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
[3459]	26/10/29	79,900	79,900	78,100	78,700	-1,300.0	-1.62	2,892	67,109,535,744
[3459]	26/10/28	80,500	80,700	79,600	80,000	-800.0	-0.99	2,065	68,218,081,280
[3459]	26/10/27	81,900	81,900	80,800	80,800	-1,100.0	-1.34	1,027	68,900,257,792
[3459]	26/10/26	80,800	81,900	80,300	81,900	+1,200.0	+1.49	2,078	69,838,258,176
[3459]	26/10/23	80,200	81,200	80,000	80,700	+500.0	+0.62	1,971	68,814,987,264
[3459]	26/10/22	79,900	80,600	79,600	80,200	+300.0	+0.38	1,504	68,388,626,432
[3459]	26/10/21	79,800	80,600	79,800	79,900	+300.0	+0.38	1,664	68,132,806,656
[3459]	26/10/20	80,600	80,600	79,600	79,600	-900.0	-1.12	1,610	67,876,990,976
[3459]	26/10/19	81,600	81,800	80,500	80,500	-1,100.0	-1.35	1,765	68,644,442,112
[3459]	26/10/16	81,500	81,600	81,100	81,600	+500.0	+0.62	1,853	69,582,438,400
[3459]	26/10/15	80,000	81,100	79,500	81,100	+800.0	+1.00	2,916	69,156,077,568
[3459]	26/10/14	80,200	80,500	79,400	80,300	+300.0	+0.38	1,964	68,473,896,960
[3459]	26/10/13	79,600	80,200	79,400	80,000	+500.0	+0.63	2,933	68,218,081,280
[3459]	26/10/09	80,400	81,000	79,500	79,500	-900.0	-1.12	2,262	67,791,716,352
[3459]	26/10/08	80,800	80,800	79,500	80,400	-200.0	-0.25	6,589	68,559,171,584
[3459]	26/10/07	81,000	81,200	80,600	80,600	-200.0	-0.25	2,115	68,729,716,736
[3459]	26/10/06	80,600	81,800	79,900	80,800	-200.0	-0.25	6,218	68,900,257,792
[3459]	26/10/05	81,800	81,800	80,600	81,000	-900.0	-1.10	3,609	69,070,807,040
[3459]	26/10/02	83,100	83,100	81,900	81,900	-1,700.0	-2.03	3,712	69,838,258,176
[3459]	26/10/01	84,000	84,300	83,000	83,600	-600.0	-0.71	3,606	71,287,889,920
[3459]	26/09/30	84,500	84,800	84,000	84,200	-400.0	-0.47	2,680	71,799,529,472
[3459]	26/09/29	85,100	85,100	84,600	84,600	-700.0	-0.82	2,441	72,140,619,776
[3459]	26/09/28	85,200	85,800	85,100	85,300	+200.0	+0.24	1,676	72,737,529,856
[3459]	26/09/25	86,200	86,200	84,800	85,100	-700.0	-0.82	2,832	72,566,980,608
[3459]	26/09/24	85,700	86,000	85,300	85,800	+100.0	+0.12	2,397	73,163,890,688
[3459]	26/09/18	86,600	86,600	85,300	85,700	-700.0	-0.81	13,534	73,078,620,160
[3459]	26/09/17	87,200	87,300	86,200	86,400	-900.0	-1.03	3,302	73,675,530,240
[3459]	26/09/16	86,400	87,300	86,200	87,300	+600.0	+0.69	2,328	74,442,981,376
[3459]	26/09/15	87,400	87,400	86,000	86,700	-800.0	-0.91	4,848	73,931,341,824
[3459]	26/09/14	86,900	87,600	86,900	87,500	+500.0	+0.57	2,296	74,613,522,432
[3459]	26/09/11	87,400	87,600	86,800	87,000	-1,200.0	-1.36	4,343	74,187,161,600
[3459]	26/09/10	87,800	88,200	87,300	88,200	+200.0	+0.23	2,147	75,210,432,512
[3459]	26/09/09	87,800	88,100	87,600	88,000	+100.0	+0.11	2,830	75,039,891,456
[3459]	26/09/08	88,500	88,700	87,900	87,900	-1,000.0	-1.12	3,427	74,954,612,736
