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
[3269]	26/10/29	133,100	133,200	131,200	132,100	-1,500.0	-1.12	8,754	376,789,106,688
[3269]	26/10/28	134,600	134,600	132,900	133,600	-1,200.0	-0.89	8,452	381,067,558,912
[3269]	26/10/27	135,700	135,700	134,200	134,800	-700.0	-0.52	6,996	384,490,307,584
[3269]	26/10/26	133,400	135,700	133,200	135,500	+1,900.0	+1.42	8,527	386,486,927,360
[3269]	26/10/23	133,300	134,700	133,100	133,600	+300.0	+0.23	8,216	381,067,558,912
[3269]	26/10/22	133,000	133,300	132,400	133,300	+200.0	+0.15	6,131	380,211,855,360
[3269]	26/10/21	133,400	134,100	132,800	133,100	-200.0	-0.15	4,643	379,641,397,248
[3269]	26/10/20	134,300	134,300	132,600	133,300	-500.0	-0.37	5,824	380,211,855,360
[3269]	26/10/19	134,700	134,800	133,700	133,800	-1,000.0	-0.74	6,347	381,638,017,024
[3269]	26/10/16	135,500	135,500	134,100	134,800	-700.0	-0.52	7,263	384,490,307,584
[3269]	26/10/15	134,500	135,500	133,800	135,500	+800.0	+0.59	8,813	386,486,927,360
[3269]	26/10/14	134,500	134,700	133,600	134,700	+300.0	+0.22	6,284	384,205,094,912
[3269]	26/10/13	135,000	135,600	134,400	134,400	-500.0	-0.37	6,215	383,349,391,360
[3269]	26/10/09	134,900	135,500	134,000	134,900	+1,300.0	+0.97	8,295	384,775,553,024
[3269]	26/10/08	133,600	133,900	132,700	133,600	0	+0.00	8,474	381,067,558,912
[3269]	26/10/07	135,200	135,200	133,600	133,600	-1,400.0	-1.04	7,571	381,067,558,912
[3269]	26/10/06	134,000	135,200	133,600	135,000	+300.0	+0.22	6,785	385,060,765,696
[3269]	26/10/05	136,600	136,600	134,100	134,700	-1,500.0	-1.10	8,718	384,205,094,912
[3269]	26/10/02	137,800	138,000	136,200	136,200	-2,100.0	-1.52	6,865	388,483,547,136
[3269]	26/10/01	139,100	139,600	137,700	138,300	-800.0	-0.58	8,615	394,473,373,696
[3269]	26/09/30	140,500	140,900	139,100	139,100	-1,500.0	-1.07	11,458	396,755,206,144
[3269]	26/09/29	141,000	141,400	140,300	140,600	-1,200.0	-0.85	7,397	401,033,658,368
[3269]	26/09/28	141,700	142,300	141,100	141,800	+100.0	+0.07	8,151	404,456,439,808
[3269]	26/09/25	143,000	143,200	141,100	141,700	-400.0	-0.28	8,976	404,171,194,368
[3269]	26/09/24	139,800	142,900	139,800	142,100	+2,600.0	+1.86	14,461	405,312,110,592
[3269]	26/09/18	141,800	142,200	139,500	139,500	-2,900.0	-2.04	30,981	397,896,122,368
[3269]	26/09/17	142,700	142,800	141,800	142,400	-700.0	-0.49	7,548	406,167,814,144
[3269]	26/09/16	142,900	143,100	142,300	143,100	+600.0	+0.42	6,155	408,164,401,152
[3269]	26/09/15	143,300	143,500	142,200	142,500	-1,000.0	-0.70	7,120	406,453,026,816
[3269]	26/09/14	143,000	144,100	143,000	143,500	+500.0	+0.35	4,873	409,305,350,144
[3269]	26/09/11	147,500	147,500	142,500	143,000	-1,500.0	-1.04	14,179	407,879,188,480
[3269]	26/09/10	143,800	144,900	143,700	144,500	+600.0	+0.42	5,415	412,157,640,704
[3269]	26/09/09	143,000	144,500	142,900	143,900	+800.0	+0.56	9,930	410,446,266,368
