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
[372A]	26/10/29	6,130	6,130	6,000	6,130	+20.0	+0.33	7,500	23,710,232,576
[372A]	26/10/28	6,310	6,310	6,110	6,110	-100.0	-1.61	3,100	23,632,875,520
[372A]	26/10/27	6,300	6,300	6,210	6,210	-120.0	-1.90	2,900	24,019,664,896
[372A]	26/10/26	6,100	6,330	6,090	6,330	+230.0	+3.77	13,900	24,483,813,376
[372A]	26/10/23	6,400	6,400	6,100	6,100	-300.0	-4.69	10,300	23,594,196,992
[372A]	26/10/22	6,290	6,410	6,290	6,400	+120.0	+1.91	10,700	24,754,567,168
[372A]	26/10/21	6,390	6,460	6,260	6,280	-60.0	-0.95	9,500	24,290,418,688
[372A]	26/10/20	6,220	6,420	6,170	6,340	+150.0	+2.42	19,100	24,522,491,904
[372A]	26/10/19	5,940	6,230	5,940	6,190	+150.0	+2.48	10,000	23,942,307,840
[372A]	26/10/16	5,850	6,200	5,850	6,040	+490.0	+8.83	33,300	23,362,121,728
[372A]	26/10/15	5,600	5,640	5,520	5,550	-30.0	-0.54	11,200	21,466,851,328
[372A]	26/10/14	5,570	5,600	5,540	5,580	+30.0	+0.54	3,600	21,582,886,912
[372A]	26/10/13	5,500	5,570	5,500	5,550	+40.0	+0.73	2,800	21,466,851,328
[372A]	26/10/09	5,470	5,510	5,460	5,510	+10.0	+0.18	3,100	21,312,135,168
[372A]	26/10/08	5,560	5,560	5,470	5,500	-60.0	-1.08	5,500	21,273,454,592
[372A]	26/10/07	5,560	5,590	5,520	5,560	0	+0.00	4,800	21,505,529,856
[372A]	26/10/06	5,580	5,580	5,550	5,560	+20.0	+0.36	1,100	21,505,529,856
[372A]	26/10/05	5,600	5,640	5,540	5,540	-60.0	-1.07	3,600	21,428,170,752
[372A]	26/10/02	5,680	5,680	5,580	5,600	-80.0	-1.41	2,700	21,660,246,016
[372A]	26/10/01	5,670	5,680	5,630	5,680	+20.0	+0.35	2,500	21,969,678,336
[372A]	26/09/30	5,760	5,760	5,600	5,660	+60.0	+1.07	6,700	21,892,319,232
[372A]	26/09/29	5,650	5,650	5,570	5,600	-50.0	-0.88	5,600	21,660,246,016
[372A]	26/09/28	5,660	5,660	5,610	5,650	+50.0	+0.89	3,000	21,853,640,704
[372A]	26/09/25	5,720	5,720	5,580	5,600	0	+0.00	3,600	21,660,246,016
[372A]	26/09/24	5,580	5,630	5,560	5,600	+50.0	+0.90	4,400	21,660,246,016
[372A]	26/09/18	5,570	5,600	5,550	5,550	-30.0	-0.54	3,300	21,466,851,328
[372A]	26/09/17	5,570	5,620	5,550	5,580	0	+0.00	3,600	21,582,886,912
[372A]	26/09/16	5,550	5,600	5,530	5,580	+30.0	+0.54	3,500	21,582,886,912
[372A]	26/09/15	5,500	5,570	5,500	5,550	+10.0	+0.18	2,500	21,466,851,328
[372A]	26/09/14	5,500	5,560	5,480	5,540	0	+0.00	2,800	21,428,170,752
[372A]	26/09/11	5,550	5,570	5,500	5,540	-10.0	-0.18	2,300	21,428,170,752
[372A]	26/09/10	5,750	5,750	5,530	5,550	+20.0	+0.36	13,400	21,466,851,328
[372A]	26/09/09	5,550	5,600	5,500	5,530	-10.0	-0.18	5,400	21,389,492,224
