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
[6378]	26/10/29	1,133	1,139	1,118	1,118	-15.0	-1.32	171,800	21,538,265,088
[6378]	26/10/28	1,140	1,160	1,129	1,133	+8.0	+0.71	81,300	21,827,239,936
[6378]	26/10/27	1,121	1,133	1,120	1,125	+8.0	+0.72	83,100	21,673,119,744
[6378]	26/10/26	1,090	1,126	1,090	1,117	+23.0	+2.10	116,300	21,518,999,552
[6378]	26/10/23	1,075	1,095	1,055	1,094	-1.0	-0.09	124,400	21,075,906,560
[6378]	26/10/22	1,111	1,118	1,093	1,095	-16.0	-1.44	68,200	21,095,170,048
[6378]	26/10/21	1,119	1,128	1,109	1,111	+5.0	+0.45	47,400	21,403,410,432
[6378]	26/10/20	1,124	1,130	1,100	1,106	-25.0	-2.21	102,300	21,307,084,800
[6378]	26/10/19	1,119	1,131	1,106	1,131	+2.0	+0.18	66,400	21,788,710,912
[6378]	26/10/16	1,115	1,133	1,115	1,129	+21.0	+1.90	57,500	21,750,179,840
[6378]	26/10/15	1,116	1,117	1,092	1,108	-28.0	-2.46	157,100	21,345,615,872
[6378]	26/10/14	1,130	1,142	1,128	1,136	+8.0	+0.71	68,100	21,885,034,496
[6378]	26/10/13	1,114	1,134	1,108	1,128	+2.0	+0.18	73,300	21,730,916,352
[6378]	26/10/09	1,122	1,133	1,115	1,126	-2.0	-0.18	112,200	21,692,385,280
[6378]	26/10/08	1,153	1,153	1,121	1,128	-38.0	-3.26	131,700	21,730,916,352
[6378]	26/10/07	1,159	1,182	1,156	1,166	+1.0	+0.09	69,000	22,462,986,240
[6378]	26/10/06	1,175	1,177	1,158	1,165	-5.0	-0.43	76,100	22,443,720,704
[6378]	26/10/05	1,160	1,172	1,154	1,170	+19.0	+1.65	82,400	22,540,046,336
[6378]	26/10/02	1,168	1,187	1,151	1,151	-33.0	-2.79	102,500	22,174,011,392
[6378]	26/10/01	1,181	1,190	1,171	1,184	-5.0	-0.42	67,400	22,809,755,648
[6378]	26/09/30	1,169	1,195	1,168	1,189	+20.0	+1.71	65,900	22,906,079,232
[6378]	26/09/29	1,181	1,191	1,163	1,169	-20.0	-1.68	70,500	22,520,780,800
[6378]	26/09/28	1,183	1,195	1,177	1,189	+1.0	+0.08	72,500	22,906,079,232
[6378]	26/09/25	1,194	1,201	1,184	1,188	-11.0	-0.92	88,700	22,886,815,744
[6378]	26/09/24	1,202	1,211	1,195	1,199	-6.0	-0.50	78,300	23,098,730,496
[6378]	26/09/18	1,191	1,209	1,185	1,205	+11.0	+0.92	123,500	23,214,319,616
[6378]	26/09/17	1,164	1,196	1,164	1,194	+29.0	+2.49	142,900	23,002,404,864
[6378]	26/09/16	1,157	1,171	1,151	1,165	+2.0	+0.17	117,000	22,443,720,704
[6378]	26/09/15	1,170	1,183	1,150	1,163	-20.0	-1.69	314,500	22,405,189,632
[6378]	26/09/14	1,228	1,235	1,155	1,183	+45.0	+3.95	918,900	22,790,490,112
[6378]	26/09/11	1,130	1,147	1,121	1,138	-27.0	-2.32	122,000	21,923,565,568
[6378]	26/09/10	1,165	1,170	1,151	1,165	-15.0	-1.27	94,100	22,443,720,704
[6378]	26/09/09	1,177	1,189	1,167	1,180	+7.0	+0.60	103,000	22,732,695,552
