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
[378A]	26/10/29	835	835	822	832	-4	-0.478469	39,800	11,875,302,400
[378A]	26/10/28	847	851	831	836	-9	-1.065089	35,300	11,932,395,520
[378A]	26/10/27	851	860	843	845	-6	-0.705053	35,500	12,060,854,272
[378A]	26/10/26	862	865	847	851	-13	-1.50463	27,300	12,146,493,440
[378A]	26/10/23	855	864	840	864	+4	+0.465116	90,500	12,332,044,288
[378A]	26/10/22	870	880	858	860	-10	-1.149425	39,100	12,274,952,192
[378A]	26/10/21	855	877	850	870	+15	+1.754386	51,200	12,417,684,480
[378A]	26/10/20	877	880	855	855	-22	-2.508552	61,500	12,203,585,536
[378A]	26/10/19	896	897	875	877	-14	-1.571268	42,200	12,517,596,160
[378A]	26/10/16	876	892	876	891	+20	+2.296211	43,400	12,717,421,568
[378A]	26/10/15	885	885	870	871	-22	-2.463606	96,000	12,431,956,992
[378A]	26/10/14	902	903	893	893	-11	-1.216814	30,500	12,745,967,616
[378A]	26/10/13	904	910	900	904	-1	-0.110497	34,900	12,902,972,416
[378A]	26/10/09	896	905	896	905	+4	+0.443951	14,600	12,917,245,952
[378A]	26/10/08	901	901	892	901	-4	-0.441989	25,000	12,860,152,832
[378A]	26/10/07	915	915	902	905	-11	-1.200873	35,200	12,917,245,952
[378A]	26/10/06	914	916	906	916	+8	+0.881057	13,100	13,074,250,752
[378A]	26/10/05	912	912	891	908	-5	-0.547645	37,200	12,960,065,536
[378A]	26/10/02	925	925	910	913	-12	-1.297297	14,600	13,031,431,168
[378A]	26/10/01	914	925	895	925	+11	+1.203501	30,000	13,202,709,504
[378A]	26/09/30	900	918	900	914	+14	+1.555556	21,000	13,045,704,704
[378A]	26/09/29	907	908	898	900	-5	-0.552486	34,900	12,845,880,320
[378A]	26/09/28	908	917	904	905	0	0	25,200	12,917,245,952
[378A]	26/09/25	913	917	905	905	-8	-0.876232	33,600	12,917,245,952
[378A]	26/09/24	916	920	909	913	-3	-0.327511	31,900	13,010,249,728
[378A]	26/09/18	901	916	900	916	+16	+1.777778	33,600	13,052,999,680
[378A]	26/09/17	902	903	895	900	+5	+0.558659	33,200	12,824,999,936
[378A]	26/09/16	901	910	893	895	-7	-0.776053	35,100	12,753,750,016
[378A]	26/09/15	920	920	902	902	-13	-1.420765	32,200	12,853,499,904
[378A]	26/09/14	880	917	880	915	+35	+3.977273	40,500	13,038,749,696
[378A]	26/09/11	893	894	878	880	-28	-3.0837	76,900	12,540,000,256
[378A]	26/09/10	903	914	901	908	+3	+0.331492	89,700	12,938,999,808
[378A]	26/09/09	939	940	905	905	-32	-3.415155	68,000	12,896,249,856
[378A]	26/09/08	938	944	932	937	-7	-0.741525	23,300	13,352,250,368