[372A]	26/09/08	5,520	5,560	5,510	5,540	+30.0	+0.54	3,000	21,428,170,752
[372A]	26/09/07	5,540	5,570	5,510	5,510	-30.0	-0.54	3,500	21,312,135,168
[372A]	26/09/04	5,500	5,540	5,470	5,540	+40.0	+0.73	2,300	21,428,170,752
[372A]	26/09/03	5,530	5,590	5,410	5,500	-40.0	-0.72	6,600	21,273,454,592
[372A]	26/09/02	5,620	5,620	5,510	5,540	-110.0	-1.95	5,100	21,428,170,752
[372A]	26/09/01	5,660	5,660	5,610	5,650	+30.0	+0.53	1,500	21,853,640,704
[372A]	26/08/31	5,700	5,700	5,560	5,620	+20.0	+0.36	5,100	21,737,603,072
[372A]	26/08/28	5,630	5,630	5,560	5,600	+10.0	+0.18	1,400	21,599,967,232
[372A]	26/08/27	5,610	5,610	5,560	5,590	+10.0	+0.18	1,500	21,561,395,200
[372A]	26/08/26	5,600	5,660	5,540	5,580	-20.0	-0.36	8,900	21,522,825,216
[372A]	26/08/25	5,750	5,750	5,540	5,600	-100.0	-1.75	8,100	21,599,967,232
[372A]	26/08/24	5,590	5,700	5,590	5,700	+90.0	+1.60	6,400	21,985,681,408
[372A]	26/08/21	5,590	5,610	5,570	5,610	+20.0	+0.36	1,600	21,638,539,264
[372A]	26/08/20	5,570	5,590	5,540	5,590	+50.0	+0.90	900	21,561,395,200
[372A]	26/08/19	5,570	5,580	5,500	5,540	-60.0	-1.07	13,100	21,368,539,136
[372A]	26/08/18	5,570	5,600	5,570	5,600	-30.0	-0.53	2,400	21,599,967,232
[372A]	26/08/17	5,550	5,630	5,520	5,630	+120.0	+2.18	6,000	21,715,681,280
[372A]	26/08/14	5,520	5,560	5,510	5,510	+30.0	+0.55	3,500	21,252,825,088
[372A]	26/08/13	5,530	5,530	5,480	5,480	-70.0	-1.26	4,300	21,137,111,040
[372A]	26/08/12	5,550	5,570	5,530	5,550	-20.0	-0.36	800	21,407,111,168
[372A]	26/08/10	5,540	5,590	5,520	5,570	+100.0	+1.83	4,800	21,484,253,184
[372A]	26/08/07	5,540	5,540	5,470	5,470	-70.0	-1.26	1,900	21,098,539,008
[372A]	26/08/06	5,480	5,540	5,470	5,540	+50.0	+0.91	2,200	21,368,539,136
[372A]	26/08/05	5,450	5,490	5,410	5,490	+20.0	+0.37	2,500	21,175,683,072
[372A]	26/08/04	5,430	5,470	5,400	5,470	+40.0	+0.74	8,600	21,098,539,008
[372A]	26/08/03	5,540	5,540	5,400	5,430	-120.0	-2.16	3,800	20,944,252,928
[372A]	26/07/31	5,610	5,610	5,510	5,550	-30.0	-0.54	6,400	21,407,111,168
[372A]	26/07/30	5,610	5,610	5,480	5,580	0	+0.00	4,700	21,522,825,216
[372A]	26/07/29	5,540	5,670	5,500	5,580	+110.0	+2.01	19,500	21,522,825,216
[372A]	26/07/28	5,510	5,530	5,400	5,470	-40.0	-0.73	6,600	21,098,539,008
[372A]	26/07/27	5,390	5,510	5,380	5,510	+130.0	+2.42	11,800	21,252,825,088
[372A]	26/07/24	5,440	5,440	5,360	5,380	-60.0	-1.10	4,400	20,751,396,864
[372A]	26/07/23	5,490	5,490	5,430	5,440	-40.0	-0.73	5,000	20,982,824,960
[372A]	26/07/22	5,480	5,560	5,400	5,480	+10.0	+0.18	15,800	21,137,111,040
