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
[379A]	26/10/29	1,355	1,355	1,345	1,345	-1.0	-0.07	105	-
[379A]	26/10/28	1,350	1,350	1,346	1,346	+3.0	+0.22	56	-
[379A]	26/10/27	1,339	1,345	1,339	1,343	+13.0	+0.98	21	-
[379A]	26/10/26	1,311	1,330	1,311	1,330	-10.0	-0.75	326	-
[379A]	26/10/23	1,342	1,342	1,327	1,340	-1.0	-0.07	29	-
[379A]	26/10/22	1,364	1,364	1,341	1,341	-18.0	-1.32	218	-
[379A]	26/10/21	1,385	1,385	1,359	1,359	-16.0	-1.16	6	-
[379A]	26/10/20	1,356	1,375	1,354	1,375	+28.0	+2.08	11	-
[379A]	26/10/19	1,381	1,381	1,347	1,347	-11.0	-0.81	17	-
[379A]	26/10/16	1,355	1,358	1,355	1,358	+11.0	+0.82	5	-
[379A]	26/10/15	1,360	1,360	1,345	1,347	-26.0	-1.89	17	-
[379A]	26/10/14	1,384	1,384	1,373	1,373	+3.0	+0.22	8	-
[379A]	26/10/13	1,385	1,385	1,370	1,370	+8.0	+0.59	270	-
[379A]	26/10/09	1,384	1,384	1,358	1,362	-6.0	-0.44	9	-
[379A]	26/10/08	1,384	1,384	1,365	1,368	-8.0	-0.58	89	-
[379A]	26/10/07	1,384	1,384	1,376	1,376	+6.0	+0.44	22	-
[379A]	26/10/06	1,380	1,380	1,350	1,370	+10.0	+0.74	304	-
[379A]	26/10/05	1,380	1,380	1,354	1,360	-20.0	-1.45	216	-
[379A]	26/10/02	1,380	1,380	1,380	1,380	+29.0	+2.15	2	-
[379A]	26/10/01	1,360	1,360	1,343	1,351	+9.0	+0.67	64	-
[379A]	26/09/30	1,374	1,374	1,336	1,342	-26.0	-1.90	306	-
[379A]	26/09/29	1,386	1,386	1,341	1,368	+12.0	+0.88	23	-
[379A]	26/09/28	1,375	1,375	1,356	1,356	+1.0	+0.07	5	-
[379A]	26/09/25	1,368	1,368	1,355	1,355	-13.0	-0.95	16	-
[379A]	26/09/24	1,349	1,368	1,349	1,368	+24.0	+1.79	37	-
[379A]	26/09/18	1,316	1,344	1,316	1,344	+29.0	+2.21	132	-
[379A]	26/09/17	1,314	1,315	1,314	1,315	+1.0	+0.08	2	-
[379A]	26/09/16	1,315	1,315	1,314	1,314	+8.0	+0.61	7	-
[379A]	26/09/15	1,306	1,306	1,306	1,306	0	+0.00	1	-
[379A]	26/09/14	1,302	1,306	1,275	1,306	+4.0	+0.31	51	-
[379A]	26/09/11	1,314	1,314	1,302	1,302	-12.0	-0.91	650	-
[379A]	26/09/10	1,310	1,314	1,310	1,314	+4.0	+0.31	7	-
[379A]	26/09/09	1,319	1,319	1,310	1,310	-6.0	-0.46	26	-
[379A]	26/09/08	1,353	1,353	1,316	1,316	-27.0	-2.01	63	-
[379A]	26/09/07	1,353	1,353	1,343	1,343	+5.0	+0.37	153	-
[379A]	26/09/04	1,353	1,353	1,338	1,338	-3.0	-0.22	6	-
[379A]	26/09/03	1,351	1,353	1,341	1,341	-9.0	-0.67	112	-
[379A]	26/09/02	1,370	1,370	1,350	1,350	-14.0	-1.03	21	-
[379A]	26/09/01	1,371	1,371	1,364	1,364	-7.0	-0.51	8	-