[378A]	26/09/07	966	966	937	944	-7	-0.736067	47,300	13,452,000,256
[378A]	26/09/04	945	954	934	951	+6	+0.634921	54,400	13,551,750,144
[378A]	26/09/03	961	986	940	945	-1	-0.105708	242,700	13,466,250,240
[378A]	26/09/02	994	994	946	946	-41	-4.154002	132,500	13,480,500,224
[378A]	26/09/01	1,006	1,008	985	987	-23	-2.277228	138,100	14,064,749,568
[378A]	26/08/31	1,015	1,015	1,003	1,010	-3	-0.29615	48,200	14,392,500,224
[378A]	26/08/28	1,021	1,027	1,013	1,013	-9	-0.880626	81,500	14,435,250,176
[378A]	26/08/27	1,030	1,034	1,019	1,022	-13	-1.256039	31,900	14,563,500,032
[378A]	26/08/26	1,029	1,042	1,024	1,035	+10	+0.97561	71,900	14,748,749,824
[378A]	26/08/25	1,006	1,030	1,001	1,025	+19	+1.888668	68,900	14,606,249,984
[378A]	26/08/24	1,030	1,030	1,001	1,006	-24	-2.330097	71,100	14,335,500,288
[378A]	26/08/21	1,015	1,030	1,010	1,030	+21	+2.081269	43,500	14,677,499,904
[378A]	26/08/20	1,018	1,019	1,004	1,009	-11	-1.078431	61,500	14,378,250,240
[378A]	26/08/19	1,048	1,048	1,005	1,020	-21	-2.017291	122,400	14,535,000,064
[378A]	26/08/18	1,077	1,077	1,034	1,041	-14	-1.327014	107,300	14,834,249,728
[378A]	26/08/17	1,031	1,077	1,018	1,055	-156	-12.881916	248,100	15,033,749,504
[378A]	26/08/14	1,193	1,219	1,160	1,211	+78	+6.884378	112,400	17,256,749,056
[378A]	26/08/13	1,150	1,153	1,108	1,133	+8	+0.711111	24,700	16,145,250,304
[378A]	26/08/12	1,088	1,147	1,088	1,125	+37	+3.400735	39,800	16,031,250,432
[378A]	26/08/10	1,079	1,097	1,059	1,088	+30	+2.835539	32,400	15,504,000,000
[378A]	26/08/07	1,062	1,067	1,049	1,058	-4	-0.376648	4,700	15,076,500,480
[378A]	26/08/06	1,069	1,073	1,061	1,062	-7	-0.654818	5,800	15,133,500,416
[378A]	26/08/05	1,055	1,084	1,045	1,069	+26	+2.492809	19,400	15,233,250,304
[378A]	26/08/04	1,058	1,058	1,033	1,043	-17	-1.603774	9,300	14,862,749,696
[378A]	26/08/03	1,033	1,060	1,016	1,060	+20	+1.923077	23,200	15,105,000,448
[378A]	26/07/31	1,035	1,058	1,035	1,040	+6	+0.580271	9,500	14,819,999,744
[378A]	26/07/30	1,060	1,060	1,034	1,034	+1	+0.096805	7,300	14,734,499,840
[378A]	26/07/29	1,066	1,066	1,027	1,033	-22	-2.085308	11,500	14,720,249,856
[378A]	26/07/28	1,077	1,079	1,034	1,055	-6	-0.565504	14,700	15,033,749,504
[378A]	26/07/27	1,060	1,077	1,052	1,061	+11	+1.047619	15,500	15,119,250,432
[378A]	26/07/24	1,074	1,074	1,047	1,050	-24	-2.234637	13,800	14,962,499,584
