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
[3279]	26/10/29	124,500	124,600	123,200	123,800	-800.0	-0.64	4,133	294,188,154,880
[3279]	26/10/28	126,600	126,800	124,400	124,600	-2,000.0	-1.58	6,994	296,089,223,168
[3279]	26/10/27	127,100	127,500	126,400	126,600	0	+0.00	6,530	300,841,861,120
[3279]	26/10/26	125,300	127,200	125,200	126,600	+1,500.0	+1.20	5,446	300,841,861,120
[3279]	26/10/23	124,100	126,000	123,900	125,100	+1,500.0	+1.21	4,409	297,277,390,848
[3279]	26/10/22	123,300	124,100	122,600	123,600	+300.0	+0.24	4,966	293,712,920,576
[3279]	26/10/21	123,000	123,800	122,900	123,300	+400.0	+0.33	4,478	293,000,019,968
[3279]	26/10/20	124,200	124,200	122,700	122,900	-1,400.0	-1.13	4,207	292,049,485,824
[3279]	26/10/19	125,000	125,500	124,300	124,300	-700.0	-0.56	4,213	295,376,322,560
[3279]	26/10/16	125,800	125,800	124,300	125,000	-400.0	-0.32	4,516	297,039,757,312
[3279]	26/10/15	123,300	125,400	122,900	125,400	+1,900.0	+1.54	6,805	297,990,291,456
[3279]	26/10/14	123,600	123,800	122,800	123,500	+100.0	+0.08	4,791	293,475,287,040
[3279]	26/10/13	125,000	125,000	123,000	123,400	0	+0.00	5,239	293,237,653,504
[3279]	26/10/09	123,700	124,300	123,200	123,400	0	+0.00	4,568	293,237,653,504
[3279]	26/10/08	124,300	124,300	122,800	123,400	-1,000.0	-0.80	7,521	293,237,653,504
[3279]	26/10/07	126,100	126,100	124,400	124,400	-900.0	-0.72	7,634	295,613,956,096
[3279]	26/10/06	123,800	125,500	123,500	125,300	+1,100.0	+0.89	4,307	297,752,657,920
[3279]	26/10/05	124,800	125,000	124,100	124,200	-800.0	-0.64	4,110	295,138,689,024
[3279]	26/10/02	127,400	127,400	124,900	125,000	-2,200.0	-1.73	4,877	297,039,757,312
[3279]	26/10/01	127,700	128,200	127,100	127,200	-300.0	-0.24	5,025	302,267,662,336
[3279]	26/09/30	127,900	128,500	127,100	127,500	-500.0	-0.39	4,331	302,980,530,176
[3279]	26/09/29	129,100	129,200	127,900	128,000	-1,500.0	-1.16	5,443	304,168,697,856
[3279]	26/09/28	129,700	129,800	129,100	129,500	-200.0	-0.15	4,337	307,733,168,128
[3279]	26/09/25	130,700	131,000	129,300	129,700	-600.0	-0.46	3,889	308,208,435,200
[3279]	26/09/24	130,100	131,000	130,000	130,300	+300.0	+0.23	3,562	309,634,236,416
[3279]	26/09/18	131,300	131,400	130,000	130,000	-1,200.0	-0.91	5,126	308,921,335,808
[3279]	26/09/17	131,100	132,100	131,000	131,200	-100.0	-0.08	4,295	311,772,905,472
[3279]	26/09/16	131,100	131,500	130,600	131,300	+300.0	+0.23	3,888	312,010,539,008
[3279]	26/09/15	131,000	131,300	130,200	131,000	-200.0	-0.15	5,454	311,297,671,168
[3279]	26/09/14	130,600	131,800	130,600	131,200	+600.0	+0.46	3,457	311,772,905,472
[3279]	26/09/11	133,600	133,600	130,400	130,600	-1,300.0	-0.99	10,145	310,347,137,024
[3279]	26/09/10	132,000	132,300	131,500	131,900	0	+0.00	4,676	313,436,340,224
[3279]	26/09/09	130,600	132,200	130,200	131,900	+800.0	+0.61	7,187	313,436,340,224
[3279]	26/09/08	132,100	132,100	130,700	131,100	-1,400.0	-1.06	7,247	311,535,304,704
