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
[7378]	26/10/29	1,482	1,515	1,450	1,471	-90.0	-5.77	34,800	10,343,464,960
[7378]	26/10/28	1,544	1,571	1,510	1,561	+23.0	+1.50	18,200	10,976,307,200
[7378]	26/10/27	1,539	1,560	1,538	1,538	0	+0.00	33,600	10,814,580,736
[7378]	26/10/26	1,521	1,538	1,508	1,538	+12.0	+0.79	12,900	10,814,580,736
[7378]	26/10/23	1,521	1,532	1,498	1,526	-2.0	-0.13	16,700	10,730,202,112
[7378]	26/10/22	1,541	1,565	1,528	1,528	-13.0	-0.84	10,000	10,744,264,704
[7378]	26/10/21	1,528	1,544	1,522	1,541	+29.0	+1.92	9,400	10,835,675,136
[7378]	26/10/20	1,535	1,570	1,512	1,512	-26.0	-1.69	19,400	10,631,759,872
[7378]	26/10/19	1,544	1,563	1,525	1,538	-6.0	-0.39	11,200	10,814,580,736
[7378]	26/10/16	1,543	1,578	1,532	1,544	+29.0	+1.91	16,600	10,856,770,560
[7378]	26/10/15	1,558	1,558	1,515	1,515	-44.0	-2.82	15,800	10,652,854,272
[7378]	26/10/14	1,571	1,585	1,559	1,559	-11.0	-0.70	5,200	10,962,244,608
[7378]	26/10/13	1,565	1,591	1,565	1,570	-3.0	-0.19	8,900	11,039,591,424
[7378]	26/10/09	1,525	1,585	1,525	1,573	+46.0	+3.01	14,600	11,060,686,848
[7378]	26/10/08	1,548	1,548	1,520	1,527	-25.0	-1.61	9,700	10,737,232,896
[7378]	26/10/07	1,561	1,570	1,543	1,552	-8.0	-0.51	6,000	10,913,022,976
[7378]	26/10/06	1,528	1,580	1,528	1,560	+32.0	+2.09	17,100	10,969,275,392
[7378]	26/10/05	1,525	1,542	1,525	1,528	-5.0	-0.33	12,200	10,744,264,704
[7378]	26/10/02	1,555	1,560	1,533	1,533	-25.0	-1.60	7,000	10,779,422,720
[7378]	26/10/01	1,546	1,570	1,546	1,558	+1.0	+0.06	5,000	10,955,212,800
[7378]	26/09/30	1,542	1,560	1,526	1,557	+13.0	+0.84	9,000	10,948,180,992
[7378]	26/09/29	1,589	1,589	1,542	1,544	-44.0	-2.77	12,300	10,856,770,560
[7378]	26/09/28	1,584	1,588	1,565	1,588	+7.0	+0.44	13,100	11,166,159,872
[7378]	26/09/25	1,573	1,590	1,568	1,581	+10.0	+0.64	4,500	11,116,939,264
[7378]	26/09/24	1,572	1,601	1,571	1,571	0	+0.00	8,900	11,046,623,232
[7378]	26/09/18	1,566	1,589	1,546	1,571	+6.0	+0.38	12,300	11,046,623,232
[7378]	26/09/17	1,539	1,594	1,539	1,565	+35.0	+2.29	25,900	11,004,433,408
[7378]	26/09/16	1,507	1,539	1,496	1,530	+23.0	+1.53	12,900	10,758,328,320
[7378]	26/09/15	1,538	1,544	1,506	1,507	0	+0.00	10,400	10,596,601,856
[7378]	26/09/14	1,506	1,548	1,493	1,507	-54.0	-3.46	26,400	10,596,601,856
[7378]	26/09/11	1,555	1,583	1,538	1,561	+1.0	+0.06	12,600	10,973,185,024
[7378]	26/09/10	1,545	1,578	1,542	1,560	+15.0	+0.97	9,600	10,966,155,264
[7378]	26/09/09	1,547	1,552	1,525	1,545	-6.0	-0.39	7,000	10,860,711,936
[7378]	26/09/08	1,575	1,579	1,551	1,551	-24.0	-1.52	8,600	10,902,889,472
