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
[3292]	26/10/29	104,700	104,800	103,100	103,800	-1,300.0	-1.24	5,188	218,246,660,096
[3292]	26/10/28	105,900	106,000	104,500	105,100	-1,000.0	-0.94	4,726	220,980,002,816
[3292]	26/10/27	107,000	107,000	105,600	106,100	-600.0	-0.56	3,920	223,082,577,920
[3292]	26/10/26	105,600	107,100	105,200	106,700	+1,300.0	+1.23	3,432	224,344,113,152
[3292]	26/10/23	104,400	106,400	104,300	105,400	+1,600.0	+1.54	7,102	221,610,770,432
[3292]	26/10/22	104,300	104,400	103,500	103,800	-600.0	-0.57	5,673	218,246,660,096
[3292]	26/10/21	104,300	105,000	104,100	104,400	+400.0	+0.38	4,387	219,508,211,712
[3292]	26/10/20	104,600	104,600	103,600	104,000	-300.0	-0.29	5,134	218,667,171,840
[3292]	26/10/19	105,200	105,300	104,100	104,300	-600.0	-0.57	4,367	219,297,939,456
[3292]	26/10/16	105,900	106,100	104,400	104,900	-800.0	-0.76	5,638	220,559,491,072
[3292]	26/10/15	104,900	105,700	104,200	105,700	+800.0	+0.76	5,102	222,241,538,048
[3292]	26/10/14	106,300	106,400	104,600	104,900	-1,200.0	-1.13	5,724	220,559,491,072
[3292]	26/10/13	106,500	106,800	105,600	106,100	-400.0	-0.38	4,320	223,082,577,920
[3292]	26/10/09	106,400	106,900	106,000	106,500	+100.0	+0.09	8,043	223,923,601,408
[3292]	26/10/08	106,900	106,900	105,400	106,400	-500.0	-0.47	6,048	223,713,345,536
[3292]	26/10/07	106,800	107,200	106,100	106,900	+300.0	+0.28	7,756	224,764,624,896
[3292]	26/10/06	106,200	107,400	106,000	106,600	-200.0	-0.19	6,437	224,133,857,280
[3292]	26/10/05	107,100	107,300	106,000	106,800	-600.0	-0.56	8,960	224,554,369,024
[3292]	26/10/02	109,500	109,500	107,400	107,400	-2,400.0	-2.19	8,920	225,815,904,256
[3292]	26/10/01	110,200	110,700	109,500	109,800	-900.0	-0.81	5,738	230,862,077,952
[3292]	26/09/30	111,000	111,100	110,400	110,700	-300.0	-0.27	6,003	232,754,380,800
[3292]	26/09/29	111,600	111,700	110,800	111,000	-900.0	-0.80	6,096	233,385,164,800
[3292]	26/09/28	112,800	112,800	111,700	111,900	-700.0	-0.62	6,114	235,277,467,648
[3292]	26/09/25	114,000	114,000	112,200	112,600	-600.0	-0.53	7,525	236,749,275,136
[3292]	26/09/24	112,200	113,700	112,000	113,200	+1,700.0	+1.52	10,406	238,010,810,368
[3292]	26/09/18	112,500	112,900	111,500	111,500	-1,000.0	-0.89	30,019	234,436,444,160
[3292]	26/09/17	114,100	114,100	111,800	112,500	-1,400.0	-1.23	7,378	236,539,019,264
[3292]	26/09/16	113,600	114,300	113,200	113,900	+200.0	+0.18	4,583	239,482,601,472
[3292]	26/09/15	114,000	114,400	112,200	113,700	-1,300.0	-1.13	10,324	239,062,089,728
[3292]	26/09/14	114,100	115,100	114,000	115,000	+900.0	+0.79	6,295	241,795,432,448
[3292]	26/09/11	116,100	116,300	113,700	114,100	-1,300.0	-1.13	11,005	239,903,129,600
[3292]	26/09/10	115,100	115,400	114,400	115,400	-200.0	-0.17	4,497	242,636,455,936
[3292]	26/09/09	115,200	115,800	114,900	115,600	+500.0	+0.43	6,105	243,056,984,064
