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
[1975]	26/10/29	3,910	3,985	3,875	3,985	+130.0	+3.37	254,200	103,114,604,544
[1975]	26/10/28	3,870	3,905	3,835	3,855	+40.0	+1.05	73,100	99,750,764,544
[1975]	26/10/27	3,840	3,860	3,785	3,815	+40.0	+1.06	60,100	98,715,738,112
[1975]	26/10/26	3,680	3,790	3,680	3,775	+80.0	+2.17	68,500	97,680,703,488
[1975]	26/10/23	3,665	3,705	3,575	3,695	-15.0	-0.40	94,200	95,610,650,624
[1975]	26/10/22	3,800	3,800	3,705	3,710	-50.0	-1.33	48,500	95,998,787,584
[1975]	26/10/21	3,720	3,765	3,710	3,760	+85.0	+2.31	53,100	97,292,574,720
[1975]	26/10/20	3,825	3,840	3,675	3,675	-185.0	-4.79	72,600	95,093,137,408
[1975]	26/10/19	3,810	3,860	3,770	3,860	0	+0.00	49,900	99,880,140,800
[1975]	26/10/16	3,770	3,860	3,755	3,860	+160.0	+4.32	55,700	99,880,140,800
[1975]	26/10/15	3,845	3,850	3,700	3,700	-195.0	-5.01	65,100	95,740,026,880
[1975]	26/10/14	3,900	3,925	3,865	3,895	-30.0	-0.76	48,800	100,785,790,976
[1975]	26/10/13	3,845	3,930	3,790	3,925	+80.0	+2.08	55,700	101,562,056,704
[1975]	26/10/09	3,760	3,865	3,745	3,845	+60.0	+1.59	70,400	99,492,003,840
[1975]	26/10/08	3,875	3,895	3,745	3,785	-105.0	-2.70	78,100	97,939,464,192
[1975]	26/10/07	3,875	3,985	3,860	3,890	+15.0	+0.39	52,300	100,656,414,720
[1975]	26/10/06	3,900	3,900	3,830	3,875	+5.0	+0.13	46,000	100,268,277,760
[1975]	26/10/05	3,905	3,930	3,850	3,870	+35.0	+0.91	45,500	100,138,893,312
[1975]	26/10/02	3,845	3,895	3,830	3,835	-15.0	-0.39	35,200	99,233,251,328
[1975]	26/10/01	3,850	3,870	3,800	3,850	-15.0	-0.39	53,900	99,621,380,096
[1975]	26/09/30	3,850	3,885	3,815	3,865	+40.0	+1.05	36,200	100,009,517,056
[1975]	26/09/29	3,875	3,875	3,795	3,825	-150.0	-3.77	57,200	98,974,490,624
[1975]	26/09/28	4,050	4,060	3,970	3,975	-30.0	-0.75	62,600	102,855,843,840
[1975]	26/09/25	3,995	4,055	3,990	4,005	+10.0	+0.25	84,700	103,632,117,760
[1975]	26/09/24	3,980	4,035	3,925	3,995	+80.0	+2.04	80,200	103,373,357,056
[1975]	26/09/18	3,990	4,000	3,890	3,915	-75.0	-1.88	88,800	101,303,304,192
[1975]	26/09/17	3,925	3,990	3,910	3,990	+90.0	+2.31	46,600	103,243,980,800
[1975]	26/09/16	3,820	3,900	3,820	3,900	+95.0	+2.50	35,800	100,915,167,232
[1975]	26/09/15	3,750	3,815	3,750	3,805	+25.0	+0.66	39,200	98,456,977,408
[1975]	26/09/14	3,740	3,795	3,700	3,780	+40.0	+1.07	53,400	97,810,087,936
[1975]	26/09/11	3,750	3,815	3,725	3,740	-135.0	-3.48	95,700	96,775,061,504
[1975]	26/09/10	3,930	3,970	3,835	3,875	-60.0	-1.52	94,900	100,268,277,760
