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
[3466]	26/10/29	138,100	138,200	135,700	136,800	-2,000.0	-1.44	6,162	226,966,519,808
[3466]	26/10/28	140,300	140,300	138,000	138,800	-1,800.0	-1.28	6,068	230,284,738,560
[3466]	26/10/27	142,000	142,200	140,300	140,600	-700.0	-0.50	5,563	233,271,148,544
[3466]	26/10/26	139,700	141,400	139,000	141,300	+1,700.0	+1.22	5,321	234,432,528,384
[3466]	26/10/23	138,800	141,000	138,500	139,600	+1,500.0	+1.09	7,454	231,612,039,168
[3466]	26/10/22	138,300	138,700	137,300	138,100	-600.0	-0.43	6,607	229,123,375,104
[3466]	26/10/21	139,600	140,500	138,400	138,700	-900.0	-0.64	8,598	230,118,834,176
[3466]	26/10/20	141,400	141,500	138,300	139,600	-1,800.0	-1.27	6,240	231,612,039,168
[3466]	26/10/19	143,300	143,900	141,400	141,400	-1,900.0	-1.33	3,471	234,598,432,768
[3466]	26/10/16	143,500	144,100	142,200	143,300	+300.0	+0.21	14,129	237,750,747,136
[3466]	26/10/15	142,500	143,200	141,600	143,000	+200.0	+0.14	6,083	237,253,017,600
[3466]	26/10/14	143,300	143,900	142,100	142,800	-500.0	-0.35	5,678	236,921,192,448
[3466]	26/10/13	142,700	144,200	142,500	143,300	+800.0	+0.56	6,124	237,750,747,136
[3466]	26/10/09	141,500	142,800	141,400	142,500	+1,000.0	+0.71	5,915	236,423,462,912
[3466]	26/10/08	143,300	143,600	141,200	141,500	-2,400.0	-1.67	7,000	234,764,353,536
[3466]	26/10/07	143,700	144,700	143,400	143,900	+400.0	+0.28	5,593	238,746,222,592
[3466]	26/10/06	143,000	143,900	142,600	143,500	+100.0	+0.07	5,712	238,082,572,288
[3466]	26/10/05	144,700	144,700	142,500	143,400	-500.0	-0.35	7,792	237,916,667,904
[3466]	26/10/02	145,600	145,600	143,400	143,900	-2,000.0	-1.37	8,971	238,746,222,592
[3466]	26/10/01	144,400	145,900	144,100	145,900	+1,600.0	+1.11	10,024	242,064,441,344
[3466]	26/09/30	142,900	144,400	142,600	144,300	+1,400.0	+0.98	7,273	239,409,856,512
[3466]	26/09/29	144,800	145,000	142,700	142,900	-2,400.0	-1.65	26,293	237,087,096,832
[3466]	26/09/28	145,800	146,400	145,200	145,300	-900.0	-0.62	10,108	252,357,771,264
[3466]	26/09/25	146,300	147,000	144,500	146,200	-100.0	-0.07	11,668	253,920,886,784
[3466]	26/09/24	140,800	147,100	140,500	146,300	+7,400.0	+5.33	22,751	254,094,573,568
[3466]	26/09/18	142,600	142,600	138,900	138,900	-3,700.0	-2.59	29,918	241,242,210,304
[3466]	26/09/17	142,600	142,900	141,900	142,600	+100.0	+0.07	4,594	247,668,391,936
[3466]	26/09/16	142,000	142,500	141,600	142,500	+200.0	+0.14	3,703	247,494,705,152
[3466]	26/09/15	142,400	142,600	141,100	142,300	-400.0	-0.28	4,429	247,147,347,968
[3466]	26/09/14	141,900	142,900	141,800	142,700	+800.0	+0.56	3,549	247,842,078,720
[3466]	26/09/11	144,900	145,000	141,600	141,900	-1,400.0	-0.98	7,873	246,452,633,600
[3466]	26/09/10	143,500	144,000	143,200	143,300	-300.0	-0.21	3,918	248,884,150,272
[3466]	26/09/09	142,700	143,700	142,400	143,600	+1,200.0	+0.84	4,301	249,405,194,240
