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
[1952]	26/10/29	3,040	3,080	3,010	3,065	+25.0	+0.82	410,400	139,612,520,448
[1952]	26/10/28	3,055	3,090	3,025	3,040	+15.0	+0.50	135,200	138,473,750,528
[1952]	26/10/27	3,010	3,045	2,989	3,025	+33.0	+1.10	132,400	137,790,488,576
[1952]	26/10/26	2,963	3,010	2,963	2,992	+44.0	+1.49	141,500	136,287,322,112
[1952]	26/10/23	2,925	2,963	2,898	2,948	-22.0	-0.74	252,700	134,283,100,160
[1952]	26/10/22	2,990	3,025	2,960	2,970	-16.0	-0.54	142,300	135,285,211,136
[1952]	26/10/21	2,968	2,994	2,960	2,986	+48.0	+1.63	145,200	136,014,020,608
[1952]	26/10/20	3,000	3,005	2,922	2,938	-67.0	-2.23	181,400	133,827,592,192
[1952]	26/10/19	2,970	3,015	2,966	3,005	-20.0	-0.66	145,400	136,879,480,832
[1952]	26/10/16	2,976	3,025	2,973	3,025	+99.0	+3.38	182,400	137,790,488,576
[1952]	26/10/15	2,999	2,999	2,913	2,926	-109.0	-3.59	343,200	133,280,989,184
[1952]	26/10/14	3,060	3,070	3,030	3,035	-20.0	-0.65	94,400	138,245,996,544
[1952]	26/10/13	3,010	3,070	3,010	3,055	+25.0	+0.83	99,500	139,157,012,480
[1952]	26/10/09	3,005	3,040	2,990	3,030	+25.0	+0.83	107,700	138,018,242,560
[1952]	26/10/08	3,095	3,115	3,000	3,005	-110.0	-3.53	168,700	136,879,480,832
[1952]	26/10/07	3,125	3,170	3,110	3,115	-10.0	-0.32	72,400	141,890,043,904
[1952]	26/10/06	3,120	3,130	3,100	3,125	+10.0	+0.32	76,000	142,345,551,872
[1952]	26/10/05	3,110	3,140	3,090	3,115	+15.0	+0.48	78,000	141,890,043,904
[1952]	26/10/02	3,105	3,125	3,085	3,100	-20.0	-0.64	121,500	141,206,781,952
[1952]	26/10/01	3,140	3,165	3,095	3,120	-25.0	-0.79	113,900	142,117,797,888
[1952]	26/09/30	3,150	3,180	3,120	3,145	+5.0	+0.16	113,000	143,256,567,808
[1952]	26/09/29	3,175	3,200	3,120	3,140	-85.0	-2.64	114,100	143,028,813,824
[1952]	26/09/28	3,275	3,275	3,225	3,225	-5.0	-0.15	144,800	146,900,615,168
[1952]	26/09/25	3,255	3,260	3,205	3,230	0	+0.00	106,100	147,128,352,768
[1952]	26/09/24	3,260	3,295	3,230	3,230	-10.0	-0.31	175,700	147,128,352,768
[1952]	26/09/18	3,270	3,280	3,230	3,240	-30.0	-0.92	231,900	147,583,860,736
[1952]	26/09/17	3,240	3,275	3,240	3,270	+55.0	+1.71	102,600	148,950,384,640
[1952]	26/09/16	3,185	3,245	3,185	3,215	+30.0	+0.94	73,900	146,445,107,200
[1952]	26/09/15	3,165	3,195	3,135	3,185	+30.0	+0.95	81,500	145,078,583,296
[1952]	26/09/14	3,145	3,170	3,125	3,155	+15.0	+0.48	79,900	143,712,059,392
[1952]	26/09/11	3,095	3,160	3,075	3,140	-20.0	-0.63	165,400	143,028,813,824
[1952]	26/09/10	3,150	3,185	3,125	3,160	-50.0	-1.56	109,600	143,939,813,376
[1952]	26/09/09	3,185	3,225	3,170	3,210	+40.0	+1.26	153,900	146,217,353,216