[3459]	26/09/07	88,800	89,000	88,500	88,900	-100.0	-0.11	1,477	75,807,342,592
[3459]	26/09/04	89,600	89,700	89,000	89,000	-500.0	-0.56	1,848	75,892,613,120
[3459]	26/09/03	90,000	90,200	89,100	89,500	-500.0	-0.56	1,039	76,318,973,952
[3459]	26/09/02	90,500	90,500	89,600	90,000	-600.0	-0.66	1,390	76,745,342,976
[3459]	26/09/01	90,500	90,600	89,900	90,600	0	+0.00	1,869	77,256,974,336
[3459]	26/08/31	90,800	90,800	89,600	90,600	0	+0.00	13,269	77,256,974,336
[3459]	26/08/28	91,700	91,700	90,000	90,600	-1,300.0	-1.41	2,526	77,256,974,336
[3459]	26/08/27	91,600	92,300	91,300	91,900	+200.0	+0.22	2,323	78,365,515,776
[3459]	26/08/26	91,800	92,200	91,500	91,700	+300.0	+0.33	1,126	78,194,974,720
[3459]	26/08/25	90,000	91,900	90,000	91,400	+1,300.0	+1.44	1,981	77,939,154,944
[3459]	26/08/24	89,000	90,100	88,800	90,100	+1,100.0	+1.24	1,919	76,830,613,504
[3459]	26/08/21	89,000	89,000	88,300	89,000	-200.0	-0.22	2,382	75,892,613,120
[3459]	26/08/20	88,700	89,200	88,000	89,200	+600.0	+0.68	2,741	76,063,162,368
[3459]	26/08/19	90,100	90,100	88,600	88,600	-1,300.0	-1.45	1,836	75,551,522,816
[3459]	26/08/18	90,400	90,500	89,000	89,900	-500.0	-0.55	1,820	76,660,064,256
[3459]	26/08/17	89,600	90,400	89,500	90,400	+1,100.0	+1.23	1,812	77,086,433,280
[3459]	26/08/14	89,000	90,100	89,000	89,300	+400.0	+0.45	1,344	76,148,432,896
[3459]	26/08/13	88,800	89,300	88,600	88,900	+200.0	+0.23	1,584	75,807,342,592
[3459]	26/08/12	89,000	89,200	88,400	88,700	-700.0	-0.78	1,886	75,636,793,344
[3459]	26/08/10	89,400	89,400	88,400	89,400	+200.0	+0.22	1,523	76,233,703,424
[3459]	26/08/07	89,500	89,800	88,800	89,200	+300.0	+0.34	1,281	76,063,162,368
[3459]	26/08/06	88,800	89,200	88,500	88,900	-100.0	-0.11	1,590	75,807,342,592
[3459]	26/08/05	90,000	90,000	88,500	89,000	-700.0	-0.78	2,494	76,489,523,200
[3459]	26/08/04	89,600	90,000	89,100	89,700	+200.0	+0.22	1,939	76,489,523,200
[3459]	26/08/03	91,300	91,300	89,500	89,500	-1,800.0	-1.97	4,366	76,318,973,952
[3459]	26/07/31	93,200	93,200	91,300	91,300	-1,800.0	-1.93	2,879	77,853,884,416
[3459]	26/07/30	93,200	93,200	91,600	93,100	-3,400.0	-3.52	4,268	79,388,786,688
[3459]	26/07/29	96,800	97,000	96,000	96,500	+900.0	+0.94	5,775	82,288,058,368
[3459]	26/07/28	95,700	96,500	95,600	95,600	-100.0	-0.10	1,554	81,520,607,232
[3459]	26/07/27	94,900	95,900	94,300	95,700	+1,400.0	+1.48	1,109	81,605,877,760
[3459]	26/07/24	94,600	94,600	93,600	94,300	-300.0	-0.32	1,173	80,412,065,792
[3459]	26/07/23	95,300	95,300	94,300	94,600	-700.0	-0.73	1,317	80,667,877,376
[3459]	26/07/22	95,300	95,300	94,600	95,300	+500.0	+0.53	871	81,264,787,456
[3459]	26/07/21	94,400	95,300	94,100	94,800	+1,300.0	+1.39	937	80,838,426,624
[3459]	26/07/17	94,600	95,300	93,500	93,500	-1,100	-1.16	1,029	-
[3459]	26/07/16	96,200	96,200	94,600	94,600	-1,600	-1.66	911	-