[3466]	26/09/08	143,400	143,700	142,200	142,400	-1,400.0	-0.97	6,400	247,321,034,752
[3466]	26/09/07	144,500	144,900	143,200	143,800	-600.0	-0.42	3,535	249,752,551,424
[3466]	26/09/04	144,800	145,700	144,400	144,400	-400.0	-0.28	6,832	250,794,639,360
[3466]	26/09/03	144,200	144,800	143,400	144,800	+1,000.0	+0.70	5,532	251,489,370,112
[3466]	26/09/02	143,600	144,300	142,800	143,800	-200.0	-0.14	6,290	249,752,551,424
[3466]	26/09/01	142,700	144,200	142,400	144,000	+1,600.0	+1.12	6,033	250,099,924,992
[3466]	26/08/31	143,500	144,000	142,400	142,400	-1,400.0	-0.97	13,220	247,321,034,752
[3466]	26/08/28	144,400	145,900	143,300	143,800	-5,600.0	-3.75	8,576	249,752,551,424
[3466]	26/08/27	150,400	150,400	149,100	149,400	-300.0	-0.20	15,116	259,478,667,264
[3466]	26/08/26	150,000	150,900	149,200	149,700	+400.0	+0.27	4,565	259,999,711,232
[3466]	26/08/25	150,000	150,300	149,300	149,300	-300.0	-0.20	3,665	259,304,980,480
[3466]	26/08/24	149,000	149,700	148,200	149,600	+800.0	+0.54	5,491	259,826,024,448
[3466]	26/08/21	149,300	149,300	147,800	148,800	-200.0	-0.13	2,928	258,436,579,328
[3466]	26/08/20	149,000	149,600	147,900	149,000	+1,100.0	+0.74	4,749	258,783,952,896
[3466]	26/08/19	148,600	148,800	147,800	147,900	-500.0	-0.34	3,695	256,873,463,808
[3466]	26/08/18	149,200	149,200	147,500	148,400	-700.0	-0.47	4,748	257,741,864,960
[3466]	26/08/17	149,000	149,900	148,600	149,100	+800.0	+0.54	4,488	258,957,623,296
[3466]	26/08/14	148,300	148,600	147,300	148,300	+300.0	+0.20	4,672	257,568,178,176
[3466]	26/08/13	149,200	150,200	148,000	148,000	-1,400.0	-0.94	3,023	257,047,134,208
[3466]	26/08/12	149,200	149,600	148,300	149,400	+900.0	+0.61	3,200	259,478,667,264
[3466]	26/08/10	148,800	149,500	147,700	148,500	-200.0	-0.13	3,942	257,915,535,360
[3466]	26/08/07	149,700	149,900	148,100	148,700	-400.0	-0.27	4,338	258,262,908,928
[3466]	26/08/06	148,700	149,400	147,700	149,100	0	+0.00	4,006	258,957,623,296
[3466]	26/08/05	149,500	149,700	147,500	149,100	-100.0	-0.07	4,772	258,957,623,296
[3466]	26/08/04	149,500	150,300	148,400	149,200	-700.0	-0.47	5,631	259,131,310,080
[3466]	26/08/03	152,600	152,800	149,900	149,900	-2,700.0	-1.77	7,233	260,347,068,416
[3466]	26/07/31	156,000	156,400	152,600	152,600	-3,400.0	-2.18	5,531	265,036,447,744
[3466]	26/07/30	155,300	156,200	153,500	156,000	-900.0	-0.57	6,237	270,941,585,408
[3466]	26/07/29	155,000	156,900	154,000	156,900	+3,100.0	+2.02	6,508	272,504,700,928
[3466]	26/07/28	153,400	155,000	152,800	153,800	+500.0	+0.33	4,541	267,120,607,232
[3466]	26/07/27	152,200	153,400	152,200	153,300	+1,200.0	+0.79	5,443	266,252,206,080
[3466]	26/07/24	150,900	152,300	150,400	152,100	+600.0	+0.40	3,626	264,168,046,592
[3466]	26/07/23	152,600	153,100	151,000	151,500	-1,200.0	-0.79	4,542	263,125,958,656
[3466]	26/07/22	152,400	152,700	151,500	152,700	+1,000.0	+0.66	5,130	265,210,118,144
