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
[373A]	26/10/29	1,440	1,440	1,422	1,439	-4.0	-0.28	1,600	3,723,412,480
[373A]	26/10/28	1,416	1,443	1,416	1,443	+3.0	+0.21	3,000	3,733,762,560
[373A]	26/10/27	1,440	1,441	1,440	1,440	+17.0	+1.19	800	3,726,000,128
[373A]	26/10/26	1,433	1,433	1,400	1,423	+2.0	+0.14	6,700	3,682,012,416
[373A]	26/10/23	1,439	1,439	1,421	1,421	+3.0	+0.21	3,300	3,676,837,376
[373A]	26/10/22	1,425	1,444	1,416	1,418	-21.0	-1.46	3,400	3,669,074,944
[373A]	26/10/21	1,435	1,439	1,418	1,439	+9.0	+0.63	3,300	3,723,412,480
[373A]	26/10/20	1,446	1,446	1,420	1,430	-16.0	-1.11	4,000	3,700,124,928
[373A]	26/10/19	1,447	1,447	1,435	1,446	-1.0	-0.07	2,500	3,741,524,992
[373A]	26/10/16	1,459	1,468	1,440	1,447	-82.0	-5.36	25,700	3,744,112,384
[373A]	26/10/15	1,529	1,530	1,510	1,529	0	+0.00	4,700	3,956,287,488
[373A]	26/10/14	1,513	1,529	1,510	1,529	+2.0	+0.13	2,400	3,956,287,488
[373A]	26/10/13	1,519	1,530	1,504	1,527	-4.0	-0.26	3,900	3,951,112,448
[373A]	26/10/09	1,538	1,538	1,525	1,531	-3.0	-0.20	1,600	3,961,462,528
[373A]	26/10/08	1,550	1,550	1,501	1,534	-22.0	-1.41	2,300	3,969,224,960
[373A]	26/10/07	1,550	1,556	1,544	1,556	+5.0	+0.32	2,800	4,026,149,888
[373A]	26/10/06	1,551	1,551	1,543	1,551	0	+0.00	2,400	4,013,212,416
[373A]	26/10/05	1,538	1,551	1,535	1,551	+13.0	+0.85	5,300	4,013,212,416
[373A]	26/10/02	1,516	1,556	1,516	1,538	+22.0	+1.45	5,500	3,979,575,040
[373A]	26/10/01	1,518	1,520	1,516	1,516	-1.0	-0.07	3,600	3,922,650,112
[373A]	26/09/30	1,520	1,520	1,517	1,517	-3.0	-0.20	1,100	3,925,237,504
[373A]	26/09/29	1,519	1,520	1,510	1,520	+2.0	+0.13	4,500	3,932,999,936
[373A]	26/09/28	1,517	1,519	1,502	1,518	+19.0	+1.27	4,900	3,927,824,896
[373A]	26/09/25	1,488	1,500	1,487	1,499	+19.0	+1.28	1,400	3,878,662,400
[373A]	26/09/24	1,471	1,487	1,471	1,480	+9.0	+0.61	2,000	3,829,499,904
[373A]	26/09/18	1,474	1,480	1,471	1,471	0	+0.00	2,400	3,806,212,608
[373A]	26/09/17	1,470	1,472	1,463	1,471	+10.0	+0.68	600	3,806,212,608
[373A]	26/09/16	1,465	1,471	1,461	1,461	+1.0	+0.07	1,200	3,780,337,408
[373A]	26/09/15	1,464	1,469	1,460	1,460	0	+0.00	2,600	3,777,750,016
[373A]	26/09/14	1,460	1,464	1,460	1,460	0	+0.00	1,400	3,777,750,016
[373A]	26/09/11	1,467	1,467	1,460	1,460	-10.0	-0.68	3,100	3,777,750,016
[373A]	26/09/10	1,462	1,470	1,461	1,470	+6.0	+0.41	900	3,803,624,960
[373A]	26/09/09	1,461	1,464	1,461	1,464	+3.0	+0.21	600	3,788,100,096
[373A]	26/09/08	1,461	1,475	1,461	1,461	0	+0.00	1,300	3,780,337,408
