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
[3288]	26/10/29	7,616	7,669	7,567	7,643	+8.0	+0.10	376,300	839,415,562,240
[3288]	26/10/28	7,818	7,842	7,635	7,635	-183.0	-2.34	236,800	838,536,986,624
[3288]	26/10/27	7,939	8,004	7,792	7,818	-186.0	-2.32	245,700	858,635,501,568
[3288]	26/10/26	7,843	8,027	7,838	8,004	+112.0	+1.42	250,200	879,063,531,520
[3288]	26/10/23	7,868	8,005	7,825	7,892	+174.0	+2.25	305,000	866,762,752,000
[3288]	26/10/22	7,710	7,792	7,706	7,718	+10.0	+0.13	176,500	847,652,716,544
[3288]	26/10/21	7,800	7,800	7,687	7,708	-11.0	-0.14	178,300	846,554,398,720
[3288]	26/10/20	7,765	7,809	7,699	7,719	-90.0	-1.15	206,800	847,762,489,344
[3288]	26/10/19	7,847	7,907	7,789	7,809	+24.0	+0.31	241,800	857,647,022,080
[3288]	26/10/16	7,687	7,872	7,673	7,785	+112.0	+1.46	447,300	855,011,164,160
[3288]	26/10/15	7,545	7,710	7,482	7,673	+166.0	+2.21	349,800	842,710,450,176
[3288]	26/10/14	7,542	7,587	7,494	7,507	-63.0	-0.83	246,500	824,478,990,336
[3288]	26/10/13	7,567	7,590	7,510	7,570	+95.0	+1.27	251,900	831,398,150,144
[3288]	26/10/09	7,547	7,594	7,464	7,475	+15.0	+0.20	297,600	820,964,491,264
[3288]	26/10/08	7,429	7,498	7,326	7,460	+39.0	+0.53	261,500	819,317,047,296
[3288]	26/10/07	7,392	7,463	7,385	7,421	+28.0	+0.38	267,000	815,033,745,408
[3288]	26/10/06	7,344	7,425	7,330	7,393	+40.0	+0.54	186,100	811,958,599,680
[3288]	26/10/05	7,304	7,369	7,282	7,353	+20.0	+0.27	301,100	807,565,459,456
[3288]	26/10/02	7,395	7,395	7,302	7,333	-118.0	-1.58	281,300	805,368,889,344
[3288]	26/10/01	7,437	7,457	7,394	7,451	+14.0	+0.19	392,000	818,328,633,344
[3288]	26/09/30	7,310	7,449	7,300	7,437	+75.0	+1.02	326,400	816,791,027,712
[3288]	26/09/29	7,490	7,528	7,345	7,362	-238.0	-3.13	255,000	808,553,938,944
[3288]	26/09/28	7,699	7,716	7,593	7,600	-59.0	-0.77	285,700	834,692,972,544
[3288]	26/09/25	7,662	7,714	7,647	7,659	+15.0	+0.20	211,300	841,172,844,544
[3288]	26/09/24	7,541	7,695	7,518	7,644	+57.0	+0.75	345,700	839,525,400,576
[3288]	26/09/18	7,757	7,785	7,587	7,587	-204.0	-2.62	436,100	833,265,205,248
[3288]	26/09/17	7,657	7,808	7,581	7,791	+156.0	+2.04	258,900	855,670,128,640
[3288]	26/09/16	7,670	7,682	7,634	7,635	+36.0	+0.47	198,900	838,536,986,624
[3288]	26/09/15	7,768	7,786	7,563	7,599	-84.0	-1.09	224,500	834,583,134,208
[3288]	26/09/14	7,565	7,714	7,550	7,683	+268.0	+3.61	298,400	843,808,702,464
[3288]	26/09/11	7,376	7,498	7,376	7,415	-111.0	-1.47	251,700	814,374,780,928
[3288]	26/09/10	7,529	7,587	7,474	7,526	-42.0	-0.55	270,600	826,565,722,112
[3288]	26/09/09	7,529	7,588	7,488	7,568	-28.0	-0.37	193,600	831,178,473,472