[3269]	26/09/08	143,700	144,300	143,100	143,100	-700.0	-0.49	9,155	408,164,401,152
[3269]	26/09/07	144,500	144,700	143,600	143,800	-400.0	-0.28	6,017	410,161,020,928
[3269]	26/09/04	144,600	145,400	144,200	144,200	-300.0	-0.21	6,129	411,301,937,152
[3269]	26/09/03	145,400	146,000	144,500	144,500	-500.0	-0.34	7,046	412,157,640,704
[3269]	26/09/02	145,500	145,800	144,900	145,000	-1,400.0	-0.96	7,013	413,583,802,368
[3269]	26/09/01	145,600	146,400	145,300	146,400	+1,000.0	+0.69	7,969	417,577,009,152
[3269]	26/08/31	145,100	146,200	144,900	145,400	+200.0	+0.14	9,223	414,724,718,592
[3269]	26/08/28	146,300	146,400	145,100	145,200	-2,300.0	-1.56	7,941	414,154,260,480
[3269]	26/08/27	146,900	147,800	146,500	147,500	+700.0	+0.48	8,854	420,714,545,152
[3269]	26/08/26	147,300	147,700	146,700	146,800	+200.0	+0.14	4,687	418,717,925,376
[3269]	26/08/25	146,800	147,400	146,300	146,600	+200.0	+0.14	5,425	418,147,467,264
[3269]	26/08/24	146,000	146,900	145,700	146,400	+500.0	+0.34	5,045	417,577,009,152
[3269]	26/08/21	146,400	146,500	145,300	145,900	-600.0	-0.41	4,108	416,150,847,488
[3269]	26/08/20	146,000	146,500	145,500	146,500	+1,500.0	+1.03	5,394	417,862,254,592
[3269]	26/08/19	145,700	146,200	145,000	145,000	-700.0	-0.48	5,438	413,583,802,368
[3269]	26/08/18	147,000	147,000	145,300	145,700	-900.0	-0.61	6,541	415,580,389,376
[3269]	26/08/17	146,600	147,400	146,300	146,600	+700.0	+0.48	5,736	418,147,467,264
[3269]	26/08/14	146,600	147,200	145,700	145,900	-700.0	-0.48	5,806	416,150,847,488
[3269]	26/08/13	148,000	148,100	146,300	146,600	-600.0	-0.41	8,139	418,147,467,264
[3269]	26/08/12	146,100	148,900	145,400	147,200	+1,800.0	+1.24	8,340	419,858,841,600
[3269]	26/08/10	146,800	146,800	145,100	145,400	-700.0	-0.48	6,516	414,724,718,592
[3269]	26/08/07	145,900	147,200	145,200	146,100	+200.0	+0.14	7,571	416,721,338,368
[3269]	26/08/06	145,900	146,200	144,800	145,900	+200.0	+0.14	6,385	416,150,847,488
[3269]	26/08/05	146,000	146,200	145,300	145,700	-100.0	-0.07	7,475	415,580,389,376
[3269]	26/08/04	147,100	147,400	145,800	145,800	-400.0	-0.27	9,394	415,865,634,816
[3269]	26/08/03	147,800	147,900	146,200	146,200	-1,700.0	-1.15	10,421	417,006,551,040
[3269]	26/07/31	150,400	150,700	147,900	147,900	-3,300.0	-2.18	9,534	421,855,461,376
[3269]	26/07/30	149,400	151,400	148,100	151,200	-2,500.0	-1.63	12,429	431,268,069,376
[3269]	26/07/29	153,000	153,800	152,100	153,700	+1,000.0	+0.65	15,550	438,398,812,160
[3269]	26/07/28	151,200	153,000	150,800	152,700	+1,600.0	+1.06	8,633	435,546,521,600
[3269]	26/07/27	150,700	151,100	149,900	151,100	+500.0	+0.33	22,467	430,982,823,936
[3269]	26/07/24	150,700	151,000	149,600	150,600	-500.0	-0.33	14,487	429,556,695,040
[3269]	26/07/23	153,000	153,000	150,700	151,100	-1,800.0	-1.18	6,410	430,982,823,936
[3269]	26/07/22	152,400	152,900	152,100	152,900	+600.0	+0.39	6,600	436,116,979,712
[3269]	26/07/21	152,300	153,000	151,100	152,300	+1,500.0	+0.99	8,944	434,405,605,376
