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
[3472]	26/10/29	66,000	66,000	65,300	65,900	-500.0	-0.75	1,813	28,489,031,680
[3472]	26/10/28	66,500	66,700	66,100	66,400	-200.0	-0.30	991	28,705,185,792
[3472]	26/10/27	67,000	67,000	66,600	66,600	-300.0	-0.45	776	28,791,646,208
[3472]	26/10/26	66,500	66,900	66,200	66,900	+1,000.0	+1.52	1,637	28,921,337,856
[3472]	26/10/23	66,000	66,600	65,800	65,900	-400.0	-0.60	1,334	28,489,031,680
[3472]	26/10/22	66,200	66,700	65,800	66,300	+300.0	+0.45	1,182	28,661,954,560
[3472]	26/10/21	65,700	66,300	65,700	66,000	+300.0	+0.46	684	28,532,262,912
[3472]	26/10/20	65,900	66,300	65,600	65,700	-600.0	-0.90	799	28,402,569,216
[3472]	26/10/19	66,200	66,500	65,800	66,300	-200.0	-0.30	741	28,661,954,560
[3472]	26/10/16	66,100	66,900	65,900	66,500	+400.0	+0.61	1,187	28,748,414,976
[3472]	26/10/15	65,600	66,100	65,400	66,100	-200.0	-0.30	1,598	28,575,492,096
[3472]	26/10/14	65,700	66,300	65,600	66,300	+400.0	+0.61	1,442	28,661,954,560
[3472]	26/10/13	65,200	66,300	65,200	65,900	+700.0	+1.07	1,158	28,489,031,680
[3472]	26/10/09	64,600	65,300	64,500	65,200	+600.0	+0.93	1,191	28,186,417,152
[3472]	26/10/08	65,000	65,000	64,400	64,600	-600.0	-0.92	2,729	27,927,031,808
[3472]	26/10/07	66,000	66,000	65,200	65,200	-600.0	-0.91	979	28,186,417,152
[3472]	26/10/06	65,700	66,300	65,700	65,800	-100.0	-0.15	933	28,445,800,448
[3472]	26/10/05	66,300	66,500	65,800	65,900	-300.0	-0.45	1,702	28,489,031,680
[3472]	26/10/02	66,700	66,700	66,000	66,200	-500.0	-0.75	1,551	28,618,723,328
[3472]	26/10/01	66,700	67,000	66,500	66,700	-100.0	-0.15	907	28,834,877,440
[3472]	26/09/30	66,800	67,100	66,600	66,800	0	+0.00	685	28,878,106,624
[3472]	26/09/29	66,800	66,800	66,300	66,800	-200.0	-0.30	1,405	28,878,106,624
[3472]	26/09/28	66,900	67,300	66,700	67,000	+100.0	+0.15	1,249	28,964,569,088
[3472]	26/09/25	67,400	67,400	66,500	66,900	-500.0	-0.74	1,002	28,921,337,856
[3472]	26/09/24	67,400	67,400	66,900	67,400	+500.0	+0.75	1,398	29,137,491,968
[3472]	26/09/18	67,400	67,600	66,700	66,900	-600.0	-0.89	1,124	28,921,337,856
[3472]	26/09/17	67,000	67,500	66,900	67,500	+300.0	+0.45	721	29,180,723,200
[3472]	26/09/16	67,400	67,400	66,900	67,200	+200.0	+0.30	788	29,051,029,504
[3472]	26/09/15	66,600	67,200	66,600	67,000	+400.0	+0.60	1,125	28,964,569,088
[3472]	26/09/14	65,200	66,600	65,200	66,600	+1,300.0	+1.99	1,365	28,791,646,208
[3472]	26/09/11	65,300	65,600	64,900	65,300	-300.0	-0.46	2,845	28,229,646,336
[3472]	26/09/10	66,000	66,000	65,200	65,600	-100.0	-0.15	1,048	28,359,340,032
[3472]	26/09/09	65,800	66,100	65,400	65,700	-100.0	-0.15	979	28,402,569,216
[3472]	26/09/08	65,700	66,200	65,300	65,800	+100.0	+0.15	1,623	28,445,800,448