[379A]	26/08/31	1,362	1,371	1,362	1,371	-18.0	-1.30	76	-
[379A]	26/08/28	1,352	1,389	1,318	1,389	+25.0	+1.83	216	-
[379A]	26/08/27	1,356	1,365	1,356	1,364	+5.0	+0.37	4,904	-
[379A]	26/08/26	1,360	1,360	1,359	1,359	+5.0	+0.37	20	-
[379A]	26/08/25	1,343	1,354	1,343	1,354	-3.0	-0.22	23	-
[379A]	26/08/24	1,341	1,360	1,341	1,357	+1.0	+0.07	61	-
[379A]	26/08/21	1,342	1,357	1,342	1,356	-3.0	-0.22	35	-
[379A]	26/08/20	1,342	1,359	1,342	1,359	+18.0	+1.34	225	-
[379A]	26/08/19	1,340	1,341	1,340	1,341	-34.0	-2.47	25	-
[379A]	26/08/18	1,352	1,376	1,352	1,375	-5.0	-0.36	37	-
[379A]	26/08/17	1,405	1,405	1,376	1,380	-25.0	-1.78	245	-
[379A]	26/08/14	1,356	1,405	1,356	1,405	+30.0	+2.18	161	-
[379A]	26/08/13	1,402	1,402	1,375	1,375	+3.0	+0.22	14	-
[379A]	26/08/12	1,400	1,400	1,372	1,372	-2.0	-0.15	139	-
[379A]	26/08/10	1,392	1,392	1,363	1,374	+12.0	+0.88	342	-
[379A]	26/08/07	1,389	1,389	1,359	1,362	+3.0	+0.22	257	-
[379A]	26/08/06	1,330	1,359	1,330	1,359	-1.0	-0.07	13	-
[379A]	26/08/05	1,359	1,360	1,330	1,360	+16.0	+1.19	4,831	-
[379A]	26/08/04	1,348	1,348	1,344	1,344	+26.0	+1.97	4	-
[379A]	26/08/03	1,395	1,395	1,310	1,318	-26.0	-1.93	25,133	-
[379A]	26/07/31	1,353	1,353	1,344	1,344	-10.0	-0.74	18	-
[379A]	26/07/30	－	－	－	1,354	－	－	0	-
[379A]	26/07/29	1,385	1,385	1,354	1,354	-4	-0.29	31	-
[379A]	26/07/28	1,369	1,369	1,358	1,358	-7	-0.51	16	-
[379A]	26/07/27	1,371	1,371	1,365	1,365	-5	-0.36	73	-
[379A]	26/07/24	1,383	1,383	1,370	1,370	-6	-0.44	4,809	-
[379A]	26/07/23	1,383	1,383	1,374	1,376	+2	+0.15	19,571	-
[379A]	26/07/22	1,389	1,389	1,371	1,374	+15	+1.10	216	-
[379A]	26/07/21	1,372	1,372	1,359	1,359	-5	-0.37	4	-
[379A]	26/07/17	1,377	1,378	1,364	1,364	-9	-0.66	19,307	-
[379A]	26/07/16	1,373	1,373	1,373	1,373	0	0.00	1	-
[379A]	26/07/15	1,378	1,379	1,373	1,373	+5	+0.37	274	-
[379A]	26/07/14	1,344	1,373	1,344	1,368	-6	-0.44	6,071	-
[379A]	26/07/13	1,370	1,374	1,367	1,374	+9	+0.66	46	-
[379A]	26/07/10	1,395	1,395	1,365	1,365	-5	-0.36	25	-
[379A]	26/07/09	1,368	1,370	1,364	1,370	-10	-0.72	4,992	-
[379A]	26/07/08	1,375	1,380	1,368	1,380	+13	+0.95	16	-
[379A]	26/07/07	1,360	1,367	1,360	1,367	+7	+0.51	27	-
[379A]	26/07/06	1,334	1,365	1,334	1,360	-4	-0.29	26	-
[379A]	26/07/03	1,388	1,388	1,360	1,364	+2	+0.15	13	-