[3269]	26/07/17	150,500	152,300	150,400	150,800	+700	+0.47	7,204	-
[3269]	26/07/16	151,400	151,500	149,700	150,100	-1,000	-0.66	7,302	-
[3269]	26/07/15	151,700	152,400	151,100	151,100	0	0.00	5,108	-
[3269]	26/07/14	149,500	151,200	149,100	151,100	+1,600	+1.07	4,219	-
[3269]	26/07/13	150,600	151,000	149,500	149,500	-1,000	-0.66	3,420	-
[3269]	26/07/10	151,300	151,400	150,500	150,500	-600	-0.40	4,137	-
[3269]	26/07/09	152,000	152,100	151,000	151,100	-1,000	-0.66	4,726	-
[3269]	26/07/08	152,700	152,700	151,500	152,100	-400	-0.26	5,926	-
[3269]	26/07/07	151,900	154,100	151,800	152,500	+1,200	+0.79	7,835	-
[3269]	26/07/06	151,300	152,400	150,800	151,300	+100	+0.07	7,480	-
[3269]	26/07/03	149,300	151,200	149,100	151,200	+2,500	+1.68	7,255	-
[3269]	26/07/02	149,900	149,900	148,300	148,700	+500	+0.34	7,462	-
[3269]	26/07/01	150,900	150,900	148,200	148,200	-2,200	-1.46	4,954	-
[3269]	26/06/30	150,800	152,100	150,400	150,400	+100	+0.07	7,530	-
[3269]	26/06/29	151,000	151,500	150,000	150,300	-900	-0.60	10,009	-
[3269]	26/06/26	149,000	151,700	148,500	151,200	+2,500	+1.68	10,139	-
[3269]	26/06/25	148,700	149,400	147,500	148,700	0	0.00	10,243	-
[3269]	26/06/24	147,900	149,500	147,700	148,700	+800	+0.54	6,399	-
[3269]	26/06/23	147,800	148,100	146,900	147,900	+500	+0.34	8,048	-
[3269]	26/06/22	148,000	148,500	147,000	147,400	-600	-0.41	5,211	-
[3269]	26/06/19	147,900	149,000	147,400	148,000	+100	+0.07	16,625	-
[3269]	26/06/18	148,400	148,500	147,000	147,900	-700	-0.47	5,315	-
[3269]	26/06/17	149,500	149,500	147,600	148,600	0	0.00	5,323	-
[3269]	26/06/16	151,400	152,400	147,400	148,600	-3,800	-2.49	10,120	-
[3269]	26/06/15	153,000	153,800	151,400	152,400	+300	+0.20	6,348	-
[3269]	26/06/12	152,300	153,100	150,900	152,100	+1,100	+0.73	11,607	-
[3269]	26/06/11	150,500	152,000	150,000	151,000	+300	+0.20	6,066	-
[3269]	26/06/10	149,700	150,700	148,700	150,700	+1,400	+0.94	4,877	-
[3269]	26/06/09	150,000	150,400	148,300	149,300	-400	-0.27	4,286	-
[3269]	26/06/08	147,900	149,900	147,600	149,700	+1,100	+0.74	7,507	-
[3269]	26/06/05	148,700	150,200	148,000	148,600	0	0.00	5,916	-
[3269]	26/06/04	150,500	150,900	148,500	148,600	-2,600	-1.72	6,257	-
[3269]	26/06/03	150,900	151,900	150,600	151,200	+300	+0.20	5,764	-
[3269]	26/06/02	151,600	151,600	149,600	150,900	-800	-0.53	7,658	-
[3269]	26/06/01	153,400	153,700	151,600	151,700	-2,300	-1.49	5,547	-
[3269]	26/05/29	154,900	154,900	152,900	154,000	+100	+0.06	12,876	-
[3269]	26/05/28	153,300	154,300	152,800	153,900	-500	-0.32	7,071	-
[3269]	26/05/27	153,700	154,600	153,300	154,400	+1,200	+0.78	7,588	-
[3269]	26/05/26	154,000	154,200	152,500	153,200	-1,000	-0.65	8,766	-
[3269]	26/05/25	154,700	154,900	154,200	154,200	-800	-0.52	4,001	-
[3269]	26/05/22	155,600	156,200	154,800	155,000	-300	-0.19	7,396	-
[3269]	26/05/21	156,000	156,200	154,800	155,300	-100	-0.06	6,703	-
