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
[3476]	26/10/29	37,000	37,000	36,000	36,450	-1,800.0	-4.71	40,581	69,526,183,936
[3476]	26/10/28	38,800	38,800	38,250	38,250	-450.0	-1.16	24,169	72,959,582,208
[3476]	26/10/27	38,950	38,950	38,550	38,700	-200.0	-0.51	7,376	73,817,931,776
[3476]	26/10/26	38,500	38,900	38,400	38,900	+450.0	+1.17	6,845	74,199,416,832
[3476]	26/10/23	38,300	38,750	38,250	38,450	+200.0	+0.52	5,988	73,341,067,264
[3476]	26/10/22	38,500	38,500	38,000	38,250	-100.0	-0.26	10,055	72,959,582,208
[3476]	26/10/21	38,250	38,550	38,250	38,350	+150.0	+0.39	6,945	73,150,324,736
[3476]	26/10/20	38,500	38,600	38,100	38,200	-300.0	-0.78	8,223	72,864,210,944
[3476]	26/10/19	38,850	38,950	38,500	38,500	-350.0	-0.90	6,467	73,436,438,528
[3476]	26/10/16	38,700	38,900	38,500	38,850	+250.0	+0.65	7,009	74,104,045,568
[3476]	26/10/15	38,400	38,750	38,200	38,600	+100.0	+0.26	8,639	73,627,181,056
[3476]	26/10/14	38,500	38,700	38,200	38,500	0	+0.00	7,457	73,436,438,528
[3476]	26/10/13	38,400	38,600	38,300	38,500	+250.0	+0.65	7,619	73,436,438,528
[3476]	26/10/09	38,400	38,550	38,200	38,250	-150.0	-0.39	9,269	72,959,582,208
[3476]	26/10/08	38,650	38,650	38,100	38,400	-300.0	-0.78	8,668	73,245,696,000
[3476]	26/10/07	39,000	39,100	38,650	38,700	-300.0	-0.77	9,344	73,817,931,776
[3476]	26/10/06	38,900	39,200	38,800	39,000	0	+0.00	9,718	74,390,159,360
[3476]	26/10/05	39,200	39,400	38,900	39,000	-350.0	-0.89	12,353	74,390,159,360
[3476]	26/10/02	40,050	40,050	39,350	39,350	-700.0	-1.75	14,653	75,057,766,400
[3476]	26/10/01	40,200	40,500	40,000	40,050	-350.0	-0.87	8,276	76,392,972,288
[3476]	26/09/30	40,650	40,800	40,200	40,400	-200.0	-0.49	17,957	77,060,579,328
[3476]	26/09/29	40,900	41,000	40,550	40,600	-350.0	-0.85	7,736	77,442,064,384
[3476]	26/09/28	41,100	41,200	40,950	40,950	-100.0	-0.24	4,283	78,109,671,424
[3476]	26/09/25	41,400	41,500	40,950	41,050	-300.0	-0.73	5,972	78,300,413,952
[3476]	26/09/24	41,600	41,750	41,200	41,350	-150.0	-0.36	5,036	78,872,641,536
[3476]	26/09/18	41,800	41,950	41,500	41,500	-300.0	-0.72	8,472	79,158,763,520
[3476]	26/09/17	41,750	41,950	41,750	41,800	0	+0.00	4,841	79,730,991,104
[3476]	26/09/16	41,700	41,850	41,500	41,800	+50.0	+0.12	4,589	79,730,991,104
[3476]	26/09/15	41,700	41,950	41,550	41,750	+50.0	+0.12	8,152	79,635,619,840
[3476]	26/09/14	41,450	41,800	41,400	41,700	+300.0	+0.72	7,431	79,540,248,576
[3476]	26/09/11	41,950	41,950	41,150	41,400	-150.0	-0.36	15,689	78,968,012,800
[3476]	26/09/10	41,450	41,750	41,250	41,550	+250.0	+0.61	5,983	79,254,134,784
[3476]	26/09/09	41,100	41,400	41,000	41,300	+300.0	+0.73	5,500	78,777,270,272