[3279]	26/09/07	133,700	133,800	132,500	132,500	-1,200.0	-0.90	5,387	314,862,141,440
[3279]	26/09/04	134,600	134,800	133,700	133,700	-1,100.0	-0.82	5,061	317,713,711,104
[3279]	26/09/03	136,500	136,900	134,800	134,800	-1,300.0	-0.96	4,841	320,327,680,000
[3279]	26/09/02	137,400	137,500	135,800	136,100	-800.0	-0.58	5,209	323,416,883,200
[3279]	26/09/01	135,900	137,000	135,500	136,900	+1,000.0	+0.74	5,173	325,317,918,720
[3279]	26/08/31	136,100	136,800	135,700	135,900	-100.0	-0.07	4,304	322,941,616,128
[3279]	26/08/28	137,700	138,300	136,000	136,000	-2,200.0	-1.59	4,971	323,179,249,664
[3279]	26/08/27	138,500	139,000	137,700	138,200	+300.0	+0.22	6,441	328,407,154,688
[3279]	26/08/26	138,500	139,000	137,800	137,900	+500.0	+0.36	3,493	327,694,254,080
[3279]	26/08/25	137,600	138,300	137,200	137,400	0	+0.00	4,100	326,506,086,400
[3279]	26/08/24	136,500	137,600	136,200	137,400	+1,000.0	+0.73	4,428	326,506,086,400
[3279]	26/08/21	137,300	137,400	136,000	136,400	-1,100.0	-0.80	4,639	324,129,783,808
[3279]	26/08/20	137,600	137,700	136,400	137,500	+1,000.0	+0.73	4,787	326,743,719,936
[3279]	26/08/19	137,000	137,300	136,100	136,500	-500.0	-0.36	5,094	324,367,417,344
[3279]	26/08/18	138,100	138,200	135,900	137,000	-2,200.0	-1.58	5,998	325,555,552,256
[3279]	26/08/17	139,700	140,300	138,900	139,200	+800.0	+0.58	4,616	330,783,457,280
[3279]	26/08/14	139,300	140,000	138,200	138,400	-1,300.0	-0.93	4,377	328,882,421,760
[3279]	26/08/13	140,600	141,500	139,300	139,700	-700.0	-0.50	3,641	331,971,624,960
[3279]	26/08/12	140,300	140,400	139,100	140,400	+700.0	+0.50	2,748	333,635,059,712
[3279]	26/08/10	140,800	140,800	139,100	139,700	-1,000.0	-0.71	3,146	331,971,624,960
[3279]	26/08/07	141,400	141,700	139,700	140,700	-500.0	-0.35	4,654	334,347,927,552
[3279]	26/08/06	142,000	142,900	139,900	141,200	+1,600.0	+1.15	5,822	335,536,095,232
[3279]	26/08/05	139,800	140,700	138,900	139,600	0	+0.00	5,206	331,733,991,424
[3279]	26/08/04	141,300	141,900	138,600	139,600	-1,600.0	-1.13	4,270	331,733,991,424
[3279]	26/08/03	143,700	144,200	141,000	141,200	-1,700.0	-1.19	8,242	335,536,095,232
[3279]	26/07/31	145,000	145,300	142,900	142,900	-2,700.0	-1.85	7,083	339,575,832,576
[3279]	26/07/30	144,400	145,600	142,700	145,600	-100.0	-0.07	6,899	345,991,905,280
[3279]	26/07/29	143,000	145,700	142,900	145,700	+2,800.0	+1.96	7,216	346,229,538,816
[3279]	26/07/28	142,600	143,500	141,500	142,900	+300.0	+0.21	5,688	339,575,832,576
[3279]	26/07/27	140,700	142,600	140,700	142,600	+1,800.0	+1.28	4,924	338,862,931,968
[3279]	26/07/24	140,700	141,400	140,000	140,800	-900.0	-0.64	4,869	334,585,561,088
[3279]	26/07/23	142,000	142,700	141,600	141,700	-300.0	-0.21	4,939	336,724,262,912
[3279]	26/07/22	142,300	142,300	140,500	142,000	+1,100.0	+0.78	6,184	337,437,163,520
[3279]	26/07/21	141,600	142,300	140,400	140,900	+1,000.0	+0.71	6,025	334,823,194,624