[1952]	26/09/08	3,230	3,245	3,170	3,170	-55.0	-1.71	148,600	144,395,321,344
[1952]	26/09/07	3,175	3,245	3,165	3,225	+90.0	+2.87	147,200	146,900,615,168
[1952]	26/09/04	3,145	3,150	3,120	3,135	-10.0	-0.32	72,200	142,801,059,840
[1952]	26/09/03	3,140	3,150	3,115	3,145	+20.0	+0.64	69,700	143,256,567,808
[1952]	26/09/02	3,170	3,195	3,115	3,125	-95.0	-2.95	131,400	142,103,904,256
[1952]	26/09/01	3,155	3,230	3,155	3,220	+20.0	+0.62	167,000	146,423,857,152
[1952]	26/08/31	3,100	3,200	3,080	3,200	+80.0	+2.56	317,600	145,514,397,696
[1952]	26/08/28	3,100	3,120	3,075	3,120	+5.0	+0.16	126,100	141,876,527,104
[1952]	26/08/27	3,115	3,155	3,110	3,115	0	+0.00	124,900	141,649,166,336
[1952]	26/08/26	3,100	3,130	3,070	3,115	+30.0	+0.97	105,300	141,649,166,336
[1952]	26/08/25	3,080	3,100	3,065	3,085	0	+0.00	104,700	140,284,968,960
[1952]	26/08/24	3,010	3,100	3,010	3,085	+75.0	+2.49	145,200	140,284,968,960
[1952]	26/08/21	3,020	3,050	2,996	3,010	-55.0	-1.79	136,500	136,874,475,520
[1952]	26/08/20	3,010	3,070	3,005	3,065	+85.0	+2.85	127,200	139,375,509,504
[1952]	26/08/19	3,045	3,045	2,964	2,980	-110.0	-3.56	367,400	135,510,278,144
[1952]	26/08/18	3,195	3,205	3,085	3,090	-75.0	-2.37	148,700	140,512,329,728
[1952]	26/08/17	3,150	3,250	3,150	3,165	+25.0	+0.80	142,200	143,922,823,168
[1952]	26/08/14	3,105	3,140	3,090	3,140	+35.0	+1.13	115,000	142,786,002,944
[1952]	26/08/13	3,095	3,115	3,060	3,105	+60.0	+1.97	187,100	141,194,428,416
[1952]	26/08/12	3,005	3,050	3,000	3,045	+25.0	+0.83	227,400	138,466,033,664
[1952]	26/08/10	3,020	3,035	2,967	3,020	0	+0.00	486,700	137,254,338,560
[1952]	26/08/07	3,410	3,415	2,930	3,020	-370.0	-10.91	906,100	137,254,338,560
[1952]	26/08/06	3,425	3,485	3,345	3,390	-95.0	-2.73	197,800	154,070,269,952
[1952]	26/08/05	3,300	3,500	3,275	3,485	+215.0	+6.57	270,800	158,387,863,552
[1952]	26/08/04	3,215	3,270	3,210	3,270	+70.0	+2.19	121,000	148,616,445,952
[1952]	26/08/03	3,250	3,265	3,120	3,200	-40.0	-1.23	178,600	145,435,066,368
[1952]	26/07/31	3,270	3,340	3,225	3,240	+40.0	+1.25	173,600	147,253,002,240
[1952]	26/07/30	3,125	3,255	3,075	3,200	+70.0	+2.24	278,000	145,435,066,368
[1952]	26/07/29	3,335	3,345	3,075	3,130	-210.0	-6.29	471,600	142,253,670,400
[1952]	26/07/28	3,400	3,415	3,315	3,340	-110.0	-3.19	300,000	151,797,841,920
[1952]	26/07/27	3,500	3,500	3,385	3,450	-20.0	-0.58	225,700	156,797,173,760
[1952]	26/07/24	3,440	3,495	3,365	3,470	+20.0	+0.58	153,100	157,706,141,696
[1952]	26/07/23	3,495	3,510	3,425	3,450	-35.0	-1.00	86,200	156,797,173,760
