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
[7279]	26/10/29	2,169	2,169	2,126	2,148	-48.0	-2.19	86,900	78,111,334,400
[7279]	26/10/28	2,220	2,233	2,188	2,196	-8.0	-0.36	81,400	80,073,580,544
[7279]	26/10/27	2,205	2,206	2,165	2,204	+12.0	+0.55	65,100	80,365,289,472
[7279]	26/10/26	2,185	2,200	2,163	2,192	+7.0	+0.32	78,400	79,927,730,176
[7279]	26/10/23	2,189	2,214	2,155	2,185	-17.0	-0.77	68,700	79,672,483,840
[7279]	26/10/22	2,247	2,263	2,176	2,202	-53.0	-2.35	51,900	80,292,364,288
[7279]	26/10/21	2,278	2,290	2,246	2,255	0	+0.00	47,000	82,224,922,624
[7279]	26/10/20	2,300	2,321	2,249	2,255	-36.0	-1.57	59,600	82,224,922,624
[7279]	26/10/19	2,258	2,295	2,228	2,291	+11.0	+0.48	40,600	83,537,600,512
[7279]	26/10/16	2,249	2,280	2,224	2,280	+65.0	+2.93	51,000	83,136,503,808
[7279]	26/10/15	2,235	2,245	2,205	2,215	-53.0	-2.34	50,800	80,766,386,176
[7279]	26/10/14	2,287	2,287	2,240	2,268	-19.0	-0.83	75,000	82,698,944,512
[7279]	26/10/13	2,267	2,303	2,261	2,287	+32.0	+1.42	108,100	83,391,750,144
[7279]	26/10/09	2,312	2,338	2,252	2,255	-76.0	-3.26	111,700	82,224,922,624
[7279]	26/10/08	2,431	2,431	2,331	2,331	-145.0	-5.86	185,400	84,996,136,960
[7279]	26/10/07	2,481	2,513	2,472	2,476	-38.0	-1.51	51,100	90,283,327,488
[7279]	26/10/06	2,435	2,528	2,428	2,514	+86.0	+3.54	66,000	91,668,938,752
[7279]	26/10/05	2,406	2,441	2,394	2,428	+23.0	+0.96	67,800	88,533,090,304
[7279]	26/10/02	2,383	2,411	2,355	2,405	+1.0	+0.04	76,700	87,694,426,112
[7279]	26/10/01	2,403	2,432	2,375	2,404	-24.0	-0.99	74,000	87,657,963,520
[7279]	26/09/30	2,437	2,446	2,414	2,428	-3.0	-0.12	40,600	88,533,090,304
[7279]	26/09/29	2,526	2,526	2,431	2,431	-54.0	-2.17	57,400	88,642,478,080
[7279]	26/09/28	2,484	2,531	2,468	2,485	+6.0	+0.24	74,400	90,611,499,008
[7279]	26/09/25	2,520	2,520	2,461	2,479	-35.0	-1.39	53,700	90,392,715,264
[7279]	26/09/24	2,551	2,551	2,492	2,514	-15.0	-0.59	58,800	91,668,938,752
[7279]	26/09/18	2,579	2,579	2,520	2,529	-25.0	-0.98	74,300	92,215,885,824
[7279]	26/09/17	2,517	2,577	2,517	2,554	+37.0	+1.47	71,100	93,127,475,200
[7279]	26/09/16	2,483	2,525	2,483	2,517	+29.0	+1.17	49,400	91,778,326,528
[7279]	26/09/15	2,467	2,509	2,466	2,488	-1.0	-0.04	71,000	91,640,143,872
[7279]	26/09/14	2,450	2,501	2,445	2,489	+20.0	+0.81	73,800	91,676,975,104
[7279]	26/09/11	2,408	2,487	2,400	2,469	+29.0	+1.19	82,000	90,940,317,696
[7279]	26/09/10	2,443	2,462	2,415	2,440	-9.0	-0.37	86,700	89,872,171,008
[7279]	26/09/09	2,410	2,458	2,391	2,449	+49.0	+2.04	94,600	90,203,660,288