[3288]	26/09/08	7,600	7,685	7,570	7,596	-29.0	-0.38	323,000	834,253,684,736
[3288]	26/09/07	7,655	7,664	7,575	7,625	-30.0	-0.39	234,900	837,438,668,800
[3288]	26/09/04	7,691	7,691	7,521	7,655	-81.0	-1.05	568,900	843,065,982,976
[3288]	26/09/03	7,807	7,819	7,711	7,736	-5.0	-0.06	363,500	851,986,743,296
[3288]	26/09/02	7,899	7,938	7,729	7,741	-275.0	-3.43	350,700	852,537,376,768
[3288]	26/09/01	7,951	8,018	7,915	8,016	+65.0	+0.82	279,400	882,823,856,128
[3288]	26/08/31	7,955	7,987	7,898	7,951	-4.0	-0.05	330,500	875,665,227,776
[3288]	26/08/28	7,877	8,030	7,877	7,955	-2.0	-0.03	356,600	876,105,760,768
[3288]	26/08/27	7,979	8,016	7,890	7,957	-42.0	-0.53	229,600	876,326,027,264
[3288]	26/08/26	8,002	8,110	7,990	7,999	-4.0	-0.05	235,300	880,951,623,680
[3288]	26/08/25	8,099	8,118	8,003	8,003	-68.0	-0.84	223,400	881,392,156,672
[3288]	26/08/24	8,124	8,260	8,023	8,071	-65.0	-0.80	319,000	888,881,152,000
[3288]	26/08/21	8,113	8,200	8,072	8,136	+23.0	+0.28	413,500	896,039,780,352
[3288]	26/08/20	8,022	8,119	7,999	8,113	+163.0	+2.05	446,100	893,506,748,416
[3288]	26/08/19	7,824	7,966	7,800	7,950	-24.0	-0.30	629,200	875,555,127,296
[3288]	26/08/18	8,153	8,156	7,933	7,974	-217.0	-2.65	423,000	878,198,325,248
[3288]	26/08/17	8,229	8,268	8,165	8,191	-56.0	-0.68	211,200	902,097,141,760
[3288]	26/08/14	8,247	8,293	8,147	8,247	+19.0	+0.23	308,600	908,264,538,112
[3288]	26/08/13	8,206	8,266	8,140	8,228	-50.0	-0.60	377,500	906,172,039,168
[3288]	26/08/12	8,137	8,278	8,108	8,278	+217.0	+2.69	710,900	911,678,636,032
[3288]	26/08/10	8,408	8,413	7,960	8,061	-445.0	-5.23	652,200	887,779,885,056
[3288]	26/08/07	8,449	8,587	8,430	8,506	+76.0	+0.90	273,400	939,486,216,192
[3288]	26/08/06	8,399	8,479	8,378	8,430	+94.0	+1.13	214,300	931,092,037,632
[3288]	26/08/05	8,296	8,393	8,285	8,336	+89.0	+1.08	241,300	920,709,758,976
[3288]	26/08/04	8,392	8,449	8,247	8,247	-143.0	-1.70	306,000	910,879,686,656
[3288]	26/08/03	8,509	8,531	8,301	8,390	-119.0	-1.40	293,200	926,673,993,728
[3288]	26/07/31	8,526	8,621	8,464	8,509	-167.0	-1.92	220,200	939,817,566,208
[3288]	26/07/30	8,740	8,768	8,561	8,676	-136.0	-1.54	231,000	958,262,673,408
[3288]	26/07/29	8,714	8,850	8,627	8,812	+142.0	+1.64	321,600	973,283,852,288
[3288]	26/07/28	8,663	8,720	8,610	8,670	+8.0	+0.09	244,900	957,599,973,376
[3288]	26/07/27	8,530	8,662	8,471	8,662	+282.0	+3.37	260,300	956,716,351,488
[3288]	26/07/24	8,349	8,446	8,293	8,380	-28.0	-0.33	191,300	925,569,515,520
[3288]	26/07/23	8,482	8,482	8,390	8,408	-95.0	-1.12	249,300	928,662,093,824
[3288]	26/07/22	8,495	8,598	8,380	8,503	-53.0	-0.62	341,700	939,154,866,176