[372A]	26/07/21	5,490	5,510	5,410	5,470	-20.0	-0.36	7,000	21,098,539,008
[372A]	26/07/17	5,300	5,540	5,300	5,490	+140	+2.62	22,200	-
[372A]	26/07/16	5,400	5,550	5,320	5,350	+250	+4.90	55,600	-
[372A]	26/07/15	5,090	5,170	5,010	5,100	+20	+0.39	28,900	-
[372A]	26/07/14	5,020	5,100	4,990	5,080	+50	+0.99	6,600	-
[372A]	26/07/13	5,000	5,140	5,000	5,030	+30	+0.60	11,400	-
[372A]	26/07/10	4,985	5,100	4,940	5,000	+65	+1.32	6,200	-
[372A]	26/07/09	4,965	5,040	4,935	4,935	-30	-0.60	4,300	-
[372A]	26/07/08	5,000	5,040	4,965	4,965	-35	-0.70	2,400	-
[372A]	26/07/07	5,040	5,090	5,000	5,000	-40	-0.79	7,200	-
[372A]	26/07/06	5,000	5,040	5,000	5,040	+30	+0.60	3,800	-
[372A]	26/07/03	4,955	5,010	4,950	5,010	+45	+0.91	2,100	-
[372A]	26/07/02	4,930	5,040	4,930	4,965	+35	+0.71	5,000	-
[372A]	26/07/01	4,940	4,960	4,930	4,930	-60	-1.20	1,800	-
[372A]	26/06/30	4,985	4,990	4,940	4,990	+45	+0.91	2,400	-
[372A]	26/06/29	4,910	4,960	4,910	4,945	+40	+0.82	2,700	-
[372A]	26/06/26	4,980	4,995	4,895	4,905	-90	-1.80	5,700	-
[372A]	26/06/25	5,050	5,050	4,975	4,995	-5	-0.10	2,900	-
[372A]	26/06/24	4,980	5,020	4,960	5,000	-10	-0.20	3,200	-
[372A]	26/06/23	5,010	5,070	4,990	5,010	0	0.00	8,500	-
[372A]	26/06/22	5,010	5,060	4,980	5,010	-60	-1.18	1,600	-
[372A]	26/06/19	5,070	5,130	5,000	5,070	0	0.00	1,600	-
[372A]	26/06/18	5,010	5,170	5,010	5,070	+60	+1.20	8,700	-
[372A]	26/06/17	5,000	5,170	5,000	5,010	+60	+1.21	5,800	-
[372A]	26/06/16	4,995	5,000	4,940	4,950	-45	-0.90	4,300	-
[372A]	26/06/15	4,900	5,000	4,880	4,995	+135	+2.78	7,400	-
[372A]	26/06/12	4,850	4,875	4,820	4,860	+55	+1.14	3,800	-
[372A]	26/06/11	4,825	4,830	4,780	4,805	-65	-1.33	7,400	-
[372A]	26/06/10	4,905	4,915	4,855	4,870	-20	-0.41	5,500	-
[372A]	26/06/09	4,915	4,955	4,890	4,890	-25	-0.51	2,900	-
[372A]	26/06/08	4,900	4,980	4,900	4,915	-95	-1.90	6,200	-
[372A]	26/06/05	4,770	5,040	4,770	5,010	+235	+4.92	18,300	-
[372A]	26/06/04	4,845	4,845	4,765	4,775	-90	-1.85	10,300	-
[372A]	26/06/03	4,960	4,970	4,855	4,865	-95	-1.92	25,000	-
[372A]	26/06/02	5,070	5,080	4,900	4,960	-130	-2.55	22,100	-
[372A]	26/06/01	5,200	5,200	5,060	5,090	-110	-2.12	13,100	-
[372A]	26/05/29	5,200	5,290	5,140	5,200	-30	-0.57	10,000	-
[372A]	26/05/28	5,070	5,280	5,070	5,230	-150	-2.79	19,000	-
[372A]	26/05/27	5,400	5,420	5,360	5,380	-10	-0.19	8,600	-
[372A]	26/05/26	5,400	5,420	5,380	5,390	-10	-0.19	8,900	-
[372A]	26/05/25	5,420	5,420	5,390	5,400	+30	+0.56	5,200	-
[372A]	26/05/22	5,360	5,390	5,330	5,370	+10.0	+0.19	6,300	-
[372A]	26/05/21	5,340	5,400	5,340	5,360	+10.0	+0.19	5,800	-
