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
[3249]	26/10/29	128,600	128,600	126,700	127,900	-600.0	-0.47	9,531	323,390,177,280
[3249]	26/10/28	129,000	129,600	127,900	128,500	-900.0	-0.70	7,899	324,907,237,376
[3249]	26/10/27	131,000	131,000	129,400	129,400	-900.0	-0.69	6,019	327,182,843,904
[3249]	26/10/26	128,600	130,700	128,200	130,300	+2,300.0	+1.80	5,676	329,458,483,200
[3249]	26/10/23	127,300	128,800	127,000	128,000	+1,200.0	+0.95	5,034	323,643,015,168
[3249]	26/10/22	126,600	126,800	125,700	126,800	+500.0	+0.40	5,512	320,608,862,208
[3249]	26/10/21	127,200	127,200	125,900	126,300	+300.0	+0.24	4,806	319,344,640,000
[3249]	26/10/20	127,700	127,900	125,600	126,000	-1,700.0	-1.33	5,953	318,586,093,568
[3249]	26/10/19	128,500	129,100	127,700	127,700	-800.0	-0.62	5,319	322,884,468,736
[3249]	26/10/16	128,400	128,800	127,700	128,500	+200.0	+0.16	4,972	324,907,237,376
[3249]	26/10/15	127,300	128,400	126,400	128,300	+600.0	+0.47	9,522	324,401,561,600
[3249]	26/10/14	127,400	128,100	127,000	127,700	+500.0	+0.39	6,691	322,884,468,736
[3249]	26/10/13	128,200	128,200	127,000	127,200	-200.0	-0.16	7,799	321,620,246,528
[3249]	26/10/09	125,600	127,600	125,600	127,400	+1,800.0	+1.43	7,532	322,125,922,304
[3249]	26/10/08	125,700	125,900	124,600	125,600	-800.0	-0.63	8,886	317,574,709,248
[3249]	26/10/07	126,900	127,300	126,400	126,400	-700.0	-0.55	9,730	319,597,477,888
[3249]	26/10/06	125,500	127,300	125,300	127,100	+400.0	+0.32	10,629	321,367,408,640
[3249]	26/10/05	127,200	127,200	125,500	126,700	-500.0	-0.39	16,358	320,356,024,320
[3249]	26/10/02	130,400	130,400	127,200	127,200	-3,600.0	-2.75	16,160	321,620,246,528
[3249]	26/10/01	132,000	132,200	130,400	130,800	-1,400.0	-1.06	9,305	330,722,705,408
[3249]	26/09/30	132,000	132,300	130,600	132,200	0	+0.00	9,432	334,262,534,144
[3249]	26/09/29	133,100	133,300	132,100	132,200	-2,000.0	-1.49	10,523	334,262,534,144
[3249]	26/09/28	133,500	134,600	133,400	134,200	+200.0	+0.15	7,751	339,319,455,744
[3249]	26/09/25	134,900	134,900	132,800	134,000	0	+0.00	10,312	338,813,779,968
[3249]	26/09/24	134,200	134,900	133,400	134,000	-200.0	-0.15	8,656	338,813,779,968
[3249]	26/09/18	136,100	136,500	134,200	134,200	-1,300.0	-0.96	9,252	339,319,455,744
[3249]	26/09/17	136,700	137,000	135,500	135,500	-900.0	-0.66	6,293	342,606,479,360
[3249]	26/09/16	136,000	136,700	135,600	136,400	-100.0	-0.07	4,399	344,882,085,888
[3249]	26/09/15	136,600	136,700	135,500	136,500	-300.0	-0.22	6,496	345,134,923,776
[3249]	26/09/14	136,400	138,000	136,200	136,800	+1,000.0	+0.74	5,395	345,893,470,208
[3249]	26/09/11	139,600	139,600	135,800	135,800	-1,300.0	-0.95	14,086	343,364,993,024
[3249]	26/09/10	136,100	137,600	135,900	137,100	+1,000.0	+0.73	8,275	346,652,016,640
[3249]	26/09/09	135,500	136,400	134,800	136,100	+900.0	+0.67	5,840	344,123,539,456
[3249]	26/09/08	135,800	136,300	134,700	135,200	-800.0	-0.59	7,817	341,847,932,928
