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
[3462]	26/10/29	127,400	127,400	125,300	126,000	-1,800.0	-1.41	11,087	585,441,869,824
[3462]	26/10/28	128,600	128,700	127,100	127,800	-800.0	-0.62	11,523	593,805,312,000
[3462]	26/10/27	129,000	129,100	128,000	128,600	-100.0	-0.08	10,449	597,522,382,848
[3462]	26/10/26	127,600	129,100	127,200	128,700	+1,100.0	+0.86	8,419	597,987,033,088
[3462]	26/10/23	127,300	129,200	127,100	127,600	+300.0	+0.24	7,548	592,876,077,056
[3462]	26/10/22	128,000	128,000	126,800	127,300	0	+0.00	7,009	591,482,126,336
[3462]	26/10/21	127,100	128,600	127,000	127,300	+800.0	+0.63	11,378	591,482,126,336
[3462]	26/10/20	129,200	129,400	125,800	126,500	-2,700.0	-2.09	20,194	587,765,055,488
[3462]	26/10/19	134,800	135,000	129,200	129,200	-6,200.0	-4.58	16,850	600,310,218,752
[3462]	26/10/16	136,000	136,100	134,500	135,400	-100.0	-0.07	7,949	629,117,681,664
[3462]	26/10/15	133,500	135,500	132,900	135,500	+1,600.0	+1.19	11,403	629,582,331,904
[3462]	26/10/14	134,700	134,800	133,300	133,900	-800.0	-0.59	9,508	622,148,124,672
[3462]	26/10/13	135,400	135,800	134,300	134,700	-600.0	-0.44	9,116	625,865,261,056
[3462]	26/10/09	134,200	135,300	133,900	135,300	+1,000.0	+0.74	9,995	628,653,031,424
[3462]	26/10/08	134,400	134,600	133,500	134,300	-200.0	-0.15	10,417	624,006,660,096
[3462]	26/10/07	136,300	136,300	134,500	134,500	-1,300.0	-0.96	9,613	624,935,960,576
[3462]	26/10/06	135,100	136,400	134,600	135,800	+100.0	+0.07	8,956	630,976,217,088
[3462]	26/10/05	136,200	136,400	134,700	135,700	-700.0	-0.51	9,594	630,511,566,848
[3462]	26/10/02	138,900	138,900	136,400	136,400	-2,700.0	-1.94	8,526	633,764,052,992
[3462]	26/10/01	138,900	139,700	138,200	139,100	-300.0	-0.22	9,074	646,309,216,256
[3462]	26/09/30	139,000	140,400	138,600	139,400	0	+0.00	11,017	647,703,166,976
[3462]	26/09/29	140,500	140,600	139,200	139,400	-1,200.0	-0.85	10,898	647,703,166,976
[3462]	26/09/28	141,400	142,100	140,600	140,600	-1,000.0	-0.71	7,817	653,278,773,248
[3462]	26/09/25	142,200	142,700	141,100	141,600	-600.0	-0.42	6,774	657,925,144,576
[3462]	26/09/24	140,200	142,600	140,200	142,200	+1,500.0	+1.07	9,390	660,712,980,480
[3462]	26/09/18	142,800	143,000	140,700	140,700	-2,100.0	-1.47	17,572	653,743,423,488
[3462]	26/09/17	142,900	143,200	142,400	142,800	-500.0	-0.35	4,349	663,500,750,848
[3462]	26/09/16	143,500	143,700	142,400	143,300	-100.0	-0.07	5,619	665,823,936,512
[3462]	26/09/15	143,000	143,400	142,400	143,400	-300.0	-0.21	6,656	666,288,586,752
[3462]	26/09/14	142,200	143,900	141,900	143,700	+1,200.0	+0.84	7,513	667,682,537,472
[3462]	26/09/11	146,700	146,700	142,100	142,500	-1,600.0	-1.11	16,789	662,106,865,664
[3462]	26/09/10	143,700	144,100	143,200	144,100	+500.0	+0.35	5,368	669,541,072,896
[3462]	26/09/09	143,300	144,400	143,000	143,600	+100.0	+0.07	10,592	667,217,887,232
[3462]	26/09/08	144,300	144,400	143,300	143,500	-900.0	-0.62	11,851	666,753,236,992