[7378]	26/09/07	1,575	1,581	1,538	1,575	+22.0	+1.42	13,600	11,071,599,616
[7378]	26/09/04	1,552	1,572	1,548	1,553	-7.0	-0.45	15,100	10,916,948,992
[7378]	26/09/03	1,600	1,600	1,556	1,560	-30.0	-1.89	8,000	10,966,155,264
[7378]	26/09/02	1,586	1,630	1,580	1,590	-11.0	-0.69	22,300	11,177,042,944
[7378]	26/09/01	1,629	1,629	1,575	1,601	-19.0	-1.17	21,000	11,254,369,280
[7378]	26/08/31	1,562	1,674	1,555	1,620	+48.0	+3.05	64,200	11,387,930,624
[7378]	26/08/28	1,517	1,594	1,517	1,572	+17.0	+1.09	21,800	11,050,510,336
[7378]	26/08/27	1,499	1,569	1,497	1,555	+59.0	+3.94	18,300	10,931,007,488
[7378]	26/08/26	1,505	1,510	1,488	1,496	-19.0	-1.25	11,000	10,516,261,888
[7378]	26/08/25	1,490	1,517	1,490	1,515	+23.0	+1.54	7,400	10,649,824,256
[7378]	26/08/24	1,525	1,525	1,492	1,492	-33.0	-2.16	12,800	10,488,143,872
[7378]	26/08/21	1,515	1,525	1,501	1,525	+9.0	+0.59	2,900	10,720,119,808
[7378]	26/08/20	1,504	1,543	1,492	1,516	+12.0	+0.80	18,500	10,656,854,016
[7378]	26/08/19	1,500	1,528	1,489	1,504	+1.0	+0.07	11,600	10,572,498,944
[7378]	26/08/18	1,541	1,550	1,503	1,503	-52.0	-3.34	10,300	10,565,469,184
[7378]	26/08/17	1,550	1,555	1,526	1,555	+5.0	+0.32	5,200	10,931,007,488
[7378]	26/08/14	1,544	1,573	1,542	1,550	+5.0	+0.32	9,500	10,895,859,712
[7378]	26/08/13	1,504	1,545	1,500	1,545	+41.0	+2.73	9,100	10,860,711,936
[7378]	26/08/12	1,523	1,523	1,492	1,504	-19.0	-1.25	8,200	10,572,498,944
[7378]	26/08/10	1,518	1,530	1,504	1,523	+23.0	+1.53	2,300	10,706,061,312
[7378]	26/08/07	1,567	1,567	1,500	1,500	-53.0	-3.41	5,000	10,544,380,928
[7378]	26/08/06	1,590	1,590	1,515	1,553	-45.0	-2.82	6,800	10,916,948,992
[7378]	26/08/05	1,510	1,598	1,510	1,598	+103.0	+6.89	12,600	11,233,280,000
[7378]	26/08/04	1,477	1,495	1,456	1,495	+3.0	+0.20	19,000	10,509,232,128
[7378]	26/08/03	1,508	1,508	1,470	1,492	+14.0	+0.95	4,700	10,488,143,872
[7378]	26/07/31	1,500	1,520	1,478	1,478	-20.0	-1.34	11,600	10,389,729,280
[7378]	26/07/30	1,471	1,515	1,464	1,498	+6.0	+0.40	17,400	10,530,321,408
[7378]	26/07/29	1,533	1,543	1,455	1,492	+5.0	+0.34	27,400	10,488,143,872
[7378]	26/07/28	1,614	1,614	1,483	1,487	-112.0	-7.00	29,100	10,452,996,096
[7378]	26/07/27	1,541	1,620	1,541	1,599	+79.0	+5.20	14,600	11,240,309,760
[7378]	26/07/24	1,576	1,576	1,487	1,520	-21.0	-1.36	27,100	10,684,972,032
[7378]	26/07/23	1,523	1,566	1,521	1,541	+26.0	+1.72	6,500	10,832,593,920
[7378]	26/07/22	1,647	1,662	1,515	1,515	-92.0	-5.72	37,800	10,649,824,256
[7378]	26/07/21	1,594	1,679	1,594	1,607	+49.0	+3.15	21,000	11,296,546,816