[3472]	26/09/07	66,000	66,000	65,600	65,700	0	+0.00	2,663	28,402,569,216
[3472]	26/09/04	65,600	66,200	65,600	65,700	+100.0	+0.15	1,188	28,402,569,216
[3472]	26/09/03	66,300	66,300	65,600	65,600	-400.0	-0.61	1,304	28,359,340,032
[3472]	26/09/02	66,200	66,300	65,800	66,000	-100.0	-0.15	2,287	28,532,262,912
[3472]	26/09/01	66,400	66,900	65,700	66,100	-400.0	-0.60	2,562	28,575,492,096
[3472]	26/08/31	66,900	66,900	66,400	66,500	-400.0	-0.60	2,250	28,748,414,976
[3472]	26/08/28	67,100	67,200	66,100	66,900	-800.0	-1.18	2,322	28,921,337,856
[3472]	26/08/27	67,800	68,200	67,400	67,700	0	+0.00	2,054	29,267,183,616
[3472]	26/08/26	67,400	67,800	67,200	67,700	+500.0	+0.74	1,123	29,267,183,616
[3472]	26/08/25	67,000	67,400	66,800	67,200	+200.0	+0.30	1,002	29,051,029,504
[3472]	26/08/24	66,800	67,200	66,700	67,000	-100.0	-0.15	1,110	28,964,569,088
[3472]	26/08/21	67,000	67,100	66,700	67,100	0	+0.00	711	29,007,800,320
[3472]	26/08/20	66,800	67,100	66,600	67,100	+700.0	+1.05	1,007	29,007,800,320
[3472]	26/08/19	67,200	67,200	66,300	66,400	-800.0	-1.19	1,070	28,705,185,792
[3472]	26/08/18	67,500	67,500	66,700	67,200	-300.0	-0.44	983	29,051,029,504
[3472]	26/08/17	67,400	67,600	67,000	67,500	+400.0	+0.60	1,616	29,180,723,200
[3472]	26/08/14	66,500	67,100	66,200	67,100	+1,100.0	+1.67	862	29,007,800,320
[3472]	26/08/13	66,500	66,500	66,000	66,000	-400.0	-0.60	569	28,532,262,912
[3472]	26/08/12	66,300	66,400	65,800	66,400	+100.0	+0.15	689	28,705,185,792
[3472]	26/08/10	65,800	66,800	65,600	66,300	+600.0	+0.91	1,005	28,661,954,560
[3472]	26/08/07	65,400	66,100	65,300	65,700	+300.0	+0.46	841	28,402,569,216
[3472]	26/08/06	65,200	65,500	65,100	65,400	+100.0	+0.15	675	28,272,877,568
[3472]	26/08/05	65,300	65,300	64,900	65,300	+200.0	+0.31	1,062	28,229,646,336
[3472]	26/08/04	65,400	65,600	64,600	65,100	+100.0	+0.15	643	28,143,185,920
[3472]	26/08/03	65,900	65,900	65,000	65,000	-600.0	-0.91	999	28,099,954,688
[3472]	26/07/31	66,400	66,400	65,600	65,600	-500.0	-0.76	1,354	28,359,340,032
[3472]	26/07/30	65,600	66,100	64,600	66,100	+300.0	+0.46	3,313	28,575,492,096
[3472]	26/07/29	65,100	65,800	64,900	65,800	+400.0	+0.61	2,068	28,445,800,448
[3472]	26/07/28	65,500	65,800	65,000	65,400	+200.0	+0.31	1,105	28,272,877,568
[3472]	26/07/27	64,100	65,600	64,100	65,200	+1,200.0	+1.88	1,557	28,186,417,152
[3472]	26/07/24	64,200	64,200	63,500	64,000	-200.0	-0.31	2,906	27,667,648,512
[3472]	26/07/23	65,500	65,800	64,200	64,200	-1,600.0	-2.43	3,348	27,754,108,928
[3472]	26/07/22	66,500	66,500	65,700	65,800	-700.0	-1.05	1,861	28,445,800,448
[3472]	26/07/21	65,300	66,500	65,300	66,500	+1,100.0	+1.68	2,435	28,748,414,976