[1952]	26/07/22	3,520	3,570	3,480	3,485	+10.0	+0.29	118,000	158,387,863,552
[1952]	26/07/21	3,420	3,500	3,365	3,475	+70.0	+2.06	249,700	157,933,387,776
[1952]	26/07/17	3,490	3,505	3,320	3,405	-105	-2.99	174,600	-
[1952]	26/07/16	3,510	3,565	3,485	3,510	-25	-0.71	116,900	-
[1952]	26/07/15	3,490	3,565	3,450	3,535	+85	+2.46	128,400	-
[1952]	26/07/14	3,435	3,470	3,385	3,450	+10	+0.29	111,900	-
[1952]	26/07/13	3,565	3,580	3,415	3,440	-140	-3.91	194,200	-
[1952]	26/07/10	3,670	3,705	3,550	3,580	-30	-0.83	157,200	-
[1952]	26/07/09	3,635	3,665	3,590	3,610	-95	-2.56	144,300	-
[1952]	26/07/08	3,810	3,875	3,695	3,705	-165	-4.26	144,800	-
[1952]	26/07/07	3,950	3,990	3,835	3,870	-65	-1.65	198,100	-
[1952]	26/07/06	3,835	3,955	3,835	3,935	+135	+3.55	208,000	-
[1952]	26/07/03	3,780	3,815	3,745	3,800	+20	+0.53	119,700	-
[1952]	26/07/02	3,750	3,830	3,705	3,780	+10	+0.27	145,400	-
[1952]	26/07/01	3,770	3,860	3,750	3,770	+20	+0.53	159,200	-
[1952]	26/06/30	3,790	3,790	3,695	3,750	-20	-0.53	134,600	-
[1952]	26/06/29	3,740	3,785	3,695	3,770	+60	+1.62	225,200	-
[1952]	26/06/26	3,685	3,750	3,655	3,710	+80	+2.20	159,800	-
[1952]	26/06/25	3,725	3,725	3,560	3,630	-30	-0.82	152,500	-
[1952]	26/06/24	3,560	3,700	3,560	3,660	+95	+2.66	235,300	-
[1952]	26/06/23	3,600	3,670	3,550	3,565	0	0.00	240,800	-
[1952]	26/06/22	3,470	3,580	3,450	3,565	+80	+2.30	98,300	-
[1952]	26/06/19	3,530	3,600	3,445	3,485	-40	-1.13	145,900	-
[1952]	26/06/18	3,550	3,585	3,510	3,525	+10	+0.28	128,200	-
[1952]	26/06/17	3,490	3,535	3,480	3,515	+55	+1.59	98,600	-
[1952]	26/06/16	3,550	3,550	3,425	3,460	-70	-1.98	118,400	-
[1952]	26/06/15	3,365	3,550	3,350	3,530	+235	+7.13	194,200	-
[1952]	26/06/12	3,295	3,330	3,255	3,295	+45	+1.38	125,600	-
[1952]	26/06/11	3,200	3,250	3,140	3,250	+5	+0.15	132,700	-
[1952]	26/06/10	3,230	3,300	3,190	3,245	-15	-0.46	133,400	-
[1952]	26/06/09	3,230	3,285	3,230	3,260	+35	+1.09	158,800	-
[1952]	26/06/08	3,175	3,230	3,145	3,225	-90	-2.71	194,700	-
[1952]	26/06/05	3,240	3,320	3,215	3,315	+100	+3.11	106,000	-
[1952]	26/06/04	3,200	3,265	3,190	3,215	+15	+0.47	150,900	-
[1952]	26/06/03	3,255	3,275	3,200	3,200	-55	-1.69	126,800	-
[1952]	26/06/02	3,205	3,270	3,115	3,255	+15	+0.46	208,900	-
[1952]	26/06/01	3,420	3,430	3,225	3,240	-180	-5.26	267,700	-
[1952]	26/05/29	3,365	3,505	3,320	3,420	+25	+0.74	299,700	-
[1952]	26/05/28	3,355	3,470	3,345	3,395	+60	+1.80	211,000	-
[1952]	26/05/27	3,545	3,565	3,335	3,335	-190	-5.39	230,900	-
[1952]	26/05/26	3,330	3,550	3,270	3,525	+225	+6.82	270,700	-
[1952]	26/05/25	3,245	3,325	3,225	3,300	+100	+3.13	147,300	-
