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
[2379]	26/10/29	1,501	1,510	1,472	1,507	-5.0	-0.33	741,100	78,835,654,656
[2379]	26/10/28	1,511	1,536	1,504	1,512	-1.0	-0.07	350,900	79,097,217,024
[2379]	26/10/27	1,499	1,532	1,495	1,513	+14.0	+0.93	468,100	79,149,531,136
[2379]	26/10/26	1,451	1,504	1,442	1,499	+52.0	+3.59	774,100	78,417,149,952
[2379]	26/10/23	1,464	1,476	1,436	1,447	+2.0	+0.14	656,200	75,696,873,472
[2379]	26/10/22	1,477	1,498	1,443	1,445	-17.0	-1.16	984,200	75,592,253,440
[2379]	26/10/21	1,531	1,533	1,457	1,462	-59.0	-3.88	1,179,700	76,481,568,768
[2379]	26/10/20	1,563	1,575	1,509	1,521	-53.0	-3.37	1,268,100	79,568,035,840
[2379]	26/10/19	1,583	1,603	1,563	1,574	-89.0	-5.35	1,500,400	82,340,626,432
[2379]	26/10/16	1,670	1,678	1,633	1,663	-3.0	-0.18	675,100	86,996,475,904
[2379]	26/10/15	1,650	1,672	1,637	1,666	+7.0	+0.42	947,200	87,153,418,240
[2379]	26/10/14	1,690	1,698	1,636	1,659	-92.0	-5.25	1,761,700	86,856,826,880
[2379]	26/10/13	1,753	1,774	1,739	1,751	-11.0	-0.62	647,800	91,673,477,120
[2379]	26/10/09	1,776	1,780	1,762	1,762	-7.0	-0.40	214,800	92,249,382,912
[2379]	26/10/08	1,762	1,769	1,743	1,769	+11.0	+0.63	251,700	92,615,868,416
[2379]	26/10/07	1,755	1,768	1,754	1,758	-7.0	-0.40	185,800	92,039,962,624
[2379]	26/10/06	1,765	1,779	1,758	1,765	+4.0	+0.23	187,300	92,406,448,128
[2379]	26/10/05	1,780	1,780	1,753	1,761	-23.0	-1.29	213,900	92,197,027,840
[2379]	26/10/02	1,786	1,792	1,776	1,784	-10.0	-0.56	212,500	93,401,194,496
[2379]	26/10/01	1,791	1,805	1,782	1,794	-4.0	-0.22	184,300	93,924,737,024
[2379]	26/09/30	1,795	1,798	1,782	1,798	+3.0	+0.17	234,200	94,134,157,312
[2379]	26/09/29	1,824	1,839	1,787	1,795	-47.0	-2.55	251,300	93,977,092,096
[2379]	26/09/28	1,835	1,842	1,824	1,842	+19.0	+1.04	210,400	96,437,780,480
[2379]	26/09/25	1,840	1,841	1,817	1,823	-1.0	-0.05	163,900	95,443,034,112
[2379]	26/09/24	1,825	1,843	1,820	1,824	-24.0	-1.30	182,300	95,495,389,184
[2379]	26/09/18	1,854	1,855	1,839	1,848	-2.0	-0.11	327,000	96,751,910,912
[2379]	26/09/17	1,833	1,850	1,829	1,850	+21.0	+1.15	193,900	96,856,612,864
[2379]	26/09/16	1,849	1,850	1,826	1,829	-15.0	-0.81	202,900	95,757,164,544
[2379]	26/09/15	1,845	1,847	1,833	1,844	+7.0	+0.38	215,800	96,542,490,624
[2379]	26/09/14	1,808	1,837	1,806	1,837	+40.0	+2.23	246,100	96,176,005,120
[2379]	26/09/11	1,802	1,809	1,796	1,797	-12.0	-0.66	244,200	94,081,802,240
[2379]	26/09/10	1,788	1,817	1,785	1,809	+16.0	+0.89	165,100	94,710,063,104
[2379]	26/09/09	1,805	1,812	1,790	1,793	-28.0	-1.54	275,700	93,872,381,952