[379A]	26/07/02	1,395	1,395	1,362	1,362	-12	-0.87	5,710	-
[379A]	26/07/01	1,364	1,374	1,349	1,374	+25	+1.85	19,262	-
[379A]	26/06/30	1,349	1,353	1,346	1,349	0	0.00	9,949	-
[379A]	26/06/29	1,354	1,354	1,341	1,349	+23	+1.73	74	-
[379A]	26/06/26	1,354	1,354	1,326	1,326	-22	-1.63	9,888	-
[379A]	26/06/25	1,342	1,348	1,342	1,348	0	0.00	14,712	-
[379A]	26/06/24	1,369	1,369	1,344	1,348	-7	-0.52	95	-
[379A]	26/06/23	1,340	1,367	1,340	1,355	-4	-0.29	43,338	-
[379A]	26/06/22	1,324	1,359	1,324	1,359	+5	+0.37	1,105	-
[379A]	26/06/19	1,340	1,354	1,340	1,354	-6	-0.44	5,159	-
[379A]	26/06/18	1,343	1,363	1,343	1,360	-13	-0.95	59	-
[379A]	26/06/17	1,376	1,376	1,335	1,373	-1	-0.07	29,736	-
[379A]	26/06/16	1,339	1,376	1,339	1,374	+5	+0.37	806	-
[379A]	26/06/15	1,362	1,369	1,340	1,369	+37	+2.78	19,975	-
[379A]	26/06/12	1,335	1,363	1,327	1,332	+16	+1.22	24,812	-
[379A]	26/06/11	1,348	1,348	1,310	1,316	-23	-1.72	5,170	-
[379A]	26/06/10	1,367	1,367	1,332	1,339	-25	-1.83	128	-
[379A]	26/06/09	1,341	1,364	1,330	1,364	+23	+1.72	403	-
[379A]	26/06/08	1,326	1,356	1,326	1,341	-15	-1.11	15,489	-
[379A]	26/06/05	1,386	1,386	1,352	1,356	0	0.00	221	-
[379A]	26/06/04	1,375	1,375	1,356	1,356	-18	-1.31	10,314	-
[379A]	26/06/03	1,370	1,374	1,363	1,374	+16	+1.18	6,677	-
[379A]	26/06/02	1,359	1,360	1,355	1,358	0	0.00	549	-
[379A]	26/06/01	1,359	1,359	1,355	1,358	+1	+0.07	4,979	-
[379A]	26/05/29	1,358	1,358	1,351	1,357	+11	+0.82	554	-
[379A]	26/05/28	1,358	1,358	1,344	1,346	-4	-0.30	724	-
[379A]	26/05/27	1,351	1,351	1,345	1,350	-1	-0.07	116	-
[379A]	26/05/26	1,350	1,351	1,346	1,351	+1	+0.07	16	-
[379A]	26/05/25	1,338	1,350	1,338	1,350	+13	+0.97	10,488	-
[379A]	26/05/22	1,338	1,338	1,333	1,337	+10.0	+0.75	22	-
[379A]	26/05/21	1,330	1,331	1,327	1,327	+4.0	+0.30	4,904	-
[379A]	26/05/20	1,329	1,329	1,312	1,323	+18.0	+1.38	576	-
[379A]	26/05/19	1,364	1,364	1,305	1,305	-59.0	-4.33	10,298	-
[379A]	26/05/18	1,402	1,402	1,335	1,364	+22.0	+1.64	612	-
[379A]	26/05/15	1,341	1,342	1,331	1,342	+20.0	+1.51	737	-
[379A]	26/05/14	1,308	1,322	1,308	1,322	+11.0	+0.84	5,466	-
[379A]	26/05/13	1,313	1,315	1,309	1,311	+2.0	+0.15	137	-
[379A]	26/05/12	1,300	1,312	1,227	1,309	+10.0	+0.77	185	-
[379A]	26/05/11	1,290	1,299	1,289	1,299	+12.0	+0.93	596	-