[378A]	26/07/23	1,070	1,085	1,050	1,074	+4	+0.373832	6,900	15,304,500,224
[378A]	26/07/22	1,065	1,093	1,042	1,070	+13	+1.229896	14,600	15,247,500,288
[378A]	26/07/21	1,051	1,070	1,051	1,057	-7	-0.657895	11,100	15,062,250,496
[378A]	26/07/17	1,069	1,103	1,031	1,064	-5	-0.467727	29,700	-
[378A]	26/07/16	1,066	1,110	1,063	1,069	-7	-0.650558	22,700	-
[378A]	26/07/15	1,071	1,085	1,049	1,076	-5	-0.462535	15,400	-
[378A]	26/07/14	1,061	1,084	1,045	1,081	+23	+2.173913	6,800	-
[378A]	26/07/13	1,079	1,099	1,047	1,058	-5	-0.470367	21,200	-
[378A]	26/07/10	1,032	1,081	1,020	1,063	+19	+1.819923	15,900	-
[378A]	26/07/09	1,028	1,060	1,028	1,044	+5	+0.481232	6,300	-
[378A]	26/07/08	1,060	1,070	1,039	1,039	-23	-2.165725	7,500	-
[378A]	26/07/07	1,080	1,090	1,055	1,062	+3	+0.283286	15,800	-
[378A]	26/07/06	1,085	1,099	1,055	1,059	-39	-3.551913	23,000	-
[378A]	26/07/03	1,038	1,098	1,009	1,098	+78	+7.647059	53,400	-
[378A]	26/07/02	995	1,041	995	1,020	+25	+2.512563	17,700	-
[378A]	26/07/01	990	1,010	983	995	+7	+0.708502	8,000	-
[378A]	26/06/30	1,016	1,016	981	988	-23	-2.274975	22,000	-
[378A]	26/06/29	1,010	1,024	1,000	1,011	+5	+0.497018	16,700	-
[378A]	26/06/26	1,033	1,033	1,000	1,006	-26	-2.51938	30,000	-
[378A]	26/06/25	1,025	1,041	1,025	1,032	+8	+0.78125	11,600	-
[378A]	26/06/24	1,034	1,040	1,017	1,024	-11	-1.062802	12,800	-
[378A]	26/06/23	1,047	1,050	1,034	1,035	-23	-2.173913	14,600	-
[378A]	26/06/22	1,031	1,058	1,031	1,058	+9	+0.85796	21,800	-
[378A]	26/06/19	1,069	1,069	1,035	1,049	-20	-1.870907	16,000	-
[378A]	26/06/18	1,060	1,089	1,047	1,069	+29	+2.788462	49,000	-
[378A]	26/06/17	1,023	1,053	1,023	1,040	-8	-0.763359	58,000	-
[378A]	26/06/16	1,050	1,067	1,022	1,048	0	0	33,400	-
[378A]	26/06/15	1,088	1,092	1,025	1,048	-46	-4.204753	165,200	-
[378A]	26/06/12	1,095	1,095	1,071	1,094	+24	+2.242991	54,600	-
[378A]	26/06/11	1,085	1,096	1,047	1,070	-8	-0.742115	46,400	-
[378A]	26/06/10	1,112	1,112	1,055	1,078	-9	-0.827967	46,200	-
[378A]	26/06/09	1,125	1,147	1,085	1,087	+10	+0.928505	66,200	-
[378A]	26/06/08	1,055	1,085	1,037	1,077	+55	+5.381605	78,600	-
[378A]	26/06/05	958	1,032	958	1,022	+55	+5.687694	57,400	-
[378A]	26/06/04	962	971	950	967	-15	-1.527495	70,400	-
[378A]	26/06/03	1,003	1,003	957	982	-20	-1.996008	157,200	-
[378A]	26/06/02	1,053	1,053	985	1,002	-53	-5.023697	81,600	-