[3472]	26/07/17	66,100	66,200	64,900	65,400	-700	-1.06	2,131	-
[3472]	26/07/16	67,000	67,400	66,000	66,100	-1,000	-1.49	1,338	-
[3472]	26/07/15	66,800	67,300	66,500	67,100	+600	+0.90	1,113	-
[3472]	26/07/14	66,500	66,800	66,200	66,500	+100	+0.15	900	-
[3472]	26/07/13	66,700	67,000	65,900	66,400	-100	-0.15	1,577	-
[3472]	26/07/10	66,200	66,800	66,000	66,500	+300	+0.45	1,120	-
[3472]	26/07/09	65,900	66,400	65,600	66,200	+400	+0.61	1,061	-
[3472]	26/07/08	66,200	66,300	65,800	65,800	-300	-0.45	779	-
[3472]	26/07/07	66,200	66,600	66,100	66,100	0	0.00	878	-
[3472]	26/07/06	66,000	66,800	66,000	66,100	-200	-0.30	1,722	-
[3472]	26/07/03	65,300	66,300	64,800	66,300	+1,700	+2.63	1,480	-
[3472]	26/07/02	64,900	65,300	64,500	64,600	+200	+0.31	1,113	-
[3472]	26/07/01	65,000	65,100	64,400	64,400	-500	-0.77	1,028	-
[3472]	26/06/30	65,000	65,400	64,400	64,900	+700	+1.09	1,282	-
[3472]	26/06/29	64,300	64,700	64,000	64,200	-100	-0.16	1,122	-
[3472]	26/06/26	63,800	64,300	63,600	64,300	+500	+0.78	1,427	-
[3472]	26/06/25	64,200	64,200	63,400	63,800	+300	+0.47	1,606	-
[3472]	26/06/24	63,100	63,900	63,100	63,500	-100	-0.16	1,644	-
[3472]	26/06/23	63,300	63,800	63,100	63,600	+200	+0.32	1,300	-
[3472]	26/06/22	63,600	64,200	63,400	63,400	-200	-0.31	1,299	-
[3472]	26/06/19	64,300	64,300	63,500	63,600	-500	-0.78	900	-
[3472]	26/06/18	64,300	64,500	63,600	64,100	-200	-0.31	1,300	-
[3472]	26/06/17	63,700	64,600	63,500	64,300	+500	+0.78	1,236	-
[3472]	26/06/16	64,400	64,400	63,300	63,800	-700	-1.09	1,462	-
[3472]	26/06/15	64,600	64,900	64,000	64,500	+400	+0.62	1,965	-
[3472]	26/06/12	63,600	64,400	63,400	64,100	+900	+1.42	2,836	-
[3472]	26/06/11	63,400	63,700	62,700	63,200	-200	-0.32	1,390	-
[3472]	26/06/10	62,900	63,400	62,400	63,400	+500	+0.79	2,417	-
[3472]	26/06/09	63,200	63,400	62,600	62,900	-400	-0.63	1,861	-
[3472]	26/06/08	62,600	63,700	62,300	63,300	+200	+0.32	1,981	-
[3472]	26/06/05	63,600	63,800	62,800	63,100	+300	+0.48	2,702	-
[3472]	26/06/04	64,200	64,200	62,700	62,800	-1,300	-2.03	3,492	-
[3472]	26/06/03	63,500	64,400	63,200	64,100	+700	+1.10	3,171	-
[3472]	26/06/02	64,100	64,200	63,000	63,400	-500	-0.78	3,888	-
[3472]	26/06/01	65,600	65,600	63,600	63,900	-2,000	-3.03	5,992	-
[3472]	26/05/29	66,500	66,500	65,700	65,900	-400	-0.60	3,535	-
[3472]	26/05/28	65,100	66,300	65,100	66,300	-1,600	-2.36	8,353	-
[3472]	26/05/27	68,600	68,600	67,600	67,900	-200	-0.29	7,189	-
[3472]	26/05/26	68,300	68,600	68,000	68,100	-200	-0.29	2,789	-
[3472]	26/05/25	68,200	68,500	68,000	68,300	+400	+0.59	2,959	-
[3472]	26/05/22	68,400	68,400	67,800	67,900	-100	-0.15	2,876	-
[3472]	26/05/21	68,200	68,600	68,000	68,000	-100	-0.15	3,181	-