[1952]	26/05/22	3,200	3,225	3,155	3,200	+30.0	+0.95	189,400	-
[1952]	26/05/21	3,280	3,280	3,150	3,170	-65.0	-2.01	223,800	-
[1952]	26/05/20	3,300	3,305	3,180	3,235	-130.0	-3.86	213,400	-
[1952]	26/05/19	3,435	3,475	3,340	3,365	0	+0.00	216,300	-
[1952]	26/05/18	3,475	3,475	3,260	3,365	-165.0	-4.67	328,000	-
[1952]	26/05/15	3,585	3,690	3,475	3,530	-10.0	-0.28	235,700	-
[1952]	26/05/14	3,645	3,690	3,540	3,540	-210.0	-5.60	313,100	-
[1952]	26/05/13	3,750	3,900	3,625	3,750	0	+0.00	530,500	-
[1952]	26/05/12	3,705	3,820	3,705	3,750	+90.0	+2.46	231,900	-
[1952]	26/05/11	3,640	3,705	3,620	3,660	+75.0	+2.09	209,600	-
[1952]	26/05/08	3,625	3,655	3,525	3,585	-40.0	-1.10	146,200	-
[1952]	26/05/07	3,725	3,775	3,625	3,625	+40.0	+1.12	161,700	-
[1952]	26/05/01	3,570	3,620	3,505	3,585	+25.0	+0.70	115,000	-
[1952]	26/04/30	3,565	3,575	3,440	3,560	-70.0	-1.93	229,600	-
[1952]	26/04/28	3,465	3,630	3,455	3,630	+205.0	+5.99	252,600	-
[1952]	26/04/27	3,365	3,455	3,320	3,425	+35	+1.03	115,400	-
[1952]	26/04/24	3,415	3,430	3,355	3,390	-25	-0.73	88,300	-
[1952]	26/04/23	3,330	3,415	3,295	3,415	+80	+2.40	174,400	-
[1952]	26/04/22	3,395	3,405	3,325	3,335	-70	-2.06	123,500	-
[1952]	26/04/21	3,430	3,460	3,395	3,405	-40	-1.16	132,300	-
[1952]	26/04/20	3,540	3,545	3,425	3,445	-65	-1.85	150,800	-
[1952]	26/04/17	3,525	3,530	3,445	3,510	-30	-0.85	109,700	-
[1952]	26/04/16	3,450	3,555	3,440	3,540	+105	+3.06	203,500	-
[1952]	26/04/15	3,675	3,680	3,430	3,435	-195	-5.37	204,100	-
[1952]	26/04/14	3,750	3,750	3,630	3,630	-70	-1.89	127,000	-
[1952]	26/04/13	3,805	3,855	3,675	3,700	-150	-3.90	188,200	-
[1952]	26/04/10	3,860	3,885	3,820	3,850	+40	+1.05	151,000	-
[1952]	26/04/09	3,740	3,825	3,720	3,810	+35	+0.93	134,800	-
[1952]	26/04/08	3,700	3,775	3,660	3,775	+280	+8.01	216,000	-
[1952]	26/04/07	3,460	3,525	3,435	3,495	+100	+2.95	149,200	-
[1952]	26/04/06	3,425	3,445	3,395	3,395	-10	-0.29	69,700	-
[1952]	26/04/03	3,430	3,445	3,380	3,405	+10	+0.29	95,000	-
[1952]	26/04/02	3,505	3,555	3,390	3,395	-75	-2.16	134,700	-
[1952]	26/04/01	3,430	3,470	3,340	3,470	+210	+6.44	151,300	-
[1952]	26/03/31	3,215	3,320	3,210	3,260	-70	-2.10	155,600	-
[1952]	26/03/30	3,210	3,345	3,210	3,330	-155	-4.45	180,700	-
[1952]	26/03/27	3,470	3,510	3,420	3,485	-45	-1.27	293,300	-
[1952]	26/03/26	3,650	3,655	3,495	3,530	-80	-2.22	170,600	-
[1952]	26/03/25	3,600	3,635	3,580	3,610	+130	+3.74	179,900	-
[1952]	26/03/24	3,530	3,560	3,435	3,480	+65	+1.90	157,400	-
[1952]	26/03/23	3,510	3,510	3,385	3,415	-235	-6.44	179,800	-
[1952]	26/03/19	3,755	3,770	3,650	3,650	-215	-5.56	144,600	-