[7279]	26/09/08	2,571	2,571	2,400	2,400	-189.0	-7.30	190,000	88,398,856,192
[7279]	26/09/07	2,637	2,700	2,565	2,589	-33.0	-1.26	125,600	95,360,262,144
[7279]	26/09/04	2,646	2,731	2,591	2,622	-37.0	-1.39	254,700	96,575,750,144
[7279]	26/09/03	2,664	2,666	2,619	2,659	+45.0	+1.72	68,300	97,938,563,072
[7279]	26/09/02	2,668	2,668	2,601	2,614	-65.0	-2.43	107,800	96,281,083,904
[7279]	26/09/01	2,692	2,709	2,653	2,679	-14.0	-0.52	119,600	98,675,220,480
[7279]	26/08/31	2,675	2,759	2,666	2,693	+22.0	+0.82	177,700	99,190,882,304
[7279]	26/08/28	2,647	2,712	2,629	2,671	+65.0	+2.49	187,900	98,380,562,432
[7279]	26/08/27	2,580	2,649	2,572	2,606	+26.0	+1.01	97,000	96,330,948,608
[7279]	26/08/26	2,505	2,580	2,504	2,580	+76.0	+3.04	55,100	95,369,854,976
[7279]	26/08/25	2,536	2,549	2,471	2,504	-34.0	-1.34	38,500	92,560,506,880
[7279]	26/08/24	2,551	2,567	2,535	2,538	0	+0.00	39,600	93,817,323,520
[7279]	26/08/21	2,534	2,550	2,500	2,538	+3.0	+0.12	47,700	93,817,323,520
[7279]	26/08/20	2,514	2,540	2,496	2,535	+36.0	+1.44	47,800	93,706,428,416
[7279]	26/08/19	2,576	2,576	2,486	2,499	-83.0	-3.21	87,200	92,375,687,168
[7279]	26/08/18	2,573	2,613	2,566	2,582	+8.0	+0.31	52,800	95,443,787,776
[7279]	26/08/17	2,560	2,621	2,560	2,574	+17.0	+0.66	44,400	95,148,064,768
[7279]	26/08/14	2,528	2,590	2,523	2,557	+29.0	+1.15	45,300	94,519,656,448
[7279]	26/08/13	2,506	2,545	2,486	2,528	+16.0	+0.64	55,000	93,447,667,712
[7279]	26/08/12	2,500	2,526	2,463	2,512	+28.0	+1.13	90,000	92,856,229,888
[7279]	26/08/10	2,501	2,507	2,454	2,484	-14.0	-0.56	79,300	91,821,211,648
[7279]	26/08/07	2,545	2,545	2,450	2,498	-78.0	-3.03	81,900	92,338,716,672
[7279]	26/08/06	2,569	2,602	2,553	2,576	+4.0	+0.16	66,700	95,221,997,568
[7279]	26/08/05	2,575	2,650	2,563	2,572	+47.0	+1.86	113,000	95,074,131,968
[7279]	26/08/04	2,546	2,653	2,525	2,525	-7.0	-0.28	273,800	93,336,772,608
[7279]	26/08/03	2,319	2,565	2,301	2,532	+235.0	+10.23	324,700	93,595,533,312
[7279]	26/07/31	2,270	2,325	2,225	2,297	+66.0	+2.96	104,500	84,908,744,704
[7279]	26/07/30	2,156	2,235	2,136	2,231	+60.0	+2.76	86,800	82,469,052,416
[7279]	26/07/29	2,182	2,207	2,129	2,171	-25.0	-1.14	80,900	80,251,142,144
[7279]	26/07/28	2,221	2,221	2,173	2,196	-29.0	-1.30	85,000	81,175,273,472
[7279]	26/07/27	2,220	2,240	2,170	2,225	+18.0	+0.82	60,100	82,247,262,208
[7279]	26/07/24	2,202	2,232	2,173	2,207	-20.0	-0.90	61,500	81,581,883,392
[7279]	26/07/23	2,200	2,271	2,198	2,227	+40.0	+1.83	120,300	82,321,186,816
[7279]	26/07/22	2,191	2,239	2,174	2,187	+11.0	+0.51	59,300	80,842,588,160
