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
[2378]	26/10/29	981	988	976	976	-6.0	-0.61	203,700	18,461,290,496
[2378]	26/10/28	992	1,000	982	982	-14.0	-1.41	49,300	18,574,780,416
[2378]	26/10/27	996	1,001	995	996	-1.0	-0.10	28,000	18,839,595,008
[2378]	26/10/26	996	1,002	994	997	-5.0	-0.50	30,800	18,858,510,336
[2378]	26/10/23	1,000	1,013	996	1,002	+2.0	+0.20	46,400	18,953,086,976
[2378]	26/10/22	998	1,002	997	1,000	+4.0	+0.40	16,600	18,915,256,320
[2378]	26/10/21	999	1,000	996	996	0	+0.00	16,100	18,839,595,008
[2378]	26/10/20	1,005	1,007	996	996	-8.0	-0.80	28,900	18,839,595,008
[2378]	26/10/19	1,002	1,007	1,001	1,004	+1.0	+0.10	23,600	18,990,917,632
[2378]	26/10/16	1,004	1,006	995	1,003	+2.0	+0.20	26,800	18,972,002,304
[2378]	26/10/15	995	1,001	993	1,001	+2.0	+0.20	24,600	18,934,171,648
[2378]	26/10/14	995	1,005	990	999	+5.0	+0.50	39,300	18,896,340,992
[2378]	26/10/13	987	994	980	994	+14.0	+1.43	41,700	18,801,764,352
[2378]	26/10/09	970	987	970	980	+7.0	+0.72	48,200	18,536,951,808
[2378]	26/10/08	966	973	965	973	+7.0	+0.72	57,500	18,404,544,512
[2378]	26/10/07	969	972	966	966	-4.0	-0.41	64,400	18,272,137,216
[2378]	26/10/06	971	979	970	970	-4.0	-0.41	73,700	18,347,798,528
[2378]	26/10/05	990	990	974	974	-20.0	-2.01	100,800	18,423,459,840
[2378]	26/10/02	1,003	1,003	993	994	-12.0	-1.19	85,200	18,801,764,352
[2378]	26/10/01	1,007	1,012	1,005	1,006	-6.0	-0.59	40,500	19,028,748,288
[2378]	26/09/30	1,005	1,019	1,003	1,012	+7.0	+0.70	41,300	19,142,238,208
[2378]	26/09/29	1,024	1,026	1,005	1,005	-33.0	-3.18	220,600	19,009,832,960
[2378]	26/09/28	1,046	1,050	1,038	1,038	-8.0	-0.76	174,700	19,634,036,736
[2378]	26/09/25	1,046	1,050	1,045	1,046	0	+0.00	64,400	19,785,357,312
[2378]	26/09/24	1,055	1,056	1,042	1,046	-6.0	-0.57	61,900	19,785,357,312
[2378]	26/09/18	1,051	1,054	1,050	1,052	-1.0	-0.09	46,200	19,898,849,280
[2378]	26/09/17	1,051	1,054	1,051	1,053	+2.0	+0.19	25,100	19,917,764,608
[2378]	26/09/16	1,058	1,058	1,051	1,051	-7.0	-0.66	22,500	19,879,933,952
[2378]	26/09/15	1,048	1,058	1,048	1,058	+11.0	+1.05	33,400	20,012,341,248
[2378]	26/09/14	1,048	1,050	1,044	1,047	+5.0	+0.48	23,700	19,804,272,640
[2378]	26/09/11	1,052	1,053	1,041	1,042	-4.0	-0.38	28,900	19,709,696,000
[2378]	26/09/10	1,041	1,046	1,040	1,046	+3.0	+0.29	25,800	19,785,357,312
[2378]	26/09/09	1,044	1,047	1,040	1,043	-2.0	-0.19	23,000	19,728,611,328
[2378]	26/09/08	1,042	1,049	1,041	1,045	0	+0.00	34,300	19,766,441,984