[3462]	26/09/07	145,200	145,300	144,300	144,400	-900.0	-0.62	6,421	670,934,958,080
[3462]	26/09/04	145,900	146,200	145,300	145,300	-700.0	-0.48	7,012	675,116,679,168
[3462]	26/09/03	146,900	146,900	145,800	146,000	-200.0	-0.14	6,432	678,369,165,312
[3462]	26/09/02	147,400	147,400	146,100	146,200	-1,800.0	-1.22	9,004	679,298,400,256
[3462]	26/09/01	147,000	148,100	146,800	148,000	+1,000.0	+0.68	8,001	687,661,842,432
[3462]	26/08/31	147,100	147,900	146,500	147,000	+200.0	+0.14	11,566	683,015,536,640
[3462]	26/08/28	147,300	148,100	146,700	146,800	-4,400.0	-2.91	14,160	682,086,236,160
[3462]	26/08/27	151,900	152,100	150,600	151,200	+200.0	+0.13	22,435	702,530,256,896
[3462]	26/08/26	151,000	152,200	150,700	151,000	+300.0	+0.20	5,565	701,600,956,416
[3462]	26/08/25	151,300	151,800	150,700	150,700	-500.0	-0.33	6,056	700,207,071,232
[3462]	26/08/24	150,200	151,200	149,400	151,200	+1,700.0	+1.14	5,732	702,530,256,896
[3462]	26/08/21	150,300	150,300	148,700	149,500	-900.0	-0.60	4,829	694,631,399,424
[3462]	26/08/20	149,600	150,500	149,300	150,400	+1,300.0	+0.87	7,771	698,813,120,512
[3462]	26/08/19	149,900	150,200	148,900	149,100	-700.0	-0.47	7,119	692,772,864,000
[3462]	26/08/18	150,800	150,800	148,700	149,800	-700.0	-0.47	7,055	696,025,350,144
[3462]	26/08/17	150,500	151,400	150,200	150,500	+700.0	+0.47	6,826	699,277,770,752
[3462]	26/08/14	150,500	150,500	149,400	149,800	-500.0	-0.33	5,336	696,025,350,144
[3462]	26/08/13	151,100	151,700	150,200	150,300	-800.0	-0.53	6,346	698,348,535,808
[3462]	26/08/12	149,900	151,100	149,200	151,100	+1,600.0	+1.07	6,989	702,065,606,656
[3462]	26/08/10	150,100	150,500	148,500	149,500	-300.0	-0.20	8,180	694,631,399,424
[3462]	26/08/07	150,500	151,200	149,300	149,800	-100.0	-0.07	8,357	696,025,350,144
[3462]	26/08/06	150,000	150,400	149,100	149,900	-100.0	-0.07	7,015	696,489,934,848
[3462]	26/08/05	149,900	150,300	148,800	150,000	+100.0	+0.07	10,066	696,954,585,088
[3462]	26/08/04	150,800	151,200	149,700	149,900	-500.0	-0.33	6,553	696,489,934,848
[3462]	26/08/03	152,700	153,300	150,400	150,400	-2,300.0	-1.51	12,314	698,813,120,512
[3462]	26/07/31	156,000	156,300	152,700	152,700	-4,200.0	-2.68	10,597	709,499,813,888
[3462]	26/07/30	154,800	156,900	154,300	156,900	-1,000.0	-0.63	14,859	729,014,534,144
[3462]	26/07/29	156,500	158,000	155,900	157,900	+1,800.0	+1.15	11,666	733,660,905,472
[3462]	26/07/28	156,200	157,200	155,500	156,100	-300.0	-0.19	6,008	725,297,397,760
[3462]	26/07/27	154,300	156,500	154,100	156,400	+2,100.0	+1.36	7,202	726,691,348,480
[3462]	26/07/24	153,200	154,500	152,300	154,300	+600.0	+0.39	7,731	716,933,955,584
[3462]	26/07/23	154,600	155,200	153,100	153,700	-1,200.0	-0.77	7,001	714,146,119,680
[3462]	26/07/22	155,900	155,900	154,200	154,900	-800.0	-0.51	7,060	719,721,791,488
[3462]	26/07/21	157,600	157,800	154,500	155,700	+1,200.0	+0.78	10,467	723,438,862,336