[3476]	26/09/08	41,000	41,200	40,800	41,000	-150.0	-0.36	7,951	78,205,042,688
[3476]	26/09/07	41,100	41,200	41,000	41,150	+50.0	+0.12	4,243	78,491,156,480
[3476]	26/09/04	41,000	41,250	40,900	41,100	+100.0	+0.24	5,490	78,395,785,216
[3476]	26/09/03	41,200	41,300	40,900	41,000	-50.0	-0.12	5,428	78,205,042,688
[3476]	26/09/02	41,050	41,200	40,700	41,050	-50.0	-0.12	5,802	78,300,413,952
[3476]	26/09/01	41,200	41,200	40,750	41,100	+150.0	+0.37	6,334	78,395,785,216
[3476]	26/08/31	40,900	41,000	40,600	40,950	-100.0	-0.24	63,924	78,109,671,424
[3476]	26/08/28	41,500	41,550	40,900	41,050	-450.0	-1.08	10,758	78,300,413,952
[3476]	26/08/27	41,500	41,700	41,400	41,500	0	+0.00	9,300	79,158,763,520
[3476]	26/08/26	41,400	41,650	41,250	41,500	+300.0	+0.73	7,755	79,158,763,520
[3476]	26/08/25	41,300	41,500	41,100	41,200	-50.0	-0.12	8,981	78,586,527,744
[3476]	26/08/24	40,900	41,300	40,750	41,250	+500.0	+1.23	8,194	78,681,899,008
[3476]	26/08/21	41,000	41,000	40,600	40,750	-250.0	-0.61	6,761	77,728,178,176
[3476]	26/08/20	40,900	41,000	40,600	41,000	+350.0	+0.86	7,008	78,205,042,688
[3476]	26/08/19	40,800	40,850	40,300	40,650	-200.0	-0.49	8,800	77,537,435,648
[3476]	26/08/18	41,100	41,100	40,550	40,850	-250.0	-0.61	7,337	77,918,920,704
[3476]	26/08/17	41,000	41,200	40,900	41,100	+100.0	+0.24	4,617	78,395,785,216
[3476]	26/08/14	40,350	41,000	40,300	41,000	+650.0	+1.61	7,530	78,205,042,688
[3476]	26/08/13	40,700	40,900	40,350	40,350	-350.0	-0.86	6,290	76,965,208,064
[3476]	26/08/12	40,600	40,750	40,400	40,700	+50.0	+0.12	4,314	77,632,806,912
[3476]	26/08/10	40,450	40,650	40,250	40,650	+200.0	+0.49	4,119	77,537,435,648
[3476]	26/08/07	40,800	40,950	40,300	40,450	-300.0	-0.74	5,745	77,155,950,592
[3476]	26/08/06	40,350	40,750	40,200	40,750	+150.0	+0.37	7,112	77,728,178,176
[3476]	26/08/05	40,700	40,750	40,250	40,600	-50.0	-0.12	5,171	77,442,064,384
[3476]	26/08/04	40,900	41,000	40,600	40,650	-200.0	-0.49	4,285	77,537,435,648
[3476]	26/08/03	41,850	41,950	40,850	40,850	-900.0	-2.16	10,231	77,918,920,704
[3476]	26/07/31	42,300	42,400	41,700	41,750	-650.0	-1.53	6,369	79,635,619,840
[3476]	26/07/30	42,100	42,400	41,550	42,400	+50.0	+0.12	7,542	80,875,454,464
[3476]	26/07/29	42,250	42,550	42,000	42,350	+50.0	+0.12	5,349	80,780,083,200
[3476]	26/07/28	42,200	42,450	42,000	42,300	+50.0	+0.12	3,950	80,684,711,936
[3476]	26/07/27	41,550	42,300	41,500	42,250	+800.0	+1.93	6,227	80,589,340,672
[3476]	26/07/24	41,600	41,600	41,300	41,450	-200.0	-0.48	4,072	79,063,384,064
[3476]	26/07/23	42,000	42,000	41,500	41,650	-300.0	-0.72	7,603	79,444,877,312
[3476]	26/07/22	42,150	42,150	41,650	41,950	+50.0	+0.12	6,055	80,017,104,896