[3466]	26/07/21	152,300	152,600	151,000	151,700	+2,400.0	+1.61	5,567	263,473,315,840
[3466]	26/07/17	149,100	152,000	148,700	149,300	+700	+0.47	4,830	-
[3466]	26/07/16	149,300	150,200	148,100	148,600	-800	-0.54	4,936	-
[3466]	26/07/15	149,900	150,800	149,300	149,400	+1,300	+0.88	5,291	-
[3466]	26/07/14	147,200	148,900	147,000	148,100	+1,300	+0.89	2,558	-
[3466]	26/07/13	146,600	147,600	146,400	146,800	+300	+0.20	2,011	-
[3466]	26/07/10	147,400	148,000	146,500	146,500	-1,000	-0.68	2,438	-
[3466]	26/07/09	148,700	148,800	147,000	147,500	-500	-0.34	3,188	-
[3466]	26/07/08	148,700	149,000	147,800	148,000	-500	-0.34	3,219	-
[3466]	26/07/07	149,500	150,400	148,500	148,500	-100	-0.07	3,522	-
[3466]	26/07/06	148,200	150,200	148,200	148,600	+200	+0.13	3,587	-
[3466]	26/07/03	146,700	149,100	146,000	148,400	+2,400	+1.64	4,195	-
[3466]	26/07/02	146,100	147,100	145,100	146,000	+800	+0.55	4,918	-
[3466]	26/07/01	146,000	146,300	144,800	145,200	-800	-0.55	4,584	-
[3466]	26/06/30	147,200	147,900	146,000	146,000	-700	-0.48	4,799	-
[3466]	26/06/29	147,900	148,000	146,700	146,700	-900	-0.61	5,082	-
[3466]	26/06/26	145,200	148,100	144,900	147,600	+2,900	+2.00	4,670	-
[3466]	26/06/25	143,700	145,900	143,300	144,700	+600	+0.42	4,712	-
[3466]	26/06/24	142,900	144,100	142,800	144,100	+1,000	+0.70	3,463	-
[3466]	26/06/23	142,700	143,800	142,200	143,100	+1,000	+0.70	4,773	-
[3466]	26/06/22	142,900	142,900	141,400	142,100	-1,500	-1.04	3,561	-
[3466]	26/06/19	142,900	143,600	142,200	143,600	+800	+0.56	8,235	-
[3466]	26/06/18	143,500	143,900	142,100	142,800	-700	-0.49	3,406	-
[3466]	26/06/17	143,300	143,500	142,200	143,500	+300	+0.21	4,099	-
[3466]	26/06/16	145,500	145,700	142,300	143,200	-3,300	-2.25	4,515	-
[3466]	26/06/15	146,200	146,800	145,100	146,500	+900	+0.62	3,880	-
[3466]	26/06/12	145,400	146,800	144,900	145,600	+400	+0.28	9,053	-
[3466]	26/06/11	145,400	146,900	144,500	145,200	0	0.00	4,915	-
[3466]	26/06/10	143,600	145,200	143,200	145,200	+1,600	+1.11	3,294	-
[3466]	26/06/09	145,100	145,100	142,700	143,600	-300	-0.21	4,090	-
[3466]	26/06/08	142,100	144,000	141,600	143,900	+1,600	+1.12	3,958	-
[3466]	26/06/05	142,900	143,800	142,000	142,300	+400	+0.28	4,710	-
[3466]	26/06/04	142,800	143,400	141,300	141,900	-1,300	-0.91	3,122	-
[3466]	26/06/03	142,800	144,200	142,300	143,200	+900	+0.63	4,804	-
[3466]	26/06/02	144,000	144,400	141,400	142,300	-1,700	-1.18	5,705	-
[3466]	26/06/01	145,700	146,000	143,800	144,000	-1,700	-1.17	4,178	-
[3466]	26/05/29	146,300	146,800	144,700	145,700	+600	+0.41	7,255	-
[3466]	26/05/28	144,900	145,100	143,800	145,100	-300	-0.21	5,026	-
[3466]	26/05/27	145,000	145,600	144,300	145,400	+800	+0.55	4,099	-
[3466]	26/05/26	144,200	144,700	143,700	144,600	+300	+0.21	4,763	-
[3466]	26/05/25	144,800	145,400	143,900	144,300	-1,200	-0.82	4,288	-
[3466]	26/05/22	146,900	147,100	145,300	145,500	-1,400	-0.95	3,468	-