[2378]	26/09/07	1,045	1,047	1,040	1,045	-1.0	-0.10	29,600	19,766,441,984
[2378]	26/09/04	1,046	1,050	1,044	1,046	-4.0	-0.38	35,800	19,785,357,312
[2378]	26/09/03	1,046	1,055	1,046	1,050	+4.0	+0.38	26,100	19,861,018,624
[2378]	26/09/02	1,047	1,052	1,042	1,046	-5.0	-0.48	79,200	19,785,357,312
[2378]	26/09/01	1,059	1,062	1,048	1,051	-7.0	-0.66	95,900	19,879,933,952
[2378]	26/08/31	1,073	1,074	1,056	1,058	-7.0	-0.66	93,200	20,012,341,248
[2378]	26/08/28	1,061	1,072	1,060	1,065	+1.0	+0.09	56,800	20,144,748,544
[2378]	26/08/27	1,070	1,078	1,063	1,064	-5.0	-0.47	80,700	20,125,833,216
[2378]	26/08/26	1,071	1,075	1,068	1,069	-8.0	-0.74	34,400	20,220,407,808
[2378]	26/08/25	1,076	1,077	1,067	1,077	+6.0	+0.56	46,500	20,371,730,432
[2378]	26/08/24	1,075	1,079	1,069	1,071	+3.0	+0.28	43,900	20,258,238,464
[2378]	26/08/21	1,070	1,074	1,065	1,068	0	+0.00	43,500	20,201,492,480
[2378]	26/08/20	1,069	1,069	1,056	1,068	+9.0	+0.85	39,000	20,201,492,480
[2378]	26/08/19	1,063	1,068	1,055	1,059	-2.0	-0.19	42,900	20,031,256,576
[2378]	26/08/18	1,070	1,072	1,059	1,061	-5.0	-0.47	29,900	20,069,087,232
[2378]	26/08/17	1,066	1,077	1,060	1,066	-1.0	-0.09	66,500	20,164,395,008
[2378]	26/08/14	1,070	1,071	1,057	1,067	-1.0	-0.09	47,600	20,183,310,336
[2378]	26/08/13	1,058	1,069	1,054	1,068	+9.0	+0.85	58,000	20,202,225,664
[2378]	26/08/12	1,052	1,059	1,043	1,059	+8.0	+0.76	45,000	20,031,981,568
[2378]	26/08/10	1,050	1,057	1,045	1,051	+9.0	+0.86	35,000	19,880,654,848
[2378]	26/08/07	1,038	1,047	1,036	1,042	+6.0	+0.58	41,200	19,710,410,752
[2378]	26/08/06	1,028	1,041	1,028	1,036	+6.0	+0.58	25,500	19,596,916,736
[2378]	26/08/05	1,037	1,042	1,030	1,030	-4.0	-0.39	24,500	19,483,420,672
[2378]	26/08/04	1,049	1,052	1,034	1,034	-16.0	-1.52	50,000	19,559,084,032
[2378]	26/08/03	1,060	1,060	1,046	1,050	-16.0	-1.50	43,900	19,861,739,520
[2378]	26/07/31	1,070	1,079	1,062	1,066	-13.0	-1.20	33,100	20,164,395,008
[2378]	26/07/30	1,084	1,085	1,073	1,079	-6.0	-0.55	34,600	20,410,300,416
[2378]	26/07/29	1,069	1,087	1,065	1,085	+24.0	+2.26	53,600	20,523,796,480
[2378]	26/07/28	1,072	1,075	1,061	1,061	-13.0	-1.21	34,100	20,069,814,272
[2378]	26/07/27	1,064	1,075	1,064	1,074	+13.0	+1.23	43,000	20,315,721,728
[2378]	26/07/24	1,055	1,063	1,052	1,061	+3.0	+0.28	35,900	20,069,814,272
[2378]	26/07/23	1,055	1,060	1,051	1,058	-2.0	-0.19	15,300	20,013,066,240
[2378]	26/07/22	1,048	1,060	1,045	1,060	+12.0	+1.15	32,400	20,050,898,944