[3476]	26/07/21	41,700	42,250	41,000	41,900	+400.0	+0.96	10,678	79,921,733,632
[3476]	26/07/17	41,900	42,100	41,500	41,500	-350	-0.84	4,879	-
[3476]	26/07/16	42,350	42,350	41,800	41,850	-600	-1.41	4,796	-
[3476]	26/07/15	42,100	42,500	41,950	42,450	+400	+0.95	4,587	-
[3476]	26/07/14	41,750	42,050	41,700	42,050	+400	+0.96	3,146	-
[3476]	26/07/13	42,000	42,100	41,650	41,650	-300	-0.72	4,152	-
[3476]	26/07/10	41,950	42,050	41,700	41,950	+50	+0.12	2,812	-
[3476]	26/07/09	42,100	42,100	41,800	41,900	-50	-0.12	4,796	-
[3476]	26/07/08	42,100	42,200	41,900	41,950	-100	-0.24	3,058	-
[3476]	26/07/07	42,250	42,400	42,050	42,050	-50	-0.12	3,902	-
[3476]	26/07/06	42,350	42,750	42,100	42,100	-250	-0.59	4,540	-
[3476]	26/07/03	41,950	42,600	41,900	42,350	+400	+0.95	5,180	-
[3476]	26/07/02	41,900	42,000	41,600	41,950	+400	+0.96	5,230	-
[3476]	26/07/01	41,900	42,050	41,500	41,550	-200	-0.48	4,367	-
[3476]	26/06/30	42,100	42,250	41,700	41,750	-250	-0.60	4,678	-
[3476]	26/06/29	42,650	42,650	41,900	42,000	-750	-1.75	9,164	-
[3476]	26/06/26	42,000	42,750	41,900	42,750	+750	+1.79	5,992	-
[3476]	26/06/25	42,100	42,300	41,900	42,000	-100	-0.24	5,142	-
[3476]	26/06/24	41,900	42,100	41,550	42,100	+350	+0.84	5,319	-
[3476]	26/06/23	41,350	41,750	41,300	41,750	+450	+1.09	6,562	-
[3476]	26/06/22	41,450	41,750	41,200	41,300	-400	-0.96	5,615	-
[3476]	26/06/19	41,350	41,900	41,300	41,700	+300	+0.72	5,206	-
[3476]	26/06/18	42,300	42,350	41,300	41,400	-1,000	-2.36	7,933	-
[3476]	26/06/17	42,700	42,700	42,350	42,400	-250	-0.59	3,874	-
[3476]	26/06/16	43,500	43,550	42,400	42,650	-850	-1.95	4,809	-
[3476]	26/06/15	43,800	43,800	43,150	43,500	+100	+0.23	4,815	-
[3476]	26/06/12	43,350	43,750	43,000	43,400	+550	+1.28	8,757	-
[3476]	26/06/11	43,000	43,250	42,600	42,850	-250	-0.58	5,019	-
[3476]	26/06/10	42,650	43,100	42,500	43,100	+650	+1.53	5,610	-
[3476]	26/06/09	42,850	42,850	42,350	42,450	-300	-0.70	2,917	-
[3476]	26/06/08	42,550	42,800	42,350	42,750	-150	-0.35	3,357	-
[3476]	26/06/05	42,600	43,100	42,450	42,900	+500	+1.18	3,692	-
[3476]	26/06/04	43,200	43,200	42,250	42,400	-1,000	-2.30	4,693	-
[3476]	26/06/03	43,000	43,400	42,750	43,400	+700	+1.64	5,401	-
[3476]	26/06/02	42,950	42,950	42,400	42,700	-400	-0.93	10,201	-
[3476]	26/06/01	43,950	43,950	42,950	43,100	-800	-1.82	6,224	-
[3476]	26/05/29	44,250	44,400	43,850	43,900	-200	-0.45	4,975	-
[3476]	26/05/28	43,950	44,150	43,600	44,100	-300	-0.68	5,516	-
[3476]	26/05/27	44,300	44,400	43,900	44,400	+350	+0.79	9,725	-
[3476]	26/05/26	44,000	44,300	43,800	44,050	-100	-0.23	6,756	-
[3476]	26/05/25	44,350	44,500	43,900	44,150	-200	-0.45	4,548	-
[3476]	26/05/22	44,700	44,700	44,100	44,350	-450	-1.00	5,007	-