[3459]	26/07/15	95,200	96,200	95,000	96,200	+1,100	+1.16	1,070	-
[3459]	26/07/14	94,600	95,300	94,500	95,100	+500	+0.53	994	-
[3459]	26/07/13	95,500	96,000	94,100	94,600	-300	-0.32	1,919	-
[3459]	26/07/10	95,700	96,000	94,800	94,900	-600	-0.63	684	-
[3459]	26/07/09	95,800	95,900	95,100	95,500	-200	-0.21	881	-
[3459]	26/07/08	96,600	96,700	95,700	95,700	-1,100	-1.14	684	-
[3459]	26/07/07	96,500	97,500	96,500	96,800	+400	+0.41	1,415	-
[3459]	26/07/06	96,700	97,800	96,400	96,400	-200	-0.21	1,293	-
[3459]	26/07/03	94,900	96,600	94,800	96,600	+1,900	+2.01	917	-
[3459]	26/07/02	94,500	95,500	94,500	94,700	+300	+0.32	1,056	-
[3459]	26/07/01	96,200	96,200	94,400	94,400	-1,900	-1.97	1,050	-
[3459]	26/06/30	96,000	97,100	95,900	96,300	+400	+0.42	755	-
[3459]	26/06/29	96,700	97,300	95,900	95,900	-500	-0.52	1,562	-
[3459]	26/06/26	95,300	96,500	94,800	96,400	+1,600	+1.69	1,303	-
[3459]	26/06/25	94,500	95,000	93,900	94,800	+300	+0.32	1,113	-
[3459]	26/06/24	93,400	94,600	93,400	94,500	+1,000	+1.07	1,261	-
[3459]	26/06/23	92,100	93,500	92,100	93,500	+1,500	+1.63	1,467	-
[3459]	26/06/22	93,800	93,800	91,900	92,000	-2,200	-2.34	1,963	-
[3459]	26/06/19	93,700	94,200	93,500	94,200	+600	+0.64	1,323	-
[3459]	26/06/18	94,600	94,600	92,800	93,600	-900	-0.95	1,604	-
[3459]	26/06/17	94,600	95,400	94,400	94,500	-200	-0.21	792	-
[3459]	26/06/16	96,400	96,400	94,000	94,700	-2,000	-2.07	1,244	-
[3459]	26/06/15	96,500	97,100	96,000	96,700	+200	+0.21	855	-
[3459]	26/06/12	96,000	96,600	95,600	96,500	+1,300	+1.37	1,586	-
[3459]	26/06/11	95,300	96,200	94,800	95,200	-200	-0.21	848	-
[3459]	26/06/10	94,900	95,400	94,300	95,400	+900	+0.95	658	-
[3459]	26/06/09	95,300	95,700	94,500	94,500	-1,200	-1.25	907	-
[3459]	26/06/08	94,900	95,800	94,800	95,700	+200	+0.21	631	-
[3459]	26/06/05	95,100	95,900	94,900	95,500	+1,400	+1.49	1,646	-
[3459]	26/06/04	95,100	95,100	94,100	94,100	-1,500	-1.57	1,661	-
[3459]	26/06/03	96,000	96,700	95,400	95,600	-800	-0.83	1,333	-
[3459]	26/06/02	97,500	97,500	95,900	96,400	-1,100	-1.13	1,602	-
[3459]	26/06/01	98,800	98,800	97,300	97,500	-1,400	-1.42	1,278	-
[3459]	26/05/29	98,700	100,200	98,700	98,900	+200	+0.20	1,240	-
[3459]	26/05/28	99,400	99,400	98,400	98,700	-1,200	-1.20	1,117	-
[3459]	26/05/27	100,100	100,300	99,300	99,900	-300	-0.30	1,217	-
[3459]	26/05/26	100,200	100,200	99,400	100,200	+700	+0.70	675	-
[3459]	26/05/25	101,200	101,700	99,500	99,500	-2,100	-2.07	822	-
[3459]	26/05/22	102,100	102,100	100,800	101,600	+100	+0.10	915	-
[3459]	26/05/21	102,600	102,600	101,300	101,500	-500	-0.49	1,174	-
[3459]	26/05/20	101,200	102,000	100,700	102,000	+900	+0.89	922	-
[3459]	26/05/19	100,700	102,100	100,700	101,100	+100	+0.10	942	-
[3459]	26/05/18	101,800	101,800	100,600	101,000	-900	-0.88	917	-