[7279]	26/07/21	2,145	2,187	2,106	2,176	+70.0	+3.32	86,700	80,435,970,048
[7279]	26/07/17	2,149	2,164	2,058	2,106	-63	-2.90	87,000	-
[7279]	26/07/16	2,177	2,186	2,152	2,169	+3	+0.14	41,100	-
[7279]	26/07/15	2,181	2,182	2,143	2,166	+11	+0.51	56,200	-
[7279]	26/07/14	2,184	2,184	2,113	2,155	-40	-1.82	76,500	-
[7279]	26/07/13	2,154	2,246	2,154	2,195	+67	+3.15	118,100	-
[7279]	26/07/10	2,115	2,162	2,104	2,128	+107	+5.29	100,000	-
[7279]	26/07/09	2,026	2,045	2,008	2,021	-2	-0.10	38,400	-
[7279]	26/07/08	2,065	2,067	1,994	2,023	-42	-2.03	97,500	-
[7279]	26/07/07	2,156	2,183	2,065	2,065	-100	-4.62	75,600	-
[7279]	26/07/06	2,161	2,201	2,143	2,165	+54	+2.56	58,700	-
[7279]	26/07/03	2,050	2,128	2,050	2,111	+61	+2.98	69,900	-
[7279]	26/07/02	2,016	2,075	1,996	2,050	+25	+1.23	73,500	-
[7279]	26/07/01	2,003	2,036	1,992	2,025	+25	+1.25	59,600	-
[7279]	26/06/30	2,028	2,040	2,000	2,000	-3	-0.15	119,400	-
[7279]	26/06/29	2,050	2,080	1,970	2,003	-20	-0.99	82,900	-
[7279]	26/06/26	2,020	2,045	2,007	2,023	+9	+0.45	45,700	-
[7279]	26/06/25	2,050	2,066	2,013	2,014	-33	-1.61	48,300	-
[7279]	26/06/24	2,066	2,089	2,035	2,047	-30	-1.44	48,900	-
[7279]	26/06/23	2,150	2,166	2,077	2,077	-63	-2.94	82,300	-
[7279]	26/06/22	2,164	2,192	2,136	2,140	-24	-1.11	38,200	-
[7279]	26/06/19	2,232	2,232	2,146	2,164	-18	-0.82	82,700	-
[7279]	26/06/18	2,221	2,222	2,175	2,182	-21	-0.95	76,500	-
[7279]	26/06/17	2,178	2,234	2,166	2,203	+7	+0.32	50,300	-
[7279]	26/06/16	2,153	2,226	2,151	2,196	+37	+1.71	102,000	-
[7279]	26/06/15	2,153	2,205	2,138	2,159	+83	+4.00	91,400	-
[7279]	26/06/12	2,153	2,155	2,059	2,076	+8	+0.39	90,600	-
[7279]	26/06/11	2,099	2,099	2,026	2,068	-81	-3.77	107,400	-
[7279]	26/06/10	2,185	2,185	2,104	2,149	-40	-1.83	129,100	-
[7279]	26/06/09	2,188	2,205	2,153	2,189	+30	+1.39	94,600	-
[7279]	26/06/08	2,176	2,204	2,135	2,159	-125	-5.47	193,000	-
[7279]	26/06/05	2,350	2,390	2,243	2,284	-66	-2.81	337,800	-
[7279]	26/06/04	2,358	2,394	2,344	2,350	-44	-1.84	123,100	-
[7279]	26/06/03	2,346	2,426	2,345	2,394	+51	+2.18	127,500	-
[7279]	26/06/02	2,356	2,362	2,272	2,343	-5	-0.21	198,500	-
[7279]	26/06/01	2,429	2,443	2,348	2,348	-131	-5.28	148,000	-
[7279]	26/05/29	2,456	2,526	2,430	2,479	+26	+1.06	185,100	-
[7279]	26/05/28	2,475	2,478	2,418	2,453	-10	-0.41	100,100	-
[7279]	26/05/27	2,504	2,504	2,438	2,463	-24	-0.97	82,500	-
[7279]	26/05/26	2,558	2,558	2,483	2,487	-46	-1.82	68,400	-
[7279]	26/05/25	2,532	2,553	2,514	2,533	+39	+1.56	65,300	-
[7279]	26/05/22	2,500	2,517	2,426	2,494	-6.0	-0.24	81,600	-