[3476]	26/05/21	45,100	45,100	44,500	44,800	+200	+0.45	4,398	-
[3476]	26/05/20	45,300	45,300	44,350	44,600	-400	-0.89	8,044	-
[3476]	26/05/19	44,700	45,050	44,450	45,000	+350	+0.78	4,710	-
[3476]	26/05/18	44,850	44,900	44,250	44,650	-350	-0.78	6,469	-
[3476]	26/05/15	44,850	45,100	44,600	45,000	+350	+0.78	5,058	-
[3476]	26/05/14	45,100	45,150	44,600	44,650	-400	-0.89	9,137	-
[3476]	26/05/13	45,200	45,200	44,750	45,050	+100	+0.22	6,529	-
[3476]	26/05/12	45,500	45,500	44,700	44,950	-450	-0.99	6,821	-
[3476]	26/05/11	45,450	45,550	45,150	45,400	-250	-0.55	6,203	-
[3476]	26/05/08	45,750	45,750	45,350	45,650	+50	+0.11	7,708	-
[3476]	26/05/07	45,800	45,900	45,400	45,600	-200	-0.44	10,074	-
[3476]	26/05/01	46,000	46,000	45,400	45,800	-150	-0.33	8,342	-
[3476]	26/04/30	45,950	46,100	45,650	45,950	+200	+0.44	8,208	-
[3476]	26/04/28	46,700	46,700	45,650	45,750	-2,300	-4.79	16,673	-
[3476]	26/04/27	48,000	48,250	47,850	48,050	+100	+0.21	20,412	-
[3476]	26/04/24	47,800	48,100	47,750	47,950	0	0.00	4,980	-
[3476]	26/04/23	47,900	48,200	47,700	47,950	+150	+0.31	5,011	-
[3476]	26/04/22	48,300	48,350	47,650	47,800	-500	-1.04	7,675	-
[3476]	26/04/21	48,800	48,850	48,250	48,300	-350	-0.72	5,083	-
[3476]	26/04/20	48,800	48,900	48,600	48,650	0	0.00	4,308	-
[3476]	26/04/17	48,900	49,150	48,600	48,650	-350	-0.71	4,046	-
[3476]	26/04/16	49,150	49,150	48,650	49,000	+100	+0.20	5,266	-
[3476]	26/04/15	49,150	49,350	48,850	48,900	-350	-0.71	5,500	-
[3476]	26/04/14	49,500	49,650	49,100	49,250	+50	+0.10	3,410	-
[3476]	26/04/13	49,000	49,200	48,750	49,200	+350	+0.72	3,866	-
[3476]	26/04/10	49,550	49,550	48,600	48,850	-50	-0.10	3,913	-
[3476]	26/04/09	49,700	49,700	48,800	48,900	-650	-1.31	3,899	-
[3476]	26/04/08	49,350	49,550	48,950	49,550	+900	+1.85	3,858	-
[3476]	26/04/07	49,000	49,350	48,650	48,650	-300	-0.61	4,357	-
[3476]	26/04/06	48,600	49,100	48,500	48,950	+300	+0.62	2,479	-
[3476]	26/04/03	48,500	48,800	48,200	48,650	+250	+0.52	2,628	-
[3476]	26/04/02	48,600	49,250	48,250	48,400	-250	-0.51	4,186	-
[3476]	26/04/01	48,250	48,800	48,200	48,650	+1,050	+2.21	4,144	-
[3476]	26/03/31	48,250	48,250	47,600	47,600	-550	-1.14	5,189	-
[3476]	26/03/30	48,500	48,800	47,900	48,150	-1,050	-2.13	5,969	-
[3476]	26/03/27	49,150	49,250	48,900	49,200	+100	+0.20	4,103	-
[3476]	26/03/26	49,400	49,400	48,700	49,100	-250	-0.51	3,754	-
[3476]	26/03/25	49,050	49,550	49,050	49,350	+550	+1.13	2,555	-
[3476]	26/03/24	49,250	49,450	48,800	48,800	0	0.00	4,128	-
[3476]	26/03/23	49,050	49,250	48,350	48,800	-600	-1.21	5,194	-
[3476]	26/03/19	50,100	50,300	49,400	49,400	-800	-1.59	4,568	-
[3476]	26/03/18	50,100	50,200	49,900	50,200	+650	+1.31	3,448	-
[3476]	26/03/17	49,550	50,000	49,550	49,550	0	0.00	3,887	-