[7378]	26/07/17	1,617	1,664	1,520	1,558	-59	-3.65	25,700	-
[7378]	26/07/16	1,662	1,664	1,617	1,617	-47	-2.82	4,500	-
[7378]	26/07/15	1,612	1,668	1,612	1,664	+46	+2.84	7,900	-
[7378]	26/07/14	1,610	1,660	1,610	1,618	-2	-0.12	6,200	-
[7378]	26/07/13	1,640	1,684	1,620	1,620	-60	-3.57	12,300	-
[7378]	26/07/10	1,618	1,680	1,618	1,680	+62	+3.83	9,900	-
[7378]	26/07/09	1,581	1,618	1,579	1,618	+26	+1.63	6,200	-
[7378]	26/07/08	1,573	1,619	1,572	1,592	+8	+0.51	7,000	-
[7378]	26/07/07	1,589	1,620	1,570	1,584	+2	+0.13	12,000	-
[7378]	26/07/06	1,590	1,641	1,582	1,582	-16	-1.00	9,200	-
[7378]	26/07/03	1,555	1,598	1,540	1,598	+44	+2.83	8,400	-
[7378]	26/07/02	1,558	1,582	1,514	1,554	+36	+2.37	14,000	-
[7378]	26/07/01	1,499	1,603	1,498	1,518	+35	+2.36	26,600	-
[7378]	26/06/30	1,478	1,506	1,474	1,483	+9	+0.61	16,000	-
[7378]	26/06/29	1,462	1,512	1,462	1,474	+42	+2.93	9,200	-
[7378]	26/06/26	1,433	1,462	1,429	1,432	-28	-1.92	12,900	-
[7378]	26/06/25	1,462	1,462	1,397	1,460	-2	-0.14	21,300	-
[7378]	26/06/24	1,447	1,467	1,409	1,462	-8	-0.54	14,800	-
[7378]	26/06/23	1,466	1,480	1,449	1,470	+20	+1.38	19,000	-
[7378]	26/06/22	1,468	1,468	1,425	1,450	-18	-1.23	24,300	-
[7378]	26/06/19	1,451	1,468	1,406	1,468	-13	-0.88	34,700	-
[7378]	26/06/18	1,388	1,481	1,344	1,481	+63	+4.44	42,600	-
[7378]	26/06/17	1,314	1,420	1,298	1,418	+101	+7.67	42,900	-
[7378]	26/06/16	1,383	1,383	1,285	1,317	-83	-5.93	58,900	-
[7378]	26/06/15	1,351	1,465	1,351	1,400	+67	+5.03	65,700	-
[7378]	26/06/12	1,349	1,373	1,323	1,333	+1	+0.08	29,500	-
[7378]	26/06/11	1,437	1,437	1,332	1,332	-106	-7.37	34,000	-
[7378]	26/06/10	1,431	1,438	1,393	1,438	-11	-0.76	13,100	-
[7378]	26/06/09	1,457	1,468	1,438	1,449	+3	+0.21	5,600	-
[7378]	26/06/08	1,541	1,541	1,444	1,446	-65	-4.30	8,700	-
[7378]	26/06/05	1,486	1,532	1,475	1,511	+37	+2.51	7,100	-
[7378]	26/06/04	1,465	1,495	1,440	1,474	+16	+1.10	21,900	-
[7378]	26/06/03	1,460	1,473	1,410	1,458	+8	+0.55	22,000	-
[7378]	26/06/02	1,480	1,493	1,430	1,450	0	0.00	37,900	-
[7378]	26/06/01	1,536	1,555	1,450	1,450	-96	-6.21	25,500	-
[7378]	26/05/29	1,552	1,607	1,546	1,546	-27	-1.72	12,600	-
[7378]	26/05/28	1,547	1,582	1,540	1,573	+37	+2.41	6,200	-
[7378]	26/05/27	1,585	1,586	1,500	1,536	-41	-2.60	8,700	-
[7378]	26/05/26	1,582	1,590	1,542	1,577	-5	-0.32	8,200	-
[7378]	26/05/25	1,627	1,656	1,550	1,582	-54	-3.30	22,200	-
[7378]	26/05/22	1,587	1,667	1,587	1,636	+51.0	+3.22	7,600	-
[7378]	26/05/21	1,619	1,619	1,557	1,585	-14.0	-0.88	7,900	-