[378A]	26/06/01	1,062	1,105	1,051	1,055	+18	+1.735776	62,800	-
[378A]	26/05/29	1,019	1,059	1,003	1,037	+34	+3.389831	34,800	-
[378A]	26/05/28	1,011	1,025	992	1,003	-21	-2.050781	34,000	-
[378A]	26/05/27	1,035	1,045	1,000	1,024	0	0	58,600	-
[378A]	26/05/26	1,060	1,060	1,024	1,024	-39	-3.668862	75,200	-
[378A]	26/05/25	1,127	1,127	1,055	1,063	-67.5	-5.970809	84,600	-
[378A]	26/05/22	1,109	1,131	1,092	1,130.5	+21.5	+1.938683	45,200	-
[378A]	26/05/21	1,158.5	1,159.5	1,090	1,109	-41	-3.565217	70,200	-
[378A]	26/05/20	1,203	1,203.5	1,139	1,150	-51.5	-4.286309	47,800	-
[378A]	26/05/19	1,172	1,219	1,155.5	1,201.5	+20.5	+1.735817	36,000	-
[378A]	26/05/18	1,228.5	1,228.5	1,150	1,181	-47	-3.827362	81,000	-
[378A]	26/05/15	1,219.5	1,300	1,205	1,228	+98	+8.672566	151,800	-
[378A]	26/05/14	1,212	1,220.5	1,083.5	1,130	-81.5	-6.727198	224,600	-
[378A]	26/05/13	1,190	1,242.5	1,190	1,211.5	+21.5	+1.806723	68,200	-
[378A]	26/05/12	1,182.5	1,197.5	1,166.5	1,190	0	0	109,200	-
[378A]	26/05/11	1,220	1,225	1,185	1,190	-30	-2.459016	39,200	-
[378A]	26/05/08	1,260	1,260	1,206	1,220	-27	-2.165196	51,200	-
[378A]	26/05/07	1,227.5	1,300	1,215	1,247	+19.5	+1.588595	111,600	-
[378A]	26/05/01	1,220.5	1,245.5	1,209	1,227.5	-7	-0.567031	19,800	-
[378A]	26/04/30	1,253	1,253	1,200	1,234.5	-36	-2.83353	48,200	-
[378A]	26/04/28	1,264	1,297.5	1,233	1,270.5	+11.5	+0.913423	55,400	-
[378A]	26/04/27	1,265.5	1,322.5	1,250.5	1,259	+18.5	+1.491334	73,400	-
[378A]	26/04/24	1,260.5	1,276.5	1,225.5	1,240.5	+5	+0.404694	39,800	-
[378A]	26/04/23	1,223.5	1,245	1,179.5	1,235.5	+34.5	+2.872606	69,800	-
[378A]	26/04/22	1,204.5	1,237.5	1,190	1,201	-28.5	-2.318015	26,200	-
[378A]	26/04/21	1,227.5	1,250	1,221	1,229.5	+23	+1.906341	31,000	-
[378A]	26/04/20	1,213	1,230	1,199	1,206.5	+9.5	+0.793651	44,600	-
[378A]	26/04/17	1,191.5	1,221.5	1,188	1,197	+15.5	+1.311892	21,400	-
[378A]	26/04/16	1,222	1,247	1,181.5	1,181.5	-20	-1.664586	64,400	-
[378A]	26/04/15	1,238	1,260	1,196.5	1,201.5	-36.5	-2.948304	40,600	-
[378A]	26/04/14	1,258	1,258	1,223	1,238	-11.5	-0.920368	28,200	-
[378A]	26/04/13	1,221	1,255	1,218.5	1,249.5	+12	+0.969697	27,800	-
[378A]	26/04/10	1,214	1,245	1,185	1,237.5	+24	+1.97775	52,200	-
[378A]	26/04/09	1,281.5	1,281.5	1,212	1,213.5	-82.5	-6.365741	38,000	-
[378A]	26/04/08	1,215.5	1,296	1,215.5	1,296	+96.5	+8.045019	56,000	-