[3476]	26/03/16	49,250	49,650	49,100	49,550	+100	+0.20	3,266	-
[3476]	26/03/13	49,350	49,650	48,900	49,450	+250	+0.51	7,589	-
[3476]	26/03/12	49,900	49,950	49,200	49,200	-1,000	-1.99	3,964	-
[3476]	26/03/11	49,700	50,300	49,550	50,200	+600	+1.21	2,269	-
[3476]	26/03/10	49,400	49,700	49,200	49,600	+200	+0.40	5,083	-
[3476]	26/03/09	48,900	49,650	48,600	49,400	-400	-0.80	5,854	-
[3476]	26/03/06	49,850	50,000	49,550	49,800	-100	-0.20	5,081	-
[3476]	26/03/05	50,500	50,600	49,900	49,900	+500	+1.01	4,315	-
[3476]	26/03/04	50,100	50,100	49,050	49,400	-1,200	-2.37	6,048	-
[3476]	26/03/03	51,000	51,100	50,500	50,600	-600	-1.17	2,348	-
[3476]	26/03/02	50,600	51,200	50,200	51,200	+600	+1.19	3,511	-
[3476]	26/02/27	51,400	51,400	50,600	50,600	-700	-1.36	5,112	-
[3476]	26/02/26	51,400	51,400	51,000	51,300	-100	-0.19	4,992	-
[3476]	26/02/25	51,300	51,400	50,900	51,400	+200	+0.39	3,966	-
[3476]	26/02/24	50,900	51,300	49,950	51,200	+600	+1.19	5,041	-
[3476]	26/02/20	50,700	50,800	50,200	50,600	+100	+0.20	2,971	-
[3476]	26/02/19	50,800	50,800	50,200	50,500	-400	-0.79	1,281	-
[3476]	26/02/18	50,400	50,900	50,100	50,900	+500	+0.99	1,894	-
[3476]	26/02/17	50,700	50,700	50,100	50,400	-300	-0.59	1,722	-
[3476]	26/02/16	50,600	50,700	50,100	50,700	0	0.00	3,023	-
[3476]	26/02/13	50,700	50,900	50,200	50,700	+200	+0.40	2,585	-
[3476]	26/02/12	50,700	50,800	50,500	50,500	-400	-0.79	1,428	-
[3476]	26/02/10	50,700	51,000	50,300	50,900	+300	+0.59	2,119	-
[3476]	26/02/09	50,700	51,000	50,300	50,600	+200	+0.40	2,944	-
[3476]	26/02/06	51,100	51,100	50,400	50,400	-600	-1.18	2,395	-
[3476]	26/02/05	50,800	51,100	50,600	51,000	+300	+0.59	3,271	-
[3476]	26/02/04	50,700	51,000	50,400	50,700	+300	+0.60	3,006	-
[3476]	26/02/03	49,850	50,800	49,850	50,400	+550	+1.10	3,069	-
[3476]	26/02/02	50,200	50,600	49,700	49,850	-100	-0.20	3,844	-
[3476]	26/01/30	50,600	50,800	49,950	49,950	-950	-1.87	4,658	-
[3476]	26/01/29	50,000	50,900	49,600	50,900	+600	+1.19	6,706	-
[3476]	26/01/28	50,000	50,300	49,800	50,300	+100	+0.20	3,790	-
[3476]	26/01/27	49,950	50,200	49,500	50,200	+200	+0.40	2,479	-
[3476]	26/01/26	50,000	50,400	49,650	50,000	0	0.00	3,577	-
[3476]	26/01/23	50,600	50,700	49,300	50,000	-300	-0.60	7,370	-
[3476]	26/01/22	50,700	50,900	50,300	50,300	0	0.00	3,307	-
[3476]	26/01/21	51,100	51,300	50,100	50,300	-700	-1.37	4,384	-
[3476]	26/01/20	51,700	51,700	51,000	51,000	-300	-0.58	3,280	-
[3476]	26/01/19	51,700	51,900	51,300	51,300	-200	-0.39	2,958	-
[3476]	26/01/16	51,100	51,500	51,000	51,500	+200	+0.39	3,831	-
[3476]	26/01/15	51,100	51,300	50,700	51,300	+200	+0.39	4,568	-
[3476]	26/01/14	51,000	51,300	50,900	51,100	-100	-0.20	3,611	-