[373A]	26/09/07	1,466	1,470	1,461	1,461	-5.0	-0.34	6,600	3,780,337,408
[373A]	26/09/04	1,474	1,477	1,466	1,466	-3.0	-0.20	3,200	3,793,274,880
[373A]	26/09/03	1,461	1,471	1,461	1,469	+9.0	+0.62	2,000	3,801,037,568
[373A]	26/09/02	1,471	1,471	1,460	1,460	-2.0	-0.14	2,800	3,777,750,016
[373A]	26/09/01	1,462	1,475	1,462	1,462	+1.0	+0.07	2,700	3,782,925,056
[373A]	26/08/31	1,466	1,472	1,461	1,461	+1.0	+0.07	3,300	3,780,337,408
[373A]	26/08/28	1,465	1,465	1,460	1,460	-11.0	-0.75	8,100	3,777,750,016
[373A]	26/08/27	1,474	1,481	1,471	1,471	-6.0	-0.41	5,500	3,806,212,608
[373A]	26/08/26	1,471	1,477	1,470	1,477	+7.0	+0.48	2,500	3,821,737,472
[373A]	26/08/25	1,469	1,478	1,468	1,470	-3.0	-0.20	2,000	3,803,624,960
[373A]	26/08/24	1,463	1,478	1,462	1,473	+11.0	+0.75	2,800	3,811,387,392
[373A]	26/08/21	1,462	1,469	1,462	1,462	-6.0	-0.41	4,000	3,782,925,056
[373A]	26/08/20	1,468	1,472	1,462	1,468	+6.0	+0.41	800	3,798,449,920
[373A]	26/08/19	1,471	1,483	1,455	1,462	-5.0	-0.34	4,500	3,782,925,056
[373A]	26/08/18	1,485	1,485	1,466	1,467	-8.0	-0.54	1,900	3,795,862,528
[373A]	26/08/17	1,473	1,487	1,473	1,475	+1.0	+0.07	5,100	3,816,562,432
[373A]	26/08/14	1,469	1,480	1,464	1,474	+10.0	+0.68	12,900	3,813,975,040
[373A]	26/08/13	1,472	1,479	1,462	1,464	-8.0	-0.54	5,600	3,788,100,096
[373A]	26/08/12	1,476	1,487	1,472	1,472	-4.0	-0.27	2,100	3,808,800,000
[373A]	26/08/10	1,476	1,488	1,476	1,476	0	+0.00	1,700	3,819,150,080
[373A]	26/08/07	1,478	1,494	1,472	1,476	-19.0	-1.27	4,300	3,819,150,080
[373A]	26/08/06	1,487	1,495	1,473	1,495	+7.0	+0.47	7,000	3,868,312,576
[373A]	26/08/05	1,490	1,491	1,488	1,488	-2.0	-0.13	2,500	3,850,200,064
[373A]	26/08/04	1,490	1,496	1,490	1,490	0	+0.00	1,100	3,855,375,104
[373A]	26/08/03	1,471	1,494	1,471	1,490	-4.0	-0.27	3,800	3,855,375,104
[373A]	26/07/31	1,493	1,494	1,489	1,494	+1.0	+0.07	1,400	3,865,724,928
[373A]	26/07/30	1,489	1,496	1,489	1,493	+4.0	+0.27	1,000	3,863,137,536
[373A]	26/07/29	1,496	1,497	1,489	1,489	-1.0	-0.07	1,600	3,852,787,456
[373A]	26/07/28	1,488	1,491	1,488	1,490	0	+0.00	1,300	3,855,375,104
[373A]	26/07/27	1,490	1,495	1,484	1,490	0	+0.00	1,900	3,855,375,104
[373A]	26/07/24	1,494	1,494	1,489	1,490	0	+0.00	1,100	3,855,375,104
[373A]	26/07/23	1,490	1,494	1,490	1,490	+1.0	+0.07	1,700	3,855,375,104
[373A]	26/07/22	1,484	1,494	1,484	1,489	-3.0	-0.20	5,000	3,852,787,456
[373A]	26/07/21	1,504	1,507	1,490	1,492	-3.0	-0.20	1,100	3,860,549,888