[3279]	26/07/17	138,500	143,000	138,200	139,900	+2,500	+1.82	6,412	-
[3279]	26/07/16	138,600	139,100	136,900	137,400	-1,400	-1.01	4,389	-
[3279]	26/07/15	139,100	139,900	138,700	138,800	+200	+0.14	4,039	-
[3279]	26/07/14	136,800	138,600	136,700	138,600	+1,900	+1.39	2,851	-
[3279]	26/07/13	137,000	137,800	136,700	136,700	-200	-0.15	2,775	-
[3279]	26/07/10	137,400	137,700	136,900	136,900	-400	-0.29	3,785	-
[3279]	26/07/09	139,000	139,000	136,800	137,300	-1,300	-0.94	3,867	-
[3279]	26/07/08	138,400	139,100	137,900	138,600	+500	+0.36	3,968	-
[3279]	26/07/07	138,700	139,300	138,100	138,100	-100	-0.07	3,615	-
[3279]	26/07/06	138,100	139,200	137,900	138,200	-100	-0.07	4,544	-
[3279]	26/07/03	136,600	138,800	136,400	138,300	+1,800	+1.32	5,594	-
[3279]	26/07/02	136,600	137,300	135,800	136,500	+200	+0.15	7,054	-
[3279]	26/07/01	137,400	137,600	135,600	136,300	-800	-0.58	5,934	-
[3279]	26/06/30	137,200	138,500	137,000	137,100	-100	-0.07	4,762	-
[3279]	26/06/29	138,500	138,500	137,100	137,200	-1,400	-1.01	4,017	-
[3279]	26/06/26	137,400	138,900	136,900	138,600	+2,200	+1.61	5,651	-
[3279]	26/06/25	136,000	137,400	135,000	136,400	+1,100	+0.81	7,642	-
[3279]	26/06/24	134,400	135,600	134,100	135,300	+1,700	+1.27	6,316	-
[3279]	26/06/23	133,700	134,600	133,300	133,600	+500	+0.38	6,655	-
[3279]	26/06/22	133,500	133,900	132,600	133,100	-100	-0.08	5,968	-
[3279]	26/06/19	132,900	134,200	132,500	133,200	+100	+0.08	9,234	-
[3279]	26/06/18	133,600	134,000	132,700	133,100	-400	-0.30	5,549	-
[3279]	26/06/17	133,600	134,200	132,500	133,500	-300	-0.22	6,449	-
[3279]	26/06/16	136,000	136,000	133,000	133,800	-1,700	-1.25	4,666	-
[3279]	26/06/15	135,500	136,200	135,000	135,500	+1,100	+0.82	6,774	-
[3279]	26/06/12	134,300	135,300	133,500	134,400	+1,500	+1.13	9,541	-
[3279]	26/06/11	133,300	134,200	132,700	132,900	-400	-0.30	6,292	-
[3279]	26/06/10	133,000	133,300	132,000	133,300	+1,200	+0.91	4,959	-
[3279]	26/06/09	132,700	133,000	131,200	132,100	0	0.00	5,547	-
[3279]	26/06/08	130,800	132,500	130,600	132,100	+800	+0.61	8,201	-
[3279]	26/06/05	130,900	132,600	130,800	131,300	+1,000	+0.77	5,325	-
[3279]	26/06/04	132,100	132,100	130,300	130,300	-1,300	-0.99	6,252	-
[3279]	26/06/03	130,300	133,300	129,800	131,600	+1,900	+1.46	9,109	-
[3279]	26/06/02	129,500	130,100	127,300	129,700	+200	+0.15	13,200	-
[3279]	26/06/01	131,200	131,200	129,100	129,500	-1,300	-0.99	6,711	-
[3279]	26/05/29	130,300	131,700	128,700	130,800	+1,700	+1.32	9,519	-
[3279]	26/05/28	129,900	129,900	128,300	129,100	-4,400	-3.30	11,580	-
[3279]	26/05/27	133,000	133,600	132,400	133,500	+800	+0.60	10,190	-
[3279]	26/05/26	133,300	133,800	132,400	132,700	-600	-0.45	4,992	-
[3279]	26/05/25	132,600	134,300	132,500	133,300	+200	+0.15	5,213	-
[3279]	26/05/22	134,100	134,100	132,700	133,100	-1,000	-0.75	4,097	-
[3279]	26/05/21	134,300	134,600	133,600	134,100	+500	+0.37	4,433	-