[7279]	26/05/21	2,508	2,522	2,491	2,500	+42.0	+1.71	68,000	-
[7279]	26/05/20	2,562	2,562	2,440	2,458	-110.0	-4.28	69,500	-
[7279]	26/05/19	2,644	2,644	2,557	2,568	-72.0	-2.73	77,900	-
[7279]	26/05/18	2,727	2,732	2,601	2,640	-38.0	-1.42	102,100	-
[7279]	26/05/15	2,684	2,740	2,629	2,678	-28.0	-1.03	59,800	-
[7279]	26/05/14	2,641	2,745	2,621	2,706	+46.0	+1.73	111,500	-
[7279]	26/05/13	2,676	2,739	2,652	2,660	-47.0	-1.74	67,200	-
[7279]	26/05/12	2,779	2,834	2,702	2,707	-30.0	-1.10	88,800	-
[7279]	26/05/11	2,718	2,802	2,718	2,737	+19.0	+0.70	66,300	-
[7279]	26/05/08	2,775	2,775	2,664	2,718	-86.0	-3.07	104,400	-
[7279]	26/05/07	2,762	2,856	2,762	2,804	+113.0	+4.20	98,800	-
[7279]	26/05/01	2,662	2,694	2,639	2,691	+55.0	+2.09	57,200	-
[7279]	26/04/30	2,688	2,688	2,624	2,636	-102.0	-3.73	96,200	-
[7279]	26/04/28	2,739	2,766	2,700	2,738	-61.0	-2.18	80,400	-
[7279]	26/04/27	2,883	2,919	2,799	2,799	-59	-2.06	132,500	-
[7279]	26/04/24	2,921	2,921	2,837	2,858	-63	-2.16	62,000	-
[7279]	26/04/23	2,926	2,969	2,879	2,921	-5	-0.17	87,200	-
[7279]	26/04/22	2,950	2,950	2,881	2,926	-31	-1.05	59,100	-
[7279]	26/04/21	2,997	2,997	2,940	2,957	-16	-0.54	39,400	-
[7279]	26/04/20	2,990	2,992	2,937	2,973	+23	+0.78	58,400	-
[7279]	26/04/17	2,983	2,990	2,945	2,950	-65	-2.16	57,400	-
[7279]	26/04/16	3,025	3,025	2,973	3,015	+42	+1.41	61,700	-
[7279]	26/04/15	3,050	3,060	2,946	2,973	-37	-1.23	64,600	-
[7279]	26/04/14	3,055	3,125	2,988	3,010	0	0.00	72,200	-
[7279]	26/04/13	3,040	3,065	2,982	3,010	-95	-3.06	85,600	-
[7279]	26/04/10	3,130	3,130	3,050	3,105	+15	+0.49	37,000	-
[7279]	26/04/09	3,120	3,135	3,070	3,090	-25	-0.80	37,000	-
[7279]	26/04/08	3,165	3,165	3,075	3,115	+90	+2.98	39,400	-
[7279]	26/04/07	3,020	3,065	3,010	3,025	+5	+0.17	31,500	-
[7279]	26/04/06	3,010	3,070	3,005	3,020	+10	+0.33	61,100	-
[7279]	26/04/03	2,993	3,035	2,961	3,010	+14	+0.47	71,300	-
[7279]	26/04/02	3,090	3,135	2,996	2,996	-14	-0.47	147,700	-
[7279]	26/04/01	2,923	3,020	2,915	3,010	+237	+8.55	126,400	-
[7279]	26/03/31	2,768	2,856	2,733	2,773	-45	-1.60	94,800	-
[7279]	26/03/30	2,834	2,870	2,782	2,818	-212	-7.00	101,700	-
[7279]	26/03/27	2,990	3,040	2,981	3,030	-30	-0.98	72,800	-
[7279]	26/03/26	3,140	3,140	3,035	3,060	-80	-2.55	43,800	-
[7279]	26/03/25	3,125	3,200	3,090	3,140	+110	+3.63	187,200	-
[7279]	26/03/24	3,040	3,075	3,015	3,030	+94	+3.20	126,000	-
[7279]	26/03/23	3,025	3,025	2,885	2,936	-229	-7.24	97,800	-
[7279]	26/03/19	3,165	3,190	3,125	3,165	-65	-2.01	97,500	-
[7279]	26/03/18	3,175	3,230	3,150	3,230	+100	+3.19	59,600	-