[373A]	26/07/17	1,487	1,500	1,460	1,495	0	0.00	7,700	-
[373A]	26/07/16	1,503	1,513	1,486	1,495	-25	-1.64	10,600	-
[373A]	26/07/15	1,516	1,535	1,516	1,520	+1	+0.07	4,000	-
[373A]	26/07/14	1,516	1,524	1,516	1,519	+3	+0.20	1,000	-
[373A]	26/07/13	1,516	1,523	1,516	1,516	0	0.00	1,300	-
[373A]	26/07/10	1,520	1,524	1,516	1,516	+1	+0.07	1,800	-
[373A]	26/07/09	1,520	1,520	1,515	1,515	0	0.00	400	-
[373A]	26/07/08	1,524	1,524	1,511	1,515	-9	-0.59	2,600	-
[373A]	26/07/07	1,535	1,536	1,520	1,524	-12	-0.78	1,200	-
[373A]	26/07/06	1,513	1,536	1,513	1,536	+8	+0.52	2,900	-
[373A]	26/07/03	1,511	1,530	1,503	1,528	-2	-0.13	3,400	-
[373A]	26/07/02	1,520	1,530	1,513	1,530	+19	+1.26	1,000	-
[373A]	26/07/01	1,510	1,526	1,510	1,511	+1	+0.07	1,100	-
[373A]	26/06/30	1,502	1,510	1,502	1,510	0	0.00	500	-
[373A]	26/06/29	1,500	1,527	1,500	1,510	-18	-1.18	2,300	-
[373A]	26/06/26	1,486	1,599	1,460	1,528	+28	+1.87	80,500	-
[373A]	26/06/25	1,494	1,500	1,494	1,500	+13	+0.87	200	-
[373A]	26/06/24	1,491	1,491	1,487	1,487	+2	+0.13	400	-
[373A]	26/06/23	1,512	1,512	1,482	1,485	-12	-0.80	2,200	-
[373A]	26/06/22	1,493	1,523	1,493	1,497	-23	-1.51	1,600	-
[373A]	26/06/19	1,515	1,520	1,490	1,520	-15	-0.98	8,600	-
[373A]	26/06/18	1,503	1,535	1,503	1,535	+6	+0.39	1,000	-
[373A]	26/06/17	1,501	1,538	1,501	1,529	+26	+1.73	900	-
[373A]	26/06/16	1,505	1,523	1,503	1,503	-27	-1.76	1,500	-
[373A]	26/06/15	1,500	1,545	1,500	1,530	+40	+2.68	4,300	-
[373A]	26/06/12	1,513	1,543	1,490	1,490	-7	-0.47	5,700	-
[373A]	26/06/11	1,505	1,517	1,471	1,497	-8	-0.53	5,400	-
[373A]	26/06/10	1,504	1,523	1,504	1,505	-23	-1.51	400	-
[373A]	26/06/09	1,532	1,532	1,510	1,528	-4	-0.26	500	-
[373A]	26/06/08	1,502	1,532	1,502	1,532	+21	+1.39	2,400	-
[373A]	26/06/05	1,521	1,522	1,505	1,511	+5	+0.33	1,100	-
[373A]	26/06/04	1,532	1,532	1,506	1,506	+6	+0.40	500	-
[373A]	26/06/03	1,535	1,540	1,500	1,500	-36	-2.34	6,500	-
[373A]	26/06/02	1,523	1,538	1,514	1,536	-3	-0.19	4,700	-
[373A]	26/06/01	1,523	1,540	1,523	1,539	-5	-0.32	2,500	-
[373A]	26/05/29	1,530	1,551	1,515	1,544	+7	+0.46	2,000	-
[373A]	26/05/28	1,528	1,543	1,528	1,537	-6	-0.39	600	-
[373A]	26/05/27	1,535	1,563	1,535	1,543	+3	+0.19	3,800	-
[373A]	26/05/26	1,533	1,567	1,533	1,540	+3	+0.20	2,100	-
[373A]	26/05/25	1,550	1,562	1,533	1,537	-13	-0.84	4,300	-
[373A]	26/05/22	1,540	1,558	1,525	1,550	+9.0	+0.58	16,500	-
[373A]	26/05/21	1,523	1,563	1,523	1,541	+6.0	+0.39	1,600	-
[373A]	26/05/20	1,521	1,550	1,521	1,535	-14.0	-0.90	2,800	-