[3292]	26/09/08	116,300	116,300	115,100	115,100	-1,300.0	-1.12	7,639	242,005,688,320
[3292]	26/09/07	117,000	117,200	116,300	116,400	-700.0	-0.60	6,272	244,739,031,040
[3292]	26/09/04	117,300	117,600	116,900	117,100	-200.0	-0.17	4,968	246,210,822,144
[3292]	26/09/03	118,000	118,500	117,300	117,300	-700.0	-0.59	4,220	246,631,350,272
[3292]	26/09/02	118,600	118,600	117,800	118,000	-800.0	-0.67	6,022	248,103,141,376
[3292]	26/09/01	118,400	118,800	118,100	118,800	+400.0	+0.34	4,741	249,785,204,736
[3292]	26/08/31	118,800	119,200	118,300	118,400	-200.0	-0.17	8,029	248,944,164,864
[3292]	26/08/28	120,000	120,000	118,300	118,600	-1,800.0	-1.50	6,981	249,364,676,608
[3292]	26/08/27	120,400	120,900	119,900	120,400	0	+0.00	5,509	253,149,315,072
[3292]	26/08/26	120,400	121,100	120,100	120,400	+200.0	+0.17	3,526	253,149,315,072
[3292]	26/08/25	120,800	120,800	120,200	120,200	-400.0	-0.33	3,530	252,728,786,944
[3292]	26/08/24	120,200	120,700	119,900	120,600	+500.0	+0.42	3,779	253,569,826,816
[3292]	26/08/21	120,500	120,500	119,400	120,100	-300.0	-0.25	4,265	252,518,531,072
[3292]	26/08/20	120,100	120,400	119,300	120,400	+1,300.0	+1.09	6,439	253,149,315,072
[3292]	26/08/19	119,600	119,800	118,900	119,100	-500.0	-0.42	5,257	250,415,972,352
[3292]	26/08/18	120,100	120,100	118,700	119,600	-900.0	-0.75	6,692	251,467,251,712
[3292]	26/08/17	120,500	121,000	120,200	120,500	+600.0	+0.50	3,118	253,359,570,944
[3292]	26/08/14	120,400	120,700	119,900	119,900	-400.0	-0.33	4,347	252,098,019,328
[3292]	26/08/13	121,300	121,700	120,300	120,300	-800.0	-0.66	2,933	252,939,042,816
[3292]	26/08/12	120,900	121,400	120,400	121,100	+500.0	+0.41	3,524	254,621,106,176
[3292]	26/08/10	120,400	120,700	119,500	120,600	+400.0	+0.33	3,513	253,569,826,816
[3292]	26/08/07	120,800	121,400	119,700	120,200	-100.0	-0.08	4,852	252,728,786,944
[3292]	26/08/06	120,000	120,300	119,300	120,300	+400.0	+0.33	4,575	252,939,042,816
[3292]	26/08/05	120,500	120,800	119,300	119,900	-500.0	-0.42	6,185	252,098,019,328
[3292]	26/08/04	120,500	121,000	120,000	120,400	-200.0	-0.17	4,951	253,149,315,072
[3292]	26/08/03	122,100	122,400	120,500	120,600	-1,300.0	-1.07	6,992	253,569,826,816
[3292]	26/07/31	124,400	124,500	121,900	121,900	-3,100.0	-2.48	7,377	256,303,153,152
[3292]	26/07/30	125,100	125,300	123,300	125,000	-4,200.0	-3.25	9,192	262,821,117,952
[3292]	26/07/29	128,500	129,300	127,400	129,200	+1,200.0	+0.94	16,463	271,651,913,728
[3292]	26/07/28	127,000	128,100	126,800	128,000	+1,500.0	+1.19	5,890	269,128,826,880
[3292]	26/07/27	126,000	126,900	125,900	126,500	+900.0	+0.72	5,103	265,974,972,416
[3292]	26/07/24	125,500	126,100	125,100	125,600	-200.0	-0.16	4,098	264,082,669,568
[3292]	26/07/23	126,100	126,600	125,300	125,800	-300.0	-0.24	4,310	264,503,181,312
[3292]	26/07/22	126,700	126,800	125,300	126,100	-600.0	-0.47	6,789	265,133,948,928