[6378]	26/09/08	1,202	1,210	1,173	1,173	-40.0	-3.30	100,700	22,597,840,896
[6378]	26/09/07	1,208	1,217	1,203	1,213	+7.0	+0.58	66,600	23,368,439,808
[6378]	26/09/04	1,196	1,206	1,181	1,206	+11.0	+0.92	78,800	23,233,585,152
[6378]	26/09/03	1,186	1,215	1,183	1,195	+15.0	+1.27	133,500	23,021,670,400
[6378]	26/09/02	1,203	1,207	1,180	1,180	-44.0	-3.59	156,600	22,732,695,552
[6378]	26/09/01	1,220	1,226	1,201	1,224	+3.0	+0.25	103,500	23,580,354,560
[6378]	26/08/31	1,213	1,225	1,200	1,221	-6.0	-0.49	109,200	23,522,560,000
[6378]	26/08/28	1,220	1,235	1,217	1,227	+4.0	+0.33	95,300	23,638,149,120
[6378]	26/08/27	1,207	1,227	1,207	1,223	+16.0	+1.33	79,700	23,561,091,072
[6378]	26/08/26	1,210	1,216	1,204	1,207	-11.0	-0.90	55,800	23,252,850,688
[6378]	26/08/25	1,204	1,218	1,191	1,218	+14.0	+1.16	125,400	23,464,765,440
[6378]	26/08/24	1,220	1,224	1,202	1,204	-13.0	-1.07	118,400	23,195,056,128
[6378]	26/08/21	1,217	1,225	1,207	1,217	-25.0	-2.01	90,900	23,445,499,904
[6378]	26/08/20	1,233	1,244	1,217	1,242	+25.0	+2.05	92,700	23,927,126,016
[6378]	26/08/19	1,269	1,269	1,212	1,217	-76.0	-5.88	150,800	23,445,499,904
[6378]	26/08/18	1,296	1,321	1,289	1,293	-13.0	-1.00	105,500	24,909,639,680
[6378]	26/08/17	1,293	1,314	1,285	1,306	+18.0	+1.40	134,700	25,160,085,504
[6378]	26/08/14	1,305	1,318	1,280	1,288	-11.0	-0.85	132,000	24,813,314,048
[6378]	26/08/13	1,281	1,302	1,228	1,299	+27.0	+2.12	204,700	25,025,228,800
[6378]	26/08/12	1,277	1,289	1,265	1,272	-13.0	-1.01	123,700	24,505,075,712
[6378]	26/08/10	1,264	1,323	1,260	1,285	+32.0	+2.55	168,700	24,755,519,488
[6378]	26/08/07	1,266	1,284	1,240	1,253	-13.0	-1.03	110,100	24,139,040,768
[6378]	26/08/06	1,266	1,279	1,250	1,266	-20.0	-1.56	120,800	24,389,484,544
[6378]	26/08/05	1,242	1,292	1,240	1,286	+56.0	+4.55	163,400	24,774,785,024
[6378]	26/08/04	1,210	1,238	1,200	1,230	+20.0	+1.65	102,400	23,695,945,728
[6378]	26/08/03	1,192	1,220	1,175	1,210	-2.0	-0.17	92,500	23,310,645,248
[6378]	26/07/31	1,203	1,230	1,182	1,212	+30.0	+2.54	133,000	23,349,174,272
[6378]	26/07/30	1,180	1,202	1,171	1,182	-10.0	-0.84	99,900	22,771,224,576
[6378]	26/07/29	1,197	1,210	1,159	1,192	-7.0	-0.58	194,000	22,963,875,840
[6378]	26/07/28	1,216	1,224	1,194	1,199	-21.0	-1.72	148,000	23,098,730,496
[6378]	26/07/27	1,215	1,226	1,202	1,220	+19.0	+1.58	97,200	23,503,294,464
[6378]	26/07/24	1,215	1,224	1,200	1,201	-14.0	-1.15	97,900	23,137,259,520
[6378]	26/07/23	1,212	1,226	1,200	1,215	-2.0	-0.16	75,500	23,406,970,880
[6378]	26/07/22	1,212	1,233	1,200	1,217	+15.0	+1.25	158,000	23,445,499,904