[2378]	26/07/21	1,048	1,058	1,048	1,048	0	+0.00	27,100	19,823,906,816
[2378]	26/07/17	1,042	1,054	1,041	1,048	+4	+0.38	34,100	-
[2378]	26/07/16	1,047	1,056	1,043	1,044	-5	-0.48	21,700	-
[2378]	26/07/15	1,055	1,055	1,046	1,049	+3	+0.29	18,900	-
[2378]	26/07/14	1,044	1,058	1,044	1,046	+2	+0.19	31,100	-
[2378]	26/07/13	1,045	1,054	1,041	1,044	+3	+0.29	24,300	-
[2378]	26/07/10	1,042	1,046	1,037	1,041	+1	+0.10	30,500	-
[2378]	26/07/09	1,049	1,052	1,039	1,040	-3	-0.29	35,400	-
[2378]	26/07/08	1,042	1,049	1,041	1,043	+2	+0.19	26,100	-
[2378]	26/07/07	1,038	1,045	1,034	1,041	+9	+0.87	30,700	-
[2378]	26/07/06	1,030	1,036	1,027	1,032	+8	+0.78	28,500	-
[2378]	26/07/03	1,035	1,037	1,024	1,024	-5	-0.49	70,500	-
[2378]	26/07/02	1,017	1,030	1,017	1,029	+16	+1.58	92,400	-
[2378]	26/07/01	1,014	1,019	1,013	1,013	-1	-0.10	56,500	-
[2378]	26/06/30	1,030	1,030	1,013	1,014	-10	-0.98	81,000	-
[2378]	26/06/29	1,017	1,028	1,015	1,024	+16	+1.59	57,200	-
[2378]	26/06/26	999	1,011	999	1,008	+9	+0.90	48,300	-
[2378]	26/06/25	998	1,006	998	999	+7	+0.71	30,900	-
[2378]	26/06/24	995	1,006	992	992	-6	-0.60	88,500	-
[2378]	26/06/23	1,000	1,000	988	998	+2	+0.20	42,500	-
[2378]	26/06/22	999	1,001	983	996	-4	-0.40	114,000	-
[2378]	26/06/19	998	1,000	990	1,000	+10	+1.01	45,500	-
[2378]	26/06/18	993	995	984	990	-3	-0.30	74,800	-
[2378]	26/06/17	995	999	992	993	+3	+0.30	50,500	-
[2378]	26/06/16	990	993	983	990	-5	-0.50	48,900	-
[2378]	26/06/15	995	995	991	995	+8	+0.81	45,800	-
[2378]	26/06/12	985	989	982	987	+6	+0.61	50,100	-
[2378]	26/06/11	995	995	979	981	-13	-1.31	59,400	-
[2378]	26/06/10	985	994	979	994	+18	+1.84	32,900	-
[2378]	26/06/09	987	988	976	976	-6	-0.61	48,700	-
[2378]	26/06/08	988	992	979	982	-6	-0.61	56,900	-
[2378]	26/06/05	978	996	978	988	+15	+1.54	46,400	-
[2378]	26/06/04	984	987	972	973	-8	-0.82	40,800	-
[2378]	26/06/03	982	983	967	981	-2	-0.20	64,000	-
[2378]	26/06/02	992	992	983	983	-9	-0.91	28,400	-
[2378]	26/06/01	992	992	984	992	0	0.00	54,600	-
[2378]	26/05/29	997	1,006	992	992	-6	-0.60	46,500	-
[2378]	26/05/28	994	998	987	998	+3	+0.30	59,900	-
[2378]	26/05/27	994	999	991	995	-2	-0.20	32,800	-
[2378]	26/05/26	995	999	992	997	-1	-0.10	25,400	-
[2378]	26/05/25	1,005	1,007	990	998	-4	-0.40	52,100	-
[2378]	26/05/22	1,000	1,002	993	1,002	+4.0	+0.40	31,000	-
[2378]	26/05/21	1,007	1,010	998	998	-7.0	-0.70	29,600	-
[2378]	26/05/20	1,003	1,010	1,001	1,005	+2.0	+0.20	21,600	-
[2378]	26/05/19	1,002	1,010	1,002	1,003	-2.0	-0.20	26,100	-