[7279]	26/03/17	3,255	3,270	3,125	3,130	-70	-2.19	73,200	-
[7279]	26/03/16	3,140	3,235	3,140	3,200	+15	+0.47	115,700	-
[7279]	26/03/13	3,130	3,190	3,115	3,185	-15	-0.47	107,300	-
[7279]	26/03/12	3,255	3,275	3,135	3,200	-100	-3.03	125,400	-
[7279]	26/03/11	3,315	3,360	3,295	3,300	0	0.00	76,900	-
[7279]	26/03/10	3,225	3,375	3,225	3,300	+145	+4.60	133,100	-
[7279]	26/03/09	3,155	3,210	2,997	3,155	-190	-5.68	205,200	-
[7279]	26/03/06	3,420	3,425	3,255	3,345	-125	-3.60	280,200	-
[7279]	26/03/05	3,515	3,560	3,455	3,470	+125	+3.74	108,800	-
[7279]	26/03/04	3,450	3,490	3,190	3,345	-235	-6.56	196,200	-
[7279]	26/03/03	3,900	3,900	3,565	3,580	-320	-8.21	110,700	-
[7279]	26/03/02	3,865	3,915	3,740	3,900	-105	-2.62	114,100	-
[7279]	26/02/27	3,845	4,020	3,795	4,005	+220	+5.81	190,600	-
[7279]	26/02/26	3,785	3,820	3,735	3,785	+45	+1.20	45,000	-
[7279]	26/02/25	3,725	3,815	3,665	3,740	+45	+1.22	63,400	-
[7279]	26/02/24	3,770	3,770	3,625	3,695	-45	-1.20	73,100	-
[7279]	26/02/20	3,790	3,790	3,710	3,740	-115	-2.98	46,700	-
[7279]	26/02/19	3,735	3,860	3,705	3,855	+165	+4.47	86,200	-
[7279]	26/02/18	3,645	3,755	3,640	3,690	+50	+1.37	36,600	-
[7279]	26/02/17	3,570	3,700	3,515	3,640	+50	+1.39	104,300	-
[7279]	26/02/16	3,705	3,705	3,585	3,590	-95	-2.58	83,600	-
[7279]	26/02/13	3,745	3,745	3,640	3,685	-60	-1.60	59,700	-
[7279]	26/02/12	3,800	3,800	3,680	3,745	-55	-1.45	91,100	-
[7279]	26/02/10	3,745	3,820	3,665	3,800	+115	+3.12	99,700	-
[7279]	26/02/09	3,710	3,745	3,650	3,685	+45	+1.24	73,300	-
[7279]	26/02/06	3,530	3,640	3,460	3,640	+110	+3.12	80,900	-
[7279]	26/02/05	3,600	3,600	3,505	3,530	-35	-0.98	65,600	-
[7279]	26/02/04	3,595	3,610	3,470	3,565	+15	+0.42	87,300	-
[7279]	26/02/03	3,515	3,575	3,455	3,550	+150	+4.41	80,900	-
[7279]	26/02/02	3,425	3,495	3,360	3,400	-60	-1.73	100,000	-
[7279]	26/01/30	3,515	3,550	3,420	3,460	-55	-1.56	84,000	-
[7279]	26/01/29	3,620	3,630	3,465	3,515	-115	-3.17	87,800	-
[7279]	26/01/28	3,745	3,785	3,610	3,630	-110	-2.94	74,400	-
[7279]	26/01/27	3,720	3,750	3,640	3,740	+20	+0.54	74,800	-
[7279]	26/01/26	3,770	3,770	3,665	3,720	-25	-0.67	99,200	-
[7279]	26/01/23	3,670	3,775	3,640	3,745	+30	+0.81	81,800	-
[7279]	26/01/22	3,680	3,730	3,625	3,715	+105	+2.91	65,700	-
[7279]	26/01/21	3,550	3,665	3,520	3,610	-5	-0.14	64,100	-
[7279]	26/01/20	3,665	3,680	3,540	3,615	-80	-2.17	113,400	-
[7279]	26/01/19	3,605	3,725	3,550	3,695	+105	+2.92	103,300	-
[7279]	26/01/16	3,450	3,610	3,450	3,590	+155	+4.51	88,500	-
[7279]	26/01/15	3,370	3,435	3,335	3,435	+85	+2.54	34,100	-