[7378]	26/05/20	1,634	1,634	1,422	1,599	-35.0	-2.14	42,000	-
[7378]	26/05/19	1,600	1,662	1,585	1,634	+31.0	+1.93	21,600	-
[7378]	26/05/18	1,667	1,667	1,592	1,603	-58.0	-3.49	31,100	-
[7378]	26/05/15	1,668	1,685	1,624	1,661	+13.0	+0.79	22,400	-
[7378]	26/05/14	1,725	1,725	1,611	1,648	-100.0	-5.72	52,700	-
[7378]	26/05/13	1,735	1,762	1,712	1,748	-5.0	-0.29	16,700	-
[7378]	26/05/12	1,780	1,781	1,736	1,753	-34.0	-1.90	20,800	-
[7378]	26/05/11	1,830	1,845	1,787	1,787	-43.0	-2.35	22,300	-
[7378]	26/05/08	1,788	1,844	1,788	1,830	+35.0	+1.95	14,600	-
[7378]	26/05/07	1,848	1,849	1,789	1,795	-36.0	-1.97	31,400	-
[7378]	26/05/01	1,921	1,935	1,815	1,831	-115.0	-5.91	25,400	-
[7378]	26/04/30	1,903	1,972	1,881	1,946	-30.0	-1.52	22,300	-
[7378]	26/04/28	1,876	1,976	1,876	1,976	+36.0	+1.86	31,300	-
[7378]	26/04/27	2,015	2,015	1,935	1,940	-77	-3.82	19,900	-
[7378]	26/04/24	2,026	2,040	1,970	2,017	-9	-0.44	21,000	-
[7378]	26/04/23	2,003	2,032	1,997	2,026	+7	+0.35	17,100	-
[7378]	26/04/22	2,021	2,037	2,001	2,019	+8	+0.40	10,100	-
[7378]	26/04/21	2,027	2,061	2,001	2,011	-16	-0.79	13,500	-
[7378]	26/04/20	2,058	2,080	2,020	2,027	-57	-2.74	21,700	-
[7378]	26/04/17	2,094	2,099	2,070	2,084	0	0.00	11,700	-
[7378]	26/04/16	2,052	2,089	2,043	2,084	+32	+1.56	16,100	-
[7378]	26/04/15	2,063	2,095	2,020	2,052	+21	+1.03	28,500	-
[7378]	26/04/14	2,012	2,065	2,012	2,031	+10	+0.49	20,600	-
[7378]	26/04/13	2,035	2,066	2,002	2,021	-18	-0.88	20,000	-
[7378]	26/04/10	2,099	2,099	2,039	2,039	-50	-2.39	13,000	-
[7378]	26/04/09	2,095	2,110	2,048	2,089	-6	-0.29	19,700	-
[7378]	26/04/08	2,099	2,112	2,057	2,095	+36	+1.75	37,700	-
[7378]	26/04/07	2,099	2,117	2,028	2,059	-21	-1.01	33,400	-
[7378]	26/04/06	2,042	2,110	2,000	2,080	+49	+2.41	79,600	-
[7378]	26/04/03	2,067	2,070	2,029	2,031	-14	-0.68	16,800	-
[7378]	26/04/02	2,100	2,100	2,030	2,045	-50	-2.39	27,500	-
[7378]	26/04/01	2,061	2,098	2,049	2,095	+64	+3.15	23,300	-
[7378]	26/03/31	2,001	2,073	2,001	2,031	+30	+1.50	26,800	-
[7378]	26/03/30	2,040	2,090	1,995	2,001	-94	-4.49	32,100	-
[7378]	26/03/27	2,042	2,105	2,023	2,095	+85	+4.23	43,200	-
[7378]	26/03/26	2,072	2,077	1,988	2,010	-59	-2.85	30,100	-
[7378]	26/03/25	2,098	2,100	2,034	2,069	+2	+0.10	33,800	-
[7378]	26/03/24	2,050	2,099	2,007	2,067	+27	+1.32	34,200	-
[7378]	26/03/23	1,988	2,055	1,944	2,040	+52	+2.62	100,400	-
[7378]	26/03/19	1,956	2,020	1,956	1,988	-18	-0.90	40,600	-
[7378]	26/03/18	1,931	2,006	1,928	2,006	+115	+6.08	66,600	-
[7378]	26/03/17	1,917	1,931	1,853	1,891	-29	-1.51	68,900	-