[372A]	26/05/20	5,450	5,450	5,330	5,350	-40.0	-0.74	9,100	-
[372A]	26/05/19	5,380	5,460	5,380	5,390	+30.0	+0.56	8,100	-
[372A]	26/05/18	5,420	5,420	5,360	5,360	-70.0	-1.29	7,400	-
[372A]	26/05/15	5,480	5,500	5,420	5,430	-50.0	-0.91	5,400	-
[372A]	26/05/14	5,600	5,600	5,470	5,480	-120.0	-2.14	14,100	-
[372A]	26/05/13	5,620	5,620	5,590	5,600	-20.0	-0.36	2,400	-
[372A]	26/05/12	5,640	5,650	5,580	5,620	-20.0	-0.35	4,000	-
[372A]	26/05/11	5,690	5,690	5,640	5,640	-20.0	-0.35	2,700	-
[372A]	26/05/08	5,630	5,680	5,630	5,660	+30.0	+0.53	4,200	-
[372A]	26/05/07	5,600	5,650	5,600	5,630	+50.0	+0.90	4,700	-
[372A]	26/05/01	5,630	5,630	5,520	5,580	-40.0	-0.71	10,900	-
[372A]	26/04/30	5,690	5,690	5,600	5,620	-50.0	-0.88	7,600	-
[372A]	26/04/28	5,630	5,670	5,610	5,670	+70.0	+1.25	6,300	-
[372A]	26/04/27	5,660	5,660	5,600	5,600	+10	+0.18	4,200	-
[372A]	26/04/24	5,590	5,650	5,560	5,590	0	0.00	5,100	-
[372A]	26/04/23	5,610	5,700	5,590	5,590	-20	-0.36	14,300	-
[372A]	26/04/22	5,610	5,680	5,610	5,610	-20	-0.36	4,400	-
[372A]	26/04/21	5,610	5,650	5,600	5,630	+20	+0.36	5,800	-
[372A]	26/04/20	5,640	5,640	5,590	5,610	-10	-0.18	7,500	-
[372A]	26/04/17	5,630	5,680	5,610	5,620	-50	-0.88	5,500	-
[372A]	26/04/16	5,580	5,710	5,580	5,670	+120	+2.16	9,900	-
[372A]	26/04/15	5,600	5,700	5,520	5,550	-150	-2.63	33,800	-
[372A]	26/04/14	5,780	5,850	5,640	5,700	+20	+0.35	28,200	-
[372A]	26/04/13	5,650	5,750	5,650	5,680	+50	+0.89	3,700	-
[372A]	26/04/10	5,740	5,750	5,630	5,630	-110	-1.92	4,900	-
[372A]	26/04/09	5,800	5,830	5,720	5,740	-30	-0.52	4,900	-
[372A]	26/04/08	5,760	5,820	5,740	5,770	+60	+1.05	7,400	-
[372A]	26/04/07	5,710	5,750	5,690	5,710	0	0.00	4,900	-
[372A]	26/04/06	5,650	5,730	5,650	5,710	+70	+1.24	1,700	-
[372A]	26/04/03	5,660	5,700	5,610	5,640	+40	+0.71	5,200	-
[372A]	26/04/02	5,690	5,780	5,600	5,600	-20	-0.36	6,700	-
[372A]	26/04/01	5,600	5,680	5,580	5,620	+110	+2.00	4,700	-
[372A]	26/03/31	5,530	5,620	5,470	5,510	-20	-0.36	11,700	-
[372A]	26/03/30	5,490	5,580	5,450	5,530	-120	-2.12	22,400	-
[372A]	26/03/27	5,670	5,670	5,600	5,650	-50	-0.88	4,800	-
[372A]	26/03/26	5,750	5,750	5,610	5,700	-10	-0.18	3,500	-
[372A]	26/03/25	5,710	5,740	5,660	5,710	+70	+1.24	6,300	-
[372A]	26/03/24	5,610	5,640	5,530	5,640	+140	+2.55	6,900	-
[372A]	26/03/23	5,570	5,590	5,410	5,500	-170	-3.00	19,500	-
[372A]	26/03/19	5,730	5,760	5,670	5,670	-120	-2.07	10,200	-
[372A]	26/03/18	5,670	5,790	5,670	5,790	+130	+2.30	7,500	-
[372A]	26/03/17	5,710	5,720	5,660	5,660	-20	-0.35	8,700	-