[3472]	26/05/20	68,900	69,400	68,000	68,100	-600	-0.87	3,919	-
[3472]	26/05/19	68,400	69,300	68,400	68,700	-200	-0.29	2,430	-
[3472]	26/05/18	69,200	69,300	68,600	68,900	-200	-0.29	2,573	-
[3472]	26/05/15	69,200	69,500	68,800	69,100	+200	+0.29	1,694	-
[3472]	26/05/14	69,500	69,600	68,700	68,900	-500	-0.72	3,154	-
[3472]	26/05/13	70,000	70,100	69,200	69,400	-600	-0.86	3,375	-
[3472]	26/05/12	70,500	70,700	70,000	70,000	-800	-1.13	2,768	-
[3472]	26/05/11	71,100	71,200	70,700	70,800	0	0.00	1,489	-
[3472]	26/05/08	71,200	71,200	70,800	70,800	0	0.00	1,611	-
[3472]	26/05/07	70,900	71,500	70,600	70,800	+300	+0.43	1,417	-
[3472]	26/05/01	70,800	71,000	70,300	70,500	-300	-0.42	1,498	-
[3472]	26/04/30	71,200	71,300	70,600	70,800	-600	-0.84	1,647	-
[3472]	26/04/28	71,200	71,600	71,000	71,400	+200	+0.28	1,206	-
[3472]	26/04/27	70,800	71,400	70,600	71,200	+400	+0.56	1,134	-
[3472]	26/04/24	71,300	71,400	70,800	70,800	-600	-0.84	934	-
[3472]	26/04/23	71,200	71,600	70,900	71,400	+500	+0.71	838	-
[3472]	26/04/22	71,400	71,400	70,800	70,900	-500	-0.70	1,239	-
[3472]	26/04/21	71,900	72,100	71,300	71,400	-500	-0.70	1,055	-
[3472]	26/04/20	72,000	72,300	71,700	71,900	+500	+0.70	846	-
[3472]	26/04/17	72,300	72,300	71,300	71,400	-800	-1.11	1,124	-
[3472]	26/04/16	72,000	72,400	71,800	72,200	-100	-0.14	1,042	-
[3472]	26/04/15	72,300	72,600	71,900	72,300	+400	+0.56	1,671	-
[3472]	26/04/14	71,900	72,500	71,700	71,900	+300	+0.42	1,437	-
[3472]	26/04/13	72,200	72,200	71,200	71,600	-400	-0.56	1,329	-
[3472]	26/04/10	72,200	72,200	71,600	72,000	0	0.00	784	-
[3472]	26/04/09	72,900	72,900	71,800	72,000	-1,000	-1.37	1,487	-
[3472]	26/04/08	71,900	73,000	71,700	73,000	+1,800	+2.53	1,901	-
[3472]	26/04/07	71,300	71,600	71,000	71,200	+100	+0.14	868	-
[3472]	26/04/06	70,800	71,500	70,400	71,100	+200	+0.28	1,434	-
[3472]	26/04/03	70,300	70,900	70,100	70,900	+900	+1.29	1,556	-
[3472]	26/04/02	71,000	71,100	69,500	70,000	-600	-0.85	2,511	-
[3472]	26/04/01	69,700	70,600	69,600	70,600	+2,200	+3.22	2,487	-
[3472]	26/03/31	68,800	69,200	68,400	68,400	-100	-0.15	1,843	-
[3472]	26/03/30	69,900	69,900	68,400	68,500	-2,000	-2.84	4,738	-
[3472]	26/03/27	70,500	70,700	70,200	70,500	-300	-0.42	1,358	-
[3472]	26/03/26	71,600	71,600	70,600	70,800	-800	-1.12	1,808	-
[3472]	26/03/25	71,300	71,900	71,100	71,600	+800	+1.13	1,274	-
[3472]	26/03/24	71,000	71,600	70,800	70,800	+700	+1.00	1,719	-
[3472]	26/03/23	71,500	71,500	69,800	70,100	-1,600	-2.23	3,895	-
[3472]	26/03/19	72,500	72,700	71,300	71,700	-800	-1.10	2,369	-
[3472]	26/03/18	72,100	72,800	72,100	72,500	+300	+0.42	1,355	-
[3472]	26/03/17	72,400	72,800	71,800	72,200	+100	+0.14	764	-