[3249]	26/09/07	136,700	137,000	136,000	136,000	-700.0	-0.51	7,297	343,870,701,568
[3249]	26/09/04	137,000	137,400	136,400	136,700	-400.0	-0.29	6,476	345,640,632,320
[3249]	26/09/03	137,600	137,800	136,900	137,100	0	+0.00	5,287	346,652,016,640
[3249]	26/09/02	135,900	138,000	135,300	137,100	+300.0	+0.22	6,647	346,652,016,640
[3249]	26/09/01	135,800	136,800	135,200	136,800	+900.0	+0.66	5,694	345,893,470,208
[3249]	26/08/31	137,000	137,400	135,900	135,900	-900.0	-0.66	11,137	343,617,863,680
[3249]	26/08/28	138,000	138,100	136,500	136,800	-1,800.0	-1.30	8,344	345,893,470,208
[3249]	26/08/27	138,600	139,200	137,900	138,600	+300.0	+0.22	11,428	350,444,683,264
[3249]	26/08/26	137,700	138,600	137,400	138,300	+1,200.0	+0.88	4,344	349,686,169,600
[3249]	26/08/25	138,300	138,600	137,100	137,100	-800.0	-0.58	6,088	346,652,016,640
[3249]	26/08/24	138,000	138,300	137,300	137,900	0	+0.00	4,647	348,674,785,280
[3249]	26/08/21	138,300	138,400	137,000	137,900	-400.0	-0.29	3,533	348,674,785,280
[3249]	26/08/20	139,400	139,400	137,600	138,300	+1,300.0	+0.95	5,622	349,686,169,600
[3249]	26/08/19	137,200	137,600	136,700	137,000	-200.0	-0.15	4,757	346,399,145,984
[3249]	26/08/18	138,300	138,300	136,800	137,200	-700.0	-0.51	5,255	346,904,854,528
[3249]	26/08/17	137,500	138,200	137,300	137,900	+1,000.0	+0.73	5,296	348,674,785,280
[3249]	26/08/14	136,900	137,400	136,200	136,900	+400.0	+0.29	4,959	346,146,308,096
[3249]	26/08/13	137,600	138,400	136,500	136,500	-1,300.0	-0.94	4,581	345,134,923,776
[3249]	26/08/12	138,000	138,300	136,400	137,800	+200.0	+0.15	5,147	348,421,914,624
[3249]	26/08/10	138,100	138,100	136,000	137,600	-100.0	-0.07	7,562	347,916,238,848
[3249]	26/08/07	138,800	139,000	137,000	137,700	-700.0	-0.51	5,602	348,169,076,736
[3249]	26/08/06	137,200	138,400	137,000	138,400	+500.0	+0.36	5,831	349,939,007,488
[3249]	26/08/05	139,500	139,500	137,200	137,900	-400.0	-0.29	7,035	348,674,785,280
[3249]	26/08/04	140,500	140,500	138,000	138,300	-1,800.0	-1.28	5,884	349,686,169,600
[3249]	26/08/03	141,900	142,300	139,800	140,100	-1,200.0	-0.85	10,357	354,237,382,656
[3249]	26/07/31	145,700	145,700	141,300	141,300	-4,200.0	-2.89	9,368	357,271,535,616
[3249]	26/07/30	144,500	145,500	143,800	145,500	-4,800.0	-3.19	12,165	367,891,087,360
[3249]	26/07/29	149,500	150,700	148,900	150,300	+1,100.0	+0.74	20,731	380,027,699,200
[3249]	26/07/28	148,200	149,800	147,700	149,200	+1,100.0	+0.74	7,807	377,246,384,128
[3249]	26/07/27	146,900	148,300	146,600	148,100	+1,200.0	+0.82	8,290	374,465,069,056
[3249]	26/07/24	146,400	147,400	145,700	146,900	+400.0	+0.27	7,915	371,430,916,096
[3249]	26/07/23	147,300	147,700	146,300	146,500	-500.0	-0.34	7,543	370,419,531,776
[3249]	26/07/22	147,800	147,800	146,000	147,000	-800.0	-0.54	8,463	371,683,753,984
[3249]	26/07/21	146,700	147,800	145,600	147,800	+3,100.0	+2.14	13,365	373,706,522,624