[3292]	26/07/21	126,400	127,200	125,900	126,700	+1,000.0	+0.80	5,217	266,395,484,160
[3292]	26/07/17	125,400	126,800	125,100	125,700	+1,000	+0.80	3,923	-
[3292]	26/07/16	125,200	126,100	124,400	124,700	-800	-0.64	3,333	-
[3292]	26/07/15	125,900	126,200	125,200	125,500	+400	+0.32	3,587	-
[3292]	26/07/14	125,000	125,900	124,900	125,100	+200	+0.16	2,952	-
[3292]	26/07/13	125,200	125,500	124,700	124,900	+200	+0.16	3,255	-
[3292]	26/07/10	124,900	125,300	124,200	124,700	0	0.00	4,309	-
[3292]	26/07/09	125,200	125,300	124,300	124,700	-400	-0.32	2,479	-
[3292]	26/07/08	126,000	126,000	125,100	125,100	-1,200	-0.95	3,951	-
[3292]	26/07/07	126,000	126,900	125,500	126,300	+1,200	+0.96	4,815	-
[3292]	26/07/06	124,900	126,100	124,400	125,100	+700	+0.56	4,331	-
[3292]	26/07/03	123,300	124,800	123,200	124,400	+1,700	+1.39	4,606	-
[3292]	26/07/02	122,500	123,100	122,000	122,700	+800	+0.66	4,694	-
[3292]	26/07/01	123,100	123,100	121,900	121,900	-1,100	-0.89	4,533	-
[3292]	26/06/30	123,500	124,200	123,000	123,000	-500	-0.40	4,257	-
[3292]	26/06/29	123,100	124,300	122,600	123,500	+300	+0.24	7,268	-
[3292]	26/06/26	121,700	123,200	120,800	123,200	+1,800	+1.48	5,309	-
[3292]	26/06/25	121,200	122,200	120,800	121,400	-100	-0.08	3,978	-
[3292]	26/06/24	121,300	121,600	120,500	121,500	+700	+0.58	2,939	-
[3292]	26/06/23	120,000	121,200	119,900	120,800	+800	+0.67	4,288	-
[3292]	26/06/22	120,200	120,600	119,600	120,000	-300	-0.25	3,728	-
[3292]	26/06/19	120,600	120,800	120,200	120,300	-200	-0.17	4,106	-
[3292]	26/06/18	120,800	121,300	120,100	120,500	-300	-0.25	4,034	-
[3292]	26/06/17	121,500	121,700	120,800	120,800	-700	-0.58	2,402	-
[3292]	26/06/16	123,000	123,100	120,600	121,500	-1,900	-1.54	3,421	-
[3292]	26/06/15	123,300	123,500	122,100	123,400	+800	+0.65	3,553	-
[3292]	26/06/12	121,800	123,500	121,500	122,600	+700	+0.57	8,809	-
[3292]	26/06/11	121,700	123,100	121,300	121,900	-200	-0.16	5,198	-
[3292]	26/06/10	121,000	122,100	120,100	122,100	+1,700	+1.41	5,161	-
[3292]	26/06/09	121,400	121,400	120,200	120,400	-700	-0.58	4,203	-
[3292]	26/06/08	119,500	121,100	119,100	121,100	+1,400	+1.17	3,819	-
[3292]	26/06/05	119,400	120,600	119,200	119,700	+300	+0.25	4,162	-
[3292]	26/06/04	121,000	121,200	119,400	119,400	-1,600	-1.32	4,123	-
[3292]	26/06/03	120,400	121,600	120,100	121,000	+500	+0.41	3,988	-
[3292]	26/06/02	121,100	121,300	119,500	120,500	-1,000	-0.82	6,201	-
[3292]	26/06/01	122,800	122,800	121,300	121,500	-1,300	-1.06	4,696	-
[3292]	26/05/29	123,100	124,200	122,200	122,800	-200	-0.16	8,175	-
[3292]	26/05/28	122,000	123,100	121,900	123,000	-100	-0.08	5,127	-
[3292]	26/05/27	122,300	123,100	122,200	123,100	+1,200	+0.98	4,769	-
[3292]	26/05/26	121,800	122,500	121,500	121,900	-500	-0.41	3,669	-
[3292]	26/05/25	122,500	123,200	121,800	122,400	-100	-0.08	4,300	-
[3292]	26/05/22	124,000	124,000	122,500	122,500	-700	-0.57	3,848	-
