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
[3234]	26/10/30	115,500	116,300	114,900	115,200	-500.0	-0.43	4,088	216,510,906,368
[3234]	26/10/29	116,600	116,700	114,700	115,700	-1,300.0	-1.11	5,863	217,450,627,072
[3234]	26/10/28	118,500	118,600	116,500	117,000	-1,800.0	-1.52	4,640	219,893,891,072
[3234]	26/10/27	119,700	119,700	118,400	118,800	-400.0	-0.34	4,316	223,276,875,776
[3234]	26/10/26	117,900	119,300	117,200	119,200	+1,400.0	+1.19	3,183	224,028,655,616
[3234]	26/10/23	117,000	118,500	116,700	117,800	+1,400.0	+1.20	4,531	221,397,450,752
[3234]	26/10/22	116,100	116,700	115,300	116,400	+100.0	+0.09	5,021	218,766,229,504
[3234]	26/10/21	117,500	117,900	116,300	116,300	-900.0	-0.77	5,799	218,578,288,640
[3234]	26/10/20	117,900	117,900	117,000	117,200	-900.0	-0.76	4,514	220,269,789,184
[3234]	26/10/19	118,900	119,200	118,000	118,100	-800.0	-0.67	2,752	221,961,273,344
[3234]	26/10/16	119,700	119,800	118,100	118,900	-400.0	-0.34	3,555	223,464,816,640
[3234]	26/10/15	117,900	119,300	117,300	119,300	+900.0	+0.76	5,195	224,216,596,480
[3234]	26/10/14	118,700	119,300	117,900	118,400	-300.0	-0.25	3,614	222,525,095,936
[3234]	26/10/13	119,800	119,800	118,400	118,700	-800.0	-0.67	4,657	223,088,934,912
[3234]	26/10/09	118,100	119,500	117,700	119,500	+1,500.0	+1.27	6,407	224,592,478,208
[3234]	26/10/08	117,700	118,000	116,800	118,000	-300.0	-0.25	6,152	221,773,332,480
[3234]	26/10/07	118,200	118,700	117,500	118,300	+100.0	+0.08	5,740	222,337,155,072
[3234]	26/10/06	117,300	118,500	116,800	118,200	+600.0	+0.51	4,615	222,149,214,208
[3234]	26/10/05	118,400	118,500	117,200	117,600	-700.0	-0.59	5,177	221,021,552,640
[3234]	26/10/02	120,000	120,100	118,300	118,300	-2,100.0	-1.74	5,741	222,337,155,072
[3234]	26/10/01	120,600	120,900	119,700	120,400	-300.0	-0.25	5,570	226,283,978,752
[3234]	26/09/30	120,400	121,100	120,200	120,700	0	+0.00	3,994	226,847,801,344
[3234]	26/09/29	121,100	121,200	120,400	120,700	-1,100.0	-0.90	5,244	226,847,801,344
[3234]	26/09/28	121,700	122,000	121,300	121,800	+100.0	+0.08	4,220	228,915,183,616
[3234]	26/09/25	122,800	123,200	121,400	121,700	-1,300.0	-1.06	5,745	228,727,242,752
[3234]	26/09/24	121,800	123,000	121,500	123,000	+1,700.0	+1.40	7,704	231,170,506,752
[3234]	26/09/18	123,000	123,100	121,300	121,300	-1,700.0	-1.38	27,615	227,975,462,912
[3234]	26/09/17	124,000	124,100	122,700	123,000	-1,000.0	-0.81	4,510	231,170,506,752
[3234]	26/09/16	124,000	124,700	123,600	124,000	-100.0	-0.08	4,085	233,049,948,160
[3234]	26/09/15	124,200	124,600	122,600	124,100	-600.0	-0.48	6,909	234,081,763,328
[3234]	26/09/14	124,200	125,400	124,200	124,700	-300.0	-0.24	3,610	235,213,504,512
[3234]	26/09/11	126,900	127,000	124,100	125,000	-900.0	-0.71	8,302	235,779,375,104
[3234]	26/09/10	124,900	125,900	124,900	125,900	0	+0.00	2,696	237,476,986,880
[3234]	26/09/09	124,700	125,900	124,500	125,900	+1,100.0	+0.88	4,749	237,476,986,880