[1975]	26/09/09	3,940	4,015	3,925	3,935	+30.0	+0.77	65,200	101,820,817,408
[1975]	26/09/08	3,965	3,990	3,905	3,905	-100.0	-2.50	39,600	101,044,543,488
[1975]	26/09/07	3,890	4,020	3,890	4,005	+140.0	+3.62	51,000	103,632,117,760
[1975]	26/09/04	3,870	3,880	3,825	3,865	+10.0	+0.26	64,600	100,009,517,056
[1975]	26/09/03	3,890	3,905	3,845	3,855	+10.0	+0.26	60,000	99,750,764,544
[1975]	26/09/02	3,950	3,975	3,800	3,845	-175.0	-4.35	104,100	99,492,003,840
[1975]	26/09/01	3,935	4,060	3,935	4,020	+85.0	+2.16	74,600	104,020,246,528
[1975]	26/08/31	3,890	3,955	3,860	3,935	+30.0	+0.77	58,800	101,820,817,408
[1975]	26/08/28	3,905	3,935	3,860	3,905	-15.0	-0.38	91,600	101,044,543,488
[1975]	26/08/27	3,920	3,955	3,890	3,920	0	+0.00	60,400	101,432,680,448
[1975]	26/08/26	3,865	3,920	3,840	3,920	+55.0	+1.42	78,000	101,432,680,448
[1975]	26/08/25	3,870	3,915	3,820	3,865	-40.0	-1.02	70,000	100,009,517,056
[1975]	26/08/24	3,800	3,925	3,785	3,905	+70.0	+1.83	58,600	101,044,543,488
[1975]	26/08/21	3,765	3,835	3,735	3,835	+15.0	+0.39	70,700	99,233,251,328
[1975]	26/08/20	3,725	3,840	3,720	3,820	+90.0	+2.41	77,300	98,845,114,368
[1975]	26/08/19	3,900	3,915	3,710	3,730	-200.0	-5.09	135,700	96,516,300,800
[1975]	26/08/18	4,000	4,050	3,925	3,930	-10.0	-0.25	92,000	101,691,441,152
[1975]	26/08/17	3,905	4,130	3,905	3,940	+105.0	+2.74	146,200	101,950,193,664
[1975]	26/08/14	3,815	3,900	3,810	3,835	+25.0	+0.66	58,700	99,233,251,328
[1975]	26/08/13	3,900	3,920	3,795	3,810	+45.0	+1.20	77,800	98,586,353,664
[1975]	26/08/12	3,735	3,790	3,705	3,765	+30.0	+0.80	76,100	97,421,950,976
[1975]	26/08/10	3,800	3,810	3,705	3,735	-50.0	-1.32	81,100	96,645,677,056
[1975]	26/08/07	3,990	3,990	3,745	3,785	-160.0	-4.06	120,800	97,939,464,192
[1975]	26/08/06	3,950	4,090	3,925	3,945	-30.0	-0.75	135,100	102,079,569,920
[1975]	26/08/05	3,700	3,990	3,620	3,975	+235.0	+6.28	241,800	102,855,843,840
[1975]	26/08/04	3,735	3,775	3,685	3,740	+5.0	+0.13	151,200	96,775,061,504
[1975]	26/08/03	3,800	3,805	3,625	3,735	-65.0	-1.71	126,600	96,645,677,056
[1975]	26/07/31	3,815	3,885	3,740	3,800	+105.0	+2.84	104,300	98,327,601,152
[1975]	26/07/30	3,625	3,770	3,575	3,695	+15.0	+0.41	119,700	95,610,650,624
[1975]	26/07/29	3,945	3,955	3,595	3,680	-260.0	-6.60	194,700	95,222,513,664
[1975]	26/07/28	4,020	4,050	3,900	3,940	-145.0	-3.55	80,400	101,950,193,664
[1975]	26/07/27	4,125	4,175	3,985	4,085	-40.0	-0.97	81,400	105,702,170,624
[1975]	26/07/24	4,015	4,165	3,890	4,125	+100.0	+2.48	113,700	106,737,197,056