[7279]	26/01/14	3,315	3,350	3,235	3,350	+35	+1.06	97,300	-
[7279]	26/01/13	3,320	3,360	3,290	3,315	+65	+2.00	150,600	-
[7279]	26/01/09	3,245	3,265	3,195	3,250	+15	+0.46	50,500	-
[7279]	26/01/08	3,255	3,295	3,215	3,235	-15	-0.46	39,600	-
[7279]	26/01/07	3,240	3,295	3,210	3,250	+15	+0.46	59,500	-
[7279]	26/01/06	3,240	3,310	3,195	3,235	+30	+0.94	57,300	-
[7279]	26/01/05	3,200	3,240	3,175	3,205	+75	+2.40	44,600	-
[7279]	25/12/30	3,110	3,180	3,100	3,130	-15	-0.48	56,800	-
[7279]	25/12/29	3,185	3,235	3,125	3,145	-40	-1.26	44,200	-
[7279]	25/12/26	3,230	3,235	3,175	3,185	-20	-0.62	61,200	-
[7279]	25/12/25	3,230	3,265	3,205	3,205	-25	-0.77	22,600	-
[7279]	25/12/24	3,260	3,295	3,220	3,230	+10	+0.31	58,000	-
[7279]	25/12/23	3,315	3,340	3,200	3,220	-100	-3.01	137,500	-
[7279]	25/12/22	3,105	3,380	3,105	3,320	+185	+5.90	219,500	-
[7279]	25/12/19	2,964	3,140	2,944	3,135	+216	+7.40	140,300	-
[7279]	25/12/18	3,070	3,070	2,918	2,919	-196	-6.29	159,000	-
[7279]	25/12/17	3,000	3,175	2,993	3,115	+146	+4.92	152,200	-
[7279]	25/12/16	3,170	3,170	2,946	2,969	-231	-7.22	122,500	-
[7279]	25/12/15	3,025	3,220	2,989	3,200	+204	+6.81	186,000	-
[7279]	25/12/12	2,902	3,045	2,883	2,996	+94	+3.24	182,500	-
[7279]	25/12/11	2,929	2,948	2,892	2,902	-14	-0.48	74,200	-
[7279]	25/12/10	2,884	2,934	2,864	2,916	+65	+2.28	68,100	-
[7279]	25/12/09	2,931	2,931	2,823	2,851	-86	-2.93	77,500	-
[7279]	25/12/08	2,918	2,957	2,887	2,937	+63	+2.19	76,200	-
[7279]	25/12/05	2,897	2,922	2,846	2,874	-13	-0.45	54,400	-
[7279]	25/12/04	2,717	2,931	2,700	2,887	-30	-1.03	93,700	-
[7279]	25/12/03	2,894	2,928	2,859	2,917	+62	+2.17	47,200	-
[7279]	25/12/02	2,871	2,917	2,838	2,855	-49	-1.69	62,600	-
[7279]	25/12/01	3,050	3,050	2,904	2,904	-146	-4.79	43,500	-
[7279]	25/11/28	2,962	3,075	2,962	3,050	+97	+3.28	94,200	-
[7279]	25/11/27	2,898	2,993	2,839	2,953	+120	+4.24	82,900	-
[7279]	25/11/26	2,820	2,833	2,772	2,833	+14	+0.50	120,500	-
[7279]	25/11/25	2,827	2,870	2,786	2,819	+41	+1.48	88,100	-
[7279]	25/11/21	2,720	2,803	2,713	2,778	-32	-1.14	63,500	-
[7279]	25/11/20	2,816	2,860	2,784	2,810	+43	+1.55	31,100	-
[7279]	25/11/19	2,790	2,802	2,739	2,767	-23	-0.82	39,700	-
[7279]	25/11/18	2,939	2,939	2,755	2,790	-198	-6.63	87,400	-
[7279]	25/11/17	3,010	3,040	2,968	2,988	-12	-0.40	30,900	-
[7279]	25/11/14	2,930	3,055	2,923	3,000	+47	+1.59	75,900	-
[7279]	25/11/13	2,878	2,972	2,869	2,953	+55	+1.90	25,900	-
[7279]	25/11/12	2,806	2,898	2,789	2,898	+42	+1.47	34,000	-
[7279]	25/11/11	2,921	2,949	2,855	2,856	-29	-1.01	32,500	-
[7279]	25/11/10	2,833	2,886	2,823	2,885	+73	+2.60	58,900	-