[7378]	26/03/16	1,930	1,934	1,830	1,920	-15	-0.78	75,700	-
[7378]	26/03/13	1,854	1,993	1,837	1,935	+41	+2.16	226,000	-
[7378]	26/03/12	1,987	2,000	1,860	1,894	-103	-5.16	199,100	-
[7378]	26/03/11	2,059	2,062	1,996	1,997	-66	-3.20	92,500	-
[7378]	26/03/10	2,080	2,090	2,042	2,063	+22	+1.08	44,200	-
[7378]	26/03/09	2,040	2,053	1,978	2,041	-99	-4.63	95,000	-
[7378]	26/03/06	2,055	2,140	2,053	2,140	+61	+2.93	90,900	-
[7378]	26/03/05	2,027	2,102	2,001	2,079	+92	+4.63	78,900	-
[7378]	26/03/04	2,057	2,102	1,963	1,987	-98	-4.70	147,400	-
[7378]	26/03/03	2,154	2,154	2,069	2,085	-60	-2.80	56,600	-
[7378]	26/03/02	2,127	2,171	2,086	2,145	+5	+0.23	49,100	-
[7378]	26/02/27	2,053	2,159	2,043	2,140	+89	+4.34	76,700	-
[7378]	26/02/26	2,050	2,084	2,018	2,051	+51	+2.55	73,000	-
[7378]	26/02/25	2,013	2,049	1,960	2,000	+15	+0.76	76,000	-
[7378]	26/02/24	1,965	1,996	1,939	1,985	-6	-0.30	63,900	-
[7378]	26/02/20	1,989	2,020	1,967	1,991	-4	-0.20	40,400	-
[7378]	26/02/19	2,026	2,026	1,978	1,995	-31	-1.53	41,000	-
[7378]	26/02/18	1,973	2,029	1,886	2,026	+67	+3.42	168,300	-
[7378]	26/02/17	1,915	2,005	1,913	1,959	+47	+2.46	148,000	-
[7378]	26/02/16	1,780	1,920	1,776	1,912	+149	+8.45	116,900	-
[7378]	26/02/13	1,773	1,805	1,750	1,763	-50	-2.76	67,200	-
[7378]	26/02/12	1,763	1,819	1,762	1,813	+44	+2.49	106,900	-
[7378]	26/02/10	1,697	1,785	1,688	1,769	+112	+6.76	217,200	-
[7378]	26/02/09	1,679	1,680	1,578	1,657	-48	-2.82	185,100	-
[7378]	26/02/06	1,729	1,748	1,675	1,705	-24	-1.39	140,200	-
[7378]	26/02/05	1,652	1,762	1,651	1,729	+70	+4.22	220,000	-
[7378]	26/02/04	1,764	1,792	1,656	1,659	-132	-7.37	231,200	-
[7378]	26/02/03	1,794	1,800	1,741	1,791	+14	+0.79	92,800	-
[7378]	26/02/02	1,810	1,859	1,745	1,777	-36	-1.99	174,900	-
[7378]	26/01/30	1,984	1,984	1,777	1,813	-147	-7.50	304,000	-
[7378]	26/01/29	1,939	2,026	1,938	1,960	+32	+1.66	215,700	-
[7378]	26/01/28	1,950	1,960	1,919	1,928	-22	-1.13	99,700	-
[7378]	26/01/27	1,905	1,964	1,881	1,950	+38	+1.99	87,600	-
[7378]	26/01/26	1,917	1,976	1,895	1,912	-25	-1.29	134,800	-
[7378]	26/01/23	1,878	1,937	1,853	1,937	+99	+5.39	220,800	-
[7378]	26/01/22	1,776	1,850	1,776	1,838	+61	+3.43	130,100	-
[7378]	26/01/21	1,764	1,811	1,755	1,777	-39	-2.15	109,900	-
[7378]	26/01/20	1,825	1,852	1,815	1,816	-15	-0.82	102,300	-
[7378]	26/01/19	1,869	1,877	1,810	1,831	+17	+0.94	130,000	-
[7378]	26/01/16	1,825	1,855	1,763	1,814	+19	+1.06	251,300	-
[7378]	26/01/15	1,720	1,810	1,720	1,795	+76	+4.42	229,700	-
[7378]	26/01/14	1,720	1,745	1,712	1,719	0	0.00	177,300	-