[2379]	26/09/08	1,800	1,826	1,792	1,821	+19.0	+1.05	235,100	95,338,323,968
[2379]	26/09/07	1,810	1,819	1,800	1,802	-12.0	-0.66	205,900	94,343,577,600
[2379]	26/09/04	1,805	1,828	1,797	1,814	-3.0	-0.17	258,200	94,971,838,464
[2379]	26/09/03	1,810	1,831	1,805	1,817	+3.0	+0.17	284,600	95,128,903,680
[2379]	26/09/02	1,816	1,829	1,810	1,814	-3.0	-0.17	300,600	94,971,838,464
[2379]	26/09/01	1,848	1,852	1,816	1,817	-25.0	-1.36	334,600	95,128,903,680
[2379]	26/08/31	1,840	1,850	1,824	1,842	+2.0	+0.11	444,600	96,437,780,480
[2379]	26/08/28	1,838	1,840	1,811	1,840	-46.0	-2.44	558,700	96,333,070,336
[2379]	26/08/27	1,872	1,890	1,871	1,886	+8.0	+0.43	541,100	98,741,395,456
[2379]	26/08/26	1,900	1,901	1,878	1,878	-12.0	-0.63	317,100	98,322,554,880
[2379]	26/08/25	1,907	1,912	1,887	1,890	-3.0	-0.16	324,200	98,950,815,744
[2379]	26/08/24	1,888	1,900	1,877	1,893	+13.0	+0.69	342,900	99,107,880,960
[2379]	26/08/21	1,891	1,893	1,873	1,880	-8.0	-0.42	220,400	98,427,265,024
[2379]	26/08/20	1,857	1,889	1,856	1,888	+51.0	+2.78	372,600	98,846,105,600
[2379]	26/08/19	1,822	1,844	1,815	1,837	+24.0	+1.32	316,100	96,176,005,120
[2379]	26/08/18	1,825	1,830	1,811	1,813	-10.0	-0.55	282,600	94,919,483,392
[2379]	26/08/17	1,854	1,861	1,821	1,823	-37.0	-1.99	420,500	95,443,034,112
[2379]	26/08/14	1,868	1,874	1,860	1,860	-8.0	-0.43	269,500	97,380,163,584
[2379]	26/08/13	1,856	1,872	1,854	1,868	+4.0	+0.21	217,100	97,799,004,160
[2379]	26/08/12	1,860	1,865	1,845	1,864	+16.0	+0.87	285,100	97,589,583,872
[2379]	26/08/10	1,853	1,857	1,836	1,848	+13.0	+0.71	283,800	96,751,910,912
[2379]	26/08/07	1,813	1,851	1,810	1,835	+14.0	+0.77	282,100	96,071,294,976
[2379]	26/08/06	1,820	1,832	1,810	1,821	+1.0	+0.05	272,500	95,338,323,968
[2379]	26/08/05	1,833	1,842	1,820	1,820	-19.0	-1.03	237,000	95,285,968,896
[2379]	26/08/04	1,864	1,866	1,823	1,839	+9.0	+0.49	424,600	96,280,715,264
[2379]	26/08/03	1,870	1,873	1,817	1,830	-30.0	-1.61	373,300	95,809,519,616
[2379]	26/07/31	1,896	1,901	1,860	1,860	-36.0	-1.90	411,500	97,380,163,584
[2379]	26/07/30	1,910	1,922	1,878	1,896	-9.0	-0.47	354,200	99,264,946,176
[2379]	26/07/29	1,870	1,908	1,860	1,905	+48.0	+2.58	516,200	99,736,141,824
[2379]	26/07/28	1,841	1,858	1,834	1,857	+23.0	+1.25	343,000	97,223,098,368
[2379]	26/07/27	1,793	1,834	1,787	1,834	+55.0	+3.09	335,600	96,018,939,904
[2379]	26/07/24	1,771	1,788	1,756	1,779	-2.0	-0.11	257,800	93,139,419,136
[2379]	26/07/23	1,808	1,811	1,779	1,781	-24.0	-1.33	254,400	93,244,129,280
[2379]	26/07/22	1,800	1,814	1,778	1,805	-10.0	-0.55	276,700	94,500,642,816