[3279]	26/05/20	136,100	136,200	133,600	133,600	-2,200	-1.62	6,829	-
[3279]	26/05/19	134,000	135,800	133,900	135,800	+1,300	+0.97	5,225	-
[3279]	26/05/18	135,400	135,800	134,400	134,500	-2,000	-1.47	6,099	-
[3279]	26/05/15	136,200	136,600	135,100	136,500	+300	+0.22	8,108	-
[3279]	26/05/14	136,600	137,200	135,800	136,200	-600	-0.44	5,165	-
[3279]	26/05/13	137,400	137,400	136,500	136,800	-600	-0.44	3,943	-
[3279]	26/05/12	138,200	138,400	137,000	137,400	-800	-0.58	5,320	-
[3279]	26/05/11	138,400	138,700	137,600	138,200	+100	+0.07	4,646	-
[3279]	26/05/08	139,100	139,300	137,800	138,100	-1,600	-1.15	7,835	-
[3279]	26/05/07	141,100	141,100	139,100	139,700	+600	+0.43	5,789	-
[3279]	26/05/01	140,300	140,400	139,100	139,100	-1,300	-0.93	4,078	-
[3279]	26/04/30	139,600	140,700	139,400	140,400	+1,000	+0.72	5,174	-
[3279]	26/04/28	140,900	141,100	139,300	139,400	-1,800	-1.27	4,765	-
[3279]	26/04/27	141,400	141,500	140,600	141,200	+200	+0.14	3,234	-
[3279]	26/04/24	141,600	142,000	141,000	141,000	0	0.00	3,405	-
[3279]	26/04/23	140,200	141,400	140,000	141,000	+800	+0.57	4,043	-
[3279]	26/04/22	142,100	142,100	140,200	140,200	-1,200	-0.85	4,057	-
[3279]	26/04/21	142,500	142,700	141,300	141,400	-1,000	-0.70	4,019	-
[3279]	26/04/20	142,900	143,100	142,000	142,400	-500	-0.35	3,543	-
[3279]	26/04/17	143,500	143,700	142,200	142,900	-700	-0.49	2,960	-
[3279]	26/04/16	143,600	144,000	142,700	143,600	-400	-0.28	4,151	-
[3279]	26/04/15	144,300	144,800	143,400	144,000	-400	-0.28	4,161	-
[3279]	26/04/14	144,500	144,900	143,700	144,400	+1,300	+0.91	4,724	-
[3279]	26/04/13	142,700	143,400	142,200	143,100	+100	+0.07	6,089	-
[3279]	26/04/10	144,000	144,000	142,400	143,000	0	0.00	3,367	-
[3279]	26/04/09	144,500	144,900	142,700	143,000	-1,500	-1.04	3,706	-
[3279]	26/04/08	144,100	144,500	142,100	144,500	+2,800	+1.98	5,120	-
[3279]	26/04/07	142,200	143,200	141,300	141,700	-700	-0.49	3,024	-
[3279]	26/04/06	141,500	142,500	141,400	142,400	+500	+0.35	1,829	-
[3279]	26/04/03	140,800	142,000	140,600	141,900	+1,200	+0.85	3,270	-
[3279]	26/04/02	143,000	143,000	140,300	140,700	-1,000	-0.71	6,468	-
[3279]	26/04/01	141,400	142,200	140,200	141,700	+1,900	+1.36	7,582	-
[3279]	26/03/31	141,100	141,800	139,800	139,800	-1,300	-0.92	7,376	-
[3279]	26/03/30	142,500	143,200	141,100	141,100	-2,900	-2.01	5,789	-
[3279]	26/03/27	144,000	144,700	143,500	144,000	-1,000	-0.69	4,679	-
[3279]	26/03/26	147,700	147,700	144,100	145,000	-2,500	-1.69	4,974	-
[3279]	26/03/25	147,600	148,300	146,800	147,500	+1,900	+1.30	4,539	-
[3279]	26/03/24	146,300	147,600	145,600	145,600	+1,100	+0.76	7,696	-
[3279]	26/03/23	145,500	145,700	143,300	144,500	-1,300	-0.89	6,175	-
[3279]	26/03/19	147,100	147,300	145,800	145,800	-1,700	-1.15	6,621	-
[3279]	26/03/18	146,600	147,500	146,500	147,500	+500	+0.34	3,325	-
[3279]	26/03/17	146,400	147,300	146,100	147,000	+700	+0.48	3,583	-