[3462]	26/07/17	152,900	155,400	152,300	154,500	+1,600	+1.05	8,676	-
[3462]	26/07/16	153,900	153,900	152,200	152,900	-800	-0.52	8,007	-
[3462]	26/07/15	153,800	154,600	153,200	153,700	+300	+0.20	7,993	-
[3462]	26/07/14	152,600	153,800	152,100	153,400	+1,300	+0.85	4,585	-
[3462]	26/07/13	152,400	153,600	151,900	152,100	+300	+0.20	5,602	-
[3462]	26/07/10	152,500	153,100	151,800	151,800	-800	-0.52	5,602	-
[3462]	26/07/09	153,000	153,600	152,300	152,600	-200	-0.13	5,730	-
[3462]	26/07/08	153,800	153,900	152,800	152,800	-700	-0.46	6,093	-
[3462]	26/07/07	154,100	155,100	153,300	153,500	-600	-0.39	7,469	-
[3462]	26/07/06	153,700	155,500	153,000	154,100	+800	+0.52	6,851	-
[3462]	26/07/03	151,700	154,900	151,700	153,300	+1,700	+1.12	6,603	-
[3462]	26/07/02	151,900	152,300	150,600	151,600	+1,000	+0.66	8,288	-
[3462]	26/07/01	151,800	152,300	149,900	150,600	-1,200	-0.79	8,307	-
[3462]	26/06/30	152,800	153,400	151,800	151,800	-1,100	-0.72	12,592	-
[3462]	26/06/29	153,100	153,600	152,300	152,900	-200	-0.13	9,123	-
[3462]	26/06/26	151,700	153,300	151,000	153,100	+1,800	+1.19	8,845	-
[3462]	26/06/25	150,800	152,000	149,300	151,300	+1,700	+1.14	8,980	-
[3462]	26/06/24	149,300	150,200	148,600	149,600	+400	+0.27	5,630	-
[3462]	26/06/23	148,500	149,300	147,900	149,200	+1,500	+1.02	9,496	-
[3462]	26/06/22	148,700	149,100	147,700	147,700	-2,100	-1.40	4,819	-
[3462]	26/06/19	148,100	149,800	147,600	149,800	+1,200	+0.81	13,944	-
[3462]	26/06/18	148,400	149,100	147,800	148,600	+400	+0.27	6,289	-
[3462]	26/06/17	149,800	149,800	148,200	148,200	-1,500	-1.00	6,348	-
[3462]	26/06/16	151,600	151,600	148,700	149,700	-2,800	-1.84	7,820	-
[3462]	26/06/15	152,100	152,600	150,900	152,500	+1,800	+1.19	7,288	-
[3462]	26/06/12	147,300	151,600	147,300	150,700	+1,100	+0.74	19,691	-
[3462]	26/06/11	149,500	151,500	149,300	149,600	-700	-0.47	10,579	-
[3462]	26/06/10	149,400	150,300	148,500	150,300	+1,500	+1.01	6,223	-
[3462]	26/06/09	149,200	149,200	147,200	148,800	-200	-0.13	7,158	-
[3462]	26/06/08	147,200	149,300	147,100	149,000	+900	+0.61	6,205	-
[3462]	26/06/05	148,800	149,800	147,400	148,100	-400	-0.27	9,060	-
[3462]	26/06/04	149,300	150,100	147,700	148,500	-1,600	-1.07	7,903	-
[3462]	26/06/03	149,400	150,400	149,000	150,100	+1,000	+0.67	8,741	-
[3462]	26/06/02	149,200	149,300	146,800	149,100	-600	-0.40	10,685	-
[3462]	26/06/01	152,600	152,700	149,200	149,700	-2,900	-1.90	10,507	-
[3462]	26/05/29	152,800	154,200	151,700	152,600	+900	+0.59	11,994	-
[3462]	26/05/28	152,000	152,400	151,000	151,700	-1,400	-0.91	19,559	-
[3462]	26/05/27	153,400	153,400	152,200	153,100	+400	+0.26	11,483	-
[3462]	26/05/26	152,700	153,100	151,600	152,700	-300	-0.20	12,198	-
[3462]	26/05/25	153,000	153,800	152,500	153,000	-800	-0.52	6,657	-
[3462]	26/05/22	155,000	155,000	153,200	153,800	-1,000	-0.65	7,096	-
[3462]	26/05/21	155,200	155,200	153,600	154,800	+400	+0.26	8,431	-