[2379]	26/07/21	1,809	1,829	1,806	1,815	+7.0	+0.39	375,200	95,024,193,536
[2379]	26/07/17	1,829	1,841	1,799	1,808	-3	-0.17	322,000	-
[2379]	26/07/16	1,806	1,824	1,801	1,811	-2	-0.11	328,700	-
[2379]	26/07/15	1,815	1,821	1,796	1,813	+8	+0.44	268,900	-
[2379]	26/07/14	1,836	1,839	1,800	1,805	-25	-1.37	391,900	-
[2379]	26/07/13	1,712	1,830	1,710	1,830	-39	-2.09	1,065,100	-
[2379]	26/07/10	1,859	1,876	1,845	1,869	0	0.00	332,200	-
[2379]	26/07/09	1,887	1,889	1,862	1,869	-4	-0.21	310,400	-
[2379]	26/07/08	1,891	1,894	1,864	1,873	+9	+0.48	250,400	-
[2379]	26/07/07	1,853	1,875	1,852	1,864	+16	+0.87	297,600	-
[2379]	26/07/06	1,841	1,850	1,834	1,848	+14	+0.76	226,800	-
[2379]	26/07/03	1,837	1,842	1,826	1,834	+13	+0.71	218,300	-
[2379]	26/07/02	1,810	1,835	1,801	1,821	+34	+1.90	319,100	-
[2379]	26/07/01	1,795	1,797	1,773	1,787	-77	-4.13	219,700	-
[2379]	26/06/30	1,800	1,864	1,783	1,864	+66	+3.67	358,400	-
[2379]	26/06/29	1,754	1,798	1,752	1,798	+58	+3.33	326,900	-
[2379]	26/06/26	1,731	1,744	1,727	1,740	+11	+0.64	170,300	-
[2379]	26/06/25	1,754	1,755	1,725	1,729	-8	-0.46	111,100	-
[2379]	26/06/24	1,758	1,761	1,737	1,737	+3	+0.17	196,700	-
[2379]	26/06/23	1,734	1,745	1,722	1,734	-6	-0.34	169,800	-
[2379]	26/06/22	1,729	1,743	1,723	1,740	+6	+0.35	162,000	-
[2379]	26/06/19	1,747	1,756	1,728	1,734	-19	-1.08	262,300	-
[2379]	26/06/18	1,742	1,762	1,742	1,753	-1	-0.06	147,500	-
[2379]	26/06/17	1,746	1,759	1,736	1,754	+8	+0.46	128,600	-
[2379]	26/06/16	1,758	1,765	1,732	1,746	-18	-1.02	279,000	-
[2379]	26/06/15	1,744	1,770	1,744	1,764	+26	+1.50	202,600	-
[2379]	26/06/12	1,749	1,757	1,729	1,738	-21	-1.19	285,900	-
[2379]	26/06/11	1,772	1,783	1,751	1,759	-22	-1.24	205,700	-
[2379]	26/06/10	1,758	1,782	1,739	1,781	+23	+1.31	200,800	-
[2379]	26/06/09	1,770	1,772	1,741	1,758	+1	+0.06	232,100	-
[2379]	26/06/08	1,756	1,775	1,747	1,757	+1	+0.06	200,400	-
[2379]	26/06/05	1,745	1,772	1,741	1,756	+19	+1.09	205,100	-
[2379]	26/06/04	1,736	1,743	1,722	1,737	-9	-0.52	260,800	-
[2379]	26/06/03	1,722	1,749	1,708	1,746	+19	+1.10	235,400	-
[2379]	26/06/02	1,755	1,770	1,727	1,727	-33	-1.88	381,000	-
[2379]	26/06/01	1,764	1,768	1,747	1,760	+10	+0.57	229,300	-
[2379]	26/05/29	1,710	1,759	1,709	1,750	+43	+2.52	478,800	-
[2379]	26/05/28	1,719	1,722	1,697	1,707	-10	-0.58	307,700	-
[2379]	26/05/27	1,704	1,717	1,698	1,717	+15	+0.88	225,100	-
[2379]	26/05/26	1,706	1,717	1,697	1,702	-2	-0.12	290,800	-
[2379]	26/05/25	1,723	1,723	1,686	1,704	-27	-1.56	460,000	-
[2379]	26/05/22	1,732	1,743	1,726	1,731	-1.0	-0.06	237,700	-