[1952]	26/03/18	3,745	3,865	3,725	3,865	+185	+5.03	136,600	-
[1952]	26/03/17	3,725	3,765	3,675	3,680	+15	+0.41	95,000	-
[1952]	26/03/16	3,710	3,730	3,630	3,665	-70	-1.87	145,600	-
[1952]	26/03/13	3,580	3,765	3,580	3,735	+40	+1.08	149,900	-
[1952]	26/03/12	3,740	3,775	3,685	3,695	-120	-3.15	157,300	-
[1952]	26/03/11	3,815	3,875	3,785	3,815	+70	+1.87	146,100	-
[1952]	26/03/10	3,710	3,815	3,705	3,745	+145	+4.03	180,900	-
[1952]	26/03/09	3,550	3,625	3,470	3,600	-220	-5.76	228,400	-
[1952]	26/03/06	3,840	3,845	3,735	3,820	-65	-1.67	148,000	-
[1952]	26/03/05	3,935	3,990	3,815	3,885	+130	+3.46	184,400	-
[1952]	26/03/04	3,850	3,960	3,685	3,755	-270	-6.71	274,800	-
[1952]	26/03/03	4,240	4,245	4,020	4,025	-250	-5.85	273,400	-
[1952]	26/03/02	4,165	4,280	4,100	4,275	+90	+2.15	210,900	-
[1952]	26/02/27	4,070	4,200	4,050	4,185	+140	+3.46	176,900	-
[1952]	26/02/26	4,005	4,120	3,970	4,045	+65	+1.63	156,500	-
[1952]	26/02/25	4,030	4,060	3,920	3,980	-35	-0.87	156,200	-
[1952]	26/02/24	3,890	4,035	3,800	4,015	+125	+3.21	211,200	-
[1952]	26/02/20	3,820	3,890	3,795	3,890	+40	+1.04	134,400	-
[1952]	26/02/19	3,710	3,860	3,695	3,850	+75	+1.99	144,400	-
[1952]	26/02/18	3,695	3,795	3,690	3,775	+85	+2.30	133,700	-
[1952]	26/02/17	3,720	3,750	3,645	3,690	-75	-1.99	180,100	-
[1952]	26/02/16	3,730	3,800	3,705	3,765	-5	-0.13	200,700	-
[1952]	26/02/13	3,980	4,025	3,740	3,770	-280	-6.91	481,800	-
[1952]	26/02/12	3,980	4,400	3,850	4,050	+130	+3.32	1,370,700	-
[1952]	26/02/10	3,790	3,920	3,790	3,920	+150	+3.98	218,600	-
[1952]	26/02/09	3,780	3,795	3,700	3,770	+105	+2.86	141,800	-
[1952]	26/02/06	3,515	3,665	3,515	3,665	+155	+4.42	155,400	-
[1952]	26/02/05	3,490	3,565	3,460	3,510	+80	+2.33	156,400	-
[1952]	26/02/04	3,415	3,480	3,400	3,430	+15	+0.44	115,400	-
[1952]	26/02/03	3,335	3,425	3,330	3,415	+140	+4.27	92,800	-
[1952]	26/02/02	3,335	3,385	3,260	3,275	-10	-0.30	107,800	-
[1952]	26/01/30	3,420	3,420	3,275	3,285	-120	-3.52	168,000	-
[1952]	26/01/29	3,395	3,455	3,330	3,405	0	0.00	98,700	-
[1952]	26/01/28	3,450	3,460	3,380	3,405	-60	-1.73	80,700	-
[1952]	26/01/27	3,435	3,490	3,410	3,465	+20	+0.58	75,400	-
[1952]	26/01/26	3,490	3,520	3,430	3,445	-115	-3.23	96,500	-
[1952]	26/01/23	3,565	3,595	3,535	3,560	-5	-0.14	105,600	-
[1952]	26/01/22	3,505	3,600	3,465	3,565	+85	+2.44	149,000	-
[1952]	26/01/21	3,330	3,515	3,325	3,480	+80	+2.35	117,400	-
[1952]	26/01/20	3,490	3,495	3,380	3,400	-95	-2.72	134,700	-
[1952]	26/01/19	3,425	3,500	3,400	3,495	+100	+2.95	157,500	-
[1952]	26/01/16	3,360	3,405	3,310	3,395	+35	+1.04	82,100	-