[3459]	26/05/15	102,000	102,700	101,700	101,900	-200	-0.20	730	-
[3459]	26/05/14	102,800	102,800	101,500	102,100	-700	-0.68	1,022	-
[3459]	26/05/13	102,500	102,800	102,000	102,800	0	0.00	854	-
[3459]	26/05/12	103,000	103,100	101,700	102,800	+100	+0.10	1,182	-
[3459]	26/05/11	103,700	103,900	102,200	102,700	-900	-0.87	820	-
[3459]	26/05/08	102,700	103,600	102,100	103,600	+1,600	+1.57	1,466	-
[3459]	26/05/07	103,600	104,100	102,000	102,000	-2,000	-1.92	4,317	-
[3459]	26/05/01	103,800	104,100	103,000	104,000	0	0.00	2,020	-
[3459]	26/04/30	105,000	105,400	103,900	104,000	-1,000	-0.95	1,367	-
[3459]	26/04/28	106,200	106,400	104,200	105,000	-1,800	-1.69	1,988	-
[3459]	26/04/27	107,200	107,200	106,100	106,800	+500	+0.47	957	-
[3459]	26/04/24	106,000	106,500	105,800	106,300	0	0.00	490	-
[3459]	26/04/23	106,400	107,100	106,000	106,300	-100	-0.09	777	-
[3459]	26/04/22	108,000	108,000	106,400	106,400	-1,600	-1.48	582	-
[3459]	26/04/21	108,300	108,300	107,400	108,000	-300	-0.28	391	-
[3459]	26/04/20	107,800	108,500	107,500	108,300	+500	+0.46	580	-
[3459]	26/04/17	108,500	108,500	107,100	107,800	-700	-0.65	619	-
[3459]	26/04/16	108,500	108,500	107,500	108,500	+700	+0.65	902	-
[3459]	26/04/15	108,800	109,200	107,800	107,800	-1,600	-1.46	779	-
[3459]	26/04/14	108,400	109,400	107,900	109,400	+1,800	+1.67	1,055	-
[3459]	26/04/13	107,300	107,800	106,500	107,600	+300	+0.28	829	-
[3459]	26/04/10	108,400	108,400	106,600	107,300	-400	-0.37	654	-
[3459]	26/04/09	108,100	108,400	107,000	107,700	-1,000	-0.92	758	-
[3459]	26/04/08	107,000	108,700	107,000	108,700	+2,200	+2.07	688	-
[3459]	26/04/07	107,000	107,800	106,500	106,500	-900	-0.84	580	-
[3459]	26/04/06	106,700	107,600	106,500	107,400	+200	+0.19	604	-
[3459]	26/04/03	106,800	107,300	106,400	107,200	+300	+0.28	512	-
[3459]	26/04/02	107,800	109,400	106,400	106,900	-900	-0.83	906	-
[3459]	26/04/01	106,500	107,800	106,100	107,800	+2,800	+2.67	910	-
[3459]	26/03/31	105,500	106,000	105,000	105,000	-500	-0.47	1,033	-
[3459]	26/03/30	106,900	106,900	104,700	105,500	-2,900	-2.68	1,177	-
[3459]	26/03/27	109,600	109,600	107,700	108,400	-1,100	-1.00	1,104	-
[3459]	26/03/26	110,800	110,800	108,000	109,500	-400	-0.36	1,169	-
[3459]	26/03/25	108,200	109,900	108,200	109,900	+2,500	+2.33	962	-
[3459]	26/03/24	108,200	108,600	107,400	107,400	+700	+0.66	1,205	-
[3459]	26/03/23	108,700	108,700	106,400	106,700	-2,200	-2.02	1,765	-
[3459]	26/03/19	111,100	111,100	108,900	108,900	-2,400	-2.16	1,358	-
[3459]	26/03/18	111,700	112,500	110,700	111,300	-2,200	-1.94	1,201	-
[3459]	26/03/17	113,200	114,200	113,000	113,500	+100	+0.09	539	-
[3459]	26/03/16	112,800	113,800	112,100	113,400	+600	+0.53	708	-
[3459]	26/03/13	114,000	114,400	112,800	112,800	-700	-0.62	1,374	-