[2379]	26/05/21	1,736	1,749	1,720	1,732	0	+0.00	326,600	-
[2379]	26/05/20	1,745	1,746	1,721	1,732	-12.0	-0.69	581,600	-
[2379]	26/05/19	1,763	1,768	1,741	1,744	+4.0	+0.23	502,400	-
[2379]	26/05/18	1,795	1,797	1,728	1,740	-44.0	-2.47	455,900	-
[2379]	26/05/15	1,760	1,784	1,751	1,784	+23.0	+1.31	339,500	-
[2379]	26/05/14	1,785	1,787	1,752	1,761	-28.0	-1.57	469,200	-
[2379]	26/05/13	1,803	1,813	1,787	1,789	-6.0	-0.33	282,100	-
[2379]	26/05/12	1,804	1,808	1,790	1,795	-9.0	-0.50	255,800	-
[2379]	26/05/11	1,805	1,816	1,784	1,804	-20.0	-1.10	399,800	-
[2379]	26/05/08	1,833	1,840	1,823	1,824	+2.0	+0.11	480,400	-
[2379]	26/05/07	1,822	1,829	1,804	1,822	0	+0.00	239,900	-
[2379]	26/05/01	1,822	1,839	1,816	1,822	+1.0	+0.05	273,200	-
[2379]	26/04/30	1,809	1,827	1,793	1,821	+2.0	+0.11	444,100	-
[2379]	26/04/28	1,802	1,819	1,783	1,819	+8.0	+0.44	370,000	-
[2379]	26/04/27	1,825	1,834	1,809	1,811	-16	-0.88	459,700	-
[2379]	26/04/24	1,806	1,827	1,806	1,827	+22	+1.22	440,100	-
[2379]	26/04/23	1,805	1,808	1,786	1,805	-7	-0.39	618,200	-
[2379]	26/04/22	1,822	1,837	1,812	1,812	0	0.00	339,900	-
[2379]	26/04/21	1,816	1,819	1,804	1,812	-23	-1.25	503,100	-
[2379]	26/04/20	1,815	1,841	1,799	1,835	+30	+1.66	650,100	-
[2379]	26/04/17	1,807	1,828	1,795	1,805	-4	-0.22	857,500	-
[2379]	26/04/16	1,853	1,862	1,802	1,809	-40	-2.16	1,823,700	-
[2379]	26/04/15	1,930	1,930	1,836	1,849	-192	-9.41	2,132,800	-
[2379]	26/04/14	2,044	2,047	2,033	2,041	+32	+1.59	301,900	-
[2379]	26/04/13	2,052	2,064	2,006	2,009	-46	-2.24	480,100	-
[2379]	26/04/10	2,095	2,097	2,052	2,055	-47	-2.24	303,500	-
[2379]	26/04/09	2,135	2,143	2,097	2,102	-33	-1.55	308,700	-
[2379]	26/04/08	2,125	2,135	2,115	2,135	+26	+1.23	319,800	-
[2379]	26/04/07	2,113	2,129	2,103	2,109	-3	-0.14	219,400	-
[2379]	26/04/06	2,098	2,114	2,098	2,112	+14	+0.67	154,100	-
[2379]	26/04/03	2,064	2,101	2,064	2,098	+20	+0.96	146,500	-
[2379]	26/04/02	2,090	2,098	2,060	2,078	-22	-1.05	274,400	-
[2379]	26/04/01	2,079	2,100	2,074	2,100	+21	+1.01	291,100	-
[2379]	26/03/31	2,089	2,098	2,074	2,079	+2	+0.10	372,600	-
[2379]	26/03/30	2,055	2,083	2,050	2,077	+4	+0.19	453,600	-
[2379]	26/03/27	2,071	2,078	2,052	2,073	+2	+0.10	280,800	-
[2379]	26/03/26	2,073	2,078	2,050	2,071	+3	+0.15	257,900	-
[2379]	26/03/25	2,065	2,077	2,061	2,068	+22	+1.08	451,200	-
[2379]	26/03/24	2,060	2,064	2,036	2,046	+23	+1.14	381,300	-
[2379]	26/03/23	2,030	2,036	2,001	2,023	-26	-1.27	457,100	-
[2379]	26/03/19	2,048	2,064	2,047	2,049	-9	-0.44	362,400	-
[2379]	26/03/18	2,025	2,058	2,020	2,058	+35	+1.73	446,100	-