[3269]	26/05/20	157,900	158,200	155,000	155,400	-1,600	-1.02	9,442	-
[3269]	26/05/19	157,000	157,700	155,400	157,000	-700	-0.44	7,553	-
[3269]	26/05/18	157,500	157,700	156,000	157,700	+200	+0.13	10,531	-
[3269]	26/05/15	157,500	158,100	156,600	157,500	-500	-0.32	8,215	-
[3269]	26/05/14	158,500	158,700	156,600	158,000	0	0.00	4,877	-
[3269]	26/05/13	159,300	159,300	158,000	158,000	-1,200	-0.75	4,778	-
[3269]	26/05/12	161,000	161,100	158,800	159,200	-1,600	-1.00	4,658	-
[3269]	26/05/11	160,100	161,100	160,000	160,800	+900	+0.56	5,297	-
[3269]	26/05/08	162,400	162,600	159,600	159,900	-2,500	-1.54	9,273	-
[3269]	26/05/07	161,500	162,900	161,100	162,400	+1,400	+0.87	8,474	-
[3269]	26/05/01	162,400	162,400	160,400	161,000	-400	-0.25	5,875	-
[3269]	26/04/30	160,100	161,600	160,000	161,400	+1,400	+0.88	8,233	-
[3269]	26/04/28	162,900	163,000	160,000	160,000	-2,300	-1.42	6,184	-
[3269]	26/04/27	162,100	162,400	161,500	162,300	+600	+0.37	4,552	-
[3269]	26/04/24	162,300	162,500	161,400	161,700	-200	-0.12	3,856	-
[3269]	26/04/23	160,600	162,100	160,400	161,900	+700	+0.43	6,034	-
[3269]	26/04/22	163,500	163,500	161,200	161,200	-2,400	-1.47	5,042	-
[3269]	26/04/21	164,600	164,600	163,200	163,600	-800	-0.49	4,258	-
[3269]	26/04/20	164,100	164,600	163,600	164,400	+700	+0.43	4,140	-
[3269]	26/04/17	164,400	164,600	163,200	163,700	-1,500	-0.91	6,051	-
[3269]	26/04/16	166,800	166,800	163,600	165,200	-1,500	-0.90	6,628	-
[3269]	26/04/15	166,500	167,400	165,800	166,700	+600	+0.36	5,054	-
[3269]	26/04/14	166,000	166,800	165,200	166,100	+1,600	+0.97	3,653	-
[3269]	26/04/13	164,600	165,300	163,800	164,500	-800	-0.48	3,916	-
[3269]	26/04/10	165,900	165,900	164,100	165,300	+100	+0.06	6,204	-
[3269]	26/04/09	167,800	168,000	164,700	165,200	-2,600	-1.55	6,559	-
[3269]	26/04/08	166,600	167,800	165,400	167,800	+2,300	+1.39	5,718	-
[3269]	26/04/07	165,500	166,900	165,000	165,500	+300	+0.18	3,797	-
[3269]	26/04/06	164,800	166,100	164,300	165,200	+600	+0.36	2,678	-
[3269]	26/04/03	162,300	164,600	162,100	164,600	+1,800	+1.11	4,164	-
[3269]	26/04/02	165,400	166,500	162,600	162,800	-2,200	-1.33	6,054	-
[3269]	26/04/01	163,000	165,000	163,000	165,000	+3,400	+2.10	5,204	-
[3269]	26/03/31	163,400	163,400	161,600	161,600	-1,200	-0.74	8,557	-
[3269]	26/03/30	162,700	164,200	161,600	162,800	-2,000	-1.21	7,567	-
[3269]	26/03/27	165,700	166,000	164,200	164,800	-900	-0.54	6,452	-
[3269]	26/03/26	167,800	167,800	165,100	165,700	-1,600	-0.96	5,759	-
[3269]	26/03/25	167,400	168,300	166,600	167,300	+500	+0.30	4,723	-
[3269]	26/03/24	166,900	169,900	166,800	166,800	-100	-0.06	10,502	-
[3269]	26/03/23	170,000	170,200	165,600	166,900	-4,000	-2.34	8,677	-
[3269]	26/03/19	171,600	172,300	170,400	170,900	-1,300	-0.75	7,265	-
[3269]	26/03/18	170,600	172,200	169,600	172,200	+1,700	+1.00	5,811	-
[3269]	26/03/17	170,000	170,900	169,500	170,500	+1,200	+0.71	4,621	-