[3462]	26/05/20	157,200	157,300	154,000	154,400	-1,400	-0.90	11,658	-
[3462]	26/05/19	155,400	156,100	154,500	155,800	+1,200	+0.78	6,845	-
[3462]	26/05/18	155,900	155,900	153,300	154,600	-1,200	-0.77	8,849	-
[3462]	26/05/15	156,300	156,700	154,800	155,800	-600	-0.38	10,753	-
[3462]	26/05/14	156,100	156,400	155,300	156,400	+300	+0.19	6,973	-
[3462]	26/05/13	157,400	157,800	155,900	156,100	-1,200	-0.76	10,567	-
[3462]	26/05/12	159,200	159,500	157,300	157,300	-1,200	-0.76	8,199	-
[3462]	26/05/11	161,400	161,600	158,400	158,500	-2,600	-1.61	8,936	-
[3462]	26/05/08	163,000	163,400	160,800	161,100	-2,800	-1.71	19,749	-
[3462]	26/05/07	163,600	164,500	161,500	163,900	+2,500	+1.55	33,325	-
[3462]	26/05/01	161,500	162,900	160,700	161,400	0	0.00	8,773	-
[3462]	26/04/30	159,800	162,000	159,500	161,400	+1,600	+1.00	12,434	-
[3462]	26/04/28	161,200	161,500	159,700	159,800	-800	-0.50	9,590	-
[3462]	26/04/27	161,000	161,200	159,900	160,600	+300	+0.19	6,896	-
[3462]	26/04/24	160,400	161,100	159,300	160,300	-100	-0.06	8,169	-
[3462]	26/04/23	160,000	160,600	159,100	160,400	+500	+0.31	9,405	-
[3462]	26/04/22	161,600	161,800	159,900	159,900	-1,700	-1.05	7,853	-
[3462]	26/04/21	163,400	163,900	161,200	161,600	-1,600	-0.98	8,427	-
[3462]	26/04/20	160,900	164,900	160,700	163,200	-1,700	-1.03	9,804	-
[3462]	26/04/17	165,400	165,600	164,500	164,900	-700	-0.42	9,479	-
[3462]	26/04/16	165,600	165,700	164,000	165,600	+700	+0.42	11,603	-
[3462]	26/04/15	165,600	165,600	164,400	164,900	+900	+0.55	8,532	-
[3462]	26/04/14	163,500	164,200	163,200	164,000	+1,600	+0.99	7,990	-
[3462]	26/04/13	161,400	162,400	161,000	162,400	-100	-0.06	8,224	-
[3462]	26/04/10	162,500	162,500	161,100	162,500	+500	+0.31	8,136	-
[3462]	26/04/09	164,100	164,700	161,700	162,000	-2,400	-1.46	7,183	-
[3462]	26/04/08	164,000	164,400	162,100	164,400	+2,700	+1.67	9,891	-
[3462]	26/04/07	161,100	163,200	161,100	161,700	-100	-0.06	6,901	-
[3462]	26/04/06	160,700	162,200	160,300	161,800	+1,100	+0.68	4,610	-
[3462]	26/04/03	158,700	160,900	158,000	160,700	+2,100	+1.32	6,537	-
[3462]	26/04/02	160,100	161,800	158,000	158,600	-700	-0.44	9,263	-
[3462]	26/04/01	156,800	159,300	156,500	159,300	+3,100	+1.98	10,771	-
[3462]	26/03/31	157,200	157,800	156,000	156,200	-1,100	-0.70	14,912	-
[3462]	26/03/30	158,600	158,900	157,100	157,300	-2,700	-1.69	10,141	-
[3462]	26/03/27	160,300	160,900	159,300	160,000	-800	-0.50	10,099	-
[3462]	26/03/26	161,900	162,100	160,000	160,800	-800	-0.50	6,933	-
[3462]	26/03/25	161,300	162,100	160,300	161,600	+1,800	+1.13	5,831	-
[3462]	26/03/24	160,200	161,700	159,800	159,800	-400	-0.25	12,974	-
[3462]	26/03/23	160,000	161,400	158,100	160,200	-2,200	-1.35	9,800	-
[3462]	26/03/19	165,200	165,300	162,400	162,400	-3,500	-2.11	14,300	-
[3462]	26/03/18	164,100	165,900	163,800	165,900	+1,500	+0.91	8,146	-