[379A]	26/05/08	1,290	1,290	1,278	1,287	-3.0	-0.23	59	-
[379A]	26/05/07	1,290	1,290	1,284	1,290	+8.0	+0.62	1,101	-
[379A]	26/05/01	1,284	1,285	1,277	1,282	-2.0	-0.16	970	-
[379A]	26/04/30	1,285	1,285	1,284	1,284	+2.0	+0.16	275	-
[379A]	26/04/28	1,278	1,282	1,277	1,282	+5.0	+0.39	170	-
[379A]	26/04/27	1,272	1,285	1,272	1,277	+12	+0.95	340	-
[379A]	26/04/24	1,283	1,283	1,264	1,265	-16	-1.25	6,627	-
[379A]	26/04/23	1,280	1,281	1,270	1,281	+4	+0.31	355	-
[379A]	26/04/22	1,277	1,277	1,272	1,277	+5	+0.39	59	-
[379A]	26/04/21	1,264	1,273	1,254	1,272	+8	+0.63	1,111	-
[379A]	26/04/20	1,264	1,265	1,252	1,264	+4	+0.32	1,134	-
[379A]	26/04/17	1,260	1,260	1,256	1,260	+2	+0.16	1,127	-
[379A]	26/04/16	1,260	1,260	1,241	1,258	+2	+0.16	70	-
[379A]	26/04/15	1,243	1,261	1,243	1,256	+17	+1.37	5,985	-
[379A]	26/04/14	1,229	1,239	1,229	1,239	+13	+1.06	7,293	-
[379A]	26/04/13	1,211	1,226	1,211	1,226	+11	+0.91	523	-
[379A]	26/04/10	1,227	1,231	1,215	1,215	-4	-0.33	267	-
[379A]	26/04/09	1,214	1,219	1,210	1,219	+5	+0.41	38,184	-
[379A]	26/04/08	1,210	1,214	1,209	1,214	+16	+1.34	298	-
[379A]	26/04/07	1,199	1,199	1,198	1,198	+2	+0.17	7	-
[379A]	26/04/06	1,200	1,200	1,195	1,196	-2	-0.17	14	-
[379A]	26/04/03	1,181	1,199	1,181	1,198	+20	+1.70	49	-
[379A]	26/04/02	1,194	1,194	1,160	1,178	-7	-0.59	385	-
[379A]	26/04/01	1,193	1,193	1,177	1,185	+19	+1.63	155	-
[379A]	26/03/31	1,195	1,195	1,166	1,166	+1	+0.09	5,619	-
[379A]	26/03/30	1,166	1,166	1,157	1,165	-21	-1.77	12,150	-
[379A]	26/03/27	1,176	1,202	1,170	1,186	-10	-0.84	124	-
[379A]	26/03/26	1,180	1,198	1,180	1,196	-1	-0.08	1,380	-
[379A]	26/03/25	1,220	1,220	1,197	1,197	+13	+1.10	36	-
[379A]	26/03/24	1,172	1,198	1,171	1,184	+12	+1.02	5,564	-
[379A]	26/03/23	1,167	1,183	1,167	1,172	-38	-3.14	416	-
[379A]	26/03/19	1,217	1,217	1,210	1,210	-7	-0.58	5,439	-
[379A]	26/03/18	1,220	1,220	1,216	1,217	+2	+0.16	479	-
[379A]	26/03/17	1,223	1,228	1,212	1,215	+2	+0.16	780	-
[379A]	26/03/16	1,219	1,219	1,206	1,213	-7	-0.57	199	-
[379A]	26/03/13	1,201	1,221	1,201	1,220	+1	+0.08	1,740	-
[379A]	26/03/12	1,230	1,230	1,216	1,219	-9	-0.73	110	-
[379A]	26/03/11	1,226	1,229	1,226	1,228	+9	+0.74	40	-
[379A]	26/03/10	1,212	1,219	1,212	1,219	+7	+0.58	110	-
[379A]	26/03/09	1,192	1,233	1,190	1,212	-17	-1.38	9,297	-