[3249]	26/07/17	143,900	145,900	143,700	144,700	+900	+0.63	9,112	-
[3249]	26/07/16	145,200	146,200	143,800	143,800	-1,400	-0.96	7,784	-
[3249]	26/07/15	145,000	145,800	144,500	145,200	+600	+0.41	9,428	-
[3249]	26/07/14	142,500	144,800	142,500	144,600	+2,100	+1.47	5,434	-
[3249]	26/07/13	143,300	144,000	142,500	142,500	-400	-0.28	5,944	-
[3249]	26/07/10	143,500	144,000	142,900	142,900	-900	-0.63	4,165	-
[3249]	26/07/09	144,000	144,400	143,400	143,800	-100	-0.07	3,921	-
[3249]	26/07/08	144,000	144,500	142,600	143,900	-200	-0.14	7,836	-
[3249]	26/07/07	143,500	145,200	143,300	144,100	+500	+0.35	11,540	-
[3249]	26/07/06	143,400	144,600	143,000	143,600	+200	+0.14	7,533	-
[3249]	26/07/03	141,200	143,700	141,200	143,400	+2,400	+1.70	7,466	-
[3249]	26/07/02	140,500	141,600	140,300	141,000	+900	+0.64	9,542	-
[3249]	26/07/01	142,400	142,400	140,100	140,100	-1,800	-1.27	6,582	-
[3249]	26/06/30	143,000	143,500	141,900	141,900	-1,100	-0.77	8,955	-
[3249]	26/06/29	144,200	144,300	142,700	143,000	-1,200	-0.83	7,043	-
[3249]	26/06/26	141,900	144,200	141,700	144,200	+2,300	+1.62	8,004	-
[3249]	26/06/25	141,500	142,900	140,500	141,900	+300	+0.21	8,052	-
[3249]	26/06/24	140,300	141,600	140,100	141,600	+1,100	+0.78	8,168	-
[3249]	26/06/23	140,900	141,300	140,000	140,500	+200	+0.14	7,903	-
[3249]	26/06/22	140,600	141,100	139,700	140,300	-1,100	-0.78	4,814	-
[3249]	26/06/19	141,700	143,000	141,400	141,400	-300	-0.21	15,736	-
[3249]	26/06/18	141,500	142,300	140,700	141,700	+400	+0.28	5,494	-
[3249]	26/06/17	140,700	141,500	140,300	141,300	+800	+0.57	6,136	-
[3249]	26/06/16	142,600	142,700	140,200	140,500	-2,400	-1.68	7,309	-
[3249]	26/06/15	143,400	143,900	142,400	142,900	+800	+0.56	7,079	-
[3249]	26/06/12	142,500	143,100	141,300	142,100	+1,300	+0.92	11,422	-
[3249]	26/06/11	139,900	142,100	139,300	140,800	+400	+0.28	6,039	-
[3249]	26/06/10	139,200	140,400	138,400	140,400	+1,200	+0.86	10,621	-
[3249]	26/06/09	141,000	141,600	138,500	139,200	-1,000	-0.71	10,713	-
[3249]	26/06/08	136,600	140,200	136,400	140,200	+2,800	+2.04	13,084	-
[3249]	26/06/05	138,700	139,300	136,600	137,400	-800	-0.58	9,803	-
[3249]	26/06/04	138,600	138,900	137,400	138,200	-600	-0.43	6,249	-
[3249]	26/06/03	138,500	139,200	137,900	138,800	+1,200	+0.87	8,913	-
[3249]	26/06/02	138,300	138,400	135,800	137,600	-1,500	-1.08	10,274	-
[3249]	26/06/01	140,500	140,500	138,700	139,100	-1,100	-0.78	5,956	-
[3249]	26/05/29	140,600	140,900	139,300	140,200	+200	+0.14	9,256	-
[3249]	26/05/28	139,200	140,500	138,800	140,000	-700	-0.50	7,887	-
[3249]	26/05/27	140,400	140,700	139,600	140,700	+800	+0.57	6,581	-
[3249]	26/05/26	139,800	140,800	139,400	139,900	+400	+0.29	6,044	-
[3249]	26/05/25	138,900	140,100	138,800	139,500	+100	+0.07	5,008	-
[3249]	26/05/22	140,400	140,400	138,500	139,400	-1,500	-1.06	5,591	-
[3249]	26/05/21	142,100	142,100	140,300	140,900	+1,300	+0.93	8,377	-