[3234]	26/09/08	126,000	126,300	124,800	124,800	-1,200.0	-0.95	5,142	235,402,133,504
[3234]	26/09/07	126,600	126,700	125,800	126,000	-600.0	-0.47	3,423	237,665,615,872
[3234]	26/09/04	127,200	127,500	126,600	126,600	-600.0	-0.47	3,218	238,797,357,056
[3234]	26/09/03	127,500	127,900	127,100	127,200	0	+0.00	3,622	239,929,098,240
[3234]	26/09/02	127,200	128,100	126,500	127,200	-800.0	-0.62	5,037	239,929,098,240
[3234]	26/09/01	128,000	128,500	127,200	128,000	-500.0	-0.39	3,684	241,438,081,024
[3234]	26/08/31	128,100	128,700	127,500	128,500	+400.0	+0.31	4,286	242,381,193,216
[3234]	26/08/28	129,800	130,000	128,100	128,100	-1,800.0	-1.39	3,744	241,626,710,016
[3234]	26/08/27	129,400	130,200	129,300	129,900	+400.0	+0.31	4,136	245,021,933,568
[3234]	26/08/26	129,900	130,200	129,500	129,500	+200.0	+0.15	2,311	244,267,433,984
[3234]	26/08/25	129,200	130,000	128,900	129,300	+500.0	+0.39	2,533	243,890,192,384
[3234]	26/08/24	129,000	129,300	128,500	128,800	+400.0	+0.31	3,154	242,947,063,808
[3234]	26/08/21	128,800	129,100	128,200	128,400	-300.0	-0.23	3,667	242,192,580,608
[3234]	26/08/20	128,000	128,700	127,500	128,700	+2,200.0	+1.74	4,187	242,758,451,200
[3234]	26/08/19	126,200	127,200	126,000	126,500	-400.0	-0.32	2,918	238,608,728,064
[3234]	26/08/18	127,400	127,400	125,700	126,900	-500.0	-0.39	3,176	239,363,227,648
[3234]	26/08/17	127,100	127,700	126,800	127,400	+800.0	+0.63	3,367	240,306,339,840
[3234]	26/08/14	127,100	127,200	126,400	126,600	-600.0	-0.47	2,400	238,797,357,056
[3234]	26/08/13	128,000	128,600	127,200	127,200	-1,000.0	-0.78	2,699	239,929,098,240
[3234]	26/08/12	127,500	128,200	127,100	128,200	+1,100.0	+0.87	2,429	241,815,322,624
[3234]	26/08/10	127,600	127,600	126,500	127,100	0	+0.00	2,885	239,740,469,248
[3234]	26/08/07	127,000	127,900	126,400	127,100	+200.0	+0.16	2,326	239,740,469,248
[3234]	26/08/06	126,100	127,100	125,800	126,900	0	+0.00	2,915	239,363,227,648
[3234]	26/08/05	127,900	127,900	125,900	126,900	+100.0	+0.08	3,702	239,363,227,648
[3234]	26/08/04	128,200	128,500	126,800	126,800	-1,300.0	-1.01	3,657	239,174,598,656
[3234]	26/08/03	130,000	130,100	128,100	128,100	-2,000.0	-1.54	4,421	241,626,710,016
[3234]	26/07/31	134,300	134,400	130,100	130,100	-3,200.0	-2.40	5,030	245,399,175,168
[3234]	26/07/30	132,900	133,300	131,800	133,300	-2,700.0	-1.99	6,830	251,435,122,688
[3234]	26/07/29	134,400	136,700	134,400	136,000	+1,700.0	+1.27	11,867	256,527,958,016
[3234]	26/07/28	134,400	135,400	133,400	134,300	+100.0	+0.07	5,551	253,321,363,456
[3234]	26/07/27	132,500	134,200	132,500	134,200	+2,200.0	+1.67	3,945	253,132,734,464
[3234]	26/07/24	131,000	132,200	130,100	132,000	+1,000.0	+0.76	5,456	248,983,027,712
[3234]	26/07/23	131,500	132,900	130,300	131,000	-600.0	-0.46	6,139	247,096,786,944
[3234]	26/07/22	132,000	132,100	130,400	131,600	-400.0	-0.30	5,303	248,228,528,128