[1975]	26/07/23	4,060	4,090	4,015	4,025	-45.0	-1.11	50,100	104,149,630,976
[1975]	26/07/22	4,090	4,130	4,055	4,070	+50.0	+1.24	48,600	105,314,033,664
[1975]	26/07/21	3,965	4,060	3,875	4,020	+55.0	+1.39	94,300	104,020,246,528
[1975]	26/07/17	4,080	4,095	3,875	3,965	-255	-6.04	102,400	-
[1975]	26/07/16	4,240	4,255	4,150	4,220	-70	-1.63	50,600	-
[1975]	26/07/15	4,235	4,355	4,215	4,290	+125	+3.00	86,300	-
[1975]	26/07/14	4,115	4,205	4,070	4,165	+30	+0.73	79,300	-
[1975]	26/07/13	4,450	4,510	4,130	4,135	-315	-7.08	136,500	-
[1975]	26/07/10	4,535	4,585	4,445	4,450	-15	-0.34	83,800	-
[1975]	26/07/09	4,575	4,615	4,460	4,465	-95	-2.08	88,300	-
[1975]	26/07/08	4,615	4,725	4,445	4,560	-110	-2.36	154,900	-
[1975]	26/07/07	4,615	4,860	4,615	4,670	+90	+1.97	147,800	-
[1975]	26/07/06	4,535	4,615	4,495	4,580	+95	+2.12	96,000	-
[1975]	26/07/03	4,300	4,495	4,280	4,485	+185	+4.30	138,500	-
[1975]	26/07/02	4,435	4,460	4,300	4,300	-185	-4.12	133,500	-
[1975]	26/07/01	4,435	4,535	4,420	4,485	+5	+0.11	79,900	-
[1975]	26/06/30	4,475	4,520	4,400	4,480	+60	+1.36	112,600	-
[1975]	26/06/29	4,400	4,450	4,335	4,420	+35	+0.80	96,100	-
[1975]	26/06/26	4,360	4,445	4,325	4,385	+60	+1.39	66,700	-
[1975]	26/06/25	4,445	4,480	4,295	4,325	-50	-1.14	81,300	-
[1975]	26/06/24	4,230	4,395	4,230	4,375	+135	+3.18	116,900	-
[1975]	26/06/23	4,380	4,420	4,225	4,240	-160	-3.64	75,900	-
[1975]	26/06/22	4,225	4,400	4,165	4,400	+170	+4.02	87,200	-
[1975]	26/06/19	4,395	4,450	4,190	4,230	-45	-1.05	108,400	-
[1975]	26/06/18	4,275	4,335	4,245	4,275	+20	+0.47	79,100	-
[1975]	26/06/17	4,200	4,325	4,200	4,255	+80	+1.92	108,100	-
[1975]	26/06/16	4,120	4,180	4,005	4,175	+125	+3.09	98,000	-
[1975]	26/06/15	3,975	4,060	3,975	4,050	+170	+4.38	101,300	-
[1975]	26/06/12	3,940	3,950	3,855	3,880	+40	+1.04	98,600	-
[1975]	26/06/11	3,800	3,840	3,690	3,840	-25	-0.65	105,500	-
[1975]	26/06/10	3,930	3,995	3,855	3,865	-85	-2.15	57,700	-
[1975]	26/06/09	3,920	4,025	3,910	3,950	+60	+1.54	136,300	-
[1975]	26/06/08	3,805	3,890	3,770	3,890	+15	+0.39	119,000	-
[1975]	26/06/05	3,800	3,905	3,765	3,875	+85	+2.24	126,700	-
[1975]	26/06/04	3,815	3,870	3,745	3,790	-40	-1.04	133,600	-
[1975]	26/06/03	3,870	3,905	3,830	3,830	-20	-0.52	110,700	-
[1975]	26/06/02	3,820	3,895	3,755	3,850	-20	-0.52	112,400	-
[1975]	26/06/01	3,940	3,955	3,820	3,870	-115	-2.89	107,000	-
[1975]	26/05/29	4,030	4,030	3,875	3,985	-25	-0.62	98,300	-
[1975]	26/05/28	3,975	4,045	3,890	4,010	+35	+0.88	89,200	-
[1975]	26/05/27	4,095	4,150	3,975	3,975	-115	-2.81	79,500	-