[3292]	26/05/21	123,300	123,900	122,800	123,200	+100	+0.08	5,225	-
[3292]	26/05/20	123,500	123,800	122,200	123,100	-300	-0.24	5,585	-
[3292]	26/05/19	122,500	123,700	122,300	123,400	+800	+0.65	3,595	-
[3292]	26/05/18	124,100	124,100	121,700	122,600	-1,600	-1.29	5,957	-
[3292]	26/05/15	123,800	124,300	123,300	124,200	+500	+0.40	5,071	-
[3292]	26/05/14	123,500	124,500	122,700	123,700	+200	+0.16	6,514	-
[3292]	26/05/13	124,000	124,200	123,300	123,500	-700	-0.56	4,805	-
[3292]	26/05/12	125,000	125,300	124,000	124,200	-600	-0.48	4,208	-
[3292]	26/05/11	125,000	125,700	124,800	124,800	-400	-0.32	3,374	-
[3292]	26/05/08	125,200	125,700	124,700	125,200	+400	+0.32	5,762	-
[3292]	26/05/07	126,800	126,800	124,800	124,800	-600	-0.48	9,144	-
[3292]	26/05/01	125,700	126,100	124,900	125,400	-100	-0.08	4,282	-
[3292]	26/04/30	125,000	125,500	124,900	125,500	+400	+0.32	6,236	-
[3292]	26/04/28	126,700	126,700	124,900	125,100	-2,000	-1.57	6,416	-
[3292]	26/04/27	127,000	127,300	126,400	127,100	-100	-0.08	2,853	-
[3292]	26/04/24	126,600	127,200	126,100	127,200	+1,000	+0.79	3,052	-
[3292]	26/04/23	126,400	127,100	125,700	126,200	-200	-0.16	4,294	-
[3292]	26/04/22	127,700	127,900	126,400	126,400	-1,300	-1.02	3,379	-
[3292]	26/04/21	128,600	128,600	127,000	127,700	-900	-0.70	3,121	-
[3292]	26/04/20	129,000	129,000	128,200	128,600	0	0.00	2,655	-
[3292]	26/04/17	128,700	128,800	127,900	128,600	-100	-0.08	2,757	-
[3292]	26/04/16	128,800	129,100	127,800	128,700	+200	+0.16	3,594	-
[3292]	26/04/15	128,900	129,400	128,400	128,500	-300	-0.23	4,044	-
[3292]	26/04/14	128,400	128,800	127,900	128,800	+1,300	+1.02	4,382	-
[3292]	26/04/13	128,000	128,000	127,000	127,500	-500	-0.39	4,024	-
[3292]	26/04/10	128,600	128,600	127,200	128,000	-600	-0.47	4,241	-
[3292]	26/04/09	129,700	130,600	128,400	128,600	-1,800	-1.38	2,926	-
[3292]	26/04/08	129,600	130,400	128,600	130,400	+2,300	+1.80	4,224	-
[3292]	26/04/07	128,600	129,600	128,100	128,100	-800	-0.62	2,797	-
[3292]	26/04/06	127,900	129,200	127,700	128,900	+1,400	+1.10	2,230	-
[3292]	26/04/03	126,600	127,900	126,400	127,500	+700	+0.55	1,881	-
[3292]	26/04/02	127,200	128,600	126,300	126,800	-100	-0.08	4,091	-
[3292]	26/04/01	125,700	126,900	125,200	126,900	+2,200	+1.76	4,543	-
[3292]	26/03/31	125,800	126,500	124,700	124,700	-1,000	-0.80	6,627	-
[3292]	26/03/30	126,900	126,900	124,600	125,700	-2,500	-1.95	8,296	-
[3292]	26/03/27	128,300	128,800	127,800	128,200	-500	-0.39	7,550	-
[3292]	26/03/26	130,300	130,300	128,000	128,700	-1,800	-1.38	5,071	-
[3292]	26/03/25	130,100	130,800	129,900	130,500	+1,400	+1.08	3,430	-
[3292]	26/03/24	131,000	131,500	129,100	129,100	-800	-0.62	5,346	-
[3292]	26/03/23	132,700	132,900	129,400	129,900	-3,800	-2.84	5,761	-
[3292]	26/03/19	135,000	135,000	133,200	133,700	-1,400	-1.04	5,808	-
[3292]	26/03/18	135,600	136,200	134,600	135,100	-1,100	-0.81	4,355	-