[3476]	26/01/13	51,000	51,200	50,700	51,200	+200	+0.39	3,983	-
[3476]	26/01/09	51,300	51,400	50,700	51,000	0	0.00	3,337	-
[3476]	26/01/08	51,300	51,400	50,800	51,000	-300	-0.58	3,240	-
[3476]	26/01/07	50,700	51,300	50,600	51,300	+300	+0.59	2,504	-
[3476]	26/01/06	50,800	51,000	50,500	51,000	+200	+0.39	3,089	-
[3476]	26/01/05	50,800	51,000	50,200	50,800	+400	+0.79	4,689	-
[3476]	25/12/30	50,900	51,100	50,400	50,400	-400	-0.79	2,737	-
[3476]	25/12/29	50,600	50,800	50,300	50,800	+200	+0.40	2,611	-
[3476]	25/12/26	50,700	50,800	50,200	50,600	-100	-0.20	5,375	-
[3476]	25/12/25	50,600	50,800	50,300	50,700	+200	+0.40	1,861	-
[3476]	25/12/24	50,300	50,700	49,850	50,500	+200	+0.40	4,384	-
[3476]	25/12/23	50,100	50,500	49,900	50,300	+500	+1.00	3,123	-
[3476]	25/12/22	50,200	50,400	49,750	49,800	-400	-0.80	3,459	-
[3476]	25/12/19	50,000	50,400	50,000	50,200	+350	+0.70	4,435	-
[3476]	25/12/18	49,950	50,300	49,850	49,850	-50	-0.10	4,089	-
[3476]	25/12/17	49,350	49,950	49,350	49,900	+350	+0.71	4,915	-
[3476]	25/12/16	49,450	49,600	49,300	49,550	+250	+0.51	2,815	-
[3476]	25/12/15	49,550	49,600	49,150	49,300	-250	-0.50	3,243	-
[3476]	25/12/12	48,850	49,650	48,850	49,550	+650	+1.33	7,145	-
[3476]	25/12/11	49,200	49,450	48,650	48,900	-300	-0.61	3,355	-
[3476]	25/12/10	49,050	49,600	49,050	49,200	-150	-0.30	3,259	-
[3476]	25/12/09	49,250	49,400	48,750	49,350	-250	-0.50	3,219	-
[3476]	25/12/08	49,200	49,600	48,950	49,600	+400	+0.81	4,801	-
[3476]	25/12/05	49,600	49,650	49,200	49,200	-400	-0.81	3,039	-
[3476]	25/12/04	49,950	49,950	49,350	49,600	-200	-0.40	3,272	-
[3476]	25/12/03	49,650	49,850	49,400	49,800	-200	-0.40	3,732	-
[3476]	25/12/02	49,950	50,100	49,550	50,000	+200	+0.40	3,211	-
[3476]	25/12/01	50,400	50,400	49,800	49,800	-600	-1.19	3,417	-
[3476]	25/11/28	51,000	51,000	50,400	50,400	-500	-0.98	3,672	-
[3476]	25/11/27	50,900	51,300	50,700	50,900	+100	+0.20	4,584	-
[3476]	25/11/26	50,800	50,800	50,400	50,800	+300	+0.59	4,577	-
[3476]	25/11/25	50,000	50,600	49,950	50,500	+500	+1.00	5,224	-
[3476]	25/11/21	49,100	50,000	49,100	50,000	+200	+0.40	8,617	-
[3476]	25/11/20	49,500	49,900	49,300	49,800	+550	+1.12	3,291	-
[3476]	25/11/19	49,250	49,350	49,100	49,250	-50	-0.10	3,585	-
[3476]	25/11/18	49,700	49,750	49,300	49,300	-450	-0.90	4,965	-
[3476]	25/11/17	49,500	49,750	49,250	49,750	+100	+0.20	3,098	-
[3476]	25/11/14	49,600	49,650	49,250	49,650	+250	+0.51	3,786	-
[3476]	25/11/13	49,600	49,600	48,950	49,400	-100	-0.20	5,374	-
[3476]	25/11/12	49,750	49,950	49,450	49,500	-250	-0.50	6,511	-
[3476]	25/11/11	49,450	49,750	49,150	49,750	+550	+1.12	6,807	-
[3476]	25/11/10	49,200	49,450	49,050	49,200	+100	+0.20	6,345	-