[3472]	26/03/16	71,700	72,400	71,500	72,100	+300	+0.42	996	-
[3472]	26/03/13	72,400	72,700	71,800	71,800	-500	-0.69	1,923	-
[3472]	26/03/12	73,800	73,800	72,200	72,300	-1,500	-2.03	1,962	-
[3472]	26/03/11	73,700	74,400	73,200	73,800	+700	+0.96	1,129	-
[3472]	26/03/10	72,500	73,300	72,200	73,100	+1,100	+1.53	2,276	-
[3472]	26/03/09	71,900	72,300	71,100	72,000	-700	-0.96	3,227	-
[3472]	26/03/06	73,000	73,200	72,500	72,700	-900	-1.22	1,934	-
[3472]	26/03/05	73,000	74,000	73,000	73,600	+2,100	+2.94	3,059	-
[3472]	26/03/04	73,200	73,200	71,100	71,500	-2,400	-3.25	4,382	-
[3472]	26/03/03	75,300	75,300	73,800	73,900	-1,100	-1.47	3,932	-
[3472]	26/03/02	75,200	75,300	74,700	75,000	-200	-0.27	2,227	-
[3472]	26/02/27	75,900	75,900	75,100	75,200	-700	-0.92	2,377	-
[3472]	26/02/26	76,300	76,300	75,700	75,900	-600	-0.78	1,578	-
[3472]	26/02/25	76,500	76,700	75,800	76,500	-200	-0.26	1,765	-
[3472]	26/02/24	75,900	76,800	75,600	76,700	+1,100	+1.46	2,324	-
[3472]	26/02/20	75,700	75,900	75,400	75,600	-400	-0.53	1,112	-
[3472]	26/02/19	76,300	76,300	75,600	76,000	-300	-0.39	827	-
[3472]	26/02/18	76,100	76,300	75,600	76,300	+600	+0.79	1,242	-
[3472]	26/02/17	76,400	76,400	75,400	75,700	-800	-1.05	1,367	-
[3472]	26/02/16	75,900	76,500	75,700	76,500	+900	+1.19	1,423	-
[3472]	26/02/13	75,900	76,100	75,000	75,600	-500	-0.66	1,998	-
[3472]	26/02/12	76,500	76,900	76,100	76,100	-700	-0.91	1,501	-
[3472]	26/02/10	76,000	76,800	75,800	76,800	+1,600	+2.13	2,891	-
[3472]	26/02/09	75,400	76,100	75,200	75,200	0	0.00	1,799	-
[3472]	26/02/06	76,000	76,000	75,100	75,200	-500	-0.66	1,256	-
[3472]	26/02/05	75,700	76,100	75,500	75,700	+200	+0.26	1,439	-
[3472]	26/02/04	74,900	75,900	74,700	75,500	+600	+0.80	1,491	-
[3472]	26/02/03	74,900	75,400	74,500	74,900	+400	+0.54	1,723	-
[3472]	26/02/02	75,200	75,200	74,500	74,500	-400	-0.53	1,759	-
[3472]	26/01/30	75,500	75,600	74,900	74,900	-1,000	-1.32	1,531	-
[3472]	26/01/29	75,200	75,900	74,700	75,900	+300	+0.40	3,186	-
[3472]	26/01/28	75,700	75,700	75,100	75,600	+300	+0.40	1,203	-
[3472]	26/01/27	75,900	75,900	75,100	75,300	0	0.00	1,234	-
[3472]	26/01/26	75,900	75,900	75,300	75,300	-500	-0.66	1,610	-
[3472]	26/01/23	75,900	76,100	75,600	75,800	0	0.00	1,141	-
[3472]	26/01/22	75,700	76,300	75,400	75,800	+700	+0.93	1,332	-
[3472]	26/01/21	75,800	75,800	75,000	75,100	-1,000	-1.31	2,542	-
[3472]	26/01/20	77,000	77,000	76,100	76,100	-400	-0.52	1,738	-
[3472]	26/01/19	77,500	77,500	76,500	76,500	-1,100	-1.42	2,324	-
[3472]	26/01/16	77,900	78,300	77,500	77,600	-400	-0.51	1,626	-
[3472]	26/01/15	77,300	78,000	77,300	78,000	+400	+0.52	1,424	-
[3472]	26/01/14	77,800	77,900	77,000	77,600	0	0.00	1,966	-