[378A]	26/04/07	1,213	1,213	1,181	1,199.5	+2	+0.167015	37,800	-
[378A]	26/04/06	1,208	1,235	1,195.5	1,197.5	-11	-0.910219	43,800	-
[378A]	26/04/03	1,164	1,228	1,164	1,208.5	+48	+4.136148	51,400	-
[378A]	26/04/02	1,210	1,224.5	1,160.5	1,160.5	-29.5	-2.478992	33,400	-
[378A]	26/04/01	1,174	1,207.5	1,144	1,190	+50.5	+4.431768	45,000	-
[378A]	26/03/31	1,134	1,176.5	1,108	1,139.5	-5.5	-0.480349	67,600	-
[378A]	26/03/30	1,185	1,185	1,125	1,145	-59	-4.900332	52,400	-
[378A]	26/03/27	1,268	1,297.5	1,188	1,204	-88	-6.811146	61,200	-
[378A]	26/03/26	1,290.5	1,319	1,280	1,292	-8.5	-0.653595	32,400	-
[378A]	26/03/25	1,281.5	1,305	1,256.5	1,300.5	+44	+3.501791	27,000	-
[378A]	26/03/24	1,251.5	1,280	1,221.5	1,256.5	+15	+1.208216	82,800	-
[378A]	26/03/23	1,310.5	1,349.5	1,237.5	1,241.5	-119	-8.746784	126,000	-
[378A]	26/03/19	1,380	1,417.5	1,350.5	1,360.5	-44.5	-3.16726	60,600	-
[378A]	26/03/18	1,378	1,415	1,325	1,405	+44	+3.232917	106,600	-
[378A]	26/03/17	1,360.5	1,385.5	1,332	1,361	+6.5	+0.479882	89,200	-
[378A]	26/03/16	1,439.5	1,439.5	1,316.5	1,354.5	-100.5	-6.907216	120,200	-
[378A]	26/03/13	1,420	1,477.5	1,399.5	1,455	+14.5	+1.006595	76,400	-
[378A]	26/03/12	1,456	1,530	1,387.5	1,440.5	-11.5	-0.792011	206,800	-
[378A]	26/03/11	1,356.5	1,458.5	1,342.5	1,452	+97	+7.158672	131,000	-
[378A]	26/03/10	1,314	1,355	1,300	1,355	+66	+5.120248	115,800	-
[378A]	26/03/09	1,240	1,289.5	1,215	1,289	+17.5	+1.376327	143,800	-
[378A]	26/03/06	1,211.5	1,290	1,211.5	1,271.5	+35	+2.83057	96,000	-
[378A]	26/03/05	1,185	1,250	1,156	1,236.5	+101.5	+8.942731	113,400	-
[378A]	26/03/04	1,130	1,169.5	1,107.5	1,135	-30	-2.575107	95,600	-
[378A]	26/03/03	1,172.5	1,177.5	1,140.5	1,165	+0.5	+0.042937	49,800	-
[378A]	26/03/02	1,169	1,175	1,140.5	1,164.5	-5.5	-0.470085	56,800	-
[378A]	26/02/27	1,138	1,175	1,128	1,170	+22	+1.916376	67,200	-
[378A]	26/02/26	1,124.5	1,174.5	1,097.5	1,148	+37	+3.330333	123,600	-
[378A]	26/02/25	1,109.5	1,125	1,095.5	1,111	+1.5	+0.135196	41,800	-
[378A]	26/02/24	1,050	1,142.5	1,043.5	1,109.5	+59	+5.616373	192,400	-
[378A]	26/02/20	1,094	1,094	1,050.5	1,050.5	-43	-3.932327	153,000	-
[378A]	26/02/19	1,137	1,137	1,090	1,093.5	-44	-3.868132	100,800	-
[378A]	26/02/18	1,177.5	1,178	1,126	1,137.5	-50	-4.210526	102,400	-
[378A]	26/02/17	1,222	1,224	1,159.5	1,187.5	-59.5	-4.771451	144,800	-