[3269]	26/03/16	167,600	169,800	167,200	169,300	+1,400	+0.83	5,216	-
[3269]	26/03/13	167,500	169,500	167,100	167,900	-300	-0.18	9,467	-
[3269]	26/03/12	168,500	168,800	167,400	168,200	-1,500	-0.88	6,566	-
[3269]	26/03/11	169,000	170,200	168,300	169,700	+900	+0.53	6,129	-
[3269]	26/03/10	170,200	170,500	168,100	168,800	-800	-0.47	8,654	-
[3269]	26/03/09	168,300	171,000	168,300	169,600	-1,400	-0.82	7,717	-
[3269]	26/03/06	171,400	172,000	170,500	171,000	-1,800	-1.04	7,566	-
[3269]	26/03/05	172,000	173,000	171,700	172,800	+3,600	+2.13	8,261	-
[3269]	26/03/04	170,300	170,800	168,800	169,200	-1,900	-1.11	10,929	-
[3269]	26/03/03	172,100	172,100	170,200	171,100	-2,700	-1.55	6,801	-
[3269]	26/03/02	172,000	173,800	170,900	173,800	+1,800	+1.05	5,950	-
[3269]	26/02/27	175,000	175,000	172,000	172,000	-3,500	-1.99	7,008	-
[3269]	26/02/26	175,800	176,300	174,600	175,500	-300	-0.17	8,162	-
[3269]	26/02/25	173,400	176,300	172,100	175,800	+2,400	+1.38	15,302	-
[3269]	26/02/24	171,600	173,400	170,800	173,400	+3,200	+1.88	8,472	-
[3269]	26/02/20	170,100	170,800	169,400	170,200	+100	+0.06	11,596	-
[3269]	26/02/19	169,700	170,200	168,600	170,100	+200	+0.12	4,825	-
[3269]	26/02/18	168,100	170,300	168,100	169,900	+800	+0.47	6,781	-
[3269]	26/02/17	170,400	170,400	168,000	169,100	-1,200	-0.70	3,242	-
[3269]	26/02/16	169,100	170,300	168,000	170,300	+2,000	+1.19	5,761	-
[3269]	26/02/13	169,500	170,200	168,100	168,300	-1,500	-0.88	9,417	-
[3269]	26/02/12	170,000	170,400	169,300	169,800	-1,100	-0.64	5,351	-
[3269]	26/02/10	170,400	171,000	169,800	170,900	+1,100	+0.65	4,998	-
[3269]	26/02/09	170,000	171,700	169,200	169,800	+100	+0.06	6,023	-
[3269]	26/02/06	171,600	171,600	169,600	169,700	-1,800	-1.05	4,737	-
[3269]	26/02/05	171,500	172,200	170,100	171,500	+800	+0.47	6,871	-
[3269]	26/02/04	169,800	171,400	168,700	170,700	+1,200	+0.71	8,036	-
[3269]	26/02/03	169,300	170,700	168,600	169,500	+900	+0.53	6,998	-
[3269]	26/02/02	168,000	170,100	167,800	168,600	+600	+0.36	6,447	-
[3269]	26/01/30	170,100	170,500	168,000	168,000	-3,500	-2.04	11,576	-
[3269]	26/01/29	168,100	171,500	167,600	171,500	-500	-0.29	12,402	-
[3269]	26/01/28	168,800	172,000	168,500	172,000	+2,600	+1.53	14,885	-
[3269]	26/01/27	169,700	169,800	168,200	169,400	-1,100	-0.65	6,122	-
[3269]	26/01/26	171,200	171,400	169,700	170,500	-800	-0.47	7,763	-
[3269]	26/01/23	173,000	173,400	171,200	171,300	+400	+0.23	8,109	-
[3269]	26/01/22	169,900	172,100	169,700	170,900	+1,000	+0.59	7,590	-
[3269]	26/01/21	172,000	172,500	169,600	169,900	-2,800	-1.62	8,932	-
[3269]	26/01/20	174,100	174,300	172,500	172,700	-1,000	-0.58	5,567	-
[3269]	26/01/19	175,900	176,100	173,300	173,700	-1,600	-0.91	4,824	-
[3269]	26/01/16	174,500	175,300	174,300	175,300	+600	+0.34	6,894	-
[3269]	26/01/15	174,400	174,700	173,600	174,700	+600	+0.34	5,561	-
[3269]	26/01/14	174,300	174,900	173,600	174,100	-200	-0.11	5,717	-