[3249]	26/05/20	141,900	142,200	139,500	139,600	-2,300	-1.62	8,082	-
[3249]	26/05/19	141,300	142,100	140,800	141,900	+600	+0.42	4,821	-
[3249]	26/05/18	142,800	142,800	140,300	141,300	-1,800	-1.26	6,484	-
[3249]	26/05/15	142,700	143,500	142,200	143,100	+400	+0.28	5,361	-
[3249]	26/05/14	142,800	143,300	141,700	142,700	-100	-0.07	5,243	-
[3249]	26/05/13	142,100	142,900	141,200	142,800	-100	-0.07	5,369	-
[3249]	26/05/12	144,700	144,700	142,100	142,900	-900	-0.63	5,656	-
[3249]	26/05/11	143,500	144,500	143,300	143,800	+200	+0.14	7,174	-
[3249]	26/05/08	145,100	145,200	143,300	143,600	-1,500	-1.03	10,430	-
[3249]	26/05/07	145,800	146,100	143,400	145,100	0	0.00	8,261	-
[3249]	26/05/01	146,300	146,300	145,000	145,100	-800	-0.55	4,478	-
[3249]	26/04/30	146,600	147,000	145,000	145,900	-600	-0.41	8,798	-
[3249]	26/04/28	148,100	148,900	146,500	146,500	-1,600	-1.08	5,240	-
[3249]	26/04/27	148,800	149,200	148,000	148,100	-100	-0.07	6,503	-
[3249]	26/04/24	148,700	149,100	147,600	148,200	-100	-0.07	3,529	-
[3249]	26/04/23	148,800	149,000	147,300	148,300	+1,300	+0.88	6,266	-
[3249]	26/04/22	148,000	148,200	147,000	147,000	-1,800	-1.21	4,661	-
[3249]	26/04/21	150,000	150,500	148,300	148,800	-1,000	-0.67	5,382	-
[3249]	26/04/20	151,000	151,200	149,500	149,800	-600	-0.40	6,564	-
[3249]	26/04/17	150,700	150,900	149,900	150,400	0	0.00	7,102	-
[3249]	26/04/16	149,600	150,400	148,800	150,400	+1,400	+0.94	5,020	-
[3249]	26/04/15	149,600	150,200	149,000	149,000	+100	+0.07	5,971	-
[3249]	26/04/14	148,800	149,600	148,100	148,900	+1,700	+1.15	5,711	-
[3249]	26/04/13	146,600	147,300	145,900	147,200	+600	+0.41	5,087	-
[3249]	26/04/10	146,500	146,900	145,600	146,600	0	0.00	5,259	-
[3249]	26/04/09	149,500	149,800	146,100	146,600	-2,200	-1.48	5,047	-
[3249]	26/04/08	147,000	148,800	146,100	148,800	+3,500	+2.41	7,681	-
[3249]	26/04/07	146,000	147,300	145,300	145,300	-100	-0.07	3,565	-
[3249]	26/04/06	144,900	146,000	144,700	145,400	+400	+0.28	2,983	-
[3249]	26/04/03	144,400	145,500	143,800	145,000	+1,600	+1.12	4,529	-
[3249]	26/04/02	144,900	146,800	143,300	143,400	-700	-0.49	7,716	-
[3249]	26/04/01	143,800	145,000	143,000	144,100	+3,300	+2.34	6,619	-
[3249]	26/03/31	142,000	142,900	140,400	140,800	-1,300	-0.91	10,730	-
[3249]	26/03/30	145,100	145,200	141,900	142,100	-4,600	-3.14	10,421	-
[3249]	26/03/27	147,800	148,500	146,200	146,700	-1,000	-0.68	10,818	-
[3249]	26/03/26	149,500	149,500	147,100	147,700	-1,700	-1.14	7,639	-
[3249]	26/03/25	149,600	149,600	148,200	149,400	+2,500	+1.70	5,789	-
[3249]	26/03/24	147,900	148,300	146,900	146,900	+700	+0.48	8,477	-
[3249]	26/03/23	148,000	148,300	145,000	146,200	-2,600	-1.75	7,914	-
[3249]	26/03/19	149,600	150,300	148,800	148,800	-2,200	-1.46	7,642	-
[3249]	26/03/18	149,900	151,000	149,300	151,000	+300	+0.20	6,013	-
[3249]	26/03/17	149,900	150,900	149,400	150,700	+1,500	+1.01	6,657	-