[373A]	26/05/19	－	－	－	1,549	－	－	0	-
[373A]	26/05/18	1,539	1,549	1,533	1,549	+10.0	+0.65	4,100	-
[373A]	26/05/15	1,517	1,547	1,512	1,539	+18.0	+1.18	3,900	-
[373A]	26/05/14	1,538	1,541	1,517	1,521	-8.0	-0.52	6,600	-
[373A]	26/05/13	1,525	1,556	1,524	1,529	-29.0	-1.86	11,900	-
[373A]	26/05/12	1,539	1,570	1,539	1,558	+20.0	+1.30	800	-
[373A]	26/05/11	1,540	1,553	1,538	1,538	-4.0	-0.26	1,200	-
[373A]	26/05/08	1,545	1,555	1,536	1,542	-11.0	-0.71	1,000	-
[373A]	26/05/07	1,554	1,583	1,547	1,553	+1.0	+0.06	4,900	-
[373A]	26/05/01	1,546	1,576	1,546	1,552	+6.0	+0.39	1,800	-
[373A]	26/04/30	1,550	1,563	1,546	1,546	-5.0	-0.32	3,300	-
[373A]	26/04/28	1,560	1,560	1,551	1,551	-6.0	-0.39	1,900	-
[373A]	26/04/27	1,566	1,576	1,552	1,557	-3	-0.19	2,600	-
[373A]	26/04/24	1,569	1,573	1,557	1,560	-18	-1.14	3,400	-
[373A]	26/04/23	1,580	1,589	1,573	1,578	-11	-0.69	2,800	-
[373A]	26/04/22	1,583	1,591	1,565	1,589	0	0.00	8,000	-
[373A]	26/04/21	1,587	1,595	1,581	1,589	-2	-0.13	4,200	-
[373A]	26/04/20	1,600	1,609	1,591	1,591	-13	-0.81	6,300	-
[373A]	26/04/17	1,580	1,615	1,580	1,604	+20	+1.26	7,900	-
[373A]	26/04/16	1,614	1,614	1,571	1,584	-30	-1.86	12,500	-
[373A]	26/04/15	1,593	1,616	1,586	1,614	+27	+1.70	12,000	-
[373A]	26/04/14	1,573	1,598	1,573	1,587	+27	+1.73	14,000	-
[373A]	26/04/13	1,567	1,575	1,560	1,560	-7	-0.45	4,600	-
[373A]	26/04/10	1,551	1,567	1,551	1,567	+11	+0.71	1,500	-
[373A]	26/04/09	1,565	1,565	1,551	1,556	-19	-1.21	1,700	-
[373A]	26/04/08	1,551	1,576	1,544	1,575	+30	+1.94	4,500	-
[373A]	26/04/07	1,537	1,550	1,537	1,545	+6	+0.39	4,800	-
[373A]	26/04/06	1,528	1,539	1,511	1,539	+27	+1.79	3,700	-
[373A]	26/04/03	1,520	1,530	1,512	1,512	-8	-0.53	7,300	-
[373A]	26/04/02	1,519	1,543	1,515	1,520	-10	-0.65	10,400	-
[373A]	26/04/01	1,517	1,530	1,514	1,530	+13	+0.86	14,400	-
[373A]	26/03/31	1,515	1,535	1,510	1,517	-17	-1.11	7,400	-
[373A]	26/03/30	1,558	1,558	1,515	1,534	-35	-2.23	24,000	-
[373A]	26/03/27	1,540	1,569	1,540	1,569	+10	+0.64	4,400	-
[373A]	26/03/26	1,565	1,565	1,545	1,559	+9	+0.58	800	-
[373A]	26/03/25	1,554	1,559	1,536	1,550	+21	+1.37	1,500	-
[373A]	26/03/24	1,532	1,557	1,529	1,529	+2	+0.13	1,400	-
[373A]	26/03/23	1,545	1,546	1,525	1,527	-43	-2.74	4,500	-
[373A]	26/03/19	1,587	1,588	1,570	1,570	-16	-1.01	2,100	-
[373A]	26/03/18	1,591	1,591	1,583	1,586	-4	-0.25	1,300	-
[373A]	26/03/17	1,582	1,607	1,582	1,590	+10	+0.63	1,400	-
[373A]	26/03/16	1,610	1,610	1,580	1,580	-26	-1.62	1,400	-