[2378]	26/05/18	1,015	1,016	999	1,005	-5.0	-0.50	40,200	-
[2378]	26/05/15	1,000	1,010	997	1,010	+14.0	+1.41	34,400	-
[2378]	26/05/14	997	998	989	996	+5.0	+0.50	46,100	-
[2378]	26/05/13	983	995	983	991	+9.0	+0.92	28,000	-
[2378]	26/05/12	993	997	981	982	-9.0	-0.91	84,600	-
[2378]	26/05/11	1,000	1,001	990	991	-20.0	-1.98	86,500	-
[2378]	26/05/08	1,020	1,020	1,011	1,011	-5.0	-0.49	37,800	-
[2378]	26/05/07	1,021	1,021	1,012	1,016	+4.0	+0.40	29,700	-
[2378]	26/05/01	1,015	1,022	1,011	1,012	-2.0	-0.20	45,900	-
[2378]	26/04/30	1,023	1,025	1,013	1,014	-3.0	-0.29	45,100	-
[2378]	26/04/28	1,025	1,028	1,012	1,017	+13.0	+1.29	52,900	-
[2378]	26/04/27	999	1,006	991	1,004	+14	+1.41	66,300	-
[2378]	26/04/24	994	1,001	990	990	-3	-0.30	51,900	-
[2378]	26/04/23	1,008	1,010	990	993	-18	-1.78	132,300	-
[2378]	26/04/22	1,019	1,019	1,008	1,011	-6	-0.59	56,100	-
[2378]	26/04/21	1,025	1,025	1,011	1,017	-6	-0.59	43,800	-
[2378]	26/04/20	1,018	1,025	1,016	1,023	+3	+0.29	33,100	-
[2378]	26/04/17	1,022	1,029	1,016	1,020	-5	-0.49	39,500	-
[2378]	26/04/16	1,029	1,035	1,025	1,025	-4	-0.39	45,400	-
[2378]	26/04/15	1,022	1,032	1,022	1,029	+7	+0.68	48,700	-
[2378]	26/04/14	1,033	1,039	1,022	1,022	-11	-1.06	60,300	-
[2378]	26/04/13	1,050	1,059	1,033	1,033	-20	-1.90	55,800	-
[2378]	26/04/10	1,069	1,069	1,051	1,053	-5	-0.47	24,100	-
[2378]	26/04/09	1,072	1,075	1,058	1,058	-7	-0.66	22,300	-
[2378]	26/04/08	1,075	1,075	1,061	1,065	+9	+0.85	32,100	-
[2378]	26/04/07	1,057	1,073	1,056	1,056	+15	+1.44	61,500	-
[2378]	26/04/06	1,043	1,060	1,037	1,041	-4	-0.38	42,300	-
[2378]	26/04/03	1,053	1,071	1,042	1,045	-6	-0.57	50,600	-
[2378]	26/04/02	1,076	1,083	1,051	1,051	-19	-1.78	36,100	-
[2378]	26/04/01	1,068	1,075	1,060	1,070	+9	+0.85	32,100	-
[2378]	26/03/31	1,075	1,081	1,060	1,061	-15	-1.39	35,800	-
[2378]	26/03/30	1,074	1,084	1,063	1,076	-37	-3.32	200,600	-
[2378]	26/03/27	1,128	1,135	1,113	1,113	-22	-1.94	130,100	-
[2378]	26/03/26	1,139	1,141	1,125	1,135	+5	+0.44	66,400	-
[2378]	26/03/25	1,120	1,130	1,112	1,130	+20	+1.80	52,600	-
[2378]	26/03/24	1,100	1,110	1,100	1,110	+19	+1.74	29,400	-
[2378]	26/03/23	1,106	1,106	1,089	1,091	-9	-0.82	49,300	-
[2378]	26/03/19	1,111	1,113	1,100	1,100	-15	-1.35	31,200	-
[2378]	26/03/18	1,110	1,115	1,105	1,115	+8	+0.72	27,800	-
[2378]	26/03/17	1,108	1,109	1,103	1,107	+7	+0.64	24,100	-
[2378]	26/03/16	1,086	1,100	1,086	1,100	+14	+1.29	25,400	-