[1952]	26/01/15	3,330	3,380	3,330	3,360	+30	+0.90	90,700	-
[1952]	26/01/14	3,320	3,330	3,280	3,330	+35	+1.06	79,800	-
[1952]	26/01/13	3,335	3,345	3,265	3,295	+40	+1.23	90,200	-
[1952]	26/01/09	3,275	3,280	3,195	3,255	-40	-1.21	102,400	-
[1952]	26/01/08	3,300	3,335	3,280	3,295	-20	-0.60	66,200	-
[1952]	26/01/07	3,190	3,330	3,175	3,315	+65	+2.00	151,200	-
[1952]	26/01/06	3,210	3,280	3,200	3,250	+45	+1.40	78,200	-
[1952]	26/01/05	3,180	3,235	3,155	3,205	+60	+1.91	87,200	-
[1952]	25/12/30	3,170	3,180	3,145	3,145	-40	-1.26	65,900	-
[1952]	25/12/29	3,230	3,245	3,160	3,185	-10	-0.31	99,100	-
[1952]	25/12/26	3,200	3,210	3,160	3,195	+15	+0.47	81,100	-
[1952]	25/12/25	3,190	3,195	3,145	3,180	0	0.00	61,700	-
[1952]	25/12/24	3,180	3,220	3,180	3,180	-20	-0.63	61,200	-
[1952]	25/12/23	3,220	3,225	3,185	3,200	-40	-1.23	76,300	-
[1952]	25/12/22	3,275	3,315	3,220	3,240	-10	-0.31	211,200	-
[1952]	25/12/19	3,155	3,300	3,145	3,250	+110	+3.50	162,000	-
[1952]	25/12/18	3,095	3,145	3,065	3,140	+30	+0.96	57,400	-
[1952]	25/12/17	3,135	3,135	3,055	3,110	-10	-0.32	93,600	-
[1952]	25/12/16	3,215	3,215	3,115	3,120	-95	-2.95	76,100	-
[1952]	25/12/15	3,215	3,225	3,155	3,215	-10	-0.31	82,300	-
[1952]	25/12/12	3,100	3,230	3,085	3,225	+165	+5.39	173,300	-
[1952]	25/12/11	3,110	3,135	3,050	3,060	-45	-1.45	79,700	-
[1952]	25/12/10	3,165	3,180	3,105	3,105	-50	-1.58	76,000	-
[1952]	25/12/09	3,130	3,155	3,110	3,155	+30	+0.96	95,200	-
[1952]	25/12/08	3,085	3,130	3,055	3,125	+40	+1.30	114,500	-
[1952]	25/12/05	3,040	3,120	3,035	3,085	+45	+1.48	148,000	-
[1952]	25/12/04	3,045	3,065	3,025	3,040	+5	+0.16	78,400	-
[1952]	25/12/03	3,050	3,060	2,982	3,035	0	0.00	112,000	-
[1952]	25/12/02	3,100	3,105	3,000	3,035	-105	-3.34	167,400	-
[1952]	25/12/01	3,175	3,175	3,070	3,140	-40	-1.26	149,600	-
[1952]	25/11/28	3,120	3,180	3,115	3,180	+45	+1.44	102,800	-
[1952]	25/11/27	3,100	3,195	3,095	3,135	+50	+1.62	175,300	-
[1952]	25/11/26	3,030	3,085	3,015	3,085	+55	+1.82	90,900	-
[1952]	25/11/25	3,015	3,040	2,986	3,030	+20	+0.66	135,600	-
[1952]	25/11/21	2,886	3,010	2,886	3,010	+67	+2.28	166,600	-
[1952]	25/11/20	2,910	2,977	2,905	2,943	+42	+1.45	175,200	-
[1952]	25/11/19	2,806	2,906	2,761	2,901	+56	+1.97	217,500	-
[1952]	25/11/18	2,956	2,990	2,838	2,845	-155	-5.17	203,300	-
[1952]	25/11/17	2,989	3,030	2,947	3,000	+5	+0.17	161,500	-
[1952]	25/11/14	3,060	3,135	2,985	2,995	-160	-5.07	279,400	-
[1952]	25/11/13	3,080	3,210	2,961	3,155	+100	+3.27	886,200	-
[1952]	25/11/12	3,070	3,120	3,030	3,055	-50	-1.61	140,600	-
[1952]	25/11/11	3,130	3,135	3,060	3,105	-10	-0.32	154,300	-