[3279]	26/03/16	144,300	146,700	144,100	146,300	+1,200	+0.83	5,209	-
[3279]	26/03/13	145,600	146,100	144,500	145,100	-1,000	-0.68	9,214	-
[3279]	26/03/12	146,100	146,500	145,500	146,100	-1,400	-0.95	3,075	-
[3279]	26/03/11	146,300	148,100	145,800	147,500	+2,100	+1.44	3,303	-
[3279]	26/03/10	145,900	147,000	145,200	145,400	-200	-0.14	6,708	-
[3279]	26/03/09	144,000	146,200	144,000	145,600	-1,400	-0.95	5,440	-
[3279]	26/03/06	148,400	148,700	146,800	147,000	-2,300	-1.54	4,880	-
[3279]	26/03/05	147,700	150,300	147,600	149,300	+3,100	+2.12	5,022	-
[3279]	26/03/04	146,000	148,000	145,300	146,200	-1,700	-1.15	7,501	-
[3279]	26/03/03	149,400	149,400	147,900	147,900	-2,600	-1.73	4,703	-
[3279]	26/03/02	149,300	150,500	148,000	150,500	+1,100	+0.74	5,742	-
[3279]	26/02/27	151,000	151,100	149,400	149,400	-1,800	-1.19	7,471	-
[3279]	26/02/26	150,700	151,500	150,300	151,200	0	0.00	4,644	-
[3279]	26/02/25	150,900	151,200	150,100	151,200	+200	+0.13	5,495	-
[3279]	26/02/24	149,700	151,000	148,600	151,000	+2,200	+1.48	5,952	-
[3279]	26/02/20	148,000	149,200	147,600	148,800	+100	+0.07	4,966	-
[3279]	26/02/19	149,400	149,600	147,900	148,700	-900	-0.60	3,232	-
[3279]	26/02/18	147,000	150,700	146,500	149,600	+3,600	+2.47	7,071	-
[3279]	26/02/17	146,300	146,300	145,100	146,000	-600	-0.41	2,826	-
[3279]	26/02/16	145,800	146,600	145,000	146,600	+1,200	+0.83	3,332	-
[3279]	26/02/13	145,900	146,100	144,100	145,400	-1,000	-0.68	5,202	-
[3279]	26/02/12	145,900	146,400	145,600	146,400	-900	-0.61	4,108	-
[3279]	26/02/10	147,900	147,900	146,600	147,300	+200	+0.14	2,810	-
[3279]	26/02/09	146,600	147,400	145,900	147,100	+600	+0.41	4,070	-
[3279]	26/02/06	148,100	148,200	146,500	146,500	-1,900	-1.28	4,469	-
[3279]	26/02/05	148,700	149,100	147,600	148,400	+600	+0.41	5,260	-
[3279]	26/02/04	147,200	148,600	145,400	147,800	+1,100	+0.75	4,896	-
[3279]	26/02/03	145,400	147,400	145,100	146,700	+1,100	+0.76	4,907	-
[3279]	26/02/02	145,900	146,900	145,100	145,600	+1,100	+0.76	6,063	-
[3279]	26/01/30	146,300	146,400	144,500	144,500	-1,900	-1.30	8,931	-
[3279]	26/01/29	144,100	146,400	143,300	146,400	+1,500	+1.04	7,802	-
[3279]	26/01/28	143,900	144,900	143,300	144,900	+800	+0.56	5,763	-
[3279]	26/01/27	144,100	144,800	143,300	144,100	-200	-0.14	4,324	-
[3279]	26/01/26	145,000	145,200	143,700	144,300	-1,400	-0.96	3,982	-
[3279]	26/01/23	146,600	147,200	144,900	145,700	-600	-0.41	4,557	-
[3279]	26/01/22	145,500	147,500	145,400	146,300	+800	+0.55	5,485	-
[3279]	26/01/21	147,600	148,800	145,300	145,500	-1,000	-0.68	8,201	-
[3279]	26/01/20	148,700	148,800	146,300	146,500	-600	-0.41	6,559	-
[3279]	26/01/19	150,700	151,400	145,900	147,100	-1,300	-0.88	7,409	-
[3279]	26/01/16	146,900	148,400	146,900	148,400	+1,300	+0.88	6,020	-
[3279]	26/01/15	146,600	147,400	146,300	147,100	+100	+0.07	4,176	-
[3279]	26/01/14	146,200	147,000	145,600	147,000	+1,600	+1.10	6,156	-