[378A]	26/02/16	1,231	1,270	1,151	1,247	+166	+15.356152	570,200	-
[378A]	26/02/13	1,077.5	1,105	1,051	1,081	-21.5	-1.950113	94,200	-
[378A]	26/02/12	1,100.5	1,122	1,085.5	1,102.5	+2	+0.181736	43,600	-
[378A]	26/02/10	1,097.5	1,120	1,093	1,100.5	-2	-0.181406	27,200	-
[378A]	26/02/09	1,101.5	1,125	1,092.5	1,102.5	+1	+0.090785	43,000	-
[378A]	26/02/06	1,080	1,110.5	1,080	1,101.5	+6.5	+0.593607	58,600	-
[378A]	26/02/05	1,090.5	1,095	1,067.5	1,095	+6.5	+0.597152	33,600	-
[378A]	26/02/04	1,061.5	1,092.5	1,046	1,088.5	+27	+2.54357	59,400	-
[378A]	26/02/03	1,074	1,094	1,051.5	1,061.5	-8.5	-0.794393	39,800	-
[378A]	26/02/02	1,045	1,072	1,034.5	1,070	+24.5	+2.343376	29,800	-
[378A]	26/01/30	1,005	1,059	1,005	1,045.5	+38	+3.771712	44,400	-
[378A]	26/01/29	994	1,014	990	1,007.5	+5	+0.498753	20,200	-
[378A]	26/01/28	1,003.5	1,017.5	994.5	1,002.5	-15	-1.474201	34,200	-
[378A]	26/01/27	1,031.5	1,031.5	1,005	1,017.5	-2.5	-0.245098	24,800	-
[378A]	26/01/26	993	1,048	990	1,020	+11	+1.090188	41,600	-
[378A]	26/01/23	973.5	1,017.5	973.5	1,009	+35.5	+3.646636	39,400	-
[378A]	26/01/22	974.5	999	971.5	973.5	+17.5	+1.830544	188,600	-
[378A]	26/01/21	965.5	983.5	942	956	-22.5	-2.299438	30,800	-
[378A]	26/01/20	989	995	978.5	978.5	-11	-1.111673	15,400	-
[378A]	26/01/19	994.5	1,000	980	989.5	-3	-0.302267	12,200	-
[378A]	26/01/16	985	995	975	992.5	+2	+0.201918	9,000	-
[378A]	26/01/15	977	1,006.5	977	990.5	+12	+1.226367	19,200	-
[378A]	26/01/14	971.5	989	966	978.5	+7	+0.720535	26,400	-
[378A]	26/01/13	1,007.5	1,011.5	966.5	971.5	-16	-1.620253	34,000	-
[378A]	26/01/09	1,006.5	1,024	987	987.5	-22.5	-2.227723	22,200	-
[378A]	26/01/08	1,013	1,026.5	1,005	1,010	+4.5	+0.447539	35,400	-
[378A]	26/01/07	981	1,009.5	981	1,005.5	+20.5	+2.081218	37,800	-
[378A]	26/01/06	1,000	1,014	968.5	985	-12.5	-1.253133	25,000	-
[378A]	26/01/05	965	1,011.5	965	997.5	+41.5	+4.341004	49,800	-
[378A]	25/12/30	983	984.5	934.5	956	-12	-1.239669	36,400	-
[378A]	25/12/29	993.5	993.5	965	968	-25.5	-2.566683	23,000	-
[378A]	25/12/26	1,002	1,020	990	993.5	+22.5	+2.317199	57,600	-
[378A]	25/12/25	992	1,003	971	971	-29	-2.9	29,400	-
[378A]	25/12/24	1,006.5	1,013	990	1,000	+13.5	+1.368474	46,800	-
[378A]	25/12/23	972.5	989.5	962.5	986.5	+14	+1.439589	40,200	-
[378A]	25/12/22	956.5	978.5	951.5	972.5	+12.5	+1.302083	27,000	-
[378A]	25/12/19	964.5	969.5	949	960	-9.5	-0.979887	34,600	-