[379A]	26/03/06	1,234	1,234	1,228	1,229	-1	-0.08	576	-
[379A]	26/03/05	1,234	1,234	1,223	1,230	+13	+1.07	494	-
[379A]	26/03/04	1,216	1,228	1,216	1,217	-7	-0.57	206	-
[379A]	26/03/03	1,218	1,233	1,218	1,224	0	0.00	523	-
[379A]	26/03/02	1,249	1,249	1,219	1,224	0	0.00	147	-
[379A]	26/02/27	1,237	1,237	1,221	1,224	-7	-0.57	62	-
[379A]	26/02/26	1,237	1,237	1,229	1,231	+11	+0.90	38	-
[379A]	26/02/25	1,215	1,237	1,215	1,220	+7	+0.58	803	-
[379A]	26/02/24	1,212	1,213	1,212	1,213	-2	-0.16	642	-
[379A]	26/02/20	1,183	1,215	1,183	1,215	+7	+0.58	1,382	-
[379A]	26/02/19	1,199	1,208	1,185	1,208	+9	+0.75	530	-
[379A]	26/02/18	1,185	1,199	1,185	1,199	+18	+1.52	1,638	-
[379A]	26/02/17	1,198	1,198	1,181	1,181	-15	-1.25	6,008	-
[379A]	26/02/16	1,187	1,196	1,187	1,196	-1	-0.08	743	-
[379A]	26/02/13	1,222	1,250	1,193	1,197	-42	-3.39	1,105	-
[379A]	26/02/12	1,240	1,240	1,210	1,239	+29	+2.40	3,170	-
[379A]	26/02/10	1,240	1,240	1,210	1,210	-29	-2.34	124	-
[379A]	26/02/09	1,248	1,248	1,236	1,239	+25	+2.06	16,038	-
[379A]	26/02/06	1,203	1,220	1,202	1,214	-19	-1.54	16,546	-
[379A]	26/02/05	1,241	1,241	1,229	1,233	-2	-0.16	48	-
[379A]	26/02/04	1,235	1,235	1,231	1,235	-1	-0.08	4,550	-
[379A]	26/02/03	1,230	1,242	1,212	1,236	+15	+1.23	6,111	-
[379A]	26/02/02	1,227	1,233	1,212	1,221	+16	+1.33	19,840	-
[379A]	26/01/30	1,211	1,220	1,205	1,205	-15	-1.23	1,236	-
[379A]	26/01/29	1,229	1,229	1,211	1,220	-5	-0.41	305	-
[379A]	26/01/28	1,225	1,225	1,213	1,225	-7	-0.57	1,375	-
[379A]	26/01/27	1,238	1,238	1,221	1,232	-3	-0.24	54	-
[379A]	26/01/26	1,245	1,245	1,209	1,235	-16	-1.28	1,545	-
[379A]	26/01/23	1,250	1,251	1,243	1,251	+4	+0.32	884	-
[379A]	26/01/22	1,238	1,249	1,225	1,247	+9	+0.73	530	-
[379A]	26/01/21	1,230	1,238	1,226	1,238	-4	-0.32	1,762	-
[379A]	26/01/20	1,249	1,249	1,237	1,242	+2	+0.16	298	-
[379A]	26/01/19	1,267	1,267	1,235	1,240	-27	-2.13	1,100	-
[379A]	26/01/16	1,251	1,267	1,251	1,267	-1	-0.08	1,410	-
[379A]	26/01/15	1,294	1,294	1,251	1,268	-29	-2.24	1,645	-
[379A]	26/01/14	1,297	1,297	1,260	1,297	+30	+2.37	855	-
[379A]	26/01/13	1,300	1,300	1,252	1,267	+23	+1.85	716	-
[379A]	26/01/09	1,269	1,269	1,236	1,244	0	0.00	884	-
[379A]	26/01/08	1,267	1,267	1,232	1,244	+4	+0.32	1,404	-
[379A]	26/01/07	1,252	1,252	1,237	1,240	+1	+0.08	7,659	-