[3288]	26/07/21	8,552	8,670	8,539	8,556	+38.0	+0.45	220,700	945,008,672,768
[3288]	26/07/17	8,634	8,680	8,474	8,518	-31	-0.36	202,600	-
[3288]	26/07/16	8,626	8,719	8,549	8,549	-35	-0.41	141,200	-
[3288]	26/07/15	8,706	8,765	8,553	8,584	-42	-0.49	173,300	-
[3288]	26/07/14	8,616	8,652	8,516	8,626	+95	+1.11	214,500	-
[3288]	26/07/13	8,635	8,647	8,509	8,531	-19	-0.22	196,300	-
[3288]	26/07/10	8,662	8,695	8,516	8,550	-122	-1.41	169,400	-
[3288]	26/07/09	8,600	8,688	8,496	8,672	-48	-0.55	265,400	-
[3288]	26/07/08	8,888	8,975	8,717	8,720	-96	-1.09	327,600	-
[3288]	26/07/07	8,612	8,917	8,553	8,816	+198	+2.30	316,400	-
[3288]	26/07/06	8,559	8,662	8,532	8,618	+69	+0.81	295,300	-
[3288]	26/07/03	8,433	8,610	8,324	8,549	+234	+2.81	362,000	-
[3288]	26/07/02	8,231	8,384	8,213	8,315	+53	+0.64	387,200	-
[3288]	26/07/01	8,400	8,440	8,230	8,262	-215	-2.54	280,400	-
[3288]	26/06/30	8,600	8,650	8,455	8,477	-129	-1.50	174,900	-
[3288]	26/06/29	8,581	8,682	8,473	8,606	+25	+0.29	242,400	-
[3288]	26/06/26	8,418	8,581	8,373	8,581	+182	+2.17	193,500	-
[3288]	26/06/25	8,546	8,546	8,353	8,399	+107	+1.29	256,600	-
[3288]	26/06/24	8,333	8,395	8,281	8,292	-10	-0.12	142,600	-
[3288]	26/06/23	8,300	8,383	8,240	8,302	-27	-0.32	212,200	-
[3288]	26/06/22	8,321	8,363	8,225	8,329	-70	-0.83	243,600	-
[3288]	26/06/19	8,328	8,442	8,288	8,399	+62	+0.74	362,100	-
[3288]	26/06/18	8,391	8,503	8,287	8,337	-126	-1.49	296,100	-
[3288]	26/06/17	8,588	8,649	8,431	8,463	+25	+0.30	166,000	-
[3288]	26/06/16	8,590	8,599	8,435	8,438	-248	-2.86	251,800	-
[3288]	26/06/15	8,601	8,747	8,583	8,686	+188	+2.21	291,600	-
[3288]	26/06/12	8,658	8,690	8,474	8,498	-21	-0.25	327,300	-
[3288]	26/06/11	8,820	8,895	8,519	8,519	-325	-3.67	317,900	-
[3288]	26/06/10	8,847	9,073	8,802	8,844	+447	+5.32	500,800	-
[3288]	26/06/09	8,454	8,590	8,354	8,397	-48	-0.57	409,000	-
[3288]	26/06/08	8,300	8,500	8,248	8,445	+81	+0.97	359,200	-
[3288]	26/06/05	8,324	8,467	8,293	8,364	+190	+2.32	311,700	-
[3288]	26/06/04	8,146	8,245	8,053	8,174	-8	-0.10	300,900	-
[3288]	26/06/03	8,102	8,242	8,029	8,182	-14	-0.17	493,600	-
[3288]	26/06/02	8,174	8,295	8,036	8,196	-128	-1.54	411,200	-
[3288]	26/06/01	8,468	8,468	8,301	8,324	-322	-3.72	405,500	-
[3288]	26/05/29	8,701	8,864	8,616	8,646	-70	-0.80	427,700	-
[3288]	26/05/28	8,703	8,804	8,618	8,716	+37	+0.43	266,000	-
[3288]	26/05/27	8,843	8,888	8,641	8,679	-183	-2.06	295,800	-
[3288]	26/05/26	8,564	8,959	8,530	8,862	+255	+2.96	405,300	-
[3288]	26/05/25	8,732	8,783	8,524	8,607	-70	-0.81	424,100	-
[3288]	26/05/22	8,713	8,798	8,531	8,677	-36.0	-0.41	237,900	-
[3288]	26/05/21	8,704	8,872	8,697	8,713	+104.0	+1.21	325,700	-