[3466]	26/05/21	147,900	148,100	146,200	146,900	+500	+0.34	4,401	-
[3466]	26/05/20	147,800	148,800	145,800	146,400	-1,400	-0.95	7,187	-
[3466]	26/05/19	146,900	148,400	146,500	147,800	+900	+0.61	2,797	-
[3466]	26/05/18	149,400	149,400	146,200	146,900	-2,500	-1.67	3,891	-
[3466]	26/05/15	149,000	149,900	148,800	149,400	+800	+0.54	4,076	-
[3466]	26/05/14	147,900	149,200	147,900	148,600	+700	+0.47	3,128	-
[3466]	26/05/13	148,700	149,000	147,600	147,900	-1,200	-0.80	4,686	-
[3466]	26/05/12	151,000	151,300	148,900	149,100	-1,800	-1.19	4,026	-
[3466]	26/05/11	151,700	152,300	150,600	150,900	-400	-0.26	4,913	-
[3466]	26/05/08	151,000	152,100	151,000	151,300	+300	+0.20	6,405	-
[3466]	26/05/07	153,200	153,400	151,000	151,000	-2,100	-1.37	13,392	-
[3466]	26/05/01	152,800	153,900	151,800	153,100	+700	+0.46	4,720	-
[3466]	26/04/30	152,300	152,900	151,400	152,400	+100	+0.07	6,786	-
[3466]	26/04/28	153,900	154,300	152,100	152,300	-2,100	-1.36	6,499	-
[3466]	26/04/27	154,600	154,700	153,300	154,400	+700	+0.46	3,362	-
[3466]	26/04/24	154,100	154,600	153,100	153,700	0	0.00	4,438	-
[3466]	26/04/23	155,000	155,800	152,300	153,700	-1,300	-0.84	6,914	-
[3466]	26/04/22	155,600	156,100	154,800	155,000	-1,400	-0.90	4,034	-
[3466]	26/04/21	158,000	158,100	156,000	156,400	-1,400	-0.89	3,569	-
[3466]	26/04/20	156,800	158,100	156,700	157,800	+1,400	+0.90	7,509	-
[3466]	26/04/17	156,900	157,400	155,100	156,400	-100	-0.06	4,905	-
[3466]	26/04/16	156,000	156,500	154,400	156,500	+500	+0.32	7,388	-
[3466]	26/04/15	158,000	158,000	156,000	156,000	-1,200	-0.76	6,792	-
[3466]	26/04/14	156,200	157,600	156,000	157,200	+1,800	+1.16	5,548	-
[3466]	26/04/13	155,400	155,900	154,200	155,400	-100	-0.06	6,102	-
[3466]	26/04/10	155,000	155,500	154,100	155,500	-100	-0.06	6,295	-
[3466]	26/04/09	156,400	157,500	155,000	155,600	-600	-0.38	7,061	-
[3466]	26/04/08	155,100	156,200	153,900	156,200	+3,500	+2.29	6,648	-
[3466]	26/04/07	152,000	153,600	152,000	152,700	+1,300	+0.86	3,675	-
[3466]	26/04/06	150,300	152,100	150,300	151,400	+600	+0.40	2,249	-
[3466]	26/04/03	149,800	150,800	149,400	150,800	+1,500	+1.00	3,605	-
[3466]	26/04/02	150,900	153,000	149,100	149,300	-2,100	-1.39	5,930	-
[3466]	26/04/01	150,000	151,400	149,100	151,400	+3,100	+2.09	5,245	-
[3466]	26/03/31	149,200	150,400	148,300	148,300	-700	-0.47	10,221	-
[3466]	26/03/30	152,000	152,900	148,200	149,000	-4,700	-3.06	19,672	-
[3466]	26/03/27	154,900	155,300	152,900	153,700	-1,200	-0.77	5,613	-
[3466]	26/03/26	156,100	156,200	154,200	154,900	-1,200	-0.77	4,709	-
[3466]	26/03/25	155,000	156,100	154,600	156,100	+2,600	+1.69	4,672	-
[3466]	26/03/24	153,700	155,400	153,500	153,500	0	0.00	9,598	-
[3466]	26/03/23	154,100	155,200	152,700	153,500	-3,300	-2.10	5,388	-
[3466]	26/03/19	158,700	158,700	156,400	156,800	-1,900	-1.20	6,179	-
[3466]	26/03/18	157,700	158,700	157,300	158,700	+800	+0.51	4,324	-