[379A]	26/01/06	1,239	1,242	1,230	1,239	0	0.00	1,024	-
[379A]	26/01/05	1,243	1,243	1,229	1,239	-4	-0.32	690	-
[379A]	25/12/30	1,259	1,259	1,230	1,243	-11	-0.88	708	-
[379A]	25/12/29	1,277	1,277	1,230	1,254	-6	-0.48	4,218	-
[379A]	25/12/26	1,263	1,263	1,231	1,260	+27	+2.19	2,275	-
[379A]	25/12/25	1,229	1,234	1,228	1,233	+6	+0.49	631	-
[379A]	25/12/24	1,256	1,256	1,224	1,227	+1	+0.08	608	-
[379A]	25/12/23	1,230	1,231	1,224	1,226	-4	-0.33	142	-
[379A]	25/12/22	1,225	1,230	1,225	1,230	+23	+1.91	770	-
[379A]	25/12/19	1,220	1,220	1,203	1,207	+10	+0.84	60	-
[379A]	25/12/18	1,210	1,210	1,195	1,197	-11	-0.91	173	-
[379A]	25/12/17	1,222	1,222	1,199	1,208	-22	-1.79	799	-
[379A]	25/12/16	1,230	1,230	1,199	1,230	+15	+1.23	390	-
[379A]	25/12/15	1,192	1,217	1,192	1,215	-11	-0.90	1,930	-
[379A]	25/12/12	1,225	1,229	1,223	1,226	+8	+0.66	5,295	-
[379A]	25/12/11	1,220	1,223	1,215	1,218	-6	-0.49	8,323	-
[379A]	25/12/10	1,218	1,224	1,218	1,224	+7	+0.58	291	-
[379A]	25/12/09	1,226	1,226	1,216	1,217	-3	-0.25	283	-
[379A]	25/12/08	1,221	1,221	1,216	1,220	+7	+0.58	380	-
[379A]	25/12/05	1,220	1,220	1,212	1,213	-5	-0.41	655	-
[379A]	25/12/04	1,223	1,225	1,211	1,218	-1	-0.08	1,385	-
[379A]	25/12/03	1,226	1,226	1,213	1,219	+5	+0.41	516	-
[379A]	25/12/02	1,206	1,214	1,205	1,214	+3	+0.25	1,437	-
[379A]	25/12/01	1,223	1,223	1,208	1,211	-12	-0.98	5,440	-
[379A]	25/11/28	1,229	1,229	1,212	1,223	+11	+0.91	649	-
[379A]	25/11/27	1,205	1,216	1,205	1,212	+7	+0.58	8,827	-
[379A]	25/11/26	1,205	1,208	1,203	1,205	+9	+0.75	10,728	-
[379A]	25/11/25	1,208	1,208	1,195	1,196	+7	+0.59	1,100	-
[379A]	25/11/21	1,218	1,218	1,160	1,189	-19	-1.57	859	-
[379A]	25/11/20	1,180	1,209	1,180	1,208	+9	+0.75	1,576	-
[379A]	25/11/19	1,169	1,199	1,169	1,199	+26	+2.22	1,551	-
[379A]	25/11/18	1,200	1,200	1,171	1,173	-37	-3.06	439	-
[379A]	25/11/17	1,204	1,210	1,189	1,210	+23	+1.94	760	-
[379A]	25/11/14	1,212	1,212	1,186	1,187	-28	-2.30	932	-
[379A]	25/11/13	1,209	1,215	1,208	1,215	+5	+0.41	300	-
[379A]	25/11/12	1,202	1,210	1,190	1,210	+11	+0.92	989	-
[379A]	25/11/11	1,207	1,207	1,175	1,199	+10	+0.84	631	-
[379A]	25/11/10	1,202	1,202	1,183	1,189	-9	-0.75	826	-
[379A]	25/11/07	1,176	1,198	1,171	1,198	-8	-0.66	442	-
[379A]	25/11/06	1,206	1,206	1,190	1,206	+18	+1.52	298	-
