
[3468]	25/12/02	61,700	61,900	61,200	61,700	0	0.00	5,640	-
[3468]	25/12/01	62,500	62,700	61,500	61,700	-800	-1.28	7,030	-
[3468]	25/11/28	63,500	63,500	62,500	62,500	-900	-1.42	9,216	-
[3468]	25/11/27	63,200	63,800	63,000	63,400	+200	+0.32	6,016	-
[3468]	25/11/26	62,800	63,200	62,700	63,200	+500	+0.80	4,648	-
[3468]	25/11/25	62,300	62,900	62,000	62,700	+500	+0.80	4,076	-
[3468]	25/11/21	61,700	62,200	61,600	62,200	+300	+0.48	9,904	-
[3468]	25/11/20	61,700	62,300	61,600	61,900	+500	+0.81	9,732	-
[3468]	25/11/19	61,600	61,700	61,200	61,400	-200	-0.32	8,843	-
[3468]	25/11/18	62,900	62,900	61,600	61,600	-1,400	-2.22	5,751	-
[3468]	25/11/17	62,800	63,100	62,600	63,000	-200	-0.32	9,902	-
[3468]	25/11/14	63,100	63,400	62,800	63,200	+100	+0.16	4,591	-
[3468]	25/11/13	63,600	63,600	62,800	63,100	-300	-0.47	3,430	-
[3468]	25/11/12	63,700	64,000	63,400	63,400	-400	-0.63	5,585	-
[3468]	25/11/11	62,800	63,800	62,700	63,800	+1,300	+2.08	4,472	-
[3468]	25/11/10	62,700	62,900	62,500	62,500	+100	+0.16	5,799	-
[3468]	25/11/07	62,500	62,800	62,300	62,400	-100	-0.16	4,757	-
[3468]	25/11/06	62,500	62,700	62,300	62,500	0	0.00	4,683	-
[3468]	25/11/05	62,200	62,500	61,600	62,500	+400	+0.64	7,964	-
[3468]	25/11/04	61,500	62,200	61,500	62,100	+800	+1.31	6,937	-
[3468]	25/10/31	61,500	62,000	61,300	61,300	0	0.00	9,280	-
[3468]	25/10/30	60,900	61,600	60,500	61,300	+200	+0.33	6,438	-
[3468]	25/10/29	61,500	61,600	60,800	61,100	-300	-0.49	7,405	-
[3468]	25/10/28	61,500	61,800	61,200	61,400	-400	-0.65	6,600	-
[3468]	25/10/27	61,400	61,800	61,300	61,800	+600	+0.98	4,156	-
[3468]	25/10/24	61,600	61,900	61,200	61,200	-400	-0.65	5,121	-
[3468]	25/10/23	61,000	61,600	60,700	61,600	+600	+0.98	5,636	-
[3468]	25/10/22	60,900	61,100	60,700	61,000	+300	+0.49	6,945	-
[3468]	25/10/21	60,800	61,100	60,600	60,700	0	0.00	4,984	-
[3468]	25/10/20	60,900	61,000	60,500	60,700	0	0.00	3,663	-
[3468]	25/10/17	60,800	60,900	60,500	60,700	-200	-0.33	4,679	-
[3468]	25/10/16	60,300	61,000	60,200	60,900	+700	+1.16	5,296	-
[3468]	25/10/15	59,900	60,200	59,800	60,200	+300	+0.50	5,118	-
[3468]	25/10/14	59,500	60,000	59,200	59,900	+200	+0.34	5,994	-
[3468]	25/10/10	60,200	60,300	59,700	59,700	-600	-1.00	4,345	-
[3468]	25/10/09	59,700	60,400	59,600	60,300	+500	+0.84	5,756	-
[3468]	25/10/08	60,100	60,400	59,800	59,800	-300	-0.50	5,348	-
[3468]	25/10/07	60,900	61,100	60,100	60,100	-900	-1.48	5,951	-
[3468]	25/10/06	60,000	61,000	60,000	61,000	+1,300	+2.18	6,926	-
[3468]	25/10/03	59,600	60,000	59,400	59,700	+200	+0.34	4,677	-
[3468]	25/10/02	59,700	60,300	59,100	59,500	0	0.00	7,245	-
[3468]	25/10/01	60,200	60,300	58,700	59,500	-800	-1.33	8,035	-
[3468]	25/09/30	60,400	60,500	60,000	60,300	0	0.00	5,673	-
[3468]	25/09/29	61,400	61,500	60,300	60,300	-1,300	-2.11	7,740	-
[3468]	25/09/26	61,400	61,600	60,900	61,600	+500	+0.82	5,372	-
[3468]	25/09/25	60,700	61,300	60,600	61,100	+600	+0.99	8,116	-
[3468]	25/09/24	60,900	60,900	60,200	60,500	-600	-0.98	5,668	-
[3468]	25/09/22	60,900	61,400	60,800	61,100	+200	+0.33	7,260	-
[3468]	25/09/19	60,900	60,900	60,400	60,900	+200	+0.33	13,294	-
[3468]	25/09/18	61,000	61,100	60,700	60,700	-300	-0.49	4,460	-
[3468]	25/09/17	60,900	61,000	60,500	61,000	0	0.00	5,478	-
[3468]	25/09/16	61,000	61,200	60,800	61,000	-100	-0.16	6,735	-
[3468]	25/09/12	61,000	61,100	60,400	61,100	+600	+0.99	10,191	-
[3468]	25/09/11	59,800	60,500	59,800	60,500	+400	+0.67	5,994	-
[3468]	25/09/10	59,900	60,200	59,700	60,100	-200	-0.33	5,015	-
[3468]	25/09/09	60,100	60,300	59,800	60,300	+200	+0.33	5,237	-
[3468]	25/09/08	59,900	60,300	59,800	60,100	+200	+0.33	4,344	-
[3468]	25/09/05	59,800	60,100	59,600	59,900	+100	+0.17	7,311	-