[3288]	26/05/20	8,842	8,948	8,577	8,609	-191.0	-2.17	504,600	-
[3288]	26/05/19	8,640	8,836	8,640	8,800	+203.0	+2.36	447,100	-
[3288]	26/05/18	8,953	8,953	8,555	8,597	-356.0	-3.98	363,600	-
[3288]	26/05/15	9,052	9,163	8,920	8,953	-117.0	-1.29	356,400	-
[3288]	26/05/14	9,223	9,302	8,956	9,070	-138.0	-1.50	295,400	-
[3288]	26/05/13	9,270	9,500	9,167	9,208	+238.0	+2.65	437,700	-
[3288]	26/05/12	9,372	9,416	8,951	8,970	-402.0	-4.29	516,700	-
[3288]	26/05/11	9,083	9,425	9,083	9,372	+294.0	+3.24	390,200	-
[3288]	26/05/08	9,190	9,235	9,007	9,078	-228.0	-2.45	313,000	-
[3288]	26/05/07	9,099	9,370	9,094	9,306	+284.0	+3.15	396,200	-
[3288]	26/05/01	9,158	9,158	8,964	9,022	-140.0	-1.53	372,400	-
[3288]	26/04/30	9,120	9,219	9,089	9,162	-177.0	-1.90	355,700	-
[3288]	26/04/28	9,251	9,412	9,183	9,339	+72	+0.78	295,100	-
[3288]	26/04/27	9,150	9,348	8,922	9,267	-33	-0.35	460,300	-
[3288]	26/04/24	9,441	9,470	9,225	9,300	+9	+0.10	296,300	-
[3288]	26/04/23	9,350	9,366	9,129	9,291	-154	-1.63	376,700	-
[3288]	26/04/22	9,534	9,565	9,426	9,445	-166	-1.73	212,500	-
[3288]	26/04/21	9,737	9,737	9,565	9,611	-30	-0.31	176,100	-
[3288]	26/04/20	9,728	9,728	9,597	9,641	+39	+0.41	170,600	-
[3288]	26/04/17	9,639	9,696	9,570	9,602	+1	+0.01	257,900	-
[3288]	26/04/16	9,692	9,719	9,510	9,601	-108	-1.11	445,200	-
[3288]	26/04/15	9,848	9,965	9,707	9,709	-36	-0.37	531,200	-
[3288]	26/04/14	9,925	10,005	9,452	9,745	-97	-0.99	678,400	-
[3288]	26/04/13	10,145	10,260	9,724	9,842	-473	-4.59	310,000	-
[3288]	26/04/10	10,285	10,390	10,270	10,315	+15	+0.15	149,700	-
[3288]	26/04/09	10,420	10,555	10,275	10,300	-135	-1.29	215,500	-
[3288]	26/04/08	10,505	10,510	10,355	10,435	+240	+2.35	234,800	-
[3288]	26/04/07	10,245	10,345	10,160	10,195	+40	+0.39	174,700	-
[3288]	26/04/06	10,280	10,315	10,150	10,155	-120	-1.17	151,200	-
[3288]	26/04/03	10,185	10,330	10,185	10,275	+40	+0.39	171,500	-
[3288]	26/04/02	10,300	10,505	10,220	10,235	+20	+0.20	327,800	-
[3288]	26/04/01	10,305	10,305	10,090	10,215	+210	+2.10	277,200	-
[3288]	26/03/31	10,090	10,145	9,951	10,005	-85	-0.84	232,600	-
[3288]	26/03/30	9,909	10,175	9,813	10,090	-210	-2.04	256,100	-
[3288]	26/03/27	10,180	10,380	10,010	10,300	-50	-0.48	207,200	-
[3288]	26/03/26	10,240	10,390	10,220	10,350	+135	+1.32	381,200	-
[3288]	26/03/25	10,070	10,215	10,055	10,215	+278	+2.80	320,100	-
[3288]	26/03/24	9,808	9,953	9,782	9,937	+279	+2.89	204,400	-
[3288]	26/03/23	9,850	9,916	9,630	9,658	-372	-3.71	309,500	-
[3288]	26/03/19	10,165	10,205	10,030	10,030	-360	-3.46	362,700	-
[3288]	26/03/18	10,290	10,435	10,280	10,390	+140	+1.37	205,900	-