[372A]	26/03/16	5,710	5,730	5,640	5,680	-90	-1.56	14,900	-
[372A]	26/03/13	5,760	5,810	5,740	5,770	-40	-0.69	3,100	-
[372A]	26/03/12	5,890	5,890	5,780	5,810	-120	-2.02	6,800	-
[372A]	26/03/11	5,820	5,960	5,820	5,930	+130	+2.24	10,700	-
[372A]	26/03/10	5,760	5,820	5,650	5,800	+120	+2.11	8,800	-
[372A]	26/03/09	5,730	5,740	5,580	5,680	-200	-3.40	15,000	-
[372A]	26/03/06	5,820	5,890	5,810	5,880	-30	-0.51	7,200	-
[372A]	26/03/05	5,820	5,950	5,750	5,910	+190	+3.32	15,600	-
[372A]	26/03/04	5,860	5,900	5,630	5,720	-230	-3.87	27,800	-
[372A]	26/03/03	6,060	6,080	5,950	5,950	-110	-1.82	9,000	-
[372A]	26/03/02	6,150	6,150	6,060	6,060	-150	-2.42	6,000	-
[372A]	26/02/27	6,190	6,210	6,080	6,210	+170	+2.81	15,900	-
[372A]	26/02/26	5,880	6,070	5,880	6,040	+170	+2.90	15,200	-
[372A]	26/02/25	6,000	6,040	5,870	5,870	-130	-2.17	12,900	-
[372A]	26/02/24	6,000	6,040	5,980	6,000	0	0.00	9,100	-
[372A]	26/02/20	6,110	6,140	5,990	6,000	-120	-1.96	8,900	-
[372A]	26/02/19	6,020	6,140	5,990	6,120	+120	+2.00	13,300	-
[372A]	26/02/18	6,100	6,120	6,000	6,000	-100	-1.64	9,000	-
[372A]	26/02/17	6,040	6,120	6,040	6,100	+60	+0.99	4,400	-
[372A]	26/02/16	6,000	6,070	5,970	6,040	+50	+0.83	7,600	-
[372A]	26/02/13	6,170	6,170	5,990	5,990	-280	-4.47	17,400	-
[372A]	26/02/12	6,210	6,270	6,160	6,270	+110	+1.79	11,900	-
[372A]	26/02/10	6,150	6,180	6,120	6,160	+10	+0.16	4,400	-
[372A]	26/02/09	6,050	6,150	6,050	6,150	+150	+2.50	9,700	-
[372A]	26/02/06	6,100	6,100	6,000	6,000	-100	-1.64	9,000	-
[372A]	26/02/05	6,040	6,100	6,040	6,100	+70	+1.16	3,500	-
[372A]	26/02/04	6,090	6,140	6,030	6,030	-80	-1.31	7,700	-
[372A]	26/02/03	6,030	6,120	5,970	6,110	+140	+2.35	13,200	-
[372A]	26/02/02	5,850	6,100	5,850	5,970	+90	+1.53	25,500	-
[372A]	26/01/30	5,920	5,960	5,860	5,880	+20	+0.34	13,700	-
[372A]	26/01/29	5,830	5,860	5,780	5,860	+30	+0.51	7,500	-
[372A]	26/01/28	5,790	5,880	5,760	5,830	+50	+0.87	7,500	-
[372A]	26/01/27	5,820	5,850	5,780	5,780	-50	-0.86	5,900	-
[372A]	26/01/26	5,840	5,860	5,770	5,830	-60	-1.02	10,200	-
[372A]	26/01/23	5,780	5,890	5,740	5,890	+60	+1.03	10,400	-
[372A]	26/01/22	5,850	5,890	5,780	5,830	-20	-0.34	7,800	-
[372A]	26/01/21	5,740	5,960	5,690	5,850	+90	+1.56	17,200	-
[372A]	26/01/20	5,770	5,770	5,650	5,760	-40	-0.69	13,100	-
[372A]	26/01/19	5,850	5,850	5,770	5,800	-100	-1.69	9,100	-
[372A]	26/01/16	5,760	5,900	5,730	5,900	+120	+2.08	22,400	-
[372A]	26/01/15	5,810	5,810	5,560	5,780	-130	-2.20	69,000	-
[372A]	26/01/14	5,970	6,000	5,890	5,910	-60	-1.01	15,900	-