[3462]	26/03/17	163,800	164,400	162,900	164,400	+1,400	+0.86	9,289	-
[3462]	26/03/16	162,000	163,400	161,200	163,000	+500	+0.31	9,517	-
[3462]	26/03/13	163,900	164,700	162,300	162,500	-1,400	-0.85	17,189	-
[3462]	26/03/12	163,100	164,100	162,900	163,900	-1,000	-0.61	6,596	-
[3462]	26/03/11	163,200	165,300	162,600	164,900	+1,700	+1.04	6,392	-
[3462]	26/03/10	164,200	164,800	162,800	163,200	-500	-0.31	10,268	-
[3462]	26/03/09	163,000	165,400	162,900	163,700	-1,100	-0.67	10,205	-
[3462]	26/03/06	165,300	166,700	164,100	164,800	-1,300	-0.78	9,614	-
[3462]	26/03/05	166,000	167,400	165,200	166,100	+2,300	+1.40	7,347	-
[3462]	26/03/04	164,800	166,000	163,600	163,800	-1,500	-0.91	12,997	-
[3462]	26/03/03	165,800	166,300	164,400	165,300	-2,200	-1.31	9,742	-
[3462]	26/03/02	166,100	167,600	165,400	167,500	+600	+0.36	6,724	-
[3462]	26/02/27	170,800	171,000	166,600	166,900	-1,800	-1.07	11,748	-
[3462]	26/02/26	169,000	169,600	168,200	168,700	-3,600	-2.09	12,826	-
[3462]	26/02/25	170,100	172,300	170,100	172,300	+1,900	+1.12	18,662	-
[3462]	26/02/24	169,000	171,200	168,600	170,400	+2,000	+1.19	9,106	-
[3462]	26/02/20	168,400	169,100	167,800	168,400	+100	+0.06	7,702	-
[3462]	26/02/19	169,500	169,600	167,600	168,300	-1,000	-0.59	5,930	-
[3462]	26/02/18	168,100	169,800	167,600	169,300	+1,300	+0.77	5,830	-
[3462]	26/02/17	169,200	169,200	167,400	168,000	-1,200	-0.71	4,832	-
[3462]	26/02/16	167,600	169,200	166,600	169,200	+2,300	+1.38	8,126	-
[3462]	26/02/13	168,700	169,100	166,800	166,900	-2,200	-1.30	8,689	-
[3462]	26/02/12	168,000	169,400	167,500	169,100	0	0.00	7,676	-
[3462]	26/02/10	168,700	169,100	167,900	169,100	+700	+0.42	7,970	-
[3462]	26/02/09	169,200	170,000	167,800	168,400	0	0.00	9,500	-
[3462]	26/02/06	171,800	172,000	167,800	168,400	-1,500	-0.88	9,624	-
[3462]	26/02/05	171,300	171,900	169,600	169,900	-900	-0.53	12,187	-
[3462]	26/02/04	169,600	171,000	168,300	170,800	+2,000	+1.18	10,127	-
[3462]	26/02/03	167,200	169,800	166,900	168,800	+2,000	+1.20	9,316	-
[3462]	26/02/02	168,800	168,800	166,800	166,800	-300	-0.18	14,015	-
[3462]	26/01/30	171,700	171,900	167,100	167,100	-5,700	-3.30	20,478	-
[3462]	26/01/29	166,600	172,800	165,700	172,800	+5,300	+3.16	15,198	-
[3462]	26/01/28	166,900	167,500	166,000	167,500	0	0.00	10,426	-
[3462]	26/01/27	168,100	168,100	166,100	167,500	-800	-0.48	8,701	-
[3462]	26/01/26	169,400	169,400	167,600	168,300	-1,900	-1.12	9,938	-
[3462]	26/01/23	170,800	171,300	169,200	170,200	-500	-0.29	10,022	-
[3462]	26/01/22	170,900	172,000	169,900	170,700	+700	+0.41	8,686	-
[3462]	26/01/21	173,200	173,700	169,800	170,000	-3,500	-2.02	11,409	-
[3462]	26/01/20	174,800	175,000	173,300	173,500	-800	-0.46	7,685	-
[3462]	26/01/19	176,000	176,400	173,500	174,300	-1,400	-0.80	6,172	-
[3462]	26/01/16	174,000	175,700	173,900	175,700	+1,500	+0.86	7,852	-
[3462]	26/01/15	173,800	174,200	172,600	174,200	+300	+0.17	8,569	-