[3234]	26/07/21	132,700	133,600	131,400	132,000	+600.0	+0.46	4,472	248,983,027,712
[3234]	26/07/17	131,300	132,500	130,900	131,400	+900	+0.69	3,290	-
[3234]	26/07/16	132,000	132,200	130,300	130,500	-1,300	-0.99	4,365	-
[3234]	26/07/15	131,700	132,600	131,400	131,800	+700	+0.53	5,482	-
[3234]	26/07/14	130,600	131,800	129,900	131,100	+1,300	+1.00	2,375	-
[3234]	26/07/13	129,600	130,400	129,300	129,800	+300	+0.23	3,000	-
[3234]	26/07/10	130,000	130,300	129,500	129,500	-500	-0.38	2,285	-
[3234]	26/07/09	130,800	130,900	130,000	130,000	-400	-0.31	2,568	-
[3234]	26/07/08	130,800	131,500	130,400	130,400	-400	-0.31	2,643	-
[3234]	26/07/07	131,600	132,500	130,800	130,800	+400	+0.31	3,418	-
[3234]	26/07/06	130,200	131,400	129,700	130,400	+400	+0.31	3,224	-
[3234]	26/07/03	128,500	130,400	128,500	130,000	+1,300	+1.01	3,389	-
[3234]	26/07/02	128,500	129,600	128,000	128,700	+1,700	+1.34	3,661	-
[3234]	26/07/01	129,000	129,300	127,000	127,000	-1,600	-1.24	3,132	-
[3234]	26/06/30	129,500	130,300	128,600	128,600	-900	-0.69	3,267	-
[3234]	26/06/29	129,000	130,000	128,400	129,500	+800	+0.62	4,814	-
[3234]	26/06/26	127,700	129,000	127,000	128,700	+1,500	+1.18	3,464	-
[3234]	26/06/25	127,100	128,300	126,400	127,200	+200	+0.16	3,186	-
[3234]	26/06/24	126,500	127,000	126,100	127,000	+800	+0.63	2,365	-
[3234]	26/06/23	125,700	126,500	125,200	126,200	+500	+0.40	3,303	-
[3234]	26/06/22	126,800	126,800	125,300	125,700	-1,100	-0.87	1,731	-
[3234]	26/06/19	125,600	126,800	125,200	126,800	+1,200	+0.96	4,641	-
[3234]	26/06/18	125,700	126,100	124,800	125,600	-500	-0.40	3,660	-
[3234]	26/06/17	126,400	126,500	125,600	126,100	-300	-0.24	2,354	-
[3234]	26/06/16	128,000	128,000	125,600	126,400	-2,300	-1.79	3,624	-
[3234]	26/06/15	128,300	129,200	127,700	128,700	+900	+0.70	3,627	-
[3234]	26/06/12	127,400	128,400	126,200	127,800	+1,000	+0.79	6,884	-
[3234]	26/06/11	126,200	127,800	125,800	126,800	-400	-0.31	3,247	-
[3234]	26/06/10	125,900	127,200	125,400	127,200	+1,400	+1.11	2,218	-
[3234]	26/06/09	126,500	126,600	124,600	125,800	-300	-0.24	2,792	-
[3234]	26/06/08	124,500	126,100	123,800	126,100	+1,000	+0.80	2,853	-
[3234]	26/06/05	125,000	126,200	124,700	125,100	+100	+0.08	4,771	-
[3234]	26/06/04	126,600	126,900	124,500	125,000	-1,600	-1.26	3,961	-
[3234]	26/06/03	125,500	127,000	125,200	126,600	+1,100	+0.88	3,656	-
[3234]	26/06/02	127,500	127,500	124,700	125,500	-2,400	-1.88	5,910	-
[3234]	26/06/01	129,600	129,600	127,800	127,900	-1,600	-1.24	4,067	-
[3234]	26/05/29	129,300	130,900	128,800	129,500	+300	+0.23	4,468	-
[3234]	26/05/28	128,400	129,200	128,000	129,200	+100	+0.08	4,353	-
[3234]	26/05/27	130,000	130,000	128,300	129,100	0	0.00	5,600	-
[3234]	26/05/26	129,000	129,700	128,400	129,100	-300	-0.23	4,589	-
[3234]	26/05/25	128,900	130,000	128,700	129,400	+100	+0.08	3,842	-
[3234]	26/05/22	129,800	129,800	128,600	129,300	-500	-0.39	5,164	-