[3279]	26/01/13	147,000	147,200	145,100	145,400	-1,400	-0.95	5,135	-
[3279]	26/01/09	146,600	147,500	145,400	146,800	+1,000	+0.69	5,256	-
[3279]	26/01/08	145,900	147,000	145,300	145,800	+500	+0.34	6,898	-
[3279]	26/01/07	142,000	145,500	141,500	145,300	+3,400	+2.40	6,659	-
[3279]	26/01/06	141,500	142,000	140,900	141,900	+600	+0.42	3,656	-
[3279]	26/01/05	142,500	142,500	140,100	141,300	+500	+0.36	6,031	-
[3279]	25/12/30	141,600	142,300	140,800	140,800	-100	-0.07	3,395	-
[3279]	25/12/29	141,500	141,600	140,600	140,900	-700	-0.49	4,289	-
[3279]	25/12/26	141,300	142,200	140,200	141,600	-400	-0.28	5,757	-
[3279]	25/12/25	141,500	142,000	141,100	142,000	+700	+0.50	3,050	-
[3279]	25/12/24	141,100	141,300	140,200	141,300	+600	+0.43	3,046	-
[3279]	25/12/23	139,900	140,900	139,500	140,700	+1,100	+0.79	2,539	-
[3279]	25/12/22	141,300	141,700	139,500	139,600	-1,600	-1.13	3,101	-
[3279]	25/12/19	141,000	141,300	140,500	141,200	+1,000	+0.71	4,319	-
[3279]	25/12/18	139,700	140,800	139,400	140,200	+300	+0.21	3,863	-
[3279]	25/12/17	140,200	140,400	139,000	139,900	-600	-0.43	5,013	-
[3279]	25/12/16	140,300	141,800	140,000	140,500	-100	-0.07	4,244	-
[3279]	25/12/15	139,500	140,700	139,100	140,600	+1,300	+0.93	3,895	-
[3279]	25/12/12	138,400	139,800	138,100	139,300	+1,100	+0.80	10,678	-
[3279]	25/12/11	140,600	140,800	137,500	138,200	-1,700	-1.22	3,466	-
[3279]	25/12/10	138,900	140,600	138,800	139,900	+600	+0.43	3,825	-
[3279]	25/12/09	139,500	139,500	137,700	139,300	-600	-0.43	2,970	-
[3279]	25/12/08	139,100	139,900	138,400	139,900	+1,100	+0.79	5,670	-
[3279]	25/12/05	139,200	139,700	138,300	138,800	-700	-0.50	4,999	-
[3279]	25/12/04	140,600	141,100	139,000	139,500	-1,100	-0.78	6,022	-
[3279]	25/12/03	141,200	141,200	139,800	140,600	-800	-0.57	6,985	-
[3279]	25/12/02	141,500	142,900	140,400	141,400	+600	+0.43	10,393	-
[3279]	25/12/01	142,300	143,100	140,700	140,800	-2,600	-1.81	9,759	-
[3279]	25/11/28	143,600	144,100	142,400	143,400	-1,200	-0.83	7,953	-
[3279]	25/11/27	142,600	145,200	142,400	144,600	-1,100	-0.75	11,625	-
[3279]	25/11/26	144,900	145,900	144,600	145,700	+900	+0.62	13,531	-
[3279]	25/11/25	144,500	145,500	143,700	144,800	+500	+0.35	6,052	-
[3279]	25/11/21	142,700	144,300	142,500	144,300	+1,600	+1.12	8,368	-
[3279]	25/11/20	142,100	143,800	141,800	142,700	+1,100	+0.78	5,056	-
[3279]	25/11/19	141,200	142,000	140,700	141,600	+500	+0.35	6,097	-
[3279]	25/11/18	144,100	144,400	141,100	141,100	-3,400	-2.35	5,514	-
[3279]	25/11/17	144,000	144,500	143,000	144,500	0	0.00	4,323	-
[3279]	25/11/14	143,900	144,500	143,500	144,500	+600	+0.42	5,633	-
[3279]	25/11/13	143,600	144,000	143,300	143,900	+500	+0.35	3,440	-
[3279]	25/11/12	143,600	144,500	143,400	143,400	-700	-0.49	3,609	-
[3279]	25/11/11	143,000	144,100	143,000	144,100	+1,500	+1.05	3,226	-
[3279]	25/11/10	142,900	143,800	142,600	142,600	0	0.00	4,794	-