[2378]	26/03/13	1,092	1,102	1,086	1,086	-14	-1.27	50,900	-
[2378]	26/03/12	1,099	1,102	1,095	1,100	+1	+0.09	26,700	-
[2378]	26/03/11	1,097	1,107	1,097	1,099	0	0.00	18,400	-
[2378]	26/03/10	1,110	1,111	1,095	1,099	+13	+1.20	39,900	-
[2378]	26/03/09	1,080	1,094	1,076	1,086	-9	-0.82	54,100	-
[2378]	26/03/06	1,088	1,097	1,087	1,095	+7	+0.64	45,400	-
[2378]	26/03/05	1,095	1,105	1,088	1,088	+11	+1.02	69,700	-
[2378]	26/03/04	1,079	1,088	1,072	1,077	-10	-0.92	65,200	-
[2378]	26/03/03	1,101	1,101	1,087	1,087	-19	-1.72	92,100	-
[2378]	26/03/02	1,116	1,119	1,103	1,106	-15	-1.34	87,200	-
[2378]	26/02/27	1,120	1,126	1,116	1,121	+1	+0.09	53,000	-
[2378]	26/02/26	1,128	1,131	1,120	1,120	-5	-0.44	70,700	-
[2378]	26/02/25	1,117	1,132	1,117	1,125	+8	+0.72	60,900	-
[2378]	26/02/24	1,113	1,127	1,104	1,117	+8	+0.72	62,800	-
[2378]	26/02/20	1,129	1,129	1,108	1,109	-23	-2.03	55,800	-
[2378]	26/02/19	1,125	1,134	1,122	1,132	+5	+0.44	40,100	-
[2378]	26/02/18	1,125	1,132	1,122	1,127	+4	+0.36	30,100	-
[2378]	26/02/17	1,128	1,138	1,121	1,123	-5	-0.44	35,500	-
[2378]	26/02/16	1,125	1,137	1,119	1,128	+10	+0.89	40,500	-
[2378]	26/02/13	1,110	1,122	1,106	1,118	+12	+1.08	48,400	-
[2378]	26/02/12	1,115	1,119	1,103	1,106	-6	-0.54	51,900	-
[2378]	26/02/10	1,109	1,113	1,104	1,112	+17	+1.55	28,500	-
[2378]	26/02/09	1,100	1,103	1,092	1,095	0	0.00	41,700	-
[2378]	26/02/06	1,100	1,101	1,086	1,095	-7	-0.64	40,300	-
[2378]	26/02/05	1,099	1,106	1,094	1,102	+9	+0.82	32,200	-
[2378]	26/02/04	1,083	1,098	1,077	1,093	+11	+1.02	38,400	-
[2378]	26/02/03	1,087	1,096	1,076	1,082	-4	-0.37	51,600	-
[2378]	26/02/02	1,100	1,106	1,085	1,086	-3	-0.28	46,000	-
[2378]	26/01/30	1,080	1,090	1,071	1,089	+13	+1.21	40,800	-
[2378]	26/01/29	1,082	1,084	1,071	1,076	-8	-0.74	60,000	-
[2378]	26/01/28	1,087	1,089	1,080	1,084	-4	-0.37	34,200	-
[2378]	26/01/27	1,097	1,105	1,088	1,088	-5	-0.46	65,500	-
[2378]	26/01/26	1,116	1,116	1,091	1,093	-27	-2.41	69,400	-
[2378]	26/01/23	1,121	1,126	1,119	1,120	-2	-0.18	24,600	-
[2378]	26/01/22	1,112	1,126	1,112	1,122	+10	+0.90	22,800	-
[2378]	26/01/21	1,112	1,117	1,106	1,112	-7	-0.63	48,400	-
[2378]	26/01/20	1,137	1,137	1,119	1,119	-19	-1.67	57,000	-
[2378]	26/01/19	1,148	1,150	1,133	1,138	-1	-0.09	47,200	-
[2378]	26/01/16	1,125	1,139	1,122	1,139	+14	+1.24	39,400	-
[2378]	26/01/15	1,117	1,125	1,114	1,125	+8	+0.72	30,600	-
[2378]	26/01/14	1,110	1,121	1,110	1,117	+8	+0.72	44,900	-
[2378]	26/01/13	1,123	1,126	1,107	1,109	-5	-0.45	53,400	-