[3234]	26/05/21	129,800	130,200	129,300	129,800	0	0.00	5,063	-
[3234]	26/05/20	131,300	131,400	128,900	129,800	-600	-0.46	5,279	-
[3234]	26/05/19	129,900	130,900	129,500	130,400	+500	+0.38	5,616	-
[3234]	26/05/18	131,400	131,400	128,900	129,900	-1,500	-1.14	5,118	-
[3234]	26/05/15	131,100	131,900	130,800	131,400	+900	+0.69	3,175	-
[3234]	26/05/14	130,600	131,000	130,000	130,500	0	0.00	2,626	-
[3234]	26/05/13	130,500	130,900	129,900	130,500	-800	-0.61	3,580	-
[3234]	26/05/12	132,100	132,200	130,700	131,300	-300	-0.23	2,920	-
[3234]	26/05/11	131,700	132,300	131,500	131,600	-100	-0.08	2,762	-
[3234]	26/05/08	132,500	133,100	131,500	131,700	-200	-0.15	5,365	-
[3234]	26/05/07	134,200	134,400	131,900	131,900	-1,500	-1.12	8,783	-
[3234]	26/05/01	133,700	133,700	132,700	133,400	-300	-0.22	3,166	-
[3234]	26/04/30	133,300	133,700	132,800	133,700	+200	+0.15	3,749	-
[3234]	26/04/28	135,600	135,600	133,400	133,500	-2,100	-1.55	4,081	-
[3234]	26/04/27	135,100	135,800	134,700	135,600	+600	+0.44	2,789	-
[3234]	26/04/24	134,600	135,500	134,500	135,000	+600	+0.45	2,602	-
[3234]	26/04/23	133,900	134,700	133,500	134,400	+300	+0.22	3,117	-
[3234]	26/04/22	135,400	135,500	133,900	134,100	-1,300	-0.96	3,547	-
[3234]	26/04/21	136,200	136,200	135,100	135,400	-700	-0.51	2,355	-
[3234]	26/04/20	135,200	136,100	135,200	136,100	+900	+0.67	2,068	-
[3234]	26/04/17	135,800	136,400	134,900	135,200	-600	-0.44	2,620	-
[3234]	26/04/16	135,800	136,300	134,700	135,800	-100	-0.07	3,268	-
[3234]	26/04/15	136,100	136,500	135,700	135,900	+300	+0.22	3,290	-
[3234]	26/04/14	135,900	135,900	135,100	135,600	+1,000	+0.74	2,771	-
[3234]	26/04/13	135,900	136,500	133,900	134,600	-2,000	-1.46	4,284	-
[3234]	26/04/10	137,700	137,700	135,900	136,600	-600	-0.44	3,514	-
[3234]	26/04/09	138,500	139,000	137,000	137,200	-1,300	-0.94	4,712	-
[3234]	26/04/08	137,100	138,600	136,800	138,500	+2,800	+2.06	5,064	-
[3234]	26/04/07	135,700	137,200	135,700	135,700	+100	+0.07	2,101	-
[3234]	26/04/06	135,100	136,400	134,900	135,600	+500	+0.37	2,228	-
[3234]	26/04/03	134,000	135,300	133,800	135,100	+1,100	+0.82	1,837	-
[3234]	26/04/02	135,600	136,500	133,900	134,000	-900	-0.67	4,846	-
[3234]	26/04/01	134,000	135,200	133,900	134,900	+2,600	+1.97	5,662	-
[3234]	26/03/31	133,000	133,700	132,300	132,300	-800	-0.60	6,551	-
[3234]	26/03/30	135,500	135,500	133,100	133,100	-4,100	-2.99	6,057	-
[3234]	26/03/27	138,100	138,100	136,600	137,200	-100	-0.07	3,956	-
[3234]	26/03/26	139,900	139,900	136,300	137,300	-2,600	-1.86	5,587	-
[3234]	26/03/25	139,700	140,400	139,100	139,900	+1,700	+1.23	5,174	-
[3234]	26/03/24	139,300	140,500	138,200	138,200	+1,000	+0.73	8,497	-
[3234]	26/03/23	140,000	140,400	136,900	137,200	-4,400	-3.11	5,439	-
[3234]	26/03/19	143,300	143,300	141,300	141,600	-2,400	-1.67	6,008	-
[3234]	26/03/18	145,000	145,400	142,800	144,000	-1,000	-0.69	4,322	-