[373A]	26/03/13	1,562	1,606	1,562	1,606	+19	+1.20	3,900	-
[373A]	26/03/12	1,595	1,595	1,587	1,587	-6	-0.38	800	-
[373A]	26/03/11	1,595	1,595	1,590	1,593	+6	+0.38	1,000	-
[373A]	26/03/10	1,558	1,618	1,558	1,587	+45	+2.92	9,300	-
[373A]	26/03/09	1,541	1,543	1,521	1,542	-39	-2.47	5,900	-
[373A]	26/03/06	1,536	1,582	1,536	1,581	+48	+3.13	2,800	-
[373A]	26/03/05	1,558	1,571	1,531	1,533	+4	+0.26	1,500	-
[373A]	26/03/04	1,551	1,551	1,522	1,529	-41	-2.61	8,600	-
[373A]	26/03/03	1,591	1,593	1,570	1,570	-21	-1.32	19,300	-
[373A]	26/03/02	1,603	1,616	1,591	1,591	-30	-1.85	8,200	-
[373A]	26/02/27	1,643	1,643	1,608	1,621	-22	-1.34	6,000	-
[373A]	26/02/26	1,608	1,643	1,608	1,643	+23	+1.42	4,000	-
[373A]	26/02/25	1,594	1,620	1,594	1,620	+16	+1.00	3,300	-
[373A]	26/02/24	1,616	1,623	1,600	1,604	-12	-0.74	6,300	-
[373A]	26/02/20	1,614	1,620	1,604	1,616	+2	+0.12	7,200	-
[373A]	26/02/19	1,599	1,622	1,599	1,614	+15	+0.94	3,900	-
[373A]	26/02/18	1,592	1,605	1,592	1,599	+7	+0.44	2,100	-
[373A]	26/02/17	1,602	1,615	1,585	1,592	-17	-1.06	3,700	-
[373A]	26/02/16	1,574	1,609	1,574	1,609	+12	+0.75	6,200	-
[373A]	26/02/13	1,630	1,630	1,593	1,597	-33	-2.02	12,200	-
[373A]	26/02/12	1,611	1,659	1,605	1,630	+10	+0.62	19,600	-
[373A]	26/02/10	1,580	1,622	1,571	1,620	+41	+2.60	17,100	-
[373A]	26/02/09	1,565	1,580	1,545	1,579	+29	+1.87	7,600	-
[373A]	26/02/06	1,571	1,571	1,542	1,550	-24	-1.52	8,200	-
[373A]	26/02/05	1,565	1,590	1,565	1,574	-6	-0.38	7,900	-
[373A]	26/02/04	1,565	1,583	1,556	1,580	+14	+0.89	7,600	-
[373A]	26/02/03	1,581	1,596	1,566	1,566	-15	-0.95	14,900	-
[373A]	26/02/02	1,577	1,618	1,577	1,581	-20	-1.25	9,700	-
[373A]	26/01/30	1,575	1,613	1,567	1,601	+31	+1.97	12,300	-
[373A]	26/01/29	1,544	1,574	1,534	1,570	+21	+1.36	18,300	-
[373A]	26/01/28	1,571	1,571	1,541	1,549	-34	-2.15	34,500	-
[373A]	26/01/27	1,617	1,617	1,583	1,583	-34	-2.10	33,300	-
[373A]	26/01/26	1,630	1,637	1,612	1,617	-30	-1.82	10,300	-
[373A]	26/01/23	1,627	1,647	1,623	1,647	+12	+0.73	7,200	-
[373A]	26/01/22	1,632	1,638	1,627	1,635	+4	+0.25	4,300	-
[373A]	26/01/21	1,646	1,654	1,625	1,631	-47	-2.80	18,500	-
[373A]	26/01/20	1,672	1,679	1,652	1,678	0	0.00	8,300	-
[373A]	26/01/19	1,665	1,685	1,638	1,678	+23	+1.39	27,300	-
[373A]	26/01/16	1,668	1,672	1,621	1,655	-13	-0.78	50,300	-
[373A]	26/01/15	1,689	1,705	1,656	1,668	-172	-9.35	105,700	-
[373A]	26/01/14	1,845	1,854	1,824	1,840	+6	+0.33	28,500	-
[373A]	26/01/13	1,845	1,845	1,813	1,834	-5	-0.27	14,000	-