[3292]	26/03/17	135,100	136,300	135,100	136,200	+1,100	+0.81	3,159	-
[3292]	26/03/16	134,400	135,600	133,900	135,100	+900	+0.67	4,178	-
[3292]	26/03/13	134,400	135,800	133,900	134,200	-600	-0.45	7,023	-
[3292]	26/03/12	135,400	135,500	134,300	134,800	-700	-0.52	3,708	-
[3292]	26/03/11	134,600	136,200	134,200	135,500	+1,300	+0.97	4,224	-
[3292]	26/03/10	135,100	135,500	134,000	134,200	-400	-0.30	4,902	-
[3292]	26/03/09	133,800	135,200	132,600	134,600	-200	-0.15	6,392	-
[3292]	26/03/06	134,600	135,500	134,100	134,800	-700	-0.52	3,854	-
[3292]	26/03/05	135,700	136,300	135,100	135,500	+1,800	+1.35	2,877	-
[3292]	26/03/04	134,800	134,900	133,400	133,700	-1,600	-1.18	4,530	-
[3292]	26/03/03	136,800	136,800	135,300	135,300	-2,200	-1.60	3,206	-
[3292]	26/03/02	136,100	137,500	135,600	137,500	+800	+0.59	4,254	-
[3292]	26/02/27	138,400	138,400	136,600	136,700	-1,800	-1.30	6,756	-
[3292]	26/02/26	137,800	139,000	137,600	138,500	+100	+0.07	5,532	-
[3292]	26/02/25	138,500	138,500	137,700	138,400	+300	+0.22	4,987	-
[3292]	26/02/24	136,500	138,400	136,100	138,100	+2,000	+1.47	6,208	-
[3292]	26/02/20	136,400	136,500	135,700	136,100	+700	+0.52	4,659	-
[3292]	26/02/19	136,200	136,200	135,100	135,400	-1,200	-0.88	1,917	-
[3292]	26/02/18	135,700	136,700	135,300	136,600	+1,000	+0.74	2,317	-
[3292]	26/02/17	136,700	136,700	135,400	135,600	-1,100	-0.80	2,159	-
[3292]	26/02/16	135,700	136,700	134,700	136,700	+1,700	+1.26	3,458	-
[3292]	26/02/13	135,900	136,000	134,100	135,000	-1,200	-0.88	4,597	-
[3292]	26/02/12	136,100	136,300	135,500	136,200	-200	-0.15	4,501	-
[3292]	26/02/10	135,900	136,900	135,400	136,400	+800	+0.59	5,165	-
[3292]	26/02/09	135,700	136,600	135,200	135,600	-100	-0.07	4,822	-
[3292]	26/02/06	136,500	136,800	135,700	135,700	-900	-0.66	3,704	-
[3292]	26/02/05	136,500	137,400	135,900	136,600	+600	+0.44	5,473	-
[3292]	26/02/04	134,600	136,400	134,100	136,000	+1,400	+1.04	5,616	-
[3292]	26/02/03	133,600	135,200	133,300	134,600	+1,200	+0.90	4,588	-
[3292]	26/02/02	134,000	134,700	133,000	133,400	-400	-0.30	4,752	-
[3292]	26/01/30	134,900	134,900	133,700	133,800	-500	-0.37	5,109	-
[3292]	26/01/29	133,000	134,300	131,700	134,300	-2,200	-1.61	9,639	-
[3292]	26/01/28	134,800	136,700	134,800	136,500	+700	+0.52	12,606	-
[3292]	26/01/27	136,000	136,000	135,100	135,800	-300	-0.22	4,078	-
[3292]	26/01/26	136,600	136,800	135,700	136,100	-800	-0.58	4,784	-
[3292]	26/01/23	137,900	138,000	136,900	136,900	0	0.00	4,766	-
[3292]	26/01/22	137,300	138,000	136,900	136,900	+200	+0.15	4,000	-
[3292]	26/01/21	138,100	138,200	136,000	136,700	-1,500	-1.09	6,049	-
[3292]	26/01/20	139,600	139,900	138,200	138,200	-1,300	-0.93	5,188	-
[3292]	26/01/19	140,500	140,700	139,400	139,500	-400	-0.29	5,661	-
[3292]	26/01/16	139,400	140,300	139,400	139,900	-100	-0.07	4,797	-
[3292]	26/01/15	140,000	140,300	139,400	140,000	+700	+0.50	4,324	-