[3466]	26/03/17	157,300	158,200	156,700	157,900	+900	+0.57	4,008	-
[3466]	26/03/16	155,200	157,500	154,300	157,000	+1,400	+0.90	4,463	-
[3466]	26/03/13	155,700	157,500	155,100	155,600	-100	-0.06	8,404	-
[3466]	26/03/12	155,000	156,200	154,400	155,700	-100	-0.06	4,373	-
[3466]	26/03/11	156,100	156,300	154,700	155,800	+900	+0.58	3,193	-
[3466]	26/03/10	155,600	156,100	153,900	154,900	-700	-0.45	6,925	-
[3466]	26/03/09	153,600	155,900	152,400	155,600	-700	-0.45	6,415	-
[3466]	26/03/06	158,000	158,000	155,900	156,300	-2,100	-1.33	6,484	-
[3466]	26/03/05	156,000	158,900	155,800	158,400	+3,200	+2.06	5,883	-
[3466]	26/03/04	155,500	156,300	154,200	155,200	-1,200	-0.77	8,167	-
[3466]	26/03/03	154,800	157,200	153,800	156,400	+600	+0.39	7,302	-
[3466]	26/03/02	153,200	155,900	152,200	155,800	+1,800	+1.17	10,617	-
[3466]	26/02/27	154,000	156,300	154,000	154,000	+1,100	+0.72	11,169	-
[3466]	26/02/26	151,100	153,100	151,000	152,900	-2,100	-1.35	7,073	-
[3466]	26/02/25	154,800	155,500	154,100	155,000	0	0.00	11,668	-
[3466]	26/02/24	154,100	155,000	153,200	155,000	+1,400	+0.91	4,837	-
[3466]	26/02/20	153,900	154,200	153,000	153,600	-300	-0.19	5,109	-
[3466]	26/02/19	155,600	155,600	153,400	153,900	-1,300	-0.84	3,483	-
[3466]	26/02/18	153,900	155,700	153,400	155,200	+1,500	+0.98	3,307	-
[3466]	26/02/17	154,700	154,800	153,100	153,700	-1,200	-0.77	3,818	-
[3466]	26/02/16	153,900	155,000	152,800	154,900	+1,300	+0.85	6,135	-
[3466]	26/02/13	156,300	156,600	153,400	153,600	-3,000	-1.92	8,997	-
[3466]	26/02/12	157,200	157,500	156,400	156,600	-600	-0.38	4,221	-
[3466]	26/02/10	158,200	158,200	157,000	157,200	-600	-0.38	4,049	-
[3466]	26/02/09	157,600	158,300	156,900	157,800	+200	+0.13	4,237	-
[3466]	26/02/06	158,900	159,300	157,000	157,600	-1,300	-0.82	4,540	-
[3466]	26/02/05	159,200	159,800	158,400	158,900	-300	-0.19	4,922	-
[3466]	26/02/04	158,200	159,400	157,100	159,200	+1,000	+0.63	6,552	-
[3466]	26/02/03	156,600	159,100	156,300	158,200	+1,500	+0.96	4,880	-
[3466]	26/02/02	157,500	158,900	156,200	156,700	-300	-0.19	3,915	-
[3466]	26/01/30	158,100	158,300	156,600	157,000	-800	-0.51	5,897	-
[3466]	26/01/29	155,400	157,800	154,300	157,800	+2,200	+1.41	7,227	-
[3466]	26/01/28	156,200	156,600	155,000	155,600	-600	-0.38	4,586	-
[3466]	26/01/27	156,700	156,800	155,200	156,200	-400	-0.26	3,817	-
[3466]	26/01/26	155,700	156,600	154,600	156,600	+1,000	+0.64	6,204	-
[3466]	26/01/23	156,700	157,200	155,100	155,600	-600	-0.38	6,924	-
[3466]	26/01/22	158,400	158,400	156,100	156,200	-800	-0.51	8,753	-
[3466]	26/01/21	158,500	159,300	156,400	157,000	-2,300	-1.44	7,340	-
[3466]	26/01/20	161,300	161,600	159,200	159,300	-1,300	-0.81	5,906	-
[3466]	26/01/19	163,400	163,800	160,500	160,600	-2,400	-1.47	5,517	-
[3466]	26/01/16	162,000	163,400	162,000	163,000	+600	+0.37	2,786	-
[3466]	26/01/15	161,700	162,400	161,200	162,400	+1,300	+0.81	3,515	-