[3288]	26/03/17	10,170	10,310	10,170	10,250	+50	+0.49	162,300	-
[3288]	26/03/16	10,185	10,270	10,140	10,200	+115	+1.14	196,000	-
[3288]	26/03/13	9,969	10,315	9,969	10,085	+35	+0.35	271,400	-
[3288]	26/03/12	10,240	10,290	10,005	10,050	-350	-3.37	210,300	-
[3288]	26/03/11	10,420	10,515	10,345	10,400	+80	+0.78	275,400	-
[3288]	26/03/10	10,495	10,500	10,320	10,320	-15	-0.15	339,700	-
[3288]	26/03/09	10,190	10,410	10,100	10,335	-315	-2.96	360,200	-
[3288]	26/03/06	10,585	10,695	10,475	10,650	-35	-0.33	293,800	-
[3288]	26/03/05	10,890	11,010	10,650	10,685	+5	+0.05	417,700	-
[3288]	26/03/04	10,975	10,975	10,605	10,680	+5	+0.05	445,300	-
[3288]	26/03/03	11,170	11,420	10,675	10,675	-795	-6.93	493,500	-
[3288]	26/03/02	11,270	11,520	11,215	11,470	-100	-0.86	293,900	-
[3288]	26/02/27	11,410	11,585	11,370	11,570	+165	+1.45	289,100	-
[3288]	26/02/26	11,275	11,585	11,275	11,405	+75	+0.66	346,600	-
[3288]	26/02/25	11,170	11,425	10,995	11,330	+160	+1.43	358,800	-
[3288]	26/02/24	11,590	11,635	11,110	11,170	-470	-4.04	445,700	-
[3288]	26/02/20	11,600	11,790	11,550	11,640	-105	-0.89	379,000	-
[3288]	26/02/19	11,480	11,745	11,305	11,745	+195	+1.69	301,000	-
[3288]	26/02/18	11,590	11,685	11,480	11,550	+100	+0.87	252,800	-
[3288]	26/02/17	11,400	11,595	11,345	11,450	+235	+2.10	298,900	-
[3288]	26/02/16	11,240	11,365	11,145	11,215	+25	+0.22	374,400	-
[3288]	26/02/13	11,030	11,765	10,605	11,190	+145	+1.31	685,700	-
[3288]	26/02/12	9,986	11,045	9,924	11,045	+1,500	+15.72	1,188,900	-
[3288]	26/02/10	9,450	9,559	9,353	9,545	+212	+2.27	213,900	-
[3288]	26/02/09	9,384	9,476	9,291	9,333	+99	+1.07	204,200	-
[3288]	26/02/06	9,290	9,300	9,191	9,234	-71	-0.76	176,600	-
[3288]	26/02/05	9,406	9,416	9,208	9,305	+123	+1.34	169,200	-
[3288]	26/02/04	9,139	9,255	9,072	9,182	+166	+1.84	265,200	-
[3288]	26/02/03	8,948	9,035	8,913	9,016	+103	+1.16	274,700	-
[3288]	26/02/02	9,173	9,173	8,913	8,913	-181	-1.99	225,900	-
[3288]	26/01/30	9,168	9,200	9,036	9,094	+46	+0.51	246,800	-
[3288]	26/01/29	9,015	9,079	8,947	9,048	-23	-0.25	194,100	-
[3288]	26/01/28	9,032	9,121	9,023	9,071	-68	-0.74	219,300	-
[3288]	26/01/27	9,134	9,200	9,063	9,139	-35	-0.38	177,600	-
[3288]	26/01/26	9,200	9,270	9,100	9,174	-133	-1.43	164,700	-
[3288]	26/01/23	9,370	9,460	9,287	9,307	-71	-0.76	212,300	-
[3288]	26/01/22	9,324	9,465	9,300	9,378	+97	+1.05	219,600	-
[3288]	26/01/21	9,271	9,389	9,212	9,281	-140	-1.49	344,500	-
[3288]	26/01/20	9,380	9,478	9,306	9,421	+64	+0.68	233,100	-
[3288]	26/01/19	9,352	9,399	9,281	9,357	+1	+0.01	227,200	-
[3288]	26/01/16	9,300	9,414	9,261	9,356	+27	+0.29	210,500	-