[3472]	26/01/13	78,000	78,200	77,200	77,600	-500	-0.64	2,577	-
[3472]	26/01/09	77,800	78,100	77,200	78,100	+300	+0.39	1,578	-
[3472]	26/01/08	77,100	78,100	77,100	77,800	+700	+0.91	4,127	-
[3472]	26/01/07	76,500	77,200	76,200	77,100	+600	+0.78	2,811	-
[3472]	26/01/06	76,100	76,600	76,000	76,500	+400	+0.53	1,855	-
[3472]	26/01/05	76,600	76,600	75,500	76,100	+100	+0.13	2,083	-
[3472]	25/12/30	76,300	76,600	76,000	76,000	-300	-0.39	1,146	-
[3472]	25/12/29	76,600	76,700	76,100	76,300	0	0.00	1,764	-
[3472]	25/12/26	76,100	76,400	75,700	76,300	+300	+0.39	1,875	-
[3472]	25/12/25	75,600	76,100	75,100	76,000	+400	+0.53	2,604	-
[3472]	25/12/24	75,500	75,800	75,300	75,600	+200	+0.27	1,104	-
[3472]	25/12/23	74,800	75,400	74,800	75,400	+400	+0.53	1,594	-
[3472]	25/12/22	75,700	75,900	75,000	75,000	-600	-0.79	1,704	-
[3472]	25/12/19	75,500	75,800	75,100	75,600	+200	+0.27	1,144	-
[3472]	25/12/18	74,800	75,600	74,700	75,400	+700	+0.94	1,830	-
[3472]	25/12/17	75,200	75,200	74,500	74,700	-500	-0.66	1,891	-
[3472]	25/12/16	75,900	76,100	75,100	75,200	-900	-1.18	1,756	-
[3472]	25/12/15	75,500	76,200	75,000	76,100	+300	+0.40	2,308	-
[3472]	25/12/12	74,500	75,800	74,400	75,800	+1,300	+1.74	3,543	-
[3472]	25/12/11	76,000	76,000	74,400	74,500	-1,400	-1.84	2,283	-
[3472]	25/12/10	75,300	75,900	74,900	75,900	+1,100	+1.47	3,026	-
[3472]	25/12/09	75,100	75,300	74,600	74,800	-300	-0.40	2,249	-
[3472]	25/12/08	74,700	75,300	74,700	75,100	+400	+0.54	2,504	-
[3472]	25/12/05	75,500	75,700	74,700	74,700	-900	-1.19	5,373	-
[3472]	25/12/04	76,600	76,800	75,500	75,600	-1,000	-1.31	5,233	-
[3472]	25/12/03	76,000	77,100	75,700	76,600	+700	+0.92	7,593	-
[3472]	25/12/02	77,800	78,900	75,800	75,900	-5,400	-6.64	39,219	-
[3472]	25/12/01	79,500	81,300	79,000	81,300	+600	+0.74	27,911	-
[3472]	25/11/28	80,700	82,000	80,700	80,700	-900	-1.10	5,033	-
[3472]	25/11/27	79,700	81,600	79,700	81,600	-1,300	-1.57	10,899	-
[3472]	25/11/26	83,000	83,000	82,100	82,900	+900	+1.10	7,116	-
[3472]	25/11/25	82,800	83,500	81,900	82,000	+700	+0.86	5,417	-
[3472]	25/11/21	80,000	81,600	79,700	81,300	+700	+0.87	5,940	-
[3472]	25/11/20	80,000	81,500	79,700	80,600	+600	+0.75	8,063	-
[3472]	25/11/19	82,300	83,200	80,000	80,000	-2,400	-2.91	10,095	-
[3472]	25/11/18	83,300	83,800	82,400	82,400	-400	-0.48	2,384	-
[3472]	25/11/17	82,900	83,400	82,200	82,800	-100	-0.12	2,876	-
[3472]	25/11/14	83,100	83,900	82,800	82,900	-500	-0.60	3,620	-
[3472]	25/11/13	84,100	84,400	83,400	83,400	-1,200	-1.42	10,239	-
[3472]	25/11/12	84,500	85,000	84,400	84,600	+200	+0.24	1,080	-
[3472]	25/11/11	84,000	84,500	84,000	84,400	+300	+0.36	1,615	-