[3462]	26/01/14	174,000	174,500	173,200	173,900	-800	-0.46	11,858	-
[3462]	26/01/13	174,700	174,800	172,900	174,700	+400	+0.23	7,862	-
[3462]	26/01/09	173,900	174,900	173,100	174,300	+100	+0.06	7,151	-
[3462]	26/01/08	173,700	174,300	172,800	174,200	+400	+0.23	8,861	-
[3462]	26/01/07	173,100	173,800	172,300	173,800	+900	+0.52	6,641	-
[3462]	26/01/06	172,700	173,200	171,900	172,900	+100	+0.06	5,330	-
[3462]	26/01/05	175,400	175,400	171,500	172,800	-300	-0.17	8,111	-
[3462]	25/12/30	173,700	174,500	172,300	173,100	-100	-0.06	7,452	-
[3462]	25/12/29	173,200	173,200	171,700	173,200	+1,200	+0.70	6,467	-
[3462]	25/12/26	172,400	172,900	170,500	172,000	-400	-0.23	8,933	-
[3462]	25/12/25	171,800	172,600	170,900	172,400	+800	+0.47	3,930	-
[3462]	25/12/24	171,400	172,100	170,800	171,600	-100	-0.06	4,030	-
[3462]	25/12/23	171,400	171,700	170,500	171,700	+1,200	+0.70	4,973	-
[3462]	25/12/22	172,600	173,400	170,500	170,500	-2,400	-1.39	6,062	-
[3462]	25/12/19	171,700	173,300	171,600	172,900	+1,300	+0.76	12,153	-
[3462]	25/12/18	171,300	172,700	170,800	171,600	+600	+0.35	8,491	-
[3462]	25/12/17	170,400	171,100	169,500	171,000	+600	+0.35	7,415	-
[3462]	25/12/16	169,200	170,700	168,900	170,400	+1,200	+0.71	7,085	-
[3462]	25/12/15	168,800	169,600	168,100	169,200	+500	+0.30	6,107	-
[3462]	25/12/12	166,500	169,400	166,500	168,700	+2,000	+1.20	19,469	-
[3462]	25/12/11	168,000	168,000	165,000	166,700	0	0.00	5,385	-
[3462]	25/12/10	166,000	167,800	165,700	166,700	+500	+0.30	5,644	-
[3462]	25/12/09	165,000	166,500	164,300	166,200	+100	+0.06	6,866	-
[3462]	25/12/08	166,200	166,600	164,800	166,100	-100	-0.06	10,609	-
[3462]	25/12/05	167,500	167,800	166,100	166,200	-200	-0.12	9,459	-
[3462]	25/12/04	167,100	167,700	166,000	166,400	-800	-0.48	6,613	-
[3462]	25/12/03	168,100	169,100	167,000	167,200	-1,700	-1.01	7,636	-
[3462]	25/12/02	169,800	170,000	167,500	168,900	+200	+0.12	7,636	-
[3462]	25/12/01	171,000	171,700	168,700	168,700	-1,700	-1.00	10,262	-
[3462]	25/11/28	172,900	173,400	169,500	170,400	-3,000	-1.73	9,050	-
[3462]	25/11/27	172,400	174,000	172,000	173,400	+1,200	+0.70	8,961	-
[3462]	25/11/26	171,000	172,300	170,600	172,200	+2,100	+1.23	9,292	-
[3462]	25/11/25	169,000	171,000	167,700	170,100	+700	+0.41	6,787	-
[3462]	25/11/21	167,900	169,400	167,700	169,400	+1,600	+0.95	6,679	-
[3462]	25/11/20	169,000	169,200	167,600	167,800	+1,200	+0.72	5,999	-
[3462]	25/11/19	167,300	168,000	166,400	166,600	+300	+0.18	6,723	-
[3462]	25/11/18	169,200	169,700	166,300	166,300	-2,600	-1.54	10,289	-
[3462]	25/11/17	167,100	168,900	167,000	168,900	+1,000	+0.60	5,761	-
[3462]	25/11/14	167,300	168,300	166,800	167,900	+1,100	+0.66	5,033	-
[3462]	25/11/13	168,800	169,000	166,000	166,800	-1,400	-0.83	5,415	-
[3462]	25/11/12	168,500	169,700	168,100	168,200	-300	-0.18	7,061	-
[3462]	25/11/11	166,500	168,500	166,100	168,500	+2,600	+1.57	6,316	-
[3462]	25/11/10	166,800	167,700	165,900	165,900	0	0.00	6,064	-