[1975]	26/05/26	4,010	4,205	3,930	4,090	+75	+1.87	150,000	-
[1975]	26/05/25	3,875	4,050	3,875	4,015	+190	+4.97	145,700	-
[1975]	26/05/22	3,760	3,845	3,700	3,825	+50.0	+1.32	126,800	-
[1975]	26/05/21	3,745	3,810	3,725	3,775	+60.0	+1.62	104,500	-
[1975]	26/05/20	3,840	3,845	3,620	3,715	-195.0	-4.99	207,100	-
[1975]	26/05/19	3,950	4,030	3,880	3,910	-40.0	-1.01	129,000	-
[1975]	26/05/18	4,075	4,080	3,830	3,950	-195.0	-4.70	203,200	-
[1975]	26/05/15	3,825	4,180	3,820	4,145	+460.0	+12.48	395,400	-
[1975]	26/05/14	3,875	3,875	3,685	3,685	-200.0	-5.15	152,700	-
[1975]	26/05/13	3,905	3,970	3,875	3,885	-20.0	-0.51	97,800	-
[1975]	26/05/12	3,810	3,945	3,795	3,905	+130.0	+3.44	100,200	-
[1975]	26/05/11	3,745	3,780	3,715	3,775	+25.0	+0.67	81,000	-
[1975]	26/05/08	3,705	3,750	3,610	3,750	+15.0	+0.40	121,300	-
[1975]	26/05/07	3,765	3,820	3,730	3,735	+40.0	+1.08	84,200	-
[1975]	26/05/01	3,700	3,755	3,670	3,695	-15.0	-0.40	56,700	-
[1975]	26/04/30	3,750	3,760	3,620	3,710	-110.0	-2.88	105,400	-
[1975]	26/04/28	3,575	3,880	3,575	3,820	+275.0	+7.76	235,400	-
[1975]	26/04/27	3,485	3,585	3,435	3,545	+20	+0.57	93,300	-
[1975]	26/04/24	3,560	3,580	3,480	3,525	+10	+0.28	44,000	-
[1975]	26/04/23	3,470	3,525	3,435	3,515	+35	+1.01	80,100	-
[1975]	26/04/22	3,540	3,545	3,455	3,480	-85	-2.38	93,200	-
[1975]	26/04/21	3,610	3,640	3,565	3,565	-35	-0.97	62,100	-
[1975]	26/04/20	3,625	3,625	3,570	3,600	+45	+1.27	64,700	-
[1975]	26/04/17	3,600	3,620	3,530	3,555	-85	-2.34	61,000	-
[1975]	26/04/16	3,635	3,665	3,595	3,640	+15	+0.41	83,900	-
[1975]	26/04/15	3,810	3,830	3,620	3,625	-165	-4.35	139,400	-
[1975]	26/04/14	3,855	3,860	3,780	3,790	-20	-0.52	63,100	-
[1975]	26/04/13	3,845	3,920	3,780	3,810	-50	-1.30	58,400	-
[1975]	26/04/10	3,940	3,975	3,860	3,860	-40	-1.03	55,800	-
[1975]	26/04/09	3,915	3,945	3,855	3,900	0	0.00	69,500	-
[1975]	26/04/08	3,805	3,900	3,790	3,900	+210	+5.69	141,100	-
[1975]	26/04/07	3,630	3,695	3,615	3,690	+110	+3.07	72,800	-
[1975]	26/04/06	3,575	3,610	3,555	3,580	+20	+0.56	65,300	-
[1975]	26/04/03	3,570	3,625	3,535	3,560	+25	+0.71	47,100	-
[1975]	26/04/02	3,650	3,705	3,520	3,535	-75	-2.08	104,900	-
[1975]	26/04/01	3,550	3,610	3,495	3,610	+200	+5.87	91,100	-
[1975]	26/03/31	3,440	3,485	3,365	3,410	-120	-3.40	118,400	-
[1975]	26/03/30	3,410	3,530	3,385	3,530	-145	-3.95	105,400	-
[1975]	26/03/27	3,610	3,690	3,600	3,675	-25	-0.68	99,400	-
[1975]	26/03/26	3,755	3,770	3,670	3,700	-80	-2.12	63,900	-