[373A]	26/01/09	1,821	1,848	1,789	1,839	+11	+0.60	16,800	-
[373A]	26/01/08	1,837	1,838	1,815	1,828	-3	-0.16	6,100	-
[373A]	26/01/07	1,829	1,848	1,815	1,831	0	0.00	7,600	-
[373A]	26/01/06	1,780	1,847	1,780	1,831	+52	+2.92	13,800	-
[373A]	26/01/05	1,790	1,800	1,779	1,779	-6	-0.34	9,500	-
[373A]	25/12/30	1,805	1,825	1,780	1,785	-31	-1.71	13,200	-
[373A]	25/12/29	1,810	1,827	1,805	1,816	-11	-0.60	12,800	-
[373A]	25/12/26	1,817	1,848	1,817	1,827	+15	+0.83	27,000	-
[373A]	25/12/25	1,793	1,829	1,773	1,812	+19	+1.06	41,700	-
[373A]	25/12/24	1,796	1,824	1,785	1,793	-17	-0.94	22,100	-
[373A]	25/12/23	1,756	1,827	1,756	1,810	+45	+2.55	28,400	-
[373A]	25/12/22	1,778	1,787	1,764	1,765	-22	-1.23	22,000	-
[373A]	25/12/19	1,746	1,788	1,746	1,787	+48	+2.76	17,600	-
[373A]	25/12/18	1,730	1,739	1,730	1,739	+6	+0.35	5,000	-
[373A]	25/12/17	1,755	1,755	1,727	1,733	-26	-1.48	13,700	-
[373A]	25/12/16	1,790	1,793	1,755	1,759	-39	-2.17	18,200	-
[373A]	25/12/15	1,770	1,798	1,760	1,798	+19	+1.07	14,500	-
[373A]	25/12/12	1,746	1,779	1,746	1,779	+37	+2.12	21,400	-
[373A]	25/12/11	1,753	1,760	1,736	1,742	-16	-0.91	20,200	-
[373A]	25/12/10	1,736	1,764	1,733	1,758	+17	+0.98	18,400	-
[373A]	25/12/09	1,753	1,753	1,733	1,741	-6	-0.34	31,000	-
[373A]	25/12/08	1,724	1,760	1,724	1,747	+22	+1.28	22,500	-
[373A]	25/12/05	1,734	1,764	1,725	1,725	+1	+0.06	17,400	-
[373A]	25/12/04	1,686	1,735	1,686	1,724	+38	+2.25	10,100	-
[373A]	25/12/03	1,701	1,702	1,660	1,686	-16	-0.94	38,300	-
[373A]	25/12/02	1,737	1,748	1,700	1,702	-42	-2.41	27,200	-
[373A]	25/12/01	1,775	1,777	1,740	1,744	-31	-1.75	21,500	-
[373A]	25/11/28	1,783	1,783	1,770	1,775	-8	-0.45	10,900	-
[373A]	25/11/27	1,775	1,798	1,774	1,783	+25	+1.42	14,800	-
[373A]	25/11/26	1,728	1,767	1,726	1,758	+21	+1.21	17,600	-
[373A]	25/11/25	1,725	1,744	1,710	1,737	+34	+2.00	29,600	-
[373A]	25/11/21	1,707	1,732	1,690	1,703	-11	-0.64	35,100	-
[373A]	25/11/20	1,709	1,726	1,703	1,714	+13	+0.76	11,800	-
[373A]	25/11/19	1,703	1,725	1,687	1,701	-2	-0.12	20,100	-
[373A]	25/11/18	1,725	1,739	1,688	1,703	-22	-1.28	40,300	-
[373A]	25/11/17	1,756	1,763	1,719	1,725	-40	-2.27	49,300	-
[373A]	25/11/14	1,770	1,789	1,759	1,765	-27	-1.51	23,900	-
[373A]	25/11/13	1,814	1,816	1,791	1,792	-37	-2.02	17,700	-
[373A]	25/11/12	1,780	1,829	1,770	1,829	+45	+2.52	21,800	-
[373A]	25/11/11	1,824	1,824	1,769	1,784	-29	-1.60	28,500	-
[373A]	25/11/10	1,797	1,813	1,781	1,813	+33	+1.85	13,700	-
[373A]	25/11/07	1,751	1,780	1,750	1,780	+29	+1.66	27,500	-