[3269]	26/01/13	174,300	174,400	172,600	174,300	+1,100	+0.64	5,407	-
[3269]	26/01/09	174,000	174,500	172,800	173,200	-800	-0.46	4,011	-
[3269]	26/01/08	174,600	174,600	173,300	174,000	-800	-0.46	5,042	-
[3269]	26/01/07	174,400	175,000	173,300	174,800	+400	+0.23	4,669	-
[3269]	26/01/06	173,500	174,500	172,400	174,400	+1,700	+0.98	4,639	-
[3269]	26/01/05	172,900	173,200	170,900	172,700	+1,300	+0.76	5,999	-
[3269]	25/12/30	173,600	174,300	171,400	171,400	-1,400	-0.81	5,252	-
[3269]	25/12/29	172,800	173,000	171,400	172,800	+300	+0.17	4,548	-
[3269]	25/12/26	173,200	173,800	170,700	172,500	-1,600	-0.92	6,549	-
[3269]	25/12/25	173,600	174,100	172,300	174,100	+1,500	+0.87	2,488	-
[3269]	25/12/24	173,000	173,600	172,000	172,600	+200	+0.12	3,039	-
[3269]	25/12/23	171,300	172,400	170,900	172,400	+1,800	+1.06	3,062	-
[3269]	25/12/22	172,200	172,300	170,100	170,600	-900	-0.52	4,193	-
[3269]	25/12/19	170,100	172,400	169,700	171,500	+1,400	+0.82	7,512	-
[3269]	25/12/18	169,800	171,300	169,000	170,100	+800	+0.47	7,220	-
[3269]	25/12/17	170,000	170,300	168,600	169,300	-1,000	-0.59	3,841	-
[3269]	25/12/16	168,900	171,400	168,900	170,300	+1,300	+0.77	5,281	-
[3269]	25/12/15	169,100	170,800	168,700	169,000	+300	+0.18	4,240	-
[3269]	25/12/12	166,200	169,700	166,200	168,700	+2,000	+1.20	11,503	-
[3269]	25/12/11	167,300	167,800	166,200	166,700	+100	+0.06	4,802	-
[3269]	25/12/10	166,300	167,400	165,600	166,600	+600	+0.36	2,972	-
[3269]	25/12/09	165,500	166,700	164,700	166,000	-300	-0.18	3,906	-
[3269]	25/12/08	167,000	167,500	165,800	166,300	-600	-0.36	4,919	-
[3269]	25/12/05	168,000	168,000	166,900	166,900	-1,200	-0.71	4,654	-
[3269]	25/12/04	169,000	169,900	168,100	168,100	-1,500	-0.88	4,615	-
[3269]	25/12/03	170,500	170,900	169,600	169,600	-1,500	-0.88	4,336	-
[3269]	25/12/02	169,400	171,100	168,500	171,100	+1,800	+1.06	6,669	-
[3269]	25/12/01	171,200	172,800	169,300	169,300	-1,800	-1.05	9,956	-
[3269]	25/11/28	174,400	174,500	171,100	171,100	-3,300	-1.89	8,039	-
[3269]	25/11/27	172,800	175,300	172,400	174,400	+1,800	+1.04	9,053	-
[3269]	25/11/26	171,100	172,900	171,100	172,600	+1,700	+0.99	4,910	-
[3269]	25/11/25	169,400	172,400	168,600	170,900	+1,600	+0.95	5,490	-
[3269]	25/11/21	168,200	169,400	167,800	169,300	+1,300	+0.77	6,241	-
[3269]	25/11/20	167,900	169,700	167,600	168,000	+800	+0.48	4,666	-
[3269]	25/11/19	167,500	167,800	166,300	167,200	-200	-0.12	4,469	-
[3269]	25/11/18	169,800	170,000	167,200	167,400	-2,500	-1.47	5,097	-
[3269]	25/11/17	168,600	169,900	168,000	169,900	+1,500	+0.89	4,600	-
[3269]	25/11/14	168,700	169,800	168,000	168,400	-200	-0.12	3,263	-
[3269]	25/11/13	169,000	169,300	167,500	168,600	-300	-0.18	2,701	-
[3269]	25/11/12	169,200	170,700	168,700	168,900	-900	-0.53	4,736	-
[3269]	25/11/11	168,000	169,800	167,700	169,800	+1,900	+1.13	3,272	-
[3269]	25/11/10	168,400	169,500	167,700	167,900	+300	+0.18	5,361	-