[3462]	25/11/07	165,300	166,200	164,900	165,900	+500	+0.30	7,620	-
[3462]	25/11/06	165,100	165,400	164,400	165,400	+900	+0.55	6,121	-
[3462]	25/11/05	164,600	164,900	162,300	164,500	-700	-0.42	10,354	-
[3462]	25/11/04	164,100	165,200	163,500	165,200	+800	+0.49	6,058	-
[3462]	25/10/31	165,400	165,500	164,400	164,400	-300	-0.18	9,160	-
[3462]	25/10/30	164,500	164,800	163,700	164,700	+200	+0.12	7,519	-
[3462]	25/10/29	165,200	165,900	163,500	164,500	-1,100	-0.66	8,360	-
[3462]	25/10/28	166,500	166,800	164,900	165,600	-1,300	-0.78	8,048	-
[3462]	25/10/27	165,500	166,900	165,300	166,900	+1,800	+1.09	6,731	-
[3462]	25/10/24	166,000	166,400	165,000	165,100	-1,300	-0.78	7,872	-
[3462]	25/10/23	164,700	166,400	163,900	166,400	+1,500	+0.91	8,636	-
[3462]	25/10/22	164,000	165,000	163,300	164,900	+1,500	+0.92	7,376	-
[3462]	25/10/21	162,700	163,700	162,100	163,400	+900	+0.55	4,905	-
[3462]	25/10/20	162,500	163,100	161,800	162,500	+100	+0.06	8,086	-
[3462]	25/10/17	162,700	163,400	161,400	162,400	-1,200	-0.73	6,941	-
[3462]	25/10/16	162,600	163,600	161,300	163,600	+1,300	+0.80	6,555	-
[3462]	25/10/15	161,600	163,100	161,400	162,300	+200	+0.12	7,223	-
[3462]	25/10/14	160,500	162,100	160,100	162,100	0	0.00	7,078	-
[3462]	25/10/10	162,500	162,500	161,300	162,100	-400	-0.25	3,576	-
[3462]	25/10/09	161,900	162,500	161,000	162,500	+1,100	+0.68	5,293	-
[3462]	25/10/08	162,000	162,500	161,400	161,400	-700	-0.43	4,879	-
[3462]	25/10/07	163,000	163,200	161,400	162,100	-1,400	-0.86	4,196	-
[3462]	25/10/06	161,200	163,700	160,800	163,500	+3,600	+2.25	5,727	-
[3462]	25/10/03	159,700	160,200	158,500	159,900	+200	+0.13	5,831	-
[3462]	25/10/02	159,900	161,200	158,300	159,700	-200	-0.13	9,680	-
[3462]	25/10/01	160,900	160,900	158,300	159,900	-500	-0.31	7,457	-
[3462]	25/09/30	159,700	161,300	159,100	160,400	+800	+0.50	8,392	-
[3462]	25/09/29	162,300	162,400	159,600	159,600	-3,200	-1.97	8,390	-
[3462]	25/09/26	162,300	162,800	161,800	162,800	+600	+0.37	8,948	-
[3462]	25/09/25	162,100	162,500	161,200	162,200	+200	+0.12	8,791	-
[3462]	25/09/24	162,300	162,400	161,300	162,000	-400	-0.25	6,909	-
[3462]	25/09/22	163,200	163,900	162,000	162,400	-900	-0.55	7,993	-
[3462]	25/09/19	163,700	164,200	161,400	163,300	-100	-0.06	25,005	-
[3462]	25/09/18	164,200	164,200	162,500	163,400	+100	+0.06	4,875	-
[3462]	25/09/17	164,900	165,300	162,500	163,300	-1,700	-1.03	7,171	-
[3462]	25/09/16	163,000	165,000	162,800	165,000	+800	+0.49	9,859	-
[3462]	25/09/12	162,100	164,300	161,800	164,200	+1,900	+1.17	15,796	-
[3462]	25/09/11	160,500	162,400	160,400	162,300	+1,200	+0.74	5,375	-
[3462]	25/09/10	160,100	161,100	159,600	161,100	+300	+0.19	7,071	-
[3462]	25/09/09	159,800	161,000	159,300	160,800	+900	+0.56	9,417	-
[3462]	25/09/08	159,500	161,300	159,200	159,900	+600	+0.38	9,119	-
[3462]	25/09/05	159,000	159,700	158,400	159,300	-100	-0.06	10,570	-