[3249]	26/03/16	148,100	149,400	147,600	149,200	+500	+0.34	4,969	-
[3249]	26/03/13	149,000	150,100	148,300	148,700	-400	-0.27	9,863	-
[3249]	26/03/12	149,400	150,100	148,700	149,100	-1,300	-0.86	3,380	-
[3249]	26/03/11	149,600	150,800	148,400	150,400	+1,900	+1.28	3,697	-
[3249]	26/03/10	149,200	149,800	148,100	148,500	+100	+0.07	6,272	-
[3249]	26/03/09	146,500	149,400	146,100	148,400	-1,100	-0.74	8,619	-
[3249]	26/03/06	150,500	150,600	149,400	149,500	-1,500	-0.99	6,869	-
[3249]	26/03/05	150,800	152,500	150,500	151,000	+2,600	+1.75	8,376	-
[3249]	26/03/04	148,800	149,600	147,100	148,400	-800	-0.54	11,658	-
[3249]	26/03/03	150,800	151,000	148,900	149,200	-3,200	-2.10	8,794	-
[3249]	26/03/02	151,000	152,400	150,500	152,400	+400	+0.26	7,640	-
[3249]	26/02/27	153,200	153,600	151,800	152,000	-1,600	-1.04	8,762	-
[3249]	26/02/26	153,300	154,200	152,500	153,600	+600	+0.39	11,534	-
[3249]	26/02/25	153,200	153,300	151,600	153,000	+200	+0.13	10,275	-
[3249]	26/02/24	152,300	153,200	151,300	152,800	+800	+0.53	8,906	-
[3249]	26/02/20	151,300	152,300	151,200	152,000	+1,000	+0.66	5,816	-
[3249]	26/02/19	151,200	151,300	149,600	151,000	+500	+0.33	5,599	-
[3249]	26/02/18	149,200	151,100	148,900	150,500	+1,600	+1.07	6,471	-
[3249]	26/02/17	149,800	149,800	148,400	148,900	-800	-0.53	5,176	-
[3249]	26/02/16	148,100	149,700	147,200	149,700	+2,200	+1.49	5,764	-
[3249]	26/02/13	150,100	150,100	147,100	147,500	-3,000	-1.99	11,807	-
[3249]	26/02/12	150,500	151,200	149,900	150,500	+500	+0.33	6,944	-
[3249]	26/02/10	150,400	150,700	149,500	150,000	-400	-0.27	7,276	-
[3249]	26/02/09	150,000	151,000	149,300	150,400	+1,200	+0.80	6,099	-
[3249]	26/02/06	151,100	151,100	148,900	149,200	-1,600	-1.06	6,561	-
[3249]	26/02/05	150,800	151,200	149,800	150,800	+400	+0.27	7,650	-
[3249]	26/02/04	149,100	150,800	148,000	150,400	+1,600	+1.08	8,669	-
[3249]	26/02/03	148,600	149,100	148,000	148,800	+500	+0.34	7,743	-
[3249]	26/02/02	149,700	150,400	148,300	148,300	-1,500	-1.00	7,958	-
[3249]	26/01/30	151,400	151,400	149,800	149,800	-1,000	-0.66	9,608	-
[3249]	26/01/29	148,500	150,800	147,400	150,800	-2,900	-1.89	17,312	-
[3249]	26/01/28	151,900	153,700	151,800	153,700	+700	+0.46	18,724	-
[3249]	26/01/27	153,600	153,700	152,100	153,000	-1,000	-0.65	9,560	-
[3249]	26/01/26	153,500	154,300	152,200	154,000	+100	+0.06	9,008	-
[3249]	26/01/23	154,600	154,900	153,400	153,900	-100	-0.06	8,780	-
[3249]	26/01/22	153,800	155,500	153,000	154,000	+500	+0.33	7,736	-
[3249]	26/01/21	154,500	154,800	152,800	153,500	-2,300	-1.48	14,579	-
[3249]	26/01/20	157,600	157,900	155,800	155,800	-1,400	-0.89	9,959	-
[3249]	26/01/19	158,500	158,900	157,200	157,200	-1,000	-0.63	7,779	-
[3249]	26/01/16	158,200	158,300	157,400	158,200	-100	-0.06	10,128	-
[3249]	26/01/15	158,300	158,400	157,400	158,300	+800	+0.51	10,400	-
[3249]	26/01/14	157,500	158,300	157,300	157,500	+100	+0.06	8,888	-