[3466]	26/01/14	160,600	161,500	160,200	161,100	-100	-0.06	5,132	-
[3466]	26/01/13	160,700	161,200	159,600	161,200	+900	+0.56	3,892	-
[3466]	26/01/09	161,000	161,500	159,900	160,300	-700	-0.43	3,225	-
[3466]	26/01/08	160,700	161,400	159,700	161,000	+300	+0.19	4,272	-
[3466]	26/01/07	159,600	161,100	158,500	160,700	+1,100	+0.69	2,730	-
[3466]	26/01/06	158,500	159,700	158,400	159,600	+900	+0.57	3,507	-
[3466]	26/01/05	159,600	160,100	157,100	158,700	+100	+0.06	4,930	-
[3466]	25/12/30	159,300	159,800	158,200	158,600	-600	-0.38	3,002	-
[3466]	25/12/29	160,200	160,200	158,300	159,200	0	0.00	2,461	-
[3466]	25/12/26	159,500	160,100	158,000	159,200	-300	-0.19	4,205	-
[3466]	25/12/25	158,900	160,000	158,700	159,500	+900	+0.57	2,273	-
[3466]	25/12/24	158,000	158,900	157,800	158,600	+600	+0.38	2,485	-
[3466]	25/12/23	157,700	158,000	157,000	158,000	+800	+0.51	3,448	-
[3466]	25/12/22	158,500	159,600	157,000	157,200	-700	-0.44	3,828	-
[3466]	25/12/19	157,200	158,100	157,100	157,900	+1,200	+0.77	7,362	-
[3466]	25/12/18	156,800	157,600	156,200	156,700	+600	+0.38	3,089	-
[3466]	25/12/17	155,700	156,700	155,300	156,100	+500	+0.32	3,356	-
[3466]	25/12/16	155,800	156,400	154,900	155,600	-100	-0.06	2,612	-
[3466]	25/12/15	155,100	156,100	154,800	155,700	+400	+0.26	3,358	-
[3466]	25/12/12	152,800	155,600	152,800	155,300	+1,900	+1.24	9,688	-
[3466]	25/12/11	153,700	154,200	151,900	153,400	-100	-0.07	3,456	-
[3466]	25/12/10	153,100	154,400	153,000	153,500	-100	-0.07	2,728	-
[3466]	25/12/09	152,100	153,800	151,700	153,600	+1,100	+0.72	4,475	-
[3466]	25/12/08	152,500	153,500	151,700	152,500	+200	+0.13	3,686	-
[3466]	25/12/05	152,700	153,000	152,200	152,300	-200	-0.13	3,116	-
[3466]	25/12/04	152,900	153,400	151,700	152,500	-900	-0.59	3,600	-
[3466]	25/12/03	153,100	153,900	152,900	153,400	-500	-0.32	4,616	-
[3466]	25/12/02	154,300	154,700	153,100	153,900	+400	+0.26	4,385	-
[3466]	25/12/01	156,600	156,700	153,500	153,500	-1,800	-1.16	6,036	-
[3466]	25/11/28	157,000	157,000	155,100	155,300	-1,500	-0.96	4,261	-
[3466]	25/11/27	156,400	156,900	155,100	156,800	+400	+0.26	4,729	-
[3466]	25/11/26	155,100	156,400	154,500	156,400	+1,900	+1.23	4,581	-
[3466]	25/11/25	154,500	155,100	153,400	154,500	+300	+0.19	3,649	-
[3466]	25/11/21	153,300	154,200	152,300	154,200	+1,400	+0.92	6,066	-
[3466]	25/11/20	153,000	153,700	152,300	152,800	+400	+0.26	2,742	-
[3466]	25/11/19	152,400	152,500	151,200	152,400	-100	-0.07	4,414	-
[3466]	25/11/18	154,600	154,900	152,400	152,500	-2,200	-1.42	3,917	-
[3466]	25/11/17	153,600	154,700	153,000	154,700	+1,000	+0.65	3,515	-
[3466]	25/11/14	152,900	153,700	152,800	153,700	+800	+0.52	3,136	-
[3466]	25/11/13	153,700	153,700	152,300	152,900	-500	-0.33	1,799	-
[3466]	25/11/12	154,200	154,600	153,200	153,400	-800	-0.52	3,043	-
[3466]	25/11/11	153,000	154,200	152,600	154,200	+1,700	+1.11	3,701	-
[3466]	25/11/10	152,100	153,300	152,000	152,500	+900	+0.59	4,341	-