[6378]	26/07/21	1,191	1,216	1,178	1,202	+21.0	+1.78	126,700	23,156,525,056
[6378]	26/07/17	1,221	1,228	1,162	1,181	-61	-4.91	341,900	-
[6378]	26/07/16	1,259	1,278	1,232	1,242	-32	-2.51	172,800	-
[6378]	26/07/15	1,263	1,275	1,233	1,274	+18	+1.43	318,900	-
[6378]	26/07/14	1,201	1,257	1,194	1,256	+85	+7.26	410,700	-
[6378]	26/07/13	1,207	1,208	1,153	1,171	-18	-1.51	156,700	-
[6378]	26/07/10	1,189	1,195	1,173	1,189	+20	+1.71	72,600	-
[6378]	26/07/09	1,180	1,193	1,165	1,169	-6	-0.51	89,900	-
[6378]	26/07/08	1,192	1,228	1,167	1,175	-23	-1.92	210,800	-
[6378]	26/07/07	1,230	1,232	1,198	1,198	-31	-2.52	93,700	-
[6378]	26/07/06	1,240	1,264	1,228	1,229	+6	+0.49	106,200	-
[6378]	26/07/03	1,217	1,229	1,198	1,223	+21	+1.75	133,900	-
[6378]	26/07/02	1,182	1,224	1,182	1,202	+6	+0.50	71,100	-
[6378]	26/07/01	1,178	1,198	1,175	1,196	+15	+1.27	61,900	-
[6378]	26/06/30	1,180	1,203	1,174	1,181	+5	+0.43	81,200	-
[6378]	26/06/29	1,218	1,231	1,163	1,176	-17	-1.42	140,500	-
[6378]	26/06/26	1,226	1,226	1,193	1,193	-43	-3.48	132,300	-
[6378]	26/06/25	1,256	1,256	1,222	1,236	0	0.00	114,100	-
[6378]	26/06/24	1,224	1,262	1,218	1,236	+14	+1.15	131,500	-
[6378]	26/06/23	1,271	1,275	1,220	1,222	-48	-3.78	151,700	-
[6378]	26/06/22	1,285	1,290	1,251	1,270	-10	-0.78	190,300	-
[6378]	26/06/19	1,272	1,309	1,257	1,280	-2	-0.16	205,300	-
[6378]	26/06/18	1,263	1,298	1,246	1,282	+16	+1.26	168,300	-
[6378]	26/06/17	1,201	1,311	1,201	1,266	+94	+8.02	513,000	-
[6378]	26/06/16	1,198	1,198	1,172	1,172	-26	-2.17	111,500	-
[6378]	26/06/15	1,200	1,207	1,191	1,198	+28	+2.39	87,000	-
[6378]	26/06/12	1,190	1,207	1,165	1,170	+35	+3.08	228,700	-
[6378]	26/06/11	1,123	1,142	1,101	1,135	-8	-0.70	133,900	-
[6378]	26/06/10	1,152	1,159	1,138	1,143	-21	-1.80	117,800	-
[6378]	26/06/09	1,184	1,195	1,156	1,164	-5	-0.43	145,600	-
[6378]	26/06/08	1,167	1,190	1,157	1,169	-52	-4.26	234,700	-
[6378]	26/06/05	1,145	1,230	1,134	1,221	+103	+9.21	376,100	-
[6378]	26/06/04	1,118	1,132	1,110	1,118	-25	-2.19	124,700	-
[6378]	26/06/03	1,135	1,159	1,118	1,143	+6	+0.53	224,700	-
[6378]	26/06/02	1,165	1,178	1,130	1,137	-26	-2.24	252,200	-
[6378]	26/06/01	1,201	1,201	1,160	1,163	-44	-3.65	146,400	-
[6378]	26/05/29	1,199	1,224	1,195	1,207	+17	+1.43	163,800	-
[6378]	26/05/28	1,180	1,190	1,150	1,190	+10	+0.85	168,300	-
[6378]	26/05/27	1,217	1,236	1,170	1,180	-36	-2.96	261,700	-
[6378]	26/05/26	1,208	1,236	1,181	1,216	+8	+0.66	211,600	-
[6378]	26/05/25	1,249	1,249	1,200	1,208	-17	-1.39	167,100	-
[6378]	26/05/22	1,195	1,240	1,190	1,225	+29.0	+2.42	183,000	-