[373A]	25/11/06	1,745	1,765	1,732	1,751	+6	+0.34	30,500	-
[373A]	25/11/05	1,784	1,784	1,718	1,745	-45	-2.51	97,800	-
[373A]	25/11/04	1,844	1,846	1,790	1,790	-70	-3.76	97,500	-
[373A]	25/10/31	1,892	1,896	1,849	1,860	-19	-1.01	42,100	-
[373A]	25/10/30	1,860	1,884	1,836	1,879	+26	+1.40	78,100	-
[373A]	25/10/29	1,867	1,887	1,847	1,853	-14	-0.75	82,900	-
[373A]	25/10/28	1,902	1,905	1,852	1,867	-42	-2.20	142,500	-
[373A]	25/10/27	1,927	1,932	1,900	1,909	-26	-1.34	106,700	-
[373A]	25/10/24	1,985	1,985	1,935	1,935	-43	-2.17	79,900	-
[373A]	25/10/23	1,972	2,011	1,959	1,978	-10	-0.50	131,300	-
[373A]	25/10/22	1,938	1,988	1,921	1,988	+51	+2.63	174,100	-
[373A]	25/10/21	2,009	2,009	1,924	1,937	-71	-3.54	364,200	-
[373A]	25/10/20	2,075	2,075	1,981	2,008	-67	-3.23	478,400	-
[373A]	25/10/17	2,075	2,110	2,075	2,075	-500	-19.42	578,800	-
[373A]	25/10/16	2,575	2,575	2,575	2,575	-700	-21.37	7,100	-
[373A]	25/10/15	3,280	3,370	3,215	3,275	+65	+2.02	124,600	-
[373A]	25/10/14	3,245	3,300	3,180	3,210	-95	-2.87	80,500	-
[373A]	25/10/10	3,455	3,455	3,285	3,305	-150	-4.34	48,200	-
[373A]	25/10/09	3,480	3,600	3,435	3,455	+35	+1.02	51,500	-
[373A]	25/10/08	3,330	3,430	3,315	3,420	+130	+3.95	23,700	-
[373A]	25/10/07	3,325	3,350	3,280	3,290	-20	-0.60	25,400	-
[373A]	25/10/06	3,365	3,400	3,285	3,310	+30	+0.91	38,500	-
[373A]	25/10/03	3,300	3,370	3,240	3,280	0	0.00	34,900	-
[373A]	25/10/02	3,455	3,480	3,255	3,280	-120	-3.53	85,700	-
[373A]	25/10/01	3,450	3,450	3,370	3,400	-50	-1.45	40,300	-
[373A]	25/09/30	3,505	3,530	3,390	3,450	-105	-2.95	28,800	-
[373A]	25/09/29	3,460	3,565	3,450	3,555	+110	+3.19	29,900	-
[373A]	25/09/26	3,495	3,545	3,440	3,445	0	0.00	41,200	-
[373A]	25/09/25	3,515	3,530	3,420	3,445	-85	-2.41	27,300	-
[373A]	25/09/24	3,670	3,680	3,510	3,530	-120	-3.29	42,500	-
[373A]	25/09/22	3,590	3,695	3,540	3,650	+115	+3.25	61,700	-
[373A]	25/09/19	3,405	3,535	3,350	3,535	+130	+3.82	58,300	-
[373A]	25/09/18	3,510	3,510	3,385	3,405	-35	-1.02	28,700	-
[373A]	25/09/17	3,465	3,510	3,390	3,440	-25	-0.72	40,800	-
[373A]	25/09/16	3,380	3,505	3,335	3,465	+180	+5.48	78,000	-
[373A]	25/09/12	3,480	3,480	3,280	3,285	-145	-4.23	62,700	-
[373A]	25/09/11	3,520	3,585	3,375	3,430	-50	-1.44	75,100	-
[373A]	25/09/10	3,470	3,550	3,430	3,480	+35	+1.02	50,700	-
[373A]	25/09/09	3,585	3,660	3,390	3,445	-105	-2.96	111,800	-
[373A]	25/09/08	3,395	3,605	3,340	3,550	+340	+10.59	272,300	-
[373A]	25/09/05	3,145	3,230	3,145	3,210	+70	+2.23	44,700	-