[3459]	26/03/12	113,700	113,900	113,000	113,500	-300	-0.26	644	-
[3459]	26/03/11	113,300	114,700	113,200	113,800	+500	+0.44	369	-
[3459]	26/03/10	113,800	113,800	112,900	113,300	+600	+0.53	735	-
[3459]	26/03/09	112,500	113,300	111,100	112,700	-300	-0.27	1,289	-
[3459]	26/03/06	114,400	114,800	113,000	113,000	-1,800	-1.57	598	-
[3459]	26/03/05	113,300	115,000	113,300	114,800	+3,100	+2.78	739	-
[3459]	26/03/04	114,000	114,100	111,500	111,700	-3,500	-3.04	1,491	-
[3459]	26/03/03	115,500	115,800	114,200	115,200	-300	-0.26	994	-
[3459]	26/03/02	115,000	115,600	114,300	115,500	+400	+0.35	804	-
[3459]	26/02/27	117,600	117,800	115,000	115,100	-2,600	-2.21	1,756	-
[3459]	26/02/26	118,000	118,000	116,900	117,700	0	0.00	1,029	-
[3459]	26/02/25	117,400	117,900	116,900	117,700	-100	-0.08	1,226	-
[3459]	26/02/24	115,200	117,800	114,900	117,800	+3,000	+2.61	1,526	-
[3459]	26/02/20	115,600	115,600	114,800	114,800	-800	-0.69	752	-
[3459]	26/02/19	116,200	116,200	115,100	115,600	-700	-0.60	569	-
[3459]	26/02/18	115,400	116,300	115,100	116,300	+300	+0.26	713	-
[3459]	26/02/17	116,300	116,300	115,000	116,000	-800	-0.68	533	-
[3459]	26/02/16	117,500	117,500	116,100	116,800	-100	-0.09	636	-
[3459]	26/02/13	117,700	118,100	116,300	116,900	-1,100	-0.93	1,362	-
[3459]	26/02/12	116,500	118,000	116,000	118,000	+2,000	+1.72	1,517	-
[3459]	26/02/10	116,800	116,900	116,000	116,000	-400	-0.34	549	-
[3459]	26/02/09	116,300	117,400	115,900	116,400	+100	+0.09	1,357	-
[3459]	26/02/06	116,800	117,300	116,300	116,300	-500	-0.43	1,004	-
[3459]	26/02/05	116,700	116,900	116,100	116,800	+500	+0.43	822	-
[3459]	26/02/04	115,700	116,800	115,000	116,300	+400	+0.35	2,378	-
[3459]	26/02/03	114,900	115,900	114,600	115,900	+1,400	+1.22	1,617	-
[3459]	26/02/02	113,800	115,600	113,600	114,500	+600	+0.53	1,389	-
[3459]	26/01/30	115,900	115,900	113,900	113,900	-1,900	-1.64	2,079	-
[3459]	26/01/29	114,400	115,800	113,100	115,800	-3,100	-2.61	3,402	-
[3459]	26/01/28	117,600	118,900	117,300	118,900	+500	+0.42	5,247	-
[3459]	26/01/27	118,400	118,600	117,500	118,400	-300	-0.25	1,376	-
[3459]	26/01/26	119,300	119,300	117,900	118,700	-600	-0.50	1,261	-
[3459]	26/01/23	119,700	120,500	118,900	119,300	0	0.00	833	-
[3459]	26/01/22	119,800	120,500	119,300	119,300	+100	+0.08	974	-
[3459]	26/01/21	120,000	120,000	119,000	119,200	-1,200	-1.00	1,375	-
[3459]	26/01/20	121,900	121,900	120,000	120,400	-400	-0.33	1,958	-
[3459]	26/01/19	121,800	122,200	120,800	120,800	-1,000	-0.82	1,788	-
[3459]	26/01/16	120,900	121,800	120,500	121,800	+900	+0.74	1,516	-
[3459]	26/01/15	120,200	120,900	119,800	120,900	+700	+0.58	1,109	-
[3459]	26/01/14	119,800	120,500	119,600	120,200	+400	+0.33	1,747	-
[3459]	26/01/13	119,500	120,000	118,600	119,800	0	0.00	1,806	-