[2378]	26/01/09	1,108	1,118	1,107	1,114	+9	+0.81	28,000	-
[2378]	26/01/08	1,112	1,123	1,105	1,105	-5	-0.45	50,100	-
[2378]	26/01/07	1,095	1,113	1,090	1,110	+19	+1.74	44,100	-
[2378]	26/01/06	1,087	1,105	1,087	1,091	+5	+0.46	67,900	-
[2378]	26/01/05	1,093	1,093	1,084	1,086	+1	+0.09	85,800	-
[2378]	25/12/30	1,092	1,096	1,080	1,085	-10	-0.91	183,400	-
[2378]	25/12/29	1,090	1,101	1,087	1,095	+8	+0.74	88,800	-
[2378]	25/12/26	1,080	1,090	1,075	1,087	+9	+0.83	62,900	-
[2378]	25/12/25	1,080	1,084	1,077	1,078	-1	-0.09	77,300	-
[2378]	25/12/24	1,076	1,079	1,070	1,079	+9	+0.84	84,200	-
[2378]	25/12/23	1,060	1,075	1,055	1,070	+10	+0.94	66,300	-
[2378]	25/12/22	1,067	1,067	1,055	1,060	-3	-0.28	99,800	-
[2378]	25/12/19	1,062	1,067	1,061	1,063	+2	+0.19	48,900	-
[2378]	25/12/18	1,053	1,065	1,046	1,061	+13	+1.24	60,500	-
[2378]	25/12/17	1,050	1,051	1,039	1,048	+3	+0.29	41,600	-
[2378]	25/12/16	1,050	1,050	1,035	1,045	0	0.00	82,300	-
[2378]	25/12/15	1,039	1,048	1,034	1,045	+12	+1.16	57,900	-
[2378]	25/12/12	1,030	1,037	1,028	1,033	+8	+0.78	49,000	-
[2378]	25/12/11	1,039	1,043	1,025	1,025	-16	-1.54	72,700	-
[2378]	25/12/10	1,036	1,045	1,034	1,041	+11	+1.07	39,500	-
[2378]	25/12/09	1,039	1,040	1,030	1,030	-5	-0.48	46,900	-
[2378]	25/12/08	1,042	1,042	1,031	1,035	-5	-0.48	61,900	-
[2378]	25/12/05	1,044	1,047	1,038	1,040	0	0.00	47,000	-
[2378]	25/12/04	1,045	1,049	1,039	1,040	-3	-0.29	40,500	-
[2378]	25/12/03	1,053	1,053	1,043	1,043	-7	-0.67	31,000	-
[2378]	25/12/02	1,056	1,057	1,050	1,050	-4	-0.38	26,400	-
[2378]	25/12/01	1,060	1,060	1,050	1,054	-6	-0.57	24,800	-
[2378]	25/11/28	1,056	1,067	1,056	1,060	+2	+0.19	22,900	-
[2378]	25/11/27	1,069	1,069	1,058	1,058	-8	-0.75	19,300	-
[2378]	25/11/26	1,058	1,066	1,057	1,066	+12	+1.14	27,800	-
[2378]	25/11/25	1,060	1,061	1,052	1,054	-4	-0.38	24,300	-
[2378]	25/11/21	1,037	1,058	1,036	1,058	+24	+2.32	44,900	-
[2378]	25/11/20	1,034	1,038	1,030	1,034	+4	+0.39	33,500	-
[2378]	25/11/19	1,026	1,033	1,020	1,030	+8	+0.78	45,000	-
[2378]	25/11/18	1,040	1,041	1,020	1,022	-12	-1.16	54,000	-
[2378]	25/11/17	1,038	1,038	1,030	1,034	-4	-0.39	37,100	-
[2378]	25/11/14	1,040	1,044	1,031	1,038	0	0.00	33,200	-
[2378]	25/11/13	1,043	1,050	1,036	1,038	-5	-0.48	37,500	-
[2378]	25/11/12	1,044	1,050	1,037	1,043	+6	+0.58	29,700	-
[2378]	25/11/11	1,029	1,038	1,025	1,037	+10	+0.97	37,200	-
[2378]	25/11/10	1,047	1,054	1,016	1,027	-25	-2.38	113,000	-
[2378]	25/11/07	1,050	1,064	1,050	1,052	-6	-0.57	35,800	-