[3288]	26/01/15	9,440	9,498	9,296	9,329	-163	-1.72	293,000	-
[3288]	26/01/14	9,608	9,652	9,401	9,492	-25	-0.26	257,000	-
[3288]	26/01/13	9,626	9,626	9,479	9,517	+74	+0.78	345,100	-
[3288]	26/01/09	9,419	9,455	9,354	9,443	+63	+0.67	218,300	-
[3288]	26/01/08	9,410	9,465	9,267	9,380	-103	-1.09	271,600	-
[3288]	26/01/07	9,285	9,513	9,277	9,483	+112	+1.20	309,000	-
[3288]	26/01/06	9,191	9,391	9,132	9,371	+307	+3.39	474,600	-
[3288]	26/01/05	9,178	9,235	9,053	9,064	-138	-1.50	301,400	-
[3288]	25/12/30	9,279	9,315	9,202	9,202	-73	-0.79	131,900	-
[3288]	25/12/29	9,298	9,308	9,200	9,275	+17	+0.18	127,000	-
[3288]	25/12/26	9,227	9,308	9,217	9,258	+24	+0.26	102,600	-
[3288]	25/12/25	9,321	9,321	9,137	9,234	+63	+0.69	212,700	-
[3288]	25/12/24	9,198	9,218	9,102	9,171	-17	-0.19	97,600	-
[3288]	25/12/23	9,061	9,209	9,061	9,188	+71	+0.78	124,100	-
[3288]	25/12/22	9,202	9,227	9,077	9,117	-39	-0.43	139,900	-
[3288]	25/12/19	9,070	9,170	9,023	9,156	+94	+1.04	285,500	-
[3288]	25/12/18	9,148	9,148	9,035	9,062	-11	-0.12	137,600	-
[3288]	25/12/17	9,015	9,153	9,010	9,073	+58	+0.64	191,900	-
[3288]	25/12/16	9,100	9,145	9,015	9,015	-139	-1.52	153,500	-
[3288]	25/12/15	9,035	9,197	9,001	9,154	+158	+1.76	164,100	-
[3288]	25/12/12	8,905	9,025	8,873	8,996	+170	+1.93	178,400	-
[3288]	25/12/11	8,897	8,905	8,811	8,826	-22	-0.25	136,100	-
[3288]	25/12/10	8,908	8,936	8,813	8,848	-60	-0.67	172,200	-
[3288]	25/12/09	8,988	9,040	8,786	8,908	-80	-0.89	187,300	-
[3288]	25/12/08	8,856	9,022	8,770	8,988	+226	+2.58	219,000	-
[3288]	25/12/05	8,980	9,021	8,762	8,762	-350	-3.84	254,300	-
[3288]	25/12/04	9,041	9,123	9,016	9,112	+117	+1.30	305,000	-
[3288]	25/12/03	8,960	9,062	8,917	8,995	+10	+0.11	253,100	-
[3288]	25/12/02	9,126	9,163	8,970	8,985	-181	-1.97	285,400	-
[3288]	25/12/01	9,176	9,289	9,142	9,166	-8	-0.09	329,200	-
[3288]	25/11/28	9,077	9,225	9,062	9,174	+26	+0.28	263,400	-
[3288]	25/11/27	9,130	9,161	9,022	9,148	+12	+0.13	375,400	-
[3288]	25/11/26	8,946	9,198	8,930	9,136	+207	+2.32	314,700	-
[3288]	25/11/25	8,750	8,972	8,739	8,929	+141	+1.60	371,200	-
[3288]	25/11/21	8,648	8,805	8,648	8,788	+164	+1.90	375,000	-
[3288]	25/11/20	8,655	8,751	8,624	8,624	-45	-0.52	240,400	-
[3288]	25/11/19	8,738	8,841	8,600	8,669	-16	-0.18	313,800	-
[3288]	25/11/18	8,908	9,022	8,679	8,685	-284	-3.17	479,000	-
[3288]	25/11/17	8,436	9,117	8,353	8,969	+982	+12.29	1,010,000	-
[3288]	25/11/14	8,027	8,028	7,930	7,987	-63	-0.78	185,700	-
[3288]	25/11/13	8,000	8,077	7,974	8,050	+95	+1.19	240,900	-
[3288]	25/11/12	7,848	7,971	7,814	7,955	+145	+1.86	211,900	-
[3288]	25/11/11	7,743	7,811	7,685	7,810	+45	+0.58	146,600	-