[6378]	26/05/21	1,209	1,214	1,192	1,196	+4.0	+0.34	227,800	-
[6378]	26/05/20	1,226	1,226	1,176	1,192	-37.0	-3.01	271,000	-
[6378]	26/05/19	1,235	1,261	1,216	1,229	-1.0	-0.08	179,600	-
[6378]	26/05/18	1,270	1,285	1,226	1,230	-38.0	-3.00	230,100	-
[6378]	26/05/15	1,224	1,268	1,217	1,268	+53.0	+4.36	267,200	-
[6378]	26/05/14	1,268	1,279	1,214	1,215	-52.0	-4.10	419,600	-
[6378]	26/05/13	1,263	1,297	1,247	1,267	-51.0	-3.87	499,200	-
[6378]	26/05/12	1,325	1,365	1,317	1,318	-15.0	-1.13	248,700	-
[6378]	26/05/11	1,331	1,364	1,318	1,333	+4.0	+0.30	198,900	-
[6378]	26/05/08	1,332	1,337	1,307	1,329	-11.0	-0.82	152,100	-
[6378]	26/05/07	1,319	1,355	1,311	1,340	+46.0	+3.55	343,500	-
[6378]	26/05/01	1,286	1,303	1,273	1,294	+9.0	+0.70	217,000	-
[6378]	26/04/30	1,315	1,320	1,282	1,285	-46.0	-3.46	230,700	-
[6378]	26/04/28	1,286	1,331	1,286	1,331	+49.0	+3.82	342,900	-
[6378]	26/04/27	1,291	1,300	1,265	1,282	-25	-1.91	358,300	-
[6378]	26/04/24	1,343	1,343	1,280	1,307	-34	-2.54	548,000	-
[6378]	26/04/23	1,378	1,396	1,305	1,341	+77	+6.09	1,148,400	-
[6378]	26/04/22	1,316	1,319	1,255	1,264	-57	-4.31	422,700	-
[6378]	26/04/21	1,353	1,357	1,314	1,321	-35	-2.58	283,100	-
[6378]	26/04/20	1,376	1,399	1,354	1,356	-32	-2.31	402,100	-
[6378]	26/04/17	1,373	1,396	1,355	1,388	+18	+1.31	398,100	-
[6378]	26/04/16	1,386	1,405	1,356	1,370	+27	+2.01	389,200	-
[6378]	26/04/15	1,378	1,398	1,331	1,343	-9	-0.67	381,800	-
[6378]	26/04/14	1,380	1,392	1,352	1,352	-3	-0.22	275,000	-
[6378]	26/04/13	1,311	1,361	1,307	1,355	+35	+2.65	309,100	-
[6378]	26/04/10	1,390	1,392	1,305	1,320	-52	-3.79	702,900	-
[6378]	26/04/09	1,412	1,417	1,367	1,372	-70	-4.85	508,900	-
[6378]	26/04/08	1,408	1,455	1,403	1,442	+64	+4.64	625,400	-
[6378]	26/04/07	1,370	1,435	1,361	1,378	+20	+1.47	589,900	-
[6378]	26/04/06	1,438	1,438	1,348	1,358	-13	-0.95	709,400	-
[6378]	26/04/03	1,418	1,433	1,359	1,371	-34	-2.42	603,400	-
[6378]	26/04/02	1,501	1,526	1,397	1,405	-96	-6.40	794,200	-
[6378]	26/04/01	1,581	1,584	1,472	1,501	-17	-1.12	797,000	-
[6378]	26/03/31	1,573	1,582	1,481	1,518	-89	-5.54	959,200	-
[6378]	26/03/30	1,580	1,680	1,570	1,607	-31	-1.89	687,400	-
[6378]	26/03/27	1,681	1,723	1,622	1,638	-28	-1.68	985,700	-
[6378]	26/03/26	1,854	1,950	1,656	1,666	-195	-10.48	2,015,400	-
[6378]	26/03/25	1,785	1,917	1,780	1,861	+132	+7.63	2,968,200	-
[6378]	26/03/24	1,718	1,895	1,684	1,729	+85	+5.17	7,076,300	-
[6378]	26/03/23	1,645	1,787	1,606	1,644	-33	-1.97	8,997,800	-
[6378]	26/03/19	1,604	1,929	1,555	1,677	+93	+5.87	15,662,100	-
[6378]	26/03/18	1,447	1,584	1,435	1,584	+154	+10.77	1,214,700	-