[372A]	26/01/13	6,000	6,000	5,900	5,970	-10	-0.17	7,800	-
[372A]	26/01/09	5,970	6,050	5,960	5,980	+10	+0.17	11,900	-
[372A]	26/01/08	5,860	6,070	5,840	5,970	+110	+1.88	26,200	-
[372A]	26/01/07	5,700	5,860	5,700	5,860	+140	+2.45	16,000	-
[372A]	26/01/06	5,760	5,770	5,660	5,720	+60	+1.06	14,900	-
[372A]	26/01/05	5,550	5,680	5,520	5,660	+210	+3.85	18,900	-
[372A]	25/12/30	5,610	5,610	5,440	5,450	-80	-1.45	28,800	-
[372A]	25/12/29	5,520	5,530	5,480	5,530	+10	+0.18	18,900	-
[372A]	25/12/26	5,550	5,600	5,490	5,520	+20	+0.36	22,100	-
[372A]	25/12/25	5,470	5,520	5,440	5,500	+70	+1.29	28,200	-
[372A]	25/12/24	5,500	5,510	5,430	5,430	-30	-0.55	11,900	-
[372A]	25/12/23	5,460	5,470	5,430	5,460	-20	-0.36	16,200	-
[372A]	25/12/22	5,450	5,500	5,440	5,480	+50	+0.92	9,800	-
[372A]	25/12/19	5,350	5,440	5,330	5,430	+90	+1.69	18,200	-
[372A]	25/12/18	5,300	5,350	5,260	5,340	+30	+0.56	19,400	-
[372A]	25/12/17	5,380	5,390	5,260	5,310	-100	-1.85	36,700	-
[372A]	25/12/16	5,510	5,510	5,390	5,410	-110	-1.99	17,100	-
[372A]	25/12/15	5,430	5,540	5,430	5,520	+70	+1.28	10,900	-
[372A]	25/12/12	5,480	5,530	5,440	5,450	+10	+0.18	14,300	-
[372A]	25/12/11	5,550	5,570	5,420	5,440	-140	-2.51	18,400	-
[372A]	25/12/10	5,520	5,640	5,520	5,580	+70	+1.27	12,200	-
[372A]	25/12/09	5,550	5,650	5,510	5,510	-40	-0.72	16,100	-
[372A]	25/12/08	5,530	5,590	5,480	5,550	-10	-0.18	8,200	-
[372A]	25/12/05	5,520	5,600	5,520	5,560	-10	-0.18	5,500	-
[372A]	25/12/04	5,410	5,570	5,410	5,570	+160	+2.96	11,400	-
[372A]	25/12/03	5,490	5,520	5,400	5,410	-70	-1.28	13,600	-
[372A]	25/12/02	5,590	5,590	5,370	5,480	-100	-1.79	22,800	-
[372A]	25/12/01	5,620	5,630	5,550	5,580	-70	-1.24	13,800	-
[372A]	25/11/28	5,660	5,660	5,620	5,650	+50	+0.89	7,700	-
[372A]	25/11/27	5,550	5,620	5,550	5,600	+50	+0.90	8,800	-
[372A]	25/11/26	5,440	5,550	5,440	5,550	+110	+2.02	15,100	-
[372A]	25/11/25	5,560	5,570	5,400	5,440	-90	-1.63	29,400	-
[372A]	25/11/21	5,410	5,560	5,410	5,530	+30	+0.55	14,500	-
[372A]	25/11/20	5,570	5,590	5,470	5,500	0	0.00	14,500	-
[372A]	25/11/19	5,530	5,560	5,430	5,500	-30	-0.54	17,900	-
[372A]	25/11/18	5,760	5,760	5,520	5,530	-230	-3.99	34,100	-
[372A]	25/11/17	5,760	5,760	5,620	5,760	0	0.00	23,300	-
[372A]	25/11/14	5,800	5,870	5,710	5,760	-90	-1.54	22,000	-
[372A]	25/11/13	5,860	5,900	5,840	5,850	-10	-0.17	6,700	-
[372A]	25/11/12	5,780	5,870	5,680	5,860	+60	+1.03	12,000	-
[372A]	25/11/11	5,810	5,810	5,690	5,800	-10	-0.17	18,100	-
[372A]	25/11/10	5,780	5,830	5,760	5,810	+30	+0.52	4,800	-