[3459]	26/01/09	119,100	120,100	118,800	119,800	+700	+0.59	1,374	-
[3459]	26/01/08	118,400	119,600	118,400	119,100	+800	+0.68	1,000	-
[3459]	26/01/07	117,000	118,700	116,900	118,300	+1,300	+1.11	1,386	-
[3459]	26/01/06	116,600	117,000	116,300	117,000	+400	+0.34	695	-
[3459]	26/01/05	116,500	117,000	115,700	116,600	+100	+0.09	1,690	-
[3459]	25/12/30	116,900	117,500	116,500	116,500	-200	-0.17	847	-
[3459]	25/12/29	116,500	116,700	115,700	116,700	+900	+0.78	1,150	-
[3459]	25/12/26	116,400	116,700	115,100	115,800	-300	-0.26	1,175	-
[3459]	25/12/25	115,400	116,100	115,300	116,100	+700	+0.61	777	-
[3459]	25/12/24	115,200	115,500	114,900	115,400	-200	-0.17	711	-
[3459]	25/12/23	115,500	115,800	114,900	115,600	+600	+0.52	863	-
[3459]	25/12/22	116,900	116,900	115,000	115,000	-1,600	-1.37	987	-
[3459]	25/12/19	116,200	117,400	116,200	116,600	+200	+0.17	989	-
[3459]	25/12/18	116,300	117,100	116,100	116,400	0	0.00	523	-
[3459]	25/12/17	118,000	118,000	115,900	116,400	-1,300	-1.10	652	-
[3459]	25/12/16	117,500	117,900	116,500	117,700	+500	+0.43	795	-
[3459]	25/12/15	116,800	117,200	116,300	117,200	0	0.00	627	-
[3459]	25/12/12	116,500	117,200	116,400	117,200	+1,400	+1.21	1,402	-
[3459]	25/12/11	117,200	117,500	115,800	115,800	-700	-0.60	929	-
[3459]	25/12/10	116,000	116,500	115,900	116,500	+200	+0.17	723	-
[3459]	25/12/09	115,500	116,300	114,500	116,300	+800	+0.69	757	-
[3459]	25/12/08	113,800	115,500	113,800	115,500	+1,100	+0.96	914	-
[3459]	25/12/05	114,600	115,100	114,300	114,400	-200	-0.17	668	-
[3459]	25/12/04	115,000	116,100	114,300	114,600	-1,000	-0.87	621	-
[3459]	25/12/03	115,700	116,200	114,900	115,600	-900	-0.77	688	-
[3459]	25/12/02	115,900	116,600	115,000	116,500	+500	+0.43	962	-
[3459]	25/12/01	117,100	117,100	115,500	116,000	-1,100	-0.94	1,156	-
[3459]	25/11/28	118,700	119,000	117,100	117,100	-1,100	-0.93	1,029	-
[3459]	25/11/27	117,900	118,800	117,900	118,200	+300	+0.25	738	-
[3459]	25/11/26	118,200	118,400	117,200	117,900	-100	-0.08	766	-
[3459]	25/11/25	118,500	118,500	117,400	118,000	-300	-0.25	869	-
[3459]	25/11/21	117,500	118,300	117,300	118,300	+300	+0.25	720	-
[3459]	25/11/20	117,200	118,000	116,900	118,000	+1,200	+1.03	439	-
[3459]	25/11/19	116,500	116,900	116,100	116,800	+300	+0.26	804	-
[3459]	25/11/18	117,800	118,100	116,300	116,500	-1,700	-1.44	847	-
[3459]	25/11/17	119,700	119,700	118,200	118,200	-1,500	-1.25	741	-
[3459]	25/11/14	119,300	120,000	119,200	119,700	+600	+0.50	1,280	-
[3459]	25/11/13	118,800	119,600	118,200	119,100	+100	+0.08	929	-
[3459]	25/11/12	119,100	119,900	118,800	119,000	+300	+0.25	1,266	-
[3459]	25/11/11	117,200	118,700	116,800	118,700	+1,700	+1.45	904	-
[3459]	25/11/10	115,600	117,000	115,600	117,000	+1,400	+1.21	1,171	-
[3459]	25/11/07	115,200	116,100	114,900	115,600	+400	+0.35	1,612	-