[3279]	25/11/07	142,700	143,100	142,100	142,600	-400	-0.28	3,965	-
[3279]	25/11/06	143,500	143,700	142,000	143,000	-300	-0.21	4,093	-
[3279]	25/11/05	143,300	143,600	141,000	143,300	+200	+0.14	7,890	-
[3279]	25/11/04	141,500	143,900	140,600	143,100	+2,100	+1.49	7,833	-
[3279]	25/10/31	141,000	142,200	140,600	141,000	+200	+0.14	9,088	-
[3279]	25/10/30	139,700	141,200	139,200	140,800	+1,100	+0.79	6,459	-
[3279]	25/10/29	140,300	140,300	138,900	139,700	+200	+0.14	6,827	-
[3279]	25/10/28	140,500	140,700	139,300	139,500	-1,400	-0.99	5,193	-
[3279]	25/10/27	139,500	141,100	139,300	140,900	+1,600	+1.15	4,167	-
[3279]	25/10/24	139,900	140,000	138,600	139,300	-800	-0.57	5,711	-
[3279]	25/10/23	138,700	140,100	137,400	140,100	+800	+0.57	6,025	-
[3279]	25/10/22	138,000	139,300	137,400	139,300	+1,200	+0.87	6,095	-
[3279]	25/10/21	137,700	138,100	137,200	138,100	+700	+0.51	3,049	-
[3279]	25/10/20	137,300	137,600	136,600	137,400	+200	+0.15	3,547	-
[3279]	25/10/17	136,300	137,200	136,200	137,200	+900	+0.66	3,838	-
[3279]	25/10/16	135,500	136,600	135,000	136,300	+1,200	+0.89	2,812	-
[3279]	25/10/15	134,500	135,800	134,500	135,100	+600	+0.45	3,560	-
[3279]	25/10/14	134,200	134,900	133,200	134,500	+200	+0.15	3,950	-
[3279]	25/10/10	135,200	135,500	134,300	134,300	-1,600	-1.18	3,300	-
[3279]	25/10/09	135,200	135,900	134,300	135,900	+800	+0.59	4,222	-
[3279]	25/10/08	136,000	136,700	135,100	135,100	-100	-0.07	4,041	-
[3279]	25/10/07	135,900	136,000	134,900	135,200	-400	-0.29	2,740	-
[3279]	25/10/06	134,300	135,900	134,300	135,600	+1,800	+1.35	2,934	-
[3279]	25/10/03	133,700	134,300	133,100	133,800	-700	-0.52	2,473	-
[3279]	25/10/02	135,500	135,900	133,400	134,500	-100	-0.07	5,506	-
[3279]	25/10/01	135,100	135,500	132,200	134,600	0	0.00	4,880	-
[3279]	25/09/30	133,500	135,100	133,300	134,600	+1,200	+0.90	4,573	-
[3279]	25/09/29	135,500	135,600	133,300	133,400	-2,100	-1.55	4,364	-
[3279]	25/09/26	135,300	135,600	134,700	135,500	+700	+0.52	3,689	-
[3279]	25/09/25	135,300	135,300	134,200	134,800	-400	-0.30	3,663	-
[3279]	25/09/24	135,500	135,900	134,900	135,200	-500	-0.37	3,285	-
[3279]	25/09/22	135,500	136,300	135,200	135,700	+700	+0.52	3,305	-
[3279]	25/09/19	136,600	137,200	134,700	135,000	-1,200	-0.88	15,128	-
[3279]	25/09/18	137,100	137,100	135,500	136,200	-900	-0.66	4,055	-
[3279]	25/09/17	137,300	137,800	136,400	137,100	-1,000	-0.72	5,582	-
[3279]	25/09/16	136,700	138,200	136,000	138,100	+800	+0.58	5,138	-
[3279]	25/09/12	136,100	137,300	135,800	137,300	+2,200	+1.63	9,348	-
[3279]	25/09/11	134,500	135,600	134,500	135,100	+300	+0.22	3,653	-
[3279]	25/09/10	133,400	134,800	133,400	134,800	+900	+0.67	6,266	-
[3279]	25/09/09	133,000	134,200	132,300	133,900	+800	+0.60	5,382	-
[3279]	25/09/08	132,200	133,200	132,000	133,100	+900	+0.68	5,009	-
[3279]	25/09/05	132,400	132,600	131,500	132,200	-200	-0.15	6,878	-