[378A]	25/12/18	964.5	975	958	969.5	+3	+0.310398	58,000	-
[378A]	25/12/17	965	970	945	966.5	+1.5	+0.15544	50,800	-
[378A]	25/12/16	935.5	975	935.5	965	+24.5	+2.604997	133,600	-
[378A]	25/12/15	913	947.5	905	940.5	+27.5	+3.012048	67,600	-
[378A]	25/12/12	863.5	923	863.5	913	+53	+6.162791	119,000	-
[378A]	25/12/11	857.5	863.5	831	860	-5	-0.578035	111,000	-
[378A]	25/12/10	845.5	878.5	845	865	+20	+2.366864	68,200	-
[378A]	25/12/09	857	859.5	813	845	-12	-1.400233	124,800	-
[378A]	25/12/08	841.5	864.5	826.5	857	+15.5	+1.841949	454,200	-
[378A]	25/12/05	887	887	841.5	841.5	-49.5	-5.555556	154,000	-
[378A]	25/12/04	889	909	875.5	891	+10.5	+1.192504	482,800	-
[378A]	25/12/03	923.5	923.5	880.5	880.5	-45.5	-4.913607	127,200	-
[378A]	25/12/02	931.5	942.5	900.5	926	-18	-1.90678	494,600	-
[378A]	25/12/01	1,022.5	1,022.5	931.5	944	-78.5	-7.677262	199,000	-
[378A]	25/11/28	1,026	1,029.5	1,018	1,022.5	-10	-0.968523	32,600	-
[378A]	25/11/27	1,035.5	1,039.5	1,025.5	1,032.5	-3	-0.289715	30,000	-
[378A]	25/11/26	1,055.5	1,057.5	1,027	1,035.5	-12.5	-1.192748	421,800	-
[378A]	25/11/25	1,050	1,054.5	1,034.5	1,048	+19.5	+1.895965	20,000	-
[378A]	25/11/21	1,034.5	1,057	1,025.5	1,028.5	-11.5	-1.105769	29,200	-
[378A]	25/11/20	1,060.5	1,082	1,039.5	1,040	-15	-1.421801	48,400	-
[378A]	25/11/19	1,075.5	1,082.5	1,055	1,055	-20.5	-1.90609	45,800	-
[378A]	25/11/18	1,091	1,097.5	1,075.5	1,075.5	-19.5	-1.780822	37,200	-
[378A]	25/11/17	1,098	1,117.5	1,075	1,095	-4.5	-0.409277	64,400	-
[378A]	25/11/14	1,126	1,127	1,082	1,099.5	-51.5	-4.47437	122,600	-
[378A]	25/11/13	1,128	1,156	1,113.5	1,151	-2	-0.173461	33,400	-
[378A]	25/11/12	1,140	1,177	1,140	1,153	+11.5	+1.007446	26,200	-
[378A]	25/11/11	1,158	1,167.5	1,140	1,141.5	-16.5	-1.42487	15,200	-
[378A]	25/11/10	1,122.5	1,165	1,110.5	1,158	+35.5	+3.162584	65,600	-
[378A]	25/11/07	1,108.5	1,140	1,108.5	1,122.5	+18.5	+1.675725	32,000	-
[378A]	25/11/06	1,098	1,117.5	1,088	1,104	+5.5	+0.500683	30,600	-
[378A]	25/11/05	1,068	1,098.5	1,041	1,098.5	+31	+2.903981	441,400	-
[378A]	25/11/04	1,091.5	1,091.5	1,059.5	1,067.5	-23.5	-2.153987	61,400	-
[378A]	25/10/31	1,100	1,108	1,086	1,091	-9	-0.818182	33,800	-
[378A]	25/10/30	1,092	1,116.5	1,090	1,100	+4	+0.364964	19,000	-
[378A]	25/10/29	1,105.5	1,109	1,094	1,096	-9.5	-0.85934	33,600	-