[2379]	26/03/17	2,028	2,048	2,019	2,023	+18	+0.90	270,600	-
[2379]	26/03/16	2,002	2,011	1,993	2,005	+6	+0.30	263,900	-
[2379]	26/03/13	2,000	2,014	1,996	1,999	-17	-0.84	326,100	-
[2379]	26/03/12	2,024	2,029	2,009	2,016	-16	-0.79	234,000	-
[2379]	26/03/11	2,010	2,032	2,009	2,032	+14	+0.69	216,400	-
[2379]	26/03/10	2,021	2,024	2,001	2,018	+23	+1.15	334,700	-
[2379]	26/03/09	1,983	2,000	1,959	1,995	-15	-0.75	691,400	-
[2379]	26/03/06	2,006	2,017	1,984	2,010	+3	+0.15	339,200	-
[2379]	26/03/05	2,029	2,036	2,006	2,007	-8	-0.40	258,100	-
[2379]	26/03/04	2,010	2,023	1,990	2,015	0	0.00	1,050,100	-
[2379]	26/03/03	2,026	2,048	2,015	2,015	-14	-0.69	574,300	-
[2379]	26/03/02	2,020	2,045	2,016	2,029	+6	+0.30	685,900	-
[2379]	26/02/27	2,012	2,023	1,998	2,023	+20	+1.00	633,700	-
[2379]	26/02/26	1,996	2,005	1,993	2,003	-42	-2.05	568,900	-
[2379]	26/02/25	2,049	2,049	2,037	2,045	+15	+0.74	613,000	-
[2379]	26/02/24	2,031	2,048	2,021	2,030	+15	+0.74	459,200	-
[2379]	26/02/20	2,033	2,034	2,012	2,015	-12	-0.59	358,200	-
[2379]	26/02/19	2,033	2,036	2,015	2,027	+6	+0.30	339,000	-
[2379]	26/02/18	2,015	2,024	2,009	2,021	+12	+0.60	307,100	-
[2379]	26/02/17	2,018	2,020	2,009	2,009	-4	-0.20	378,500	-
[2379]	26/02/16	2,025	2,025	2,009	2,013	-2	-0.10	580,100	-
[2379]	26/02/13	2,051	2,056	2,015	2,015	-39	-1.90	861,600	-
[2379]	26/02/12	2,077	2,077	2,051	2,054	-24	-1.15	547,800	-
[2379]	26/02/10	2,055	2,078	2,047	2,078	+22	+1.07	586,000	-
[2379]	26/02/09	2,077	2,080	2,055	2,056	0	0.00	438,000	-
[2379]	26/02/06	2,072	2,075	2,056	2,056	-7	-0.34	600,200	-
[2379]	26/02/05	2,059	2,075	2,049	2,063	+18	+0.88	403,000	-
[2379]	26/02/04	2,060	2,063	2,038	2,045	-18	-0.87	921,300	-
[2379]	26/02/03	2,086	2,091	2,063	2,063	-7	-0.34	411,800	-
[2379]	26/02/02	2,080	2,089	2,069	2,070	+19	+0.93	298,300	-
[2379]	26/01/30	2,038	2,059	2,029	2,051	+13	+0.64	455,100	-
[2379]	26/01/29	2,050	2,054	2,014	2,038	-15	-0.73	670,700	-
[2379]	26/01/28	2,080	2,081	2,053	2,053	-28	-1.35	520,100	-
[2379]	26/01/27	2,108	2,112	2,081	2,081	-36	-1.70	539,100	-
[2379]	26/01/26	2,120	2,126	2,111	2,117	-3	-0.14	305,000	-
[2379]	26/01/23	2,103	2,127	2,096	2,120	+25	+1.19	330,900	-
[2379]	26/01/22	2,101	2,111	2,095	2,095	+1	+0.05	364,300	-
[2379]	26/01/21	2,130	2,132	2,091	2,094	-45	-2.10	752,000	-
[2379]	26/01/20	2,150	2,155	2,133	2,139	-17	-0.79	341,500	-
[2379]	26/01/19	2,160	2,163	2,148	2,156	+9	+0.42	344,300	-
[2379]	26/01/16	2,158	2,161	2,127	2,147	-13	-0.60	642,800	-
[2379]	26/01/15	2,178	2,184	2,157	2,160	-35	-1.59	685,000	-