[3234]	26/03/17	144,500	145,200	144,400	145,000	+800	+0.55	3,946	-
[3234]	26/03/16	142,800	144,600	142,400	144,200	+1,400	+0.98	4,305	-
[3234]	26/03/13	144,000	145,000	142,800	142,800	-2,000	-1.38	6,492	-
[3234]	26/03/12	145,800	145,900	143,800	144,800	-1,000	-0.69	4,379	-
[3234]	26/03/11	144,800	146,400	143,800	145,800	+1,900	+1.32	4,612	-
[3234]	26/03/10	144,900	145,000	143,800	143,900	+100	+0.07	7,782	-
[3234]	26/03/09	143,100	144,900	142,500	143,800	-800	-0.55	5,960	-
[3234]	26/03/06	144,700	145,600	144,200	144,600	-600	-0.41	4,889	-
[3234]	26/03/05	144,600	145,900	144,500	145,200	+1,800	+1.26	3,400	-
[3234]	26/03/04	144,600	145,300	143,100	143,400	-1,800	-1.24	6,603	-
[3234]	26/03/03	146,200	146,600	144,600	145,200	-2,000	-1.36	4,845	-
[3234]	26/03/02	146,600	147,500	145,700	147,200	+200	+0.14	3,215	-
[3234]	26/02/27	149,400	149,400	147,000	147,000	-2,400	-1.61	5,207	-
[3234]	26/02/26	149,200	150,000	148,300	149,400	+800	+0.54	4,555	-
[3234]	26/02/25	147,900	148,600	146,900	148,600	+1,700	+1.16	4,586	-
[3234]	26/02/24	145,400	147,400	145,200	146,900	+1,500	+1.03	4,968	-
[3234]	26/02/20	144,500	146,300	144,500	145,400	-1,500	-1.02	5,331	-
[3234]	26/02/19	146,900	147,100	146,000	146,900	+100	+0.07	2,344	-
[3234]	26/02/18	146,000	147,100	145,600	146,800	+700	+0.48	2,769	-
[3234]	26/02/17	146,500	146,600	145,500	146,100	-600	-0.41	2,734	-
[3234]	26/02/16	146,700	146,800	145,100	146,700	+800	+0.55	4,555	-
[3234]	26/02/13	148,000	148,000	145,600	145,900	-2,000	-1.35	4,534	-
[3234]	26/02/12	148,400	148,400	147,500	147,900	-400	-0.27	4,405	-
[3234]	26/02/10	148,000	148,900	147,600	148,300	+900	+0.61	3,954	-
[3234]	26/02/09	147,000	148,200	146,400	147,400	+1,100	+0.75	3,301	-
[3234]	26/02/06	147,900	148,300	146,300	146,300	-1,500	-1.01	3,523	-
[3234]	26/02/05	148,600	148,800	147,300	147,800	0	0.00	3,898	-
[3234]	26/02/04	147,000	148,300	146,100	147,800	+1,100	+0.75	3,820	-
[3234]	26/02/03	146,000	147,000	145,300	146,700	+1,600	+1.10	4,249	-
[3234]	26/02/02	145,800	146,500	145,100	145,100	-100	-0.07	4,174	-
[3234]	26/01/30	146,900	146,900	145,100	145,200	-1,000	-0.68	6,946	-
[3234]	26/01/29	143,600	146,200	142,700	146,200	-1,200	-0.81	7,736	-
[3234]	26/01/28	145,000	147,500	145,000	147,400	+1,600	+1.10	9,749	-
[3234]	26/01/27	146,700	146,700	145,400	145,800	-400	-0.27	5,190	-
[3234]	26/01/26	147,000	147,100	146,000	146,200	-1,400	-0.95	5,079	-
[3234]	26/01/23	148,700	149,000	147,500	147,600	-300	-0.20	3,941	-
[3234]	26/01/22	147,900	149,200	147,700	147,900	0	0.00	4,904	-
[3234]	26/01/21	149,000	149,300	147,100	147,900	-1,400	-0.94	6,819	-
[3234]	26/01/20	150,200	150,900	149,300	149,300	-200	-0.13	5,553	-
[3234]	26/01/19	151,200	151,300	149,400	149,500	-1,200	-0.80	2,703	-
[3234]	26/01/16	150,000	151,000	149,700	150,700	+900	+0.60	3,789	-
[3234]	26/01/15	149,800	150,200	149,400	149,800	0	0.00	4,407	-