[6378]	26/03/17	1,502	1,534	1,419	1,430	-57	-3.83	646,000	-
[6378]	26/03/16	1,484	1,515	1,460	1,487	+33	+2.27	559,000	-
[6378]	26/03/13	1,405	1,496	1,401	1,454	+14	+0.97	618,000	-
[6378]	26/03/12	1,471	1,542	1,433	1,440	-55	-3.68	762,000	-
[6378]	26/03/11	1,510	1,539	1,485	1,495	+45	+3.10	881,000	-
[6378]	26/03/10	1,442	1,470	1,391	1,450	+38	+2.69	881,100	-
[6378]	26/03/09	1,372	1,430	1,323	1,412	-60	-4.08	1,237,600	-
[6378]	26/03/06	1,450	1,504	1,431	1,472	+1	+0.07	1,374,000	-
[6378]	26/03/05	1,382	1,567	1,375	1,471	+158	+12.03	3,310,100	-
[6378]	26/03/04	1,325	1,370	1,270	1,313	-66	-4.79	860,700	-
[6378]	26/03/03	1,499	1,524	1,375	1,379	-97	-6.57	908,800	-
[6378]	26/03/02	1,422	1,565	1,420	1,476	-6	-0.40	1,050,400	-
[6378]	26/02/27	1,401	1,490	1,401	1,482	+68	+4.81	538,100	-
[6378]	26/02/26	1,371	1,425	1,356	1,414	+63	+4.66	767,900	-
[6378]	26/02/25	1,393	1,407	1,341	1,351	-58	-4.12	806,300	-
[6378]	26/02/24	1,395	1,435	1,325	1,409	-99	-6.56	1,527,100	-
[6378]	26/02/20	1,595	1,774	1,447	1,508	-83	-5.22	9,166,600	-
[6378]	26/02/19	1,350	1,591	1,325	1,591	+300	+23.24	2,936,100	-
[6378]	26/02/18	1,290	1,302	1,283	1,291	+5	+0.39	125,900	-
[6378]	26/02/17	1,318	1,318	1,286	1,286	-36	-2.72	179,200	-
[6378]	26/02/16	1,277	1,328	1,265	1,322	+60	+4.75	214,500	-
[6378]	26/02/13	1,304	1,304	1,255	1,262	-55	-4.18	247,400	-
[6378]	26/02/12	1,335	1,347	1,315	1,317	-8	-0.60	175,700	-
[6378]	26/02/10	1,310	1,333	1,310	1,325	+18	+1.38	217,100	-
[6378]	26/02/09	1,352	1,356	1,298	1,307	-15	-1.13	354,600	-
[6378]	26/02/06	1,310	1,322	1,276	1,322	+10	+0.76	224,500	-
[6378]	26/02/05	1,336	1,340	1,299	1,312	-19	-1.43	157,700	-
[6378]	26/02/04	1,308	1,343	1,301	1,331	+31	+2.38	183,700	-
[6378]	26/02/03	1,280	1,304	1,259	1,300	+40	+3.17	174,800	-
[6378]	26/02/02	1,280	1,308	1,257	1,260	-7	-0.55	211,300	-
[6378]	26/01/30	1,258	1,272	1,237	1,267	+9	+0.72	108,000	-
[6378]	26/01/29	1,259	1,265	1,237	1,258	+17	+1.37	155,100	-
[6378]	26/01/28	1,270	1,270	1,232	1,241	-32	-2.51	136,800	-
[6378]	26/01/27	1,240	1,281	1,228	1,273	+25	+2.00	133,100	-
[6378]	26/01/26	1,275	1,275	1,248	1,248	-45	-3.48	195,600	-
[6378]	26/01/23	1,293	1,310	1,282	1,293	+16	+1.25	109,500	-
[6378]	26/01/22	1,284	1,286	1,261	1,277	+8	+0.63	148,700	-
[6378]	26/01/21	1,248	1,281	1,239	1,269	-24	-1.86	172,300	-
[6378]	26/01/20	1,314	1,314	1,285	1,293	-28	-2.12	154,300	-
[6378]	26/01/19	1,347	1,347	1,310	1,321	-18	-1.34	162,900	-
[6378]	26/01/16	1,340	1,358	1,315	1,339	-11	-0.81	173,300	-
[6378]	26/01/15	1,343	1,368	1,338	1,350	+7	+0.52	231,100	-