[1952]	25/11/10	3,100	3,120	3,065	3,115	+35	+1.14	91,000	-
[1952]	25/11/07	3,045	3,095	3,025	3,080	+10	+0.33	103,600	-
[1952]	25/11/06	3,050	3,095	3,035	3,070	+45	+1.49	78,200	-
[1952]	25/11/05	2,988	3,045	2,876	3,025	-65	-2.10	273,300	-
[1952]	25/11/04	3,085	3,155	3,075	3,090	+5	+0.16	122,300	-
[1952]	25/10/31	3,135	3,140	3,075	3,085	-20	-0.64	114,000	-
[1952]	25/10/30	3,075	3,130	3,070	3,105	+30	+0.98	121,600	-
[1952]	25/10/29	3,070	3,205	3,050	3,075	+75	+2.50	214,200	-
[1952]	25/10/28	3,065	3,110	2,996	3,000	-135	-4.31	133,600	-
[1952]	25/10/27	3,050	3,145	3,050	3,135	+110	+3.64	95,800	-
[1952]	25/10/24	3,030	3,040	3,005	3,025	0	0.00	44,600	-
[1952]	25/10/23	2,964	3,040	2,943	3,025	+37	+1.24	81,700	-
[1952]	25/10/22	2,939	3,010	2,935	2,988	+50	+1.70	102,000	-
[1952]	25/10/21	2,974	2,995	2,921	2,938	-15	-0.51	116,600	-
[1952]	25/10/20	2,971	2,971	2,923	2,953	+38	+1.30	90,200	-
[1952]	25/10/17	2,901	2,940	2,875	2,915	+1	+0.03	69,700	-
[1952]	25/10/16	2,962	2,991	2,912	2,914	+2	+0.07	99,600	-
[1952]	25/10/15	2,882	2,972	2,867	2,912	+39	+1.36	110,600	-
[1952]	25/10/14	2,820	2,894	2,813	2,873	+3	+0.10	102,700	-
[1952]	25/10/10	2,942	2,942	2,859	2,870	-119	-3.98	127,900	-
[1952]	25/10/09	3,010	3,035	2,982	2,989	-31	-1.03	74,700	-
[1952]	25/10/08	3,040	3,140	3,010	3,020	-35	-1.15	107,500	-
[1952]	25/10/07	3,075	3,095	2,990	3,055	-15	-0.49	101,000	-
[1952]	25/10/06	2,979	3,100	2,933	3,070	+190	+6.60	142,400	-
[1952]	25/10/03	2,874	2,905	2,854	2,880	+2	+0.07	82,800	-
[1952]	25/10/02	2,969	2,993	2,850	2,878	-95	-3.20	133,600	-
[1952]	25/10/01	3,030	3,030	2,941	2,973	-62	-2.04	98,700	-
[1952]	25/09/30	3,035	3,040	2,987	3,035	+5	+0.17	66,400	-
[1952]	25/09/29	3,050	3,060	3,000	3,030	-60	-1.94	51,600	-
[1952]	25/09/26	3,080	3,120	3,075	3,090	+30	+0.98	99,500	-
[1952]	25/09/25	3,075	3,075	3,040	3,060	-20	-0.65	61,100	-
[1952]	25/09/24	3,080	3,095	3,025	3,080	-5	-0.16	83,500	-
[1952]	25/09/22	3,125	3,140	3,060	3,085	-30	-0.96	103,300	-
[1952]	25/09/19	3,045	3,115	3,025	3,115	+117	+3.90	186,100	-
[1952]	25/09/18	2,987	3,015	2,953	2,998	-12	-0.40	108,700	-
[1952]	25/09/17	3,070	3,080	3,010	3,010	-105	-3.37	89,800	-
[1952]	25/09/16	3,120	3,150	3,085	3,115	-5	-0.16	77,900	-
[1952]	25/09/12	3,235	3,235	3,115	3,120	-90	-2.80	119,800	-
[1952]	25/09/11	3,250	3,270	3,200	3,210	-15	-0.47	101,200	-
[1952]	25/09/10	3,220	3,270	3,180	3,225	+50	+1.57	117,900	-
[1952]	25/09/09	3,150	3,235	3,150	3,175	+25	+0.79	123,900	-
[1952]	25/09/08	3,180	3,185	3,125	3,150	-20	-0.63	66,200	-
[1952]	25/09/05	3,225	3,225	3,145	3,170	-35	-1.09	84,000	-