[3472]	25/11/10	84,000	84,700	83,700	84,100	+1,300	+1.57	2,257	-
[3472]	25/11/07	83,200	83,800	82,800	82,800	-300	-0.36	1,637	-
[3472]	25/11/06	82,500	83,200	82,100	83,100	+1,100	+1.34	1,523	-
[3472]	25/11/05	81,500	82,000	81,100	82,000	+200	+0.24	1,898	-
[3472]	25/11/04	81,500	81,900	81,200	81,800	+300	+0.37	2,044	-
[3472]	25/10/31	82,000	82,000	81,200	81,500	-300	-0.37	1,541	-
[3472]	25/10/30	80,900	81,900	80,600	81,800	+900	+1.11	1,290	-
[3472]	25/10/29	81,900	82,100	80,700	80,900	-1,200	-1.46	1,553	-
[3472]	25/10/28	82,700	82,700	81,800	82,100	-500	-0.61	1,137	-
[3472]	25/10/27	82,600	82,700	82,000	82,600	+600	+0.73	631	-
[3472]	25/10/24	82,800	82,800	81,700	82,000	-400	-0.49	1,105	-
[3472]	25/10/23	82,000	82,700	81,800	82,400	+200	+0.24	743	-
[3472]	25/10/22	81,700	82,400	81,500	82,200	+500	+0.61	554	-
[3472]	25/10/21	82,000	82,100	81,600	81,700	-200	-0.24	652	-
[3472]	25/10/20	82,100	82,300	81,800	81,900	-200	-0.24	651	-
[3472]	25/10/17	82,700	83,000	82,100	82,100	-900	-1.08	889	-
[3472]	25/10/16	81,800	83,000	81,800	83,000	+1,200	+1.47	897	-
[3472]	25/10/15	80,200	81,800	80,200	81,800	+1,600	+2.00	734	-
[3472]	25/10/14	80,200	80,300	79,500	80,200	-400	-0.50	934	-
[3472]	25/10/10	81,700	82,200	80,500	80,600	-1,000	-1.23	1,014	-
[3472]	25/10/09	82,000	82,000	81,100	81,600	+200	+0.25	793	-
[3472]	25/10/08	81,500	81,900	81,400	81,400	0	0.00	681	-
[3472]	25/10/07	81,200	81,500	80,900	81,400	+200	+0.25	893	-
[3472]	25/10/06	80,500	81,200	80,300	81,200	+1,400	+1.75	1,294	-
[3472]	25/10/03	80,900	80,900	79,800	79,800	-700	-0.87	817	-
[3472]	25/10/02	79,900	81,300	79,200	80,500	+600	+0.75	2,309	-
[3472]	25/10/01	80,100	80,200	78,700	79,900	-100	-0.13	2,679	-
[3472]	25/09/30	79,900	80,600	79,400	80,000	+400	+0.50	856	-
[3472]	25/09/29	80,000	80,200	79,600	79,600	-700	-0.87	794	-
[3472]	25/09/26	79,800	80,300	79,600	80,300	+500	+0.63	916	-
[3472]	25/09/25	79,200	80,000	79,200	79,800	+300	+0.38	657	-
[3472]	25/09/24	79,300	79,500	78,900	79,500	+300	+0.38	528	-
[3472]	25/09/22	78,700	79,300	78,500	79,200	+600	+0.76	735	-
[3472]	25/09/19	79,600	79,800	78,600	78,600	-800	-1.01	1,192	-
[3472]	25/09/18	80,200	80,200	79,400	79,400	-600	-0.75	468	-
[3472]	25/09/17	80,100	80,300	79,600	80,000	-600	-0.74	872	-
[3472]	25/09/16	80,300	80,700	80,100	80,600	+300	+0.37	707	-
[3472]	25/09/12	80,000	80,300	79,400	80,300	+700	+0.88	1,240	-
[3472]	25/09/11	79,300	80,000	79,000	79,600	+200	+0.25	670	-
[3472]	25/09/10	79,400	79,500	79,000	79,400	-300	-0.38	636	-
[3472]	25/09/09	79,500	79,800	79,100	79,700	+400	+0.50	663	-
[3472]	25/09/08	80,400	80,400	79,200	79,300	+100	+0.13	1,286	-
[3472]	25/09/05	79,100	79,300	78,600	79,200	+100	+0.13	1,187	-