[379A]	25/11/05	1,180	1,209	1,173	1,188	-21	-1.74	737	-
[379A]	25/11/04	1,215	1,215	1,186	1,209	+2	+0.17	3,079	-
[379A]	25/10/31	1,235	1,235	1,200	1,207	+13	+1.09	7,072	-
[379A]	25/10/30	1,210	1,210	1,194	1,194	-2	-0.17	862	-
[379A]	25/10/29	1,207	1,207	1,189	1,196	+7	+0.59	1,188	-
[379A]	25/10/28	1,218	1,218	1,189	1,189	-6	-0.50	761	-
[379A]	25/10/27	1,200	1,200	1,187	1,195	+19	+1.62	961	-
[379A]	25/10/24	1,172	1,177	1,167	1,176	+6	+0.51	255	-
[379A]	25/10/23	1,154	1,172	1,154	1,170	-2	-0.17	219	-
[379A]	25/10/22	1,174	1,174	1,151	1,172	+10	+0.86	90	-
[379A]	25/10/21	1,165	1,165	1,157	1,162	+14	+1.22	1,110	-
[379A]	25/10/20	1,170	1,170	1,137	1,148	+19	+1.68	371	-
[379A]	25/10/17	1,137	1,139	1,126	1,129	-26	-2.25	984	-
[379A]	25/10/16	1,170	1,170	1,084	1,155	+3	+0.26	758	-
[379A]	25/10/15	1,171	1,171	1,147	1,152	-19	-1.62	6,430	-
[379A]	25/10/14	1,171	1,171	1,140	1,171	-4	-0.34	13,399	-
[379A]	25/10/10	1,189	1,189	1,170	1,175	+1	+0.09	846	-
[379A]	25/10/09	1,172	1,176	1,171	1,174	-5	-0.42	1,564	-
[379A]	25/10/08	1,180	1,180	1,167	1,179	+21	+1.81	709	-
[379A]	25/10/07	1,185	1,185	1,156	1,158	+3	+0.26	170	-
[379A]	25/10/06	1,159	1,159	1,147	1,155	+20	+1.76	1,961	-
[379A]	25/10/03	1,133	1,137	1,132	1,135	+7	+0.62	659	-
[379A]	25/10/02	1,130	1,140	1,127	1,128	+8	+0.71	165	-
[379A]	25/10/01	1,124	1,130	1,120	1,120	-15	-1.32	2,188	-
[379A]	25/09/30	1,148	1,148	1,132	1,135	0	0.00	226	-
[379A]	25/09/29	1,150	1,150	1,132	1,135	+5	+0.44	828	-
[379A]	25/09/26	1,120	1,132	1,120	1,130	+1	+0.09	536	-
[379A]	25/09/25	1,121	1,130	1,115	1,129	0	0.00	574	-
[379A]	25/09/24	1,130	1,130	1,124	1,129	-1	-0.09	8,167	-
[379A]	25/09/22	1,135	1,135	1,126	1,130	+13	+1.16	7,726	-
[379A]	25/09/19	1,135	1,135	1,117	1,117	+1	+0.09	634	-
[379A]	25/09/18	1,114	1,116	1,110	1,116	+9	+0.81	1,198	-
[379A]	25/09/17	1,120	1,120	1,105	1,107	-5	-0.45	574	-
[379A]	25/09/16	1,119	1,119	1,112	1,112	+1	+0.09	2,652	-
[379A]	25/09/12	1,124	1,124	1,108	1,111	+8	+0.73	90	-
[379A]	25/09/11	1,110	1,110	1,081	1,103	+5	+0.46	1,020	-
[379A]	25/09/10	1,120	1,120	1,097	1,098	+5	+0.46	2,262	-
[379A]	25/09/09	1,120	1,120	1,091	1,093	-17	-1.53	4,865	-
[379A]	25/09/08	1,102	1,110	1,097	1,110	+8	+0.73	15,596	-
[379A]	25/09/05	1,099	1,119	1,080	1,102	+11	+1.01	6,765	-