[2378]	25/11/06	1,060	1,068	1,054	1,058	-1	-0.09	22,100	-
[2378]	25/11/05	1,051	1,064	1,046	1,059	-1	-0.09	39,700	-
[2378]	25/11/04	1,050	1,065	1,047	1,060	+9	+0.86	28,300	-
[2378]	25/10/31	1,050	1,059	1,043	1,051	+1	+0.10	49,800	-
[2378]	25/10/30	1,048	1,058	1,048	1,050	+2	+0.19	41,800	-
[2378]	25/10/29	1,077	1,077	1,041	1,048	-29	-2.69	68,100	-
[2378]	25/10/28	1,098	1,098	1,070	1,077	-21	-1.91	42,200	-
[2378]	25/10/27	1,090	1,098	1,084	1,098	+21	+1.95	33,000	-
[2378]	25/10/24	1,089	1,089	1,075	1,077	-4	-0.37	23,400	-
[2378]	25/10/23	1,082	1,090	1,078	1,081	-5	-0.46	18,000	-
[2378]	25/10/22	1,082	1,090	1,077	1,086	+7	+0.65	27,700	-
[2378]	25/10/21	1,073	1,081	1,069	1,079	+7	+0.65	28,000	-
[2378]	25/10/20	1,062	1,076	1,062	1,072	+14	+1.32	23,800	-
[2378]	25/10/17	1,069	1,069	1,057	1,058	-11	-1.03	16,600	-
[2378]	25/10/16	1,080	1,080	1,060	1,069	-11	-1.02	34,200	-
[2378]	25/10/15	1,066	1,080	1,066	1,080	+20	+1.89	21,100	-
[2378]	25/10/14	1,054	1,065	1,048	1,060	+4	+0.38	47,100	-
[2378]	25/10/10	1,065	1,065	1,053	1,056	-19	-1.77	50,200	-
[2378]	25/10/09	1,086	1,091	1,069	1,075	-14	-1.29	48,900	-
[2378]	25/10/08	1,080	1,098	1,080	1,089	+3	+0.28	29,300	-
[2378]	25/10/07	1,105	1,105	1,082	1,086	-19	-1.72	73,100	-
[2378]	25/10/06	1,118	1,118	1,099	1,105	+10	+0.91	54,600	-
[2378]	25/10/03	1,101	1,108	1,095	1,095	-8	-0.73	47,100	-
[2378]	25/10/02	1,124	1,126	1,103	1,103	-15	-1.34	82,200	-
[2378]	25/10/01	1,154	1,155	1,116	1,118	-53	-4.53	94,000	-
[2378]	25/09/30	1,220	1,220	1,171	1,171	-49	-4.02	93,400	-
[2378]	25/09/29	1,251	1,251	1,203	1,220	-65	-5.06	307,600	-
[2378]	25/09/26	1,276	1,295	1,276	1,285	-5	-0.39	127,000	-
[2378]	25/09/25	1,260	1,293	1,258	1,290	+30	+2.38	93,100	-
[2378]	25/09/24	1,251	1,265	1,251	1,260	+9	+0.72	63,100	-
[2378]	25/09/22	1,254	1,255	1,245	1,251	-2	-0.16	76,100	-
[2378]	25/09/19	1,260	1,264	1,245	1,253	+7	+0.56	87,100	-
[2378]	25/09/18	1,229	1,253	1,224	1,246	+17	+1.38	104,700	-
[2378]	25/09/17	1,218	1,235	1,218	1,229	+11	+0.90	92,300	-
[2378]	25/09/16	1,199	1,222	1,195	1,218	+17	+1.42	80,300	-
[2378]	25/09/12	1,201	1,209	1,200	1,201	-1	-0.08	41,000	-
[2378]	25/09/11	1,214	1,214	1,200	1,202	-16	-1.31	66,600	-
[2378]	25/09/10	1,220	1,222	1,211	1,218	0	0.00	24,100	-
[2378]	25/09/09	1,212	1,223	1,209	1,218	+8	+0.66	45,300	-
[2378]	25/09/08	1,206	1,217	1,205	1,210	+4	+0.33	79,700	-
[2378]	25/09/05	1,198	1,207	1,198	1,206	+4	+0.33	30,100	-