[3249]	26/01/13	157,000	157,600	156,200	157,400	+400	+0.25	9,327	-
[3249]	26/01/09	156,800	157,200	155,900	157,000	+700	+0.45	6,224	-
[3249]	26/01/08	156,300	156,600	155,600	156,300	-200	-0.13	7,224	-
[3249]	26/01/07	155,800	156,800	155,000	156,500	+500	+0.32	7,685	-
[3249]	26/01/06	155,900	156,600	155,400	156,000	+100	+0.06	6,769	-
[3249]	26/01/05	156,000	156,100	154,400	155,900	+1,700	+1.10	9,137	-
[3249]	25/12/30	154,800	155,500	154,000	154,200	+100	+0.06	6,221	-
[3249]	25/12/29	155,500	155,600	154,000	154,100	-900	-0.58	8,553	-
[3249]	25/12/26	156,000	156,000	154,200	155,000	-500	-0.32	7,778	-
[3249]	25/12/25	155,000	155,700	154,400	155,500	+1,600	+1.04	4,400	-
[3249]	25/12/24	153,200	154,300	153,100	153,900	+1,000	+0.65	4,266	-
[3249]	25/12/23	152,600	153,000	151,500	152,900	+1,400	+0.92	5,431	-
[3249]	25/12/22	152,300	153,200	151,500	151,500	-400	-0.26	6,311	-
[3249]	25/12/19	150,900	152,300	150,500	151,900	+1,700	+1.13	6,974	-
[3249]	25/12/18	150,000	150,600	149,500	150,200	+200	+0.13	7,688	-
[3249]	25/12/17	149,500	150,300	148,700	150,000	+500	+0.33	9,394	-
[3249]	25/12/16	149,600	150,000	148,800	149,500	0	0.00	6,530	-
[3249]	25/12/15	149,500	149,700	148,800	149,500	-100	-0.07	7,795	-
[3249]	25/12/12	147,400	149,600	147,400	149,600	+2,100	+1.42	12,890	-
[3249]	25/12/11	148,700	149,300	146,500	147,500	-300	-0.20	5,464	-
[3249]	25/12/10	146,100	148,500	146,100	147,800	+1,200	+0.82	6,380	-
[3249]	25/12/09	146,500	146,700	145,200	146,600	+100	+0.07	5,387	-
[3249]	25/12/08	147,000	148,100	145,900	146,500	-400	-0.27	8,500	-
[3249]	25/12/05	145,800	148,100	145,800	146,900	+1,500	+1.03	9,144	-
[3249]	25/12/04	146,700	147,400	145,100	145,400	-1,800	-1.22	6,104	-
[3249]	25/12/03	148,200	148,200	145,800	147,200	-1,100	-0.74	10,512	-
[3249]	25/12/02	149,100	149,700	147,500	148,300	-1,000	-0.67	8,044	-
[3249]	25/12/01	151,000	151,400	149,300	149,300	-1,600	-1.06	8,357	-
[3249]	25/11/28	150,700	151,700	150,600	150,900	-300	-0.20	7,175	-
[3249]	25/11/27	150,200	151,200	149,700	151,200	+1,000	+0.67	8,803	-
[3249]	25/11/26	149,400	150,200	149,100	150,200	+1,300	+0.87	8,096	-
[3249]	25/11/25	149,700	149,800	147,600	148,900	+1,300	+0.88	8,348	-
[3249]	25/11/21	147,200	148,600	147,100	147,600	-100	-0.07	10,235	-
[3249]	25/11/20	148,100	148,800	147,500	147,700	+600	+0.41	5,856	-
[3249]	25/11/19	146,800	147,500	146,100	147,100	+200	+0.14	5,346	-
[3249]	25/11/18	149,600	149,800	146,900	146,900	-3,300	-2.20	8,157	-
[3249]	25/11/17	149,500	150,200	148,800	150,200	+500	+0.33	5,250	-
[3249]	25/11/14	149,100	150,100	148,700	149,700	+600	+0.40	5,960	-
[3249]	25/11/13	149,400	149,600	148,600	149,100	-300	-0.20	4,707	-
[3249]	25/11/12	149,800	150,900	149,200	149,400	-400	-0.27	8,386	-
[3249]	25/11/11	148,400	149,900	147,800	149,800	+1,900	+1.28	9,023	-
[3249]	25/11/10	147,600	148,300	147,400	147,900	+400	+0.27	7,510	-