[3476]	25/11/07	49,200	49,250	48,950	49,100	-100	-0.20	4,729	-
[3476]	25/11/06	49,000	49,200	48,750	49,200	+200	+0.41	4,321	-
[3476]	25/11/05	48,850	49,000	48,350	49,000	+150	+0.31	7,464	-
[3476]	25/11/04	48,200	48,850	48,100	48,850	+600	+1.24	6,243	-
[3476]	25/10/31	48,350	48,650	48,050	48,250	-350	-0.72	6,380	-
[3476]	25/10/30	48,000	48,600	47,700	48,600	-1,050	-2.11	24,605	-
[3476]	25/10/29	50,000	50,200	49,600	49,650	-350	-0.70	18,107	-
[3476]	25/10/28	50,500	50,500	49,900	50,000	-200	-0.40	10,030	-
[3476]	25/10/27	50,000	50,300	49,850	50,200	+300	+0.60	6,205	-
[3476]	25/10/24	49,950	50,300	49,800	49,900	-100	-0.20	6,250	-
[3476]	25/10/23	49,600	50,300	49,450	50,000	+400	+0.81	7,376	-
[3476]	25/10/22	49,600	49,700	49,300	49,600	+350	+0.71	5,549	-
[3476]	25/10/21	48,950	49,500	48,950	49,250	+300	+0.61	4,781	-
[3476]	25/10/20	48,900	49,100	48,650	48,950	+300	+0.62	7,631	-
[3476]	25/10/17	48,450	48,700	48,400	48,650	+100	+0.21	5,405	-
[3476]	25/10/16	48,400	48,700	48,300	48,550	+350	+0.73	4,469	-
[3476]	25/10/15	48,300	48,450	48,100	48,200	0	0.00	6,319	-
[3476]	25/10/14	47,900	48,350	47,650	48,200	+50	+0.10	4,992	-
[3476]	25/10/10	48,350	48,400	47,950	48,150	-300	-0.62	4,959	-
[3476]	25/10/09	48,300	48,450	48,100	48,450	+150	+0.31	3,960	-
[3476]	25/10/08	48,500	48,650	48,300	48,300	-200	-0.41	3,083	-
[3476]	25/10/07	48,900	49,050	48,500	48,500	-450	-0.92	4,401	-
[3476]	25/10/06	48,200	48,950	48,100	48,950	+900	+1.87	5,760	-
[3476]	25/10/03	48,150	48,300	48,000	48,050	-100	-0.21	2,969	-
[3476]	25/10/02	48,300	48,650	47,900	48,150	-50	-0.10	4,900	-
[3476]	25/10/01	48,700	48,700	47,650	48,200	-350	-0.72	4,030	-
[3476]	25/09/30	48,200	48,700	48,000	48,550	+600	+1.25	4,747	-
[3476]	25/09/29	48,700	48,700	47,950	47,950	-700	-1.44	6,696	-
[3476]	25/09/26	48,650	48,700	48,450	48,650	+200	+0.41	3,674	-
[3476]	25/09/25	48,250	48,550	48,150	48,450	+200	+0.41	3,621	-
[3476]	25/09/24	48,250	48,300	47,950	48,250	+50	+0.10	2,882	-
[3476]	25/09/22	48,450	48,650	48,100	48,200	-300	-0.62	5,423	-
[3476]	25/09/19	48,300	48,650	48,000	48,500	+300	+0.62	8,059	-
[3476]	25/09/18	48,400	48,400	48,100	48,200	-200	-0.41	2,987	-
[3476]	25/09/17	48,450	48,500	48,050	48,400	-100	-0.21	3,212	-
[3476]	25/09/16	48,100	48,500	48,000	48,500	+150	+0.31	6,542	-
[3476]	25/09/12	47,700	48,350	47,650	48,350	+600	+1.26	6,447	-
[3476]	25/09/11	47,550	47,900	47,400	47,750	+150	+0.32	2,941	-
[3476]	25/09/10	47,250	47,600	47,150	47,600	+100	+0.21	2,570	-
[3476]	25/09/09	47,300	47,600	47,150	47,500	+300	+0.64	3,952	-
[3476]	25/09/08	47,100	47,450	47,050	47,200	+100	+0.21	4,440	-
[3476]	25/09/05	47,100	47,350	46,850	47,100	-150	-0.32	4,992	-