[6378]	26/01/14	1,339	1,350	1,321	1,343	+1	+0.07	246,200	-
[6378]	26/01/13	1,400	1,405	1,332	1,342	+47	+3.63	473,900	-
[6378]	26/01/09	1,290	1,298	1,271	1,295	+27	+2.13	174,200	-
[6378]	26/01/08	1,251	1,280	1,242	1,268	+18	+1.44	109,300	-
[6378]	26/01/07	1,243	1,264	1,233	1,250	0	0.00	85,400	-
[6378]	26/01/06	1,230	1,255	1,223	1,250	+31	+2.54	185,700	-
[6378]	26/01/05	1,220	1,232	1,210	1,219	+18	+1.50	137,200	-
[6378]	25/12/30	1,242	1,248	1,201	1,201	-41	-3.30	168,700	-
[6378]	25/12/29	1,222	1,251	1,214	1,242	+32	+2.64	170,800	-
[6378]	25/12/26	1,220	1,224	1,204	1,210	-11	-0.90	96,600	-
[6378]	25/12/25	1,224	1,225	1,210	1,221	-3	-0.25	121,600	-
[6378]	25/12/24	1,236	1,262	1,219	1,224	-2	-0.16	157,800	-
[6378]	25/12/23	1,220	1,228	1,205	1,226	+11	+0.91	99,500	-
[6378]	25/12/22	1,227	1,227	1,201	1,215	+12	+1.00	120,300	-
[6378]	25/12/19	1,205	1,251	1,203	1,203	-2	-0.17	197,400	-
[6378]	25/12/18	1,202	1,230	1,194	1,205	-13	-1.07	109,300	-
[6378]	25/12/17	1,225	1,236	1,212	1,218	-21	-1.69	164,700	-
[6378]	25/12/16	1,255	1,261	1,238	1,239	-27	-2.13	145,300	-
[6378]	25/12/15	1,270	1,271	1,243	1,266	-10	-0.78	155,800	-
[6378]	25/12/12	1,259	1,278	1,251	1,276	+35	+2.82	224,300	-
[6378]	25/12/11	1,260	1,282	1,234	1,241	-22	-1.74	220,600	-
[6378]	25/12/10	1,218	1,307	1,217	1,263	+58	+4.81	715,200	-
[6378]	25/12/09	1,171	1,210	1,166	1,205	+31	+2.64	332,400	-
[6378]	25/12/08	1,160	1,181	1,148	1,174	+15	+1.29	123,300	-
[6378]	25/12/05	1,134	1,200	1,134	1,159	+25	+2.20	268,000	-
[6378]	25/12/04	1,123	1,156	1,120	1,134	+11	+0.98	105,500	-
[6378]	25/12/03	1,125	1,137	1,117	1,123	+13	+1.17	126,800	-
[6378]	25/12/02	1,142	1,142	1,110	1,110	-31	-2.72	110,400	-
[6378]	25/12/01	1,210	1,210	1,138	1,141	-57	-4.76	248,000	-
[6378]	25/11/28	1,182	1,199	1,178	1,198	+18	+1.53	200,100	-
[6378]	25/11/27	1,156	1,188	1,142	1,180	+44	+3.87	289,500	-
[6378]	25/11/26	1,100	1,145	1,096	1,136	+52	+4.80	202,100	-
[6378]	25/11/25	1,118	1,118	1,066	1,084	-12	-1.09	129,900	-
[6378]	25/11/21	1,098	1,108	1,076	1,096	-26	-2.32	146,300	-
[6378]	25/11/20	1,148	1,158	1,116	1,122	+31	+2.84	235,100	-
[6378]	25/11/19	1,085	1,098	1,066	1,091	+5	+0.46	169,500	-
[6378]	25/11/18	1,132	1,132	1,080	1,086	-65	-5.65	194,700	-
[6378]	25/11/17	1,134	1,165	1,134	1,151	+14	+1.23	130,400	-
[6378]	25/11/14	1,141	1,160	1,130	1,137	-34	-2.90	239,500	-
[6378]	25/11/13	1,174	1,179	1,136	1,171	-3	-0.26	225,400	-
[6378]	25/11/12	1,117	1,175	1,101	1,174	+70	+6.34	383,000	-
[6378]	25/11/11	1,075	1,112	1,070	1,104	+37	+3.47	251,400	-