[378A]	25/10/28	1,116	1,134.5	1,102.5	1,105.5	-13.5	-1.206434	24,200	-
[378A]	25/10/27	1,110	1,124.5	1,108	1,119	+12	+1.084011	25,400	-
[378A]	25/10/24	1,113	1,116.5	1,105	1,107	-6	-0.539084	13,200	-
[378A]	25/10/23	1,112.5	1,126.5	1,108	1,113	0	0	9,600	-
[378A]	25/10/22	1,100.5	1,134	1,094.5	1,113	+12.5	+1.135847	36,800	-
[378A]	25/10/21	1,112	1,115.5	1,100	1,100.5	-18.5	-1.653262	32,400	-
[378A]	25/10/20	1,106	1,131.5	1,106	1,119	+24.5	+2.238465	30,400	-
[378A]	25/10/17	1,082.5	1,114.5	1,082	1,094.5	-13	-1.173815	73,000	-
[378A]	25/10/16	1,115.5	1,129	1,100	1,107.5	-11.5	-1.027703	23,200	-
[378A]	25/10/15	1,126.5	1,132.5	1,106.5	1,119	+17.5	+1.588743	20,400	-
[378A]	25/10/14	1,105.5	1,125	1,093	1,101.5	-15	-1.343484	81,000	-
[378A]	25/10/10	1,121	1,130	1,111.5	1,116.5	-15	-1.325674	43,800	-
[378A]	25/10/09	1,146.5	1,147	1,130.5	1,131.5	+2.5	+0.221435	33,600	-
[378A]	25/10/08	1,125	1,145.5	1,111.5	1,129	-1	-0.088496	27,200	-
[378A]	25/10/07	1,130	1,160	1,125	1,130	+12	+1.073345	39,400	-
[378A]	25/10/06	1,106	1,129.5	1,102	1,118	+16	+1.451906	27,200	-
[378A]	25/10/03	1,090	1,108.5	1,083	1,102	+11.5	+1.054562	60,600	-
[378A]	25/10/02	1,127.5	1,128	1,087.5	1,090.5	-11.5	-1.043557	81,400	-
[378A]	25/10/01	1,129.5	1,129.5	1,095	1,102	-27.5	-2.434706	115,200	-
[378A]	25/09/30	1,125	1,137	1,100	1,129.5	-5.5	-0.484581	55,400	-
[378A]	25/09/29	1,132	1,152	1,121	1,135	+16	+1.429848	61,400	-
[378A]	25/09/26	1,117	1,140	1,111.5	1,119	-7	-0.62167	58,200	-
[378A]	25/09/25	1,181.5	1,204.5	1,114	1,126	-64	-5.378151	211,200	-
[378A]	25/09/24	1,208	1,215.5	1,189.5	1,190	+0.5	+0.042034	95,400	-
[378A]	25/09/22	1,220	1,231.5	1,178	1,189.5	-26.5	-2.179276	187,000	-
[378A]	25/09/19	1,150	1,230.5	1,143.5	1,216	+77.5	+6.807202	434,800	-
[378A]	25/09/18	1,108.5	1,141	1,075.5	1,138.5	+34	+3.078316	306,800	-
[378A]	25/09/17	1,088	1,104.5	1,079	1,104.5	+5	+0.454752	76,800	-
[378A]	25/09/16	1,080	1,106	1,077.5	1,099.5	+21.5	+1.994434	54,800	-
[378A]	25/09/12	1,093.5	1,093.5	1,061	1,078	0	0	85,800	-
[378A]	25/09/11	1,087	1,100	1,078	1,078	-22.5	-2.044525	30,000	-
[378A]	25/09/10	1,086.5	1,102	1,085.5	1,100.5	+20	+1.850995	62,000	-
[378A]	25/09/09	1,085	1,101.5	1,075.5	1,080.5	-4.5	-0.414747	73,000	-
[378A]	25/09/08	1,082.5	1,095	1,075	1,085	+12.5	+1.165501	53,800	-
[378A]	25/09/05	1,091.5	1,092	1,070	1,072.5	-13.5	-1.243094	33,400	-