[2379]	26/01/14	2,189	2,212	2,176	2,195	-65	-2.88	1,010,300	-
[2379]	26/01/13	2,258	2,260	2,235	2,260	+9	+0.40	421,900	-
[2379]	26/01/09	2,250	2,267	2,240	2,251	+1	+0.04	183,400	-
[2379]	26/01/08	2,249	2,265	2,243	2,250	+3	+0.13	193,700	-
[2379]	26/01/07	2,220	2,255	2,209	2,247	+33	+1.49	297,000	-
[2379]	26/01/06	2,209	2,223	2,198	2,214	+25	+1.14	208,400	-
[2379]	26/01/05	2,220	2,227	2,177	2,189	-23	-1.04	267,200	-
[2379]	25/12/30	2,230	2,233	2,200	2,212	-9	-0.41	188,300	-
[2379]	25/12/29	2,213	2,224	2,201	2,221	+24	+1.09	179,800	-
[2379]	25/12/26	2,196	2,204	2,193	2,197	+1	+0.05	128,000	-
[2379]	25/12/25	2,180	2,206	2,175	2,196	+25	+1.15	121,200	-
[2379]	25/12/24	2,193	2,195	2,168	2,171	-7	-0.32	124,100	-
[2379]	25/12/23	2,159	2,191	2,159	2,178	+18	+0.83	182,400	-
[2379]	25/12/22	2,178	2,180	2,146	2,160	-10	-0.46	162,200	-
[2379]	25/12/19	2,146	2,171	2,145	2,170	+22	+1.02	196,200	-
[2379]	25/12/18	2,126	2,156	2,126	2,148	+15	+0.70	176,300	-
[2379]	25/12/17	2,130	2,136	2,114	2,133	0	0.00	193,600	-
[2379]	25/12/16	2,135	2,149	2,128	2,133	-7	-0.33	157,700	-
[2379]	25/12/15	2,133	2,147	2,130	2,140	+6	+0.28	148,500	-
[2379]	25/12/12	2,110	2,136	2,110	2,134	+32	+1.52	195,600	-
[2379]	25/12/11	2,132	2,135	2,096	2,102	-16	-0.76	125,000	-
[2379]	25/12/10	2,096	2,130	2,092	2,118	+25	+1.19	227,400	-
[2379]	25/12/09	2,113	2,116	2,089	2,093	-8	-0.38	193,100	-
[2379]	25/12/08	2,102	2,111	2,095	2,101	+3	+0.14	200,300	-
[2379]	25/12/05	2,129	2,131	2,096	2,098	-31	-1.46	246,400	-
[2379]	25/12/04	2,103	2,129	2,097	2,129	+19	+0.90	299,500	-
[2379]	25/12/03	2,118	2,124	2,106	2,110	-6	-0.28	211,200	-
[2379]	25/12/02	2,122	2,135	2,106	2,116	-14	-0.66	211,600	-
[2379]	25/12/01	2,165	2,170	2,123	2,130	-36	-1.66	203,200	-
[2379]	25/11/28	2,145	2,171	2,136	2,166	+27	+1.26	182,000	-
[2379]	25/11/27	2,127	2,145	2,126	2,139	+12	+0.56	144,100	-
[2379]	25/11/26	2,100	2,140	2,100	2,127	+30	+1.43	220,800	-
[2379]	25/11/25	2,114	2,123	2,097	2,097	-17	-0.80	216,200	-
[2379]	25/11/21	2,085	2,115	2,081	2,114	+24	+1.15	313,200	-
[2379]	25/11/20	2,126	2,138	2,090	2,090	-28	-1.32	228,500	-
[2379]	25/11/19	2,111	2,137	2,108	2,118	+9	+0.43	220,200	-
[2379]	25/11/18	2,119	2,133	2,109	2,109	-18	-0.85	162,500	-
[2379]	25/11/17	2,137	2,142	2,105	2,127	-13	-0.61	174,900	-
[2379]	25/11/14	2,137	2,149	2,135	2,140	+2	+0.09	87,200	-
[2379]	25/11/13	2,153	2,169	2,138	2,138	-13	-0.60	156,600	-
[2379]	25/11/12	2,130	2,159	2,115	2,151	+38	+1.80	187,500	-
[2379]	25/11/11	2,117	2,124	2,101	2,113	+6	+0.28	137,300	-
[2379]	25/11/10	2,130	2,137	2,105	2,107	-20	-0.94	169,600	-