[3269]	25/11/07	167,600	168,000	166,600	167,600	0	0.00	4,210	-
[3269]	25/11/06	167,500	167,600	166,500	167,600	+100	+0.06	3,432	-
[3269]	25/11/05	168,000	168,100	166,100	167,500	-1,400	-0.83	5,674	-
[3269]	25/11/04	167,300	168,900	167,100	168,900	+2,100	+1.26	5,315	-
[3269]	25/10/31	166,500	168,100	166,500	166,800	-200	-0.12	5,240	-
[3269]	25/10/30	166,000	167,700	164,900	167,000	+600	+0.36	4,425	-
[3269]	25/10/29	169,000	169,000	165,500	166,400	-2,600	-1.54	4,482	-
[3269]	25/10/28	169,100	169,800	167,900	169,000	-800	-0.47	4,977	-
[3269]	25/10/27	170,100	170,200	169,000	169,800	+1,000	+0.59	5,526	-
[3269]	25/10/24	170,000	170,300	168,300	168,800	-1,000	-0.59	6,608	-
[3269]	25/10/23	166,900	169,800	166,800	169,800	+1,900	+1.13	7,211	-
[3269]	25/10/22	166,900	167,900	166,500	167,900	+1,000	+0.60	2,975	-
[3269]	25/10/21	166,400	167,200	166,200	166,900	+400	+0.24	3,616	-
[3269]	25/10/20	166,400	167,400	165,600	166,500	+500	+0.30	5,227	-
[3269]	25/10/17	165,500	166,400	165,000	166,000	0	0.00	3,874	-
[3269]	25/10/16	164,900	166,100	164,400	166,000	+1,700	+1.03	3,741	-
[3269]	25/10/15	164,800	165,500	163,900	164,300	-400	-0.24	5,773	-
[3269]	25/10/14	163,800	164,700	162,900	164,700	+300	+0.18	7,296	-
[3269]	25/10/10	163,600	164,400	163,100	164,400	+500	+0.31	3,319	-
[3269]	25/10/09	164,000	164,100	162,700	163,900	-100	-0.06	4,401	-
[3269]	25/10/08	165,200	165,400	163,800	164,000	-1,000	-0.61	3,931	-
[3269]	25/10/07	165,200	165,800	164,000	165,000	-900	-0.54	3,657	-
[3269]	25/10/06	163,700	166,200	163,700	165,900	+2,800	+1.72	4,740	-
[3269]	25/10/03	163,700	164,200	161,800	163,100	-600	-0.37	5,889	-
[3269]	25/10/02	164,500	165,000	162,200	163,700	-700	-0.43	6,509	-
[3269]	25/10/01	166,100	166,300	163,000	164,400	-1,700	-1.02	6,714	-
[3269]	25/09/30	165,600	167,000	165,500	166,100	+700	+0.42	8,715	-
[3269]	25/09/29	169,800	169,800	165,400	165,400	-4,500	-2.65	6,717	-
[3269]	25/09/26	169,800	170,200	169,100	169,900	+1,300	+0.77	6,033	-
[3269]	25/09/25	169,800	170,000	168,000	168,600	-200	-0.12	6,225	-
[3269]	25/09/24	170,500	170,600	168,000	168,800	-200	-0.12	5,779	-
[3269]	25/09/22	166,400	170,200	166,400	169,000	+2,300	+1.38	7,451	-
[3269]	25/09/19	169,500	170,200	166,300	166,700	-2,800	-1.65	14,716	-
[3269]	25/09/18	169,100	169,600	168,100	169,500	+500	+0.30	4,732	-
[3269]	25/09/17	169,200	170,500	166,200	169,000	+1,000	+0.60	8,539	-
[3269]	25/09/16	166,700	168,000	165,700	168,000	+1,300	+0.78	6,569	-
[3269]	25/09/12	166,000	166,800	164,700	166,700	+1,800	+1.09	9,563	-
[3269]	25/09/11	164,100	165,300	163,900	164,900	+1,000	+0.61	4,304	-
[3269]	25/09/10	163,000	163,900	162,400	163,900	+200	+0.12	5,458	-
[3269]	25/09/09	162,800	163,700	162,600	163,700	+1,400	+0.86	5,396	-
[3269]	25/09/08	162,700	163,400	162,300	162,300	+200	+0.12	4,848	-
[3269]	25/09/05	161,900	162,500	160,700	162,100	-400	-0.25	7,374	-