[7378]	26/01/13	1,699	1,742	1,657	1,719	+39	+2.32	286,500	-
[7378]	26/01/09	1,629	1,682	1,624	1,680	+63	+3.90	216,400	-
[7378]	26/01/08	1,601	1,625	1,579	1,617	+56	+3.59	379,600	-
[7378]	26/01/07	1,540	1,592	1,520	1,561	+41	+2.70	272,700	-
[7378]	26/01/06	1,521	1,533	1,491	1,520	+20	+1.33	155,300	-
[7378]	26/01/05	1,482	1,513	1,437	1,500	+26	+1.76	245,000	-
[7378]	25/12/30	1,465	1,513	1,460	1,474	+11	+0.75	201,300	-
[7378]	25/12/29	1,509	1,547	1,461	1,463	-55	-3.62	304,100	-
[7378]	25/12/26	1,517	1,524	1,503	1,518	+4	+0.26	187,400	-
[7378]	25/12/25	1,532	1,545	1,489	1,514	-49	-3.13	256,200	-
[7378]	25/12/24	1,550	1,589	1,548	1,563	+47	+3.10	411,700	-
[7378]	25/12/23	1,487	1,525	1,469	1,516	+54	+3.69	423,400	-
[7378]	25/12/22	1,483	1,483	1,434	1,462	+66	+4.73	407,300	-
[7378]	25/12/19	1,340	1,396	1,334	1,396	+56	+4.18	210,800	-
[7378]	25/12/18	1,336	1,353	1,319	1,340	-12	-0.89	129,500	-
[7378]	25/12/17	1,363	1,370	1,337	1,352	-3	-0.22	169,400	-
[7378]	25/12/16	1,386	1,386	1,329	1,355	-36	-2.59	305,400	-
[7378]	25/12/15	1,335	1,391	1,318	1,391	+69	+5.22	414,100	-
[7378]	25/12/12	1,263	1,353	1,255	1,322	-101	-7.10	1,123,100	-
[7378]	25/12/11	1,455	1,459	1,414	1,423	-24	-1.66	303,700	-
[7378]	25/12/10	1,460	1,470	1,438	1,447	-18	-1.23	256,700	-
[7378]	25/12/09	1,476	1,486	1,456	1,465	-11	-0.75	188,000	-
[7378]	25/12/08	1,450	1,476	1,441	1,476	+39	+2.71	321,300	-
[7378]	25/12/05	1,425	1,448	1,421	1,437	0	0.00	129,800	-
[7378]	25/12/04	1,426	1,455	1,423	1,437	+35	+2.50	225,100	-
[7378]	25/12/03	1,356	1,402	1,347	1,402	+59	+4.39	181,400	-
[7378]	25/12/02	1,360	1,405	1,338	1,343	-31	-2.26	220,600	-
[7378]	25/12/01	1,401	1,407	1,361	1,374	-41	-2.90	220,000	-
[7378]	25/11/28	1,373	1,450	1,367	1,415	+40	+2.91	383,400	-
[7378]	25/11/27	1,315	1,414	1,312	1,375	+54	+4.09	338,000	-
[7378]	25/11/26	1,264	1,328	1,263	1,321	+51	+4.02	127,600	-
[7378]	25/11/25	1,253	1,276	1,251	1,270	+24	+1.93	120,000	-
[7378]	25/11/21	1,239	1,257	1,232	1,246	0	0.00	167,900	-
[7378]	25/11/20	1,241	1,255	1,235	1,246	+27	+2.21	147,500	-
[7378]	25/11/19	1,217	1,237	1,202	1,219	+3	+0.25	135,800	-
[7378]	25/11/18	1,257	1,274	1,210	1,216	-63	-4.93	210,700	-
[7378]	25/11/17	1,270	1,284	1,259	1,279	+26	+2.08	157,400	-
[7378]	25/11/14	1,269	1,273	1,248	1,253	-5	-0.40	152,900	-
[7378]	25/11/13	1,300	1,312	1,254	1,258	-49	-3.75	174,300	-
[7378]	25/11/12	1,230	1,318	1,230	1,307	+55	+4.39	238,400	-
[7378]	25/11/11	1,191	1,253	1,186	1,252	+62	+5.21	217,500	-
[7378]	25/11/10	1,203	1,210	1,179	1,190	+17	+1.45	88,500	-