[2379]	25/11/07	2,092	2,127	2,092	2,127	+24	+1.14	167,700	-
[2379]	25/11/06	2,118	2,118	2,102	2,103	+13	+0.62	153,500	-
[2379]	25/11/05	2,119	2,125	2,085	2,090	-29	-1.37	149,000	-
[2379]	25/11/04	2,105	2,133	2,101	2,119	+2	+0.09	219,300	-
[2379]	25/10/31	2,110	2,120	2,103	2,117	+7	+0.33	193,800	-
[2379]	25/10/30	2,102	2,122	2,099	2,110	+2	+0.09	261,200	-
[2379]	25/10/29	2,130	2,135	2,105	2,108	-31	-1.45	263,000	-
[2379]	25/10/28	2,164	2,164	2,126	2,139	-44	-2.02	254,300	-
[2379]	25/10/27	2,206	2,214	2,176	2,183	-23	-1.04	270,800	-
[2379]	25/10/24	2,200	2,225	2,185	2,206	+16	+0.73	295,500	-
[2379]	25/10/23	2,179	2,202	2,169	2,190	+18	+0.83	200,200	-
[2379]	25/10/22	2,170	2,185	2,165	2,172	-8	-0.37	202,900	-
[2379]	25/10/21	2,160	2,195	2,147	2,180	+57	+2.68	222,200	-
[2379]	25/10/20	2,150	2,155	2,120	2,123	-13	-0.61	200,800	-
[2379]	25/10/17	2,157	2,168	2,127	2,136	-21	-0.97	191,400	-
[2379]	25/10/16	2,159	2,176	2,136	2,157	+19	+0.89	291,200	-
[2379]	25/10/15	2,150	2,171	2,102	2,138	-59	-2.69	664,900	-
[2379]	25/10/14	2,222	2,241	2,193	2,197	-65	-2.87	284,900	-
[2379]	25/10/10	2,248	2,271	2,235	2,262	+3	+0.13	237,600	-
[2379]	25/10/09	2,235	2,263	2,235	2,259	+20	+0.89	111,100	-
[2379]	25/10/08	2,264	2,272	2,239	2,239	-25	-1.10	141,400	-
[2379]	25/10/07	2,283	2,287	2,264	2,264	-19	-0.83	148,800	-
[2379]	25/10/06	2,258	2,299	2,226	2,283	+73	+3.30	214,800	-
[2379]	25/10/03	2,201	2,228	2,201	2,210	+5	+0.23	120,200	-
[2379]	25/10/02	2,232	2,248	2,203	2,205	-38	-1.69	145,000	-
[2379]	25/10/01	2,312	2,312	2,243	2,243	-82	-3.53	200,000	-
[2379]	25/09/30	2,305	2,329	2,303	2,325	+19	+0.82	230,900	-
[2379]	25/09/29	2,316	2,329	2,303	2,306	-16	-0.69	104,700	-
[2379]	25/09/26	2,302	2,324	2,301	2,322	+12	+0.52	135,800	-
[2379]	25/09/25	2,315	2,321	2,303	2,310	+8	+0.35	122,700	-
[2379]	25/09/24	2,336	2,338	2,302	2,302	-12	-0.52	125,900	-
[2379]	25/09/22	2,305	2,325	2,300	2,314	+9	+0.39	116,700	-
[2379]	25/09/19	2,344	2,347	2,295	2,305	-38	-1.62	225,600	-
[2379]	25/09/18	2,368	2,368	2,343	2,343	-16	-0.68	130,200	-
[2379]	25/09/17	2,360	2,367	2,340	2,359	-9	-0.38	121,700	-
[2379]	25/09/16	2,350	2,370	2,350	2,368	+18	+0.77	110,200	-
[2379]	25/09/12	2,358	2,365	2,346	2,350	-14	-0.59	150,300	-
[2379]	25/09/11	2,375	2,375	2,356	2,364	-26	-1.09	102,400	-
[2379]	25/09/10	2,387	2,403	2,373	2,390	+4	+0.17	153,800	-
[2379]	25/09/09	2,405	2,414	2,375	2,386	-11	-0.46	155,600	-
[2379]	25/09/08	2,380	2,409	2,376	2,397	+20	+0.84	196,300	-
[2379]	25/09/05	2,385	2,400	2,365	2,377	-5	-0.21	210,500	-