[372A]	25/11/07	5,750	5,820	5,750	5,780	-20	-0.34	15,400	-
[372A]	25/11/06	5,740	5,820	5,720	5,800	+120	+2.11	12,100	-
[372A]	25/11/05	5,610	5,700	5,500	5,680	0	0.00	32,900	-
[372A]	25/11/04	5,800	5,800	5,580	5,680	-120	-2.07	46,100	-
[372A]	25/10/31	5,910	5,940	5,800	5,800	-50	-0.85	22,500	-
[372A]	25/10/30	5,860	5,920	5,830	5,850	-70	-1.18	17,500	-
[372A]	25/10/29	6,020	6,020	5,840	5,920	-80	-1.33	37,800	-
[372A]	25/10/28	6,100	6,120	5,980	6,000	-100	-1.64	30,100	-
[372A]	25/10/27	6,070	6,170	6,070	6,100	+90	+1.50	27,000	-
[372A]	25/10/24	6,050	6,090	6,000	6,010	-40	-0.66	14,000	-
[372A]	25/10/23	6,100	6,110	6,030	6,050	-20	-0.33	15,600	-
[372A]	25/10/22	5,880	6,130	5,870	6,070	+190	+3.23	33,900	-
[372A]	25/10/21	5,930	5,940	5,830	5,880	-40	-0.68	28,400	-
[372A]	25/10/20	5,900	5,980	5,830	5,920	+60	+1.02	34,300	-
[372A]	25/10/17	6,100	6,100	5,700	5,860	-250	-4.09	163,100	-
[372A]	25/10/16	6,250	6,250	5,930	6,110	-240	-3.78	142,200	-
[372A]	25/10/15	6,220	6,360	6,110	6,350	+200	+3.25	49,600	-
[372A]	25/10/14	6,310	6,400	6,070	6,150	-260	-4.06	47,100	-
[372A]	25/10/10	6,610	6,630	6,280	6,410	-280	-4.19	38,600	-
[372A]	25/10/09	6,540	6,690	6,520	6,690	+150	+2.29	25,200	-
[372A]	25/10/08	6,370	6,570	6,370	6,540	+130	+2.03	26,500	-
[372A]	25/10/07	6,400	6,520	6,350	6,410	+40	+0.63	21,800	-
[372A]	25/10/06	6,170	6,480	6,080	6,370	+280	+4.60	74,100	-
[372A]	25/10/03	6,080	6,110	5,990	6,090	0	0.00	26,700	-
[372A]	25/10/02	6,220	6,250	6,050	6,090	-120	-1.93	32,000	-
[372A]	25/10/01	6,320	6,360	6,180	6,210	-140	-2.20	38,200	-
[372A]	25/09/30	6,560	6,560	6,300	6,350	-150	-2.31	31,800	-
[372A]	25/09/29	6,360	6,570	6,360	6,500	+190	+3.01	35,200	-
[372A]	25/09/26	6,340	6,440	6,300	6,310	-40	-0.63	26,100	-
[372A]	25/09/25	6,300	6,370	6,280	6,350	+70	+1.11	23,100	-
[372A]	25/09/24	6,300	6,380	6,240	6,280	-10	-0.16	17,800	-
[372A]	25/09/22	6,290	6,360	6,240	6,290	-10	-0.16	13,900	-
[372A]	25/09/19	6,180	6,300	6,110	6,300	+120	+1.94	38,300	-
[372A]	25/09/18	6,160	6,240	6,110	6,180	+80	+1.31	24,000	-
[372A]	25/09/17	6,120	6,170	6,050	6,100	-60	-0.97	16,600	-
[372A]	25/09/16	6,040	6,160	6,030	6,160	+120	+1.99	33,900	-
[372A]	25/09/12	6,270	6,270	6,040	6,040	-250	-3.97	66,800	-
[372A]	25/09/11	6,400	6,450	6,250	6,290	-110	-1.72	27,400	-
[372A]	25/09/10	6,490	6,520	6,180	6,400	+270	+4.40	71,900	-
[372A]	25/09/09	6,280	6,440	6,080	6,130	-90	-1.45	48,100	-
[372A]	25/09/08	6,250	6,320	6,170	6,220	-30	-0.48	18,500	-
[372A]	25/09/05	6,250	6,320	6,160	6,250	+60	+0.97	22,100	-