[3459]	25/11/06	115,800	115,800	114,700	115,200	-800	-0.69	648	-
[3459]	25/11/05	115,400	116,000	114,300	116,000	+500	+0.43	3,458	-
[3459]	25/11/04	113,400	115,500	112,900	115,500	+2,700	+2.39	1,177	-
[3459]	25/10/31	113,300	113,900	112,800	112,800	-700	-0.62	726	-
[3459]	25/10/30	112,800	113,500	112,200	113,500	+700	+0.62	1,211	-
[3459]	25/10/29	114,500	114,600	112,200	112,800	-1,200	-1.05	1,068	-
[3459]	25/10/28	115,500	115,500	114,000	114,000	-1,000	-0.87	1,495	-
[3459]	25/10/27	115,500	115,700	115,000	115,000	-200	-0.17	894	-
[3459]	25/10/24	115,500	116,100	114,700	115,200	0	0.00	983	-
[3459]	25/10/23	114,500	115,500	114,000	115,200	+900	+0.79	1,277	-
[3459]	25/10/22	114,800	115,200	114,200	114,300	-700	-0.61	1,115	-
[3459]	25/10/21	114,500	115,200	114,200	115,000	+500	+0.44	1,206	-
[3459]	25/10/20	113,800	114,900	113,800	114,500	+200	+0.17	1,030	-
[3459]	25/10/17	114,000	114,300	113,600	114,300	+300	+0.26	735	-
[3459]	25/10/16	113,000	114,200	112,400	114,000	+1,200	+1.06	1,784	-
[3459]	25/10/15	112,800	113,200	112,300	112,800	+100	+0.09	637	-
[3459]	25/10/14	110,400	112,700	110,000	112,700	+1,100	+0.99	1,366	-
[3459]	25/10/10	112,200	112,400	111,100	111,600	-1,100	-0.98	899	-
[3459]	25/10/09	112,500	112,800	111,700	112,700	+200	+0.18	854	-
[3459]	25/10/08	113,600	113,900	112,500	112,500	-1,000	-0.88	562	-
[3459]	25/10/07	114,800	115,000	113,500	113,500	-1,700	-1.48	851	-
[3459]	25/10/06	113,300	115,200	112,900	115,200	+2,500	+2.22	1,759	-
[3459]	25/10/03	112,100	113,100	111,200	112,700	+600	+0.54	1,635	-
[3459]	25/10/02	113,200	113,200	111,000	112,100	-900	-0.80	2,772	-
[3459]	25/10/01	114,500	114,500	112,000	113,000	-1,800	-1.57	1,082	-
[3459]	25/09/30	114,600	115,300	113,900	114,800	+400	+0.35	1,051	-
[3459]	25/09/29	115,800	116,000	114,400	114,400	-1,500	-1.29	1,399	-
[3459]	25/09/26	114,300	116,200	114,300	115,900	+1,600	+1.40	1,180	-
[3459]	25/09/25	114,500	115,000	113,900	114,300	-200	-0.17	1,001	-
[3459]	25/09/24	114,600	115,100	114,100	114,500	0	0.00	871	-
[3459]	25/09/22	114,200	115,100	114,200	114,500	+300	+0.26	947	-
[3459]	25/09/19	113,800	115,400	113,600	114,200	0	0.00	2,803	-
[3459]	25/09/18	113,700	114,400	113,500	114,200	+400	+0.35	1,294	-
[3459]	25/09/17	114,800	115,700	113,500	113,800	0	0.00	2,714	-
[3459]	25/09/16	113,200	113,900	112,800	113,800	+600	+0.53	1,252	-
[3459]	25/09/12	111,900	113,200	111,700	113,200	+1,600	+1.43	1,852	-
[3459]	25/09/11	111,700	112,100	111,000	111,600	+200	+0.18	1,129	-
[3459]	25/09/10	111,100	111,400	110,200	111,400	+300	+0.27	716	-
[3459]	25/09/09	110,300	111,100	109,900	111,100	+700	+0.63	1,569	-
[3459]	25/09/08	110,400	111,200	110,400	110,400	0	0.00	1,390	-
[3459]	25/09/05	111,000	111,000	109,700	110,400	-600	-0.54	1,540	-