[6378]	25/11/10	1,067	1,117	1,061	1,067	+52	+5.12	336,500	-
[6378]	25/11/07	995	1,016	992	1,015	-2	-0.20	188,400	-
[6378]	25/11/06	1,022	1,030	1,008	1,017	-12	-1.17	162,800	-
[6378]	25/11/05	1,025	1,032	985	1,029	-15	-1.44	239,500	-
[6378]	25/11/04	1,057	1,067	1,044	1,044	-30	-2.79	166,200	-
[6378]	25/10/31	1,094	1,095	1,061	1,074	-20	-1.83	145,700	-
[6378]	25/10/30	1,065	1,103	1,055	1,094	+26	+2.43	181,100	-
[6378]	25/10/29	1,138	1,140	1,068	1,068	-55	-4.90	210,000	-
[6378]	25/10/28	1,141	1,166	1,121	1,123	-20	-1.75	304,600	-
[6378]	25/10/27	1,139	1,145	1,107	1,143	+27	+2.42	260,900	-
[6378]	25/10/24	1,110	1,130	1,110	1,116	+13	+1.18	169,700	-
[6378]	25/10/23	1,112	1,124	1,100	1,103	-14	-1.25	164,500	-
[6378]	25/10/22	1,126	1,133	1,095	1,117	-9	-0.80	262,000	-
[6378]	25/10/21	1,208	1,220	1,116	1,126	-35	-3.01	644,100	-
[6378]	25/10/20	1,147	1,166	1,140	1,161	+44	+3.94	398,000	-
[6378]	25/10/17	1,125	1,134	1,110	1,117	-21	-1.85	167,700	-
[6378]	25/10/16	1,148	1,166	1,131	1,138	+20	+1.79	464,200	-
[6378]	25/10/15	1,054	1,132	1,054	1,118	+74	+7.09	432,100	-
[6378]	25/10/14	1,064	1,088	1,036	1,044	-61	-5.52	307,500	-
[6378]	25/10/10	1,170	1,174	1,100	1,105	-72	-6.12	388,200	-
[6378]	25/10/09	1,150	1,181	1,125	1,177	+42	+3.70	692,200	-
[6378]	25/10/08	1,091	1,164	1,089	1,135	+35	+3.18	600,400	-
[6378]	25/10/07	1,178	1,203	1,081	1,100	-25	-2.22	1,037,300	-
[6378]	25/10/06	1,125	1,125	1,125	1,125	+150	+15.38	265,700	-
[6378]	25/10/03	965	975	965	975	+7	+0.72	51,400	-
[6378]	25/10/02	975	988	966	968	-7	-0.72	78,400	-
[6378]	25/10/01	1,000	1,001	975	975	-33	-3.27	110,300	-
[6378]	25/09/30	1,001	1,011	990	1,008	+7	+0.70	81,200	-
[6378]	25/09/29	1,012	1,012	1,000	1,001	-11	-1.09	66,500	-
[6378]	25/09/26	1,010	1,026	1,008	1,012	+1	+0.10	72,600	-
[6378]	25/09/25	1,001	1,019	998	1,011	+10	+1.00	87,500	-
[6378]	25/09/24	1,021	1,021	1,001	1,001	-31	-3.00	125,900	-
[6378]	25/09/22	1,050	1,054	1,025	1,032	-11	-1.05	189,400	-
[6378]	25/09/19	1,011	1,058	1,011	1,043	+33	+3.27	291,400	-
[6378]	25/09/18	1,004	1,017	1,000	1,010	+7	+0.70	72,900	-
[6378]	25/09/17	1,040	1,040	1,003	1,003	-42	-4.02	170,400	-
[6378]	25/09/16	1,033	1,054	1,026	1,045	+42	+4.19	204,400	-
[6378]	25/09/12	1,015	1,018	1,001	1,003	-14	-1.38	106,300	-
[6378]	25/09/11	1,029	1,033	1,009	1,017	+4	+0.39	110,500	-
[6378]	25/09/10	1,018	1,021	999	1,013	-12	-1.17	191,200	-
[6378]	25/09/09	1,075	1,079	1,017	1,025	-22	-2.10	257,100	-
[6378]	25/09/08	1,040	1,065	1,030	1,047	+30	+2.95	341,900	-
[6378]	25/09/05	997	1,017	996	1,017	+29	+2.94	141,200	-