[7279]	25/11/07	2,802	2,833	2,767	2,812	-29	-1.02	32,100	-
[7279]	25/11/06	2,839	2,897	2,792	2,841	+52	+1.86	33,900	-
[7279]	25/11/05	2,829	2,848	2,699	2,789	-41	-1.45	48,200	-
[7279]	25/11/04	2,850	2,876	2,821	2,830	-39	-1.36	41,100	-
[7279]	25/10/31	2,887	2,919	2,844	2,869	-68	-2.32	45,000	-
[7279]	25/10/30	2,902	2,967	2,902	2,937	+17	+0.58	48,200	-
[7279]	25/10/29	2,960	2,975	2,920	2,920	-18	-0.61	71,300	-
[7279]	25/10/28	2,971	2,983	2,902	2,938	-32	-1.08	45,600	-
[7279]	25/10/27	2,994	3,030	2,955	2,970	+7	+0.24	49,100	-
[7279]	25/10/24	2,903	2,990	2,903	2,963	+58	+2.00	39,500	-
[7279]	25/10/23	2,925	2,950	2,862	2,905	-12	-0.41	63,200	-
[7279]	25/10/22	2,898	2,924	2,884	2,917	+9	+0.31	31,000	-
[7279]	25/10/21	2,931	2,964	2,892	2,908	-32	-1.09	60,500	-
[7279]	25/10/20	2,850	2,950	2,847	2,940	+128	+4.55	98,900	-
[7279]	25/10/17	2,788	2,860	2,740	2,812	+20	+0.72	43,700	-
[7279]	25/10/16	2,820	2,850	2,761	2,792	+10	+0.36	61,700	-
[7279]	25/10/15	2,759	2,807	2,750	2,782	+21	+0.76	57,900	-
[7279]	25/10/14	2,869	2,895	2,704	2,761	-180	-6.12	152,200	-
[7279]	25/10/10	2,809	2,968	2,790	2,941	+116	+4.11	162,700	-
[7279]	25/10/09	2,718	2,850	2,718	2,825	+110	+4.05	72,500	-
[7279]	25/10/08	2,650	2,733	2,639	2,715	+59	+2.22	50,600	-
[7279]	25/10/07	2,687	2,687	2,639	2,656	+19	+0.72	24,500	-
[7279]	25/10/06	2,676	2,677	2,621	2,637	+61	+2.37	36,400	-
[7279]	25/10/03	2,637	2,653	2,575	2,576	-74	-2.79	25,800	-
[7279]	25/10/02	2,662	2,729	2,637	2,650	+15	+0.57	87,500	-
[7279]	25/10/01	2,672	2,676	2,590	2,635	-63	-2.34	68,400	-
[7279]	25/09/30	2,693	2,721	2,684	2,698	-18	-0.66	33,700	-
[7279]	25/09/29	2,730	2,747	2,695	2,716	-21	-0.77	20,900	-
[7279]	25/09/26	2,721	2,752	2,721	2,737	+17	+0.63	34,300	-
[7279]	25/09/25	2,782	2,799	2,716	2,720	-62	-2.23	41,700	-
[7279]	25/09/24	2,725	2,826	2,720	2,782	+57	+2.09	61,500	-
[7279]	25/09/22	2,800	2,801	2,725	2,725	-29	-1.05	54,300	-
[7279]	25/09/19	2,678	2,758	2,678	2,754	+104	+3.92	122,500	-
[7279]	25/09/18	2,673	2,692	2,633	2,650	-21	-0.79	53,500	-
[7279]	25/09/17	2,724	2,757	2,670	2,671	-75	-2.73	55,000	-
[7279]	25/09/16	2,760	2,772	2,738	2,746	-26	-0.94	54,900	-
[7279]	25/09/12	2,755	2,790	2,741	2,772	+39	+1.43	48,300	-
[7279]	25/09/11	2,795	2,804	2,721	2,733	-112	-3.94	97,300	-
[7279]	25/09/10	2,790	2,905	2,790	2,845	+103	+3.76	127,400	-
[7279]	25/09/09	2,737	2,795	2,702	2,742	-27	-0.98	113,100	-
[7279]	25/09/08	2,848	2,850	2,713	2,769	-80	-2.81	164,100	-
[7279]	25/09/05	2,849	2,948	2,773	2,849	-1	-0.04	466,100	-