[3288]	25/11/10	7,684	7,780	7,639	7,765	+148	+1.94	134,500	-
[3288]	25/11/07	7,552	7,622	7,521	7,617	+115	+1.53	121,800	-
[3288]	25/11/06	7,501	7,568	7,467	7,502	-11	-0.15	129,100	-
[3288]	25/11/05	7,513	7,564	7,390	7,513	+48	+0.64	171,200	-
[3288]	25/11/04	7,419	7,512	7,343	7,465	+46	+0.62	162,400	-
[3288]	25/10/31	7,418	7,431	7,368	7,419	+41	+0.56	162,300	-
[3288]	25/10/30	7,424	7,425	7,307	7,378	+6	+0.08	194,700	-
[3288]	25/10/29	7,544	7,575	7,314	7,372	-160	-2.12	147,200	-
[3288]	25/10/28	7,701	7,702	7,496	7,532	-160	-2.08	170,900	-
[3288]	25/10/27	7,750	7,797	7,680	7,692	-11	-0.14	207,200	-
[3288]	25/10/24	7,665	7,703	7,631	7,703	+3	+0.04	178,300	-
[3288]	25/10/23	7,555	7,700	7,549	7,700	+145	+1.92	178,700	-
[3288]	25/10/22	7,490	7,597	7,485	7,555	+116	+1.56	144,800	-
[3288]	25/10/21	7,429	7,499	7,400	7,439	+19	+0.26	134,100	-
[3288]	25/10/20	7,430	7,430	7,355	7,420	+85	+1.16	123,400	-
[3288]	25/10/17	7,362	7,388	7,316	7,335	-41	-0.56	106,300	-
[3288]	25/10/16	7,418	7,477	7,325	7,376	-36	-0.49	147,700	-
[3288]	25/10/15	7,405	7,431	7,373	7,412	+94	+1.28	136,300	-
[3288]	25/10/14	7,254	7,320	7,229	7,318	-79	-1.07	191,300	-
[3288]	25/10/10	7,442	7,468	7,386	7,397	-156	-2.07	256,300	-
[3288]	25/10/09	7,459	7,553	7,425	7,553	+69	+0.92	153,500	-
[3288]	25/10/08	7,566	7,644	7,484	7,484	-66	-0.87	224,000	-
[3288]	25/10/07	7,440	7,573	7,415	7,550	+110	+1.48	176,000	-
[3288]	25/10/06	7,415	7,502	7,320	7,440	+229	+3.18	252,400	-
[3288]	25/10/03	7,192	7,284	7,190	7,211	-31	-0.43	165,500	-
[3288]	25/10/02	7,321	7,332	7,187	7,242	-106	-1.44	191,000	-
[3288]	25/10/01	7,566	7,604	7,315	7,348	-307	-4.01	243,200	-
[3288]	25/09/30	7,626	7,690	7,561	7,655	+7	+0.09	166,600	-
[3288]	25/09/29	7,624	7,687	7,591	7,648	-121	-1.56	192,800	-
[3288]	25/09/26	7,700	7,850	7,657	7,769	+69	+0.90	198,900	-
[3288]	25/09/25	7,729	7,729	7,657	7,700	+38	+0.50	191,100	-
[3288]	25/09/24	7,650	7,674	7,581	7,662	-9	-0.12	184,400	-
[3288]	25/09/22	7,725	7,762	7,671	7,671	-54	-0.70	166,500	-
[3288]	25/09/19	7,837	7,939	7,711	7,725	-163	-2.07	484,700	-
[3288]	25/09/18	7,889	7,955	7,841	7,888	+47	+0.60	312,100	-
[3288]	25/09/17	7,850	7,891	7,760	7,841	+28	+0.36	189,000	-
[3288]	25/09/16	7,855	7,897	7,777	7,813	-97	-1.23	221,200	-
[3288]	25/09/12	7,801	7,960	7,801	7,910	+107	+1.37	298,400	-
[3288]	25/09/11	7,909	7,940	7,777	7,803	-132	-1.66	292,500	-
[3288]	25/09/10	8,000	8,040	7,920	7,935	-79	-0.99	220,800	-
[3288]	25/09/09	8,008	8,076	7,964	8,014	+45	+0.56	261,900	-
[3288]	25/09/08	7,831	7,985	7,807	7,969	+83	+1.05	189,400	-
[3288]	25/09/05	7,801	7,903	7,725	7,886	+130	+1.68	229,500	-