[3292]	26/01/14	138,900	140,200	138,600	139,300	-300	-0.21	6,135	-
[3292]	26/01/13	139,600	139,800	138,100	139,600	-100	-0.07	4,950	-
[3292]	26/01/09	140,000	140,400	139,300	139,700	0	0.00	4,186	-
[3292]	26/01/08	140,000	140,300	139,200	139,700	-100	-0.07	4,748	-
[3292]	26/01/07	139,400	140,000	138,500	139,800	+1,000	+0.72	4,464	-
[3292]	26/01/06	138,500	138,800	138,000	138,800	+1,000	+0.73	3,850	-
[3292]	26/01/05	139,500	139,500	137,000	137,800	+500	+0.36	5,806	-
[3292]	25/12/30	138,000	138,600	137,300	137,300	-200	-0.15	3,234	-
[3292]	25/12/29	138,100	138,100	136,700	137,500	0	0.00	5,409	-
[3292]	25/12/26	137,700	137,900	136,600	137,500	-200	-0.15	4,312	-
[3292]	25/12/25	136,600	137,700	136,100	137,700	+1,100	+0.81	1,718	-
[3292]	25/12/24	136,800	136,800	136,000	136,600	+100	+0.07	2,126	-
[3292]	25/12/23	136,000	136,500	135,500	136,500	+1,000	+0.74	2,206	-
[3292]	25/12/22	137,400	137,700	135,500	135,500	-1,300	-0.95	3,138	-
[3292]	25/12/19	136,700	137,600	136,400	136,800	+900	+0.66	4,905	-
[3292]	25/12/18	135,700	136,900	135,500	135,900	+300	+0.22	3,828	-
[3292]	25/12/17	135,500	135,900	135,200	135,600	+100	+0.07	2,835	-
[3292]	25/12/16	135,600	136,300	135,100	135,500	+500	+0.37	2,539	-
[3292]	25/12/15	134,900	135,600	134,800	135,000	+400	+0.30	3,385	-
[3292]	25/12/12	132,800	134,700	132,800	134,600	+1,800	+1.36	7,317	-
[3292]	25/12/11	134,000	134,000	132,100	132,800	-900	-0.67	2,387	-
[3292]	25/12/10	133,100	134,000	132,800	133,700	+800	+0.60	2,801	-
[3292]	25/12/09	132,000	132,900	131,400	132,900	+300	+0.23	3,864	-
[3292]	25/12/08	132,300	132,700	131,800	132,600	+300	+0.23	3,532	-
[3292]	25/12/05	133,100	133,400	132,300	132,300	-800	-0.60	3,639	-
[3292]	25/12/04	133,500	133,600	132,700	133,100	-100	-0.08	3,445	-
[3292]	25/12/03	133,600	133,800	133,000	133,200	-1,100	-0.82	3,770	-
[3292]	25/12/02	134,000	134,900	133,300	134,300	+300	+0.22	3,333	-
[3292]	25/12/01	136,000	136,000	134,000	134,000	-1,900	-1.40	5,778	-
[3292]	25/11/28	136,800	137,000	135,900	135,900	-700	-0.51	5,203	-
[3292]	25/11/27	136,200	137,400	136,100	136,600	+700	+0.52	3,859	-
[3292]	25/11/26	135,900	136,300	135,400	135,900	+400	+0.30	2,980	-
[3292]	25/11/25	134,900	135,600	134,300	135,500	+1,300	+0.97	3,026	-
[3292]	25/11/21	133,700	134,900	133,500	134,200	0	0.00	5,705	-
[3292]	25/11/20	133,700	134,600	133,300	134,200	+1,300	+0.98	4,952	-
[3292]	25/11/19	133,200	133,400	132,600	132,900	+200	+0.15	4,768	-
[3292]	25/11/18	134,100	134,500	132,700	132,700	-2,000	-1.48	4,829	-
[3292]	25/11/17	134,000	134,700	133,400	134,700	+900	+0.67	3,308	-
[3292]	25/11/14	133,900	134,400	133,500	133,800	+300	+0.22	3,623	-
[3292]	25/11/13	134,500	134,800	133,500	133,500	-700	-0.52	3,673	-
[3292]	25/11/12	134,000	134,900	133,900	134,200	+200	+0.15	4,353	-
[3292]	25/11/11	132,700	134,000	132,600	134,000	+2,000	+1.52	5,129	-
[3292]	25/11/10	132,000	132,800	131,700	132,000	+1,100	+0.84	4,396	-