[3234]	26/01/14	150,000	150,500	149,700	149,800	-600	-0.40	3,305	-
[3234]	26/01/13	150,100	150,600	149,200	150,400	0	0.00	4,199	-
[3234]	26/01/09	150,500	151,200	149,600	150,400	+300	+0.20	2,969	-
[3234]	26/01/08	151,300	151,500	150,000	150,100	-1,100	-0.73	3,297	-
[3234]	26/01/07	149,600	151,300	149,100	151,200	+1,200	+0.80	3,794	-
[3234]	26/01/06	149,500	150,100	149,000	150,000	+300	+0.20	2,083	-
[3234]	26/01/05	150,000	150,500	148,300	149,700	+700	+0.47	3,468	-
[3234]	25/12/30	150,100	150,900	149,000	149,000	-1,100	-0.73	2,458	-
[3234]	25/12/29	150,400	150,400	149,200	150,100	+500	+0.33	2,457	-
[3234]	25/12/26	150,000	150,600	148,500	149,600	-900	-0.60	4,166	-
[3234]	25/12/25	150,700	151,300	149,600	150,500	+900	+0.60	2,856	-
[3234]	25/12/24	148,800	149,700	148,300	149,600	+1,000	+0.67	1,951	-
[3234]	25/12/23	148,200	148,600	147,600	148,600	+1,100	+0.75	2,272	-
[3234]	25/12/22	149,500	150,000	147,400	147,500	-1,500	-1.01	2,287	-
[3234]	25/12/19	149,400	149,900	148,900	149,000	+100	+0.07	2,692	-
[3234]	25/12/18	149,100	150,300	148,300	148,900	+500	+0.34	3,623	-
[3234]	25/12/17	148,300	149,000	148,100	148,400	-500	-0.34	2,414	-
[3234]	25/12/16	148,600	149,200	148,100	148,900	+300	+0.20	5,439	-
[3234]	25/12/15	146,700	148,600	146,400	148,600	+2,000	+1.36	4,483	-
[3234]	25/12/12	145,200	146,900	145,200	146,600	+1,500	+1.03	6,688	-
[3234]	25/12/11	146,000	146,800	144,100	145,100	-500	-0.34	2,172	-
[3234]	25/12/10	144,600	146,500	144,200	145,600	+1,300	+0.90	2,894	-
[3234]	25/12/09	144,000	144,600	143,100	144,300	-100	-0.07	2,526	-
[3234]	25/12/08	144,000	144,700	143,300	144,400	+200	+0.14	3,005	-
[3234]	25/12/05	145,200	145,400	144,200	144,200	-1,000	-0.69	3,085	-
[3234]	25/12/04	145,900	147,000	144,700	145,200	-1,400	-0.95	3,186	-
[3234]	25/12/03	146,900	147,000	145,600	146,600	-300	-0.20	2,445	-
[3234]	25/12/02	147,300	147,400	146,100	146,900	-600	-0.41	3,666	-
[3234]	25/12/01	150,400	150,400	147,500	147,500	-2,600	-1.73	4,479	-
[3234]	25/11/28	151,500	151,800	150,100	150,100	-1,700	-1.12	3,490	-
[3234]	25/11/27	150,200	151,800	149,900	151,800	+1,600	+1.07	4,333	-
[3234]	25/11/26	149,500	150,200	148,900	150,200	+1,200	+0.81	3,006	-
[3234]	25/11/25	149,000	149,500	147,800	149,000	+100	+0.07	2,495	-
[3234]	25/11/21	147,200	148,900	147,100	148,900	+1,700	+1.15	3,797	-
[3234]	25/11/20	147,500	148,700	147,200	147,200	+400	+0.27	4,546	-
[3234]	25/11/19	147,600	147,600	146,300	146,800	-300	-0.20	2,756	-
[3234]	25/11/18	150,000	150,200	147,100	147,100	-3,800	-2.52	3,049	-
[3234]	25/11/17	149,100	150,900	149,000	150,900	+1,900	+1.28	2,892	-
[3234]	25/11/14	149,900	150,700	149,000	149,000	-300	-0.20	2,355	-
[3234]	25/11/13	150,200	150,800	149,200	149,300	-800	-0.53	2,001	-
[3234]	25/11/12	150,000	151,600	149,800	150,100	+200	+0.13	3,216	-
[3234]	25/11/11	148,600	149,900	148,600	149,900	+1,800	+1.22	2,826	-
[3234]	25/11/10	148,700	149,500	148,100	148,100	+200	+0.14	3,857	-