[3249]	25/11/07	147,100	148,000	146,800	147,500	+400	+0.27	6,084	-
[3249]	25/11/06	146,700	147,100	145,600	147,100	+400	+0.27	6,600	-
[3249]	25/11/05	144,800	146,700	144,100	146,700	+1,800	+1.24	9,942	-
[3249]	25/11/04	144,600	144,900	143,400	144,900	+1,700	+1.19	8,467	-
[3249]	25/10/31	143,600	144,200	142,800	143,200	-400	-0.28	8,043	-
[3249]	25/10/30	142,000	143,900	141,300	143,600	+1,100	+0.77	8,264	-
[3249]	25/10/29	143,300	143,500	141,800	142,500	-1,000	-0.70	7,492	-
[3249]	25/10/28	144,700	144,700	143,400	143,500	-1,100	-0.76	7,429	-
[3249]	25/10/27	144,400	144,600	143,500	144,600	+500	+0.35	9,451	-
[3249]	25/10/24	144,700	144,700	143,800	144,100	-300	-0.21	7,110	-
[3249]	25/10/23	143,400	144,400	142,700	144,400	+700	+0.49	8,726	-
[3249]	25/10/22	142,700	143,700	142,100	143,700	+1,400	+0.98	7,323	-
[3249]	25/10/21	142,300	142,500	141,800	142,300	+200	+0.14	5,719	-
[3249]	25/10/20	141,800	142,500	141,400	142,100	+400	+0.28	6,506	-
[3249]	25/10/17	141,800	142,300	141,000	141,700	-600	-0.42	6,181	-
[3249]	25/10/16	142,300	142,400	141,200	142,300	+600	+0.42	10,168	-
[3249]	25/10/15	139,300	142,000	139,000	141,700	+2,400	+1.72	10,765	-
[3249]	25/10/14	138,300	139,700	137,800	139,300	+200	+0.14	10,712	-
[3249]	25/10/10	140,200	140,300	139,100	139,100	-1,600	-1.14	5,394	-
[3249]	25/10/09	139,000	140,700	138,800	140,700	+1,200	+0.86	8,629	-
[3249]	25/10/08	140,600	140,900	139,500	139,500	-1,400	-0.99	9,221	-
[3249]	25/10/07	140,200	141,000	140,100	140,900	+100	+0.07	9,617	-
[3249]	25/10/06	138,400	140,900	138,300	140,800	+3,700	+2.70	11,110	-
[3249]	25/10/03	136,600	137,600	136,100	137,100	-100	-0.07	10,456	-
[3249]	25/10/02	136,000	137,600	135,600	137,200	+2,000	+1.48	15,476	-
[3249]	25/10/01	136,000	136,000	133,300	135,200	-600	-0.44	10,756	-
[3249]	25/09/30	135,100	135,800	134,200	135,800	+800	+0.59	10,983	-
[3249]	25/09/29	136,800	136,800	135,000	135,000	-1,300	-0.95	7,722	-
[3249]	25/09/26	136,200	136,800	135,400	136,300	+600	+0.44	7,806	-
[3249]	25/09/25	136,600	136,600	135,200	135,700	-700	-0.51	10,592	-
[3249]	25/09/24	136,600	136,600	135,400	136,400	+900	+0.66	9,236	-
[3249]	25/09/22	135,600	137,100	135,200	135,500	+500	+0.37	11,196	-
[3249]	25/09/19	135,700	136,200	134,400	135,000	+600	+0.45	21,512	-
[3249]	25/09/18	135,000	135,600	133,300	134,400	+5,400	+4.19	15,859	-
[3249]	25/09/17	130,000	130,400	128,600	129,000	-1,000	-0.77	5,592	-
[3249]	25/09/16	129,000	130,000	128,700	130,000	+800	+0.62	6,068	-
[3249]	25/09/12	127,400	129,200	127,400	129,200	+1,800	+1.41	10,091	-
[3249]	25/09/11	127,300	127,900	127,000	127,400	-300	-0.23	4,883	-
[3249]	25/09/10	127,100	127,700	126,900	127,700	-100	-0.08	4,609	-
[3249]	25/09/09	127,000	128,000	126,600	127,800	+800	+0.63	6,047	-
[3249]	25/09/08	127,300	127,900	126,900	127,000	-200	-0.16	8,443	-
[3249]	25/09/05	127,200	127,500	126,300	127,200	-100	-0.08	8,239	-