[3292]	25/11/07	131,100	131,500	130,800	130,900	-400	-0.30	3,400	-
[3292]	25/11/06	131,100	131,300	130,500	131,300	+200	+0.15	2,974	-
[3292]	25/11/05	130,800	131,100	129,800	131,100	-200	-0.15	5,173	-
[3292]	25/11/04	130,500	131,300	130,400	131,300	+900	+0.69	2,247	-
[3292]	25/10/31	130,800	131,300	130,400	130,400	-100	-0.08	3,680	-
[3292]	25/10/30	130,100	131,000	129,500	130,500	+100	+0.08	3,984	-
[3292]	25/10/29	131,700	131,900	130,000	130,400	-1,300	-0.99	3,679	-
[3292]	25/10/28	131,900	131,900	131,100	131,700	-200	-0.15	3,729	-
[3292]	25/10/27	131,500	131,900	131,100	131,900	+500	+0.38	2,860	-
[3292]	25/10/24	132,000	132,500	131,100	131,400	-900	-0.68	3,830	-
[3292]	25/10/23	131,300	132,300	130,800	132,300	+1,000	+0.76	2,593	-
[3292]	25/10/22	130,200	131,400	130,000	131,300	+1,200	+0.92	3,120	-
[3292]	25/10/21	130,100	130,400	129,700	130,100	0	0.00	3,582	-
[3292]	25/10/20	131,400	131,400	129,900	130,100	-100	-0.08	3,648	-
[3292]	25/10/17	129,800	130,400	129,700	130,200	+400	+0.31	3,328	-
[3292]	25/10/16	130,000	130,200	129,200	129,800	+600	+0.46	2,895	-
[3292]	25/10/15	128,700	129,600	128,600	129,200	+500	+0.39	4,269	-
[3292]	25/10/14	127,800	128,900	127,300	128,700	+600	+0.47	5,976	-
[3292]	25/10/10	128,500	128,600	128,100	128,100	-700	-0.54	2,937	-
[3292]	25/10/09	128,800	129,100	128,200	128,800	+100	+0.08	3,467	-
[3292]	25/10/08	129,600	129,800	128,700	128,700	-500	-0.39	3,084	-
[3292]	25/10/07	130,000	130,400	129,000	129,200	-1,300	-1.00	2,916	-
[3292]	25/10/06	129,600	131,100	129,300	130,500	+2,100	+1.64	3,667	-
[3292]	25/10/03	128,800	129,300	128,400	128,400	-700	-0.54	3,443	-
[3292]	25/10/02	129,100	129,800	127,900	129,100	+500	+0.39	5,281	-
[3292]	25/10/01	129,500	129,700	128,000	128,600	-1,100	-0.85	4,714	-
[3292]	25/09/30	129,800	130,000	129,200	129,700	+200	+0.15	4,321	-
[3292]	25/09/29	131,200	131,400	129,500	129,500	-1,700	-1.30	4,263	-
[3292]	25/09/26	131,100	131,300	130,400	131,200	+500	+0.38	5,695	-
[3292]	25/09/25	130,800	130,800	129,900	130,700	+400	+0.31	5,710	-
[3292]	25/09/24	131,500	131,500	130,300	130,300	-800	-0.61	3,422	-
[3292]	25/09/22	130,700	131,200	130,500	131,100	-100	-0.08	4,827	-
[3292]	25/09/19	131,500	132,000	130,600	131,200	-200	-0.15	14,203	-
[3292]	25/09/18	133,200	133,200	131,200	131,400	-1,800	-1.35	4,053	-
[3292]	25/09/17	134,600	134,600	132,300	133,200	-1,400	-1.04	4,174	-
[3292]	25/09/16	134,200	134,600	133,700	134,600	0	0.00	3,679	-
[3292]	25/09/12	133,000	134,600	132,800	134,600	+1,900	+1.43	6,479	-
[3292]	25/09/11	132,500	132,800	132,200	132,700	+200	+0.15	2,530	-
[3292]	25/09/10	132,000	132,500	131,800	132,500	0	0.00	3,036	-
[3292]	25/09/09	131,300	132,600	131,300	132,500	+1,300	+0.99	3,253	-
[3292]	25/09/08	131,500	132,300	131,200	131,200	0	0.00	3,338	-
[3292]	25/09/05	131,000	131,300	130,300	131,200	-200	-0.15	4,053	-