[3466]	25/11/07	152,000	152,000	151,100	151,600	-300	-0.20	3,192	-
[3466]	25/11/06	151,600	151,900	151,000	151,900	+600	+0.40	5,076	-
[3466]	25/11/05	150,800	151,800	149,800	151,300	+500	+0.33	10,182	-
[3466]	25/11/04	150,000	150,900	149,700	150,800	+1,700	+1.14	4,420	-
[3466]	25/10/31	149,900	150,400	149,100	149,100	-800	-0.53	6,078	-
[3466]	25/10/30	148,900	150,300	148,300	149,900	+700	+0.47	6,482	-
[3466]	25/10/29	150,200	150,300	148,200	149,200	-900	-0.60	7,311	-
[3466]	25/10/28	150,600	150,600	149,200	150,100	-1,000	-0.66	7,805	-
[3466]	25/10/27	150,800	151,100	149,800	151,100	+1,000	+0.67	6,180	-
[3466]	25/10/24	150,900	151,100	149,600	150,100	-300	-0.20	6,827	-
[3466]	25/10/23	150,000	151,300	149,700	150,400	+1,000	+0.67	10,967	-
[3466]	25/10/22	147,100	150,400	147,100	149,400	+3,400	+2.33	8,736	-
[3466]	25/10/21	146,300	146,600	145,300	146,000	0	0.00	2,638	-
[3466]	25/10/20	145,700	146,200	145,000	146,000	+300	+0.21	3,286	-
[3466]	25/10/17	145,400	146,100	144,600	145,700	-100	-0.07	3,272	-
[3466]	25/10/16	144,800	145,800	144,000	145,800	+1,300	+0.90	2,105	-
[3466]	25/10/15	143,000	144,900	143,000	144,500	+700	+0.49	3,271	-
[3466]	25/10/14	143,000	143,900	141,800	143,800	+200	+0.14	3,442	-
[3466]	25/10/10	143,700	144,300	143,500	143,600	-700	-0.49	1,940	-
[3466]	25/10/09	144,100	144,500	143,100	144,300	+300	+0.21	4,203	-
[3466]	25/10/08	145,400	145,800	144,000	144,000	-1,700	-1.17	3,366	-
[3466]	25/10/07	145,300	145,700	145,000	145,700	0	0.00	3,221	-
[3466]	25/10/06	144,000	146,000	143,900	145,700	+2,000	+1.39	3,968	-
[3466]	25/10/03	142,700	143,900	142,700	143,700	+600	+0.42	4,349	-
[3466]	25/10/02	143,200	144,600	142,300	143,100	+200	+0.14	4,328	-
[3466]	25/10/01	143,300	143,500	141,700	142,900	-600	-0.42	4,469	-
[3466]	25/09/30	142,300	143,500	141,900	143,500	+1,500	+1.06	4,746	-
[3466]	25/09/29	144,900	144,900	141,800	142,000	-2,400	-1.66	7,818	-
[3466]	25/09/26	144,400	144,800	143,800	144,400	+600	+0.42	4,414	-
[3466]	25/09/25	143,800	143,900	142,400	143,800	+1,000	+0.70	4,263	-
[3466]	25/09/24	142,900	143,500	142,100	142,800	-200	-0.14	6,089	-
[3466]	25/09/22	141,200	143,000	140,900	143,000	+2,000	+1.42	6,719	-
[3466]	25/09/19	141,000	141,600	140,400	141,000	+600	+0.43	10,538	-
[3466]	25/09/18	141,400	141,500	140,300	140,400	-900	-0.64	5,327	-
[3466]	25/09/17	142,100	142,200	140,200	141,300	-800	-0.56	7,569	-
[3466]	25/09/16	142,000	142,300	141,400	142,100	-100	-0.07	5,864	-
[3466]	25/09/12	141,600	142,200	141,000	142,200	+900	+0.64	8,314	-
[3466]	25/09/11	140,900	141,500	140,700	141,300	+500	+0.36	3,352	-
[3466]	25/09/10	140,500	141,000	140,300	140,800	-500	-0.35	4,599	-
[3466]	25/09/09	140,300	141,600	140,300	141,300	+1,000	+0.71	4,208	-
[3466]	25/09/08	141,100	141,100	140,200	140,300	-200	-0.14	5,602	-
[3466]	25/09/05	141,100	141,600	140,100	140,500	-600	-0.43	6,049	-