[7378]	25/11/07	1,168	1,184	1,161	1,173	-1	-0.09	154,900	-
[7378]	25/11/06	1,203	1,203	1,167	1,174	-29	-2.41	149,000	-
[7378]	25/11/05	1,202	1,220	1,169	1,203	-20	-1.64	264,800	-
[7378]	25/11/04	1,250	1,254	1,215	1,223	-34	-2.70	208,400	-
[7378]	25/10/31	1,284	1,296	1,257	1,257	-27	-2.10	127,500	-
[7378]	25/10/30	1,293	1,313	1,284	1,284	-32	-2.43	223,600	-
[7378]	25/10/29	1,343	1,344	1,310	1,316	-27	-2.01	548,100	-
[7378]	25/10/28	1,370	1,370	1,338	1,343	-22	-1.61	168,800	-
[7378]	25/10/27	1,368	1,379	1,355	1,365	+5	+0.37	108,300	-
[7378]	25/10/24	1,383	1,383	1,360	1,360	-24	-1.73	155,100	-
[7378]	25/10/23	1,383	1,397	1,370	1,384	-9	-0.65	92,100	-
[7378]	25/10/22	1,371	1,405	1,360	1,393	+45	+3.34	270,300	-
[7378]	25/10/21	1,345	1,356	1,325	1,348	+19	+1.43	123,000	-
[7378]	25/10/20	1,312	1,339	1,303	1,329	+29	+2.23	214,700	-
[7378]	25/10/17	1,318	1,318	1,295	1,300	-26	-1.96	135,100	-
[7378]	25/10/16	1,353	1,356	1,320	1,326	-14	-1.04	101,400	-
[7378]	25/10/15	1,310	1,345	1,307	1,340	+32	+2.45	143,900	-
[7378]	25/10/14	1,300	1,324	1,286	1,308	-21	-1.58	192,000	-
[7378]	25/10/10	1,328	1,340	1,307	1,329	-20	-1.48	310,500	-
[7378]	25/10/09	1,377	1,377	1,328	1,349	-14	-1.03	310,600	-
[7378]	25/10/08	1,393	1,418	1,363	1,363	-24	-1.73	332,500	-
[7378]	25/10/07	1,408	1,408	1,356	1,387	-16	-1.14	314,900	-
[7378]	25/10/06	1,386	1,403	1,370	1,403	+28	+2.04	163,000	-
[7378]	25/10/03	1,341	1,395	1,335	1,375	+16	+1.18	203,700	-
[7378]	25/10/02	1,390	1,402	1,350	1,359	-39	-2.79	350,000	-
[7378]	25/10/01	1,428	1,440	1,389	1,398	-45	-3.12	434,200	-
[7378]	25/09/30	1,485	1,500	1,426	1,443	-47	-3.15	513,200	-
[7378]	25/09/29	1,450	1,502	1,435	1,490	+70	+4.93	599,900	-
[7378]	25/09/26	1,417	1,439	1,395	1,420	+25	+1.79	403,400	-
[7378]	25/09/25	1,434	1,447	1,365	1,395	-66	-4.52	1,065,500	-
[7378]	25/09/24	1,529	1,554	1,446	1,461	-65	-4.26	620,600	-
[7378]	25/09/22	1,576	1,587	1,526	1,526	-10	-0.65	383,000	-
[7378]	25/09/19	1,561	1,577	1,507	1,536	-47	-2.97	732,000	-
[7378]	25/09/18	1,636	1,665	1,566	1,583	-30	-1.86	1,176,800	-
[7378]	25/09/17	1,701	1,774	1,601	1,613	-243	-13.09	3,074,700	-
[7378]	25/09/16	1,856	1,856	1,856	1,856	-500	-21.22	48,100	-
[7378]	25/09/12	2,409	2,429	2,350	2,356	-33	-1.38	272,200	-
[7378]	25/09/11	2,380	2,392	2,340	2,389	-23	-0.95	109,100	-
[7378]	25/09/10	2,378	2,412	2,371	2,412	+19	+0.79	66,000	-
[7378]	25/09/09	2,450	2,489	2,375	2,393	-42	-1.72	124,400	-
[7378]	25/09/08	2,419	2,463	2,399	2,435	+93	+3.97	121,600	-
[7378]	25/09/05	2,350	2,371	2,331	2,342	-5	-0.21	57,300	-