[3234]	25/11/07	148,200	148,900	147,900	147,900	0	0.00	3,006	-
[3234]	25/11/06	148,300	148,400	147,400	147,900	-300	-0.20	2,906	-
[3234]	25/11/05	147,200	148,200	146,000	148,200	+400	+0.27	4,366	-
[3234]	25/11/04	146,700	147,900	146,200	147,800	+1,600	+1.09	3,266	-
[3234]	25/10/31	146,600	147,700	146,200	146,200	-200	-0.14	4,687	-
[3234]	25/10/30	146,200	147,100	145,400	146,400	+100	+0.07	5,049	-
[3234]	25/10/29	147,400	147,400	145,200	146,300	-500	-0.34	2,863	-
[3234]	25/10/28	148,000	148,000	146,500	146,800	-1,200	-0.81	3,097	-
[3234]	25/10/27	146,800	148,000	146,800	148,000	+1,500	+1.02	3,330	-
[3234]	25/10/24	147,300	147,900	146,500	146,500	-700	-0.48	3,866	-
[3234]	25/10/23	145,700	147,700	145,300	147,200	+1,500	+1.03	3,328	-
[3234]	25/10/22	145,600	146,100	145,200	145,700	+400	+0.28	3,183	-
[3234]	25/10/21	144,800	145,300	144,300	145,300	+900	+0.62	2,785	-
[3234]	25/10/20	144,700	145,100	143,700	144,400	0	0.00	2,780	-
[3234]	25/10/17	144,000	144,600	143,200	144,400	+500	+0.35	2,886	-
[3234]	25/10/16	143,500	144,200	143,100	143,900	+800	+0.56	1,959	-
[3234]	25/10/15	142,400	143,700	142,400	143,100	+200	+0.14	3,522	-
[3234]	25/10/14	142,500	143,400	141,700	142,900	-200	-0.14	3,811	-
[3234]	25/10/10	143,300	143,500	142,500	143,100	-300	-0.21	2,131	-
[3234]	25/10/09	143,800	144,000	142,600	143,400	-400	-0.28	3,002	-
[3234]	25/10/08	145,000	145,500	143,800	143,800	-1,400	-0.96	2,871	-
[3234]	25/10/07	145,300	145,500	144,800	145,200	+100	+0.07	3,174	-
[3234]	25/10/06	143,900	145,500	143,600	145,100	+2,500	+1.75	3,735	-
[3234]	25/10/03	142,900	143,100	141,900	142,600	+200	+0.14	2,968	-
[3234]	25/10/02	142,500	144,100	141,600	142,400	+200	+0.14	4,985	-
[3234]	25/10/01	143,500	143,500	141,700	142,200	-800	-0.56	3,173	-
[3234]	25/09/30	142,000	143,500	141,400	143,000	+1,600	+1.13	3,477	-
[3234]	25/09/29	143,800	143,800	141,400	141,400	-2,300	-1.60	4,692	-
[3234]	25/09/26	143,200	143,700	143,000	143,700	+1,000	+0.70	3,493	-
[3234]	25/09/25	142,400	143,300	142,300	142,700	+400	+0.28	3,242	-
[3234]	25/09/24	142,900	143,100	141,900	142,300	-100	-0.07	2,977	-
[3234]	25/09/22	142,600	143,300	142,100	142,400	-300	-0.21	3,537	-
[3234]	25/09/19	144,000	144,400	141,400	142,700	-1,100	-0.76	11,091	-
[3234]	25/09/18	144,400	144,500	143,500	143,800	-600	-0.42	3,965	-
[3234]	25/09/17	142,500	144,400	142,100	144,400	+3,000	+2.12	6,226	-
[3234]	25/09/16	144,000	144,200	141,000	141,400	-3,500	-2.42	5,252	-
[3234]	25/09/12	141,500	145,500	141,500	144,900	+1,800	+1.26	6,315	-
[3234]	25/09/11	142,400	143,200	142,100	143,100	+700	+0.49	2,003	-
[3234]	25/09/10	141,000	142,400	140,900	142,400	+400	+0.28	1,822	-
[3234]	25/09/09	141,300	142,300	141,100	142,000	+700	+0.50	2,602	-
[3234]	25/09/08	141,400	142,400	141,200	141,300	+200	+0.14	2,504	-
[3234]	25/09/05	141,400	141,800	140,000	141,100	-300	-0.21	4,281	-