[1975]	26/03/25	3,760	3,790	3,745	3,780	+90	+2.44	103,700	-
[1975]	26/03/24	3,660	3,690	3,615	3,690	+170	+4.83	109,200	-
[1975]	26/03/23	3,575	3,595	3,475	3,520	-195	-5.25	94,700	-
[1975]	26/03/19	3,755	3,775	3,705	3,715	-210	-5.35	96,400	-
[1975]	26/03/18	3,790	3,925	3,785	3,925	+205	+5.51	62,200	-
[1975]	26/03/17	3,760	3,815	3,715	3,720	-5	-0.13	57,700	-
[1975]	26/03/16	3,740	3,780	3,650	3,725	-20	-0.53	79,100	-
[1975]	26/03/13	3,715	3,805	3,715	3,745	-100	-2.60	100,500	-
[1975]	26/03/12	3,905	3,935	3,825	3,845	-120	-3.03	88,600	-
[1975]	26/03/11	4,040	4,055	3,965	3,965	-20	-0.50	94,700	-
[1975]	26/03/10	4,000	4,090	3,930	3,985	+125	+3.24	84,100	-
[1975]	26/03/09	3,855	3,895	3,720	3,860	-275	-6.65	154,900	-
[1975]	26/03/06	4,175	4,200	4,050	4,135	-120	-2.82	126,900	-
[1975]	26/03/05	4,260	4,375	4,120	4,255	+65	+1.55	170,500	-
[1975]	26/03/04	4,335	4,430	4,075	4,190	-350	-7.71	160,300	-
[1975]	26/03/03	4,760	4,815	4,530	4,540	-265	-5.52	101,100	-
[1975]	26/03/02	4,710	4,825	4,590	4,805	+25	+0.52	90,800	-
[1975]	26/02/27	4,660	4,795	4,640	4,780	+120	+2.58	93,100	-
[1975]	26/02/26	4,635	4,720	4,600	4,660	-20	-0.43	77,700	-
[1975]	26/02/25	4,650	4,750	4,555	4,680	+25	+0.54	93,100	-
[1975]	26/02/24	4,600	4,690	4,540	4,655	+80	+1.75	93,900	-
[1975]	26/02/20	4,505	4,605	4,420	4,575	0	0.00	94,400	-
[1975]	26/02/19	4,600	4,600	4,480	4,575	-25	-0.54	78,500	-
[1975]	26/02/18	4,580	4,650	4,535	4,600	+70	+1.55	102,900	-
[1975]	26/02/17	4,490	4,575	4,380	4,530	+50	+1.12	122,300	-
[1975]	26/02/16	4,395	4,515	4,285	4,480	+100	+2.28	142,700	-
[1975]	26/02/13	4,720	4,720	4,210	4,380	+80	+1.86	387,200	-
[1975]	26/02/12	4,210	4,310	4,110	4,300	+140	+3.37	185,800	-
[1975]	26/02/10	4,075	4,175	4,065	4,160	+80	+1.96	89,800	-
[1975]	26/02/09	4,035	4,090	4,000	4,080	+145	+3.68	103,700	-
[1975]	26/02/06	3,760	3,935	3,735	3,935	+175	+4.65	149,100	-
[1975]	26/02/05	3,780	3,785	3,690	3,760	+50	+1.35	88,000	-
[1975]	26/02/04	3,715	3,760	3,685	3,710	-30	-0.80	91,700	-
[1975]	26/02/03	3,645	3,750	3,625	3,740	+140	+3.89	94,700	-
[1975]	26/02/02	3,635	3,705	3,595	3,600	0	0.00	71,600	-
[1975]	26/01/30	3,655	3,655	3,580	3,600	-55	-1.50	51,200	-
[1975]	26/01/29	3,675	3,695	3,595	3,655	-20	-0.54	65,300	-
[1975]	26/01/28	3,775	3,775	3,660	3,675	-105	-2.78	61,600	-
[1975]	26/01/27	3,795	3,800	3,750	3,780	-40	-1.05	55,000	-
[1975]	26/01/26	3,880	3,895	3,805	3,820	-130	-3.29	80,700	-
[1975]	26/01/23	3,880	3,965	3,870	3,950	+55	+1.41	65,000	-
[1975]	26/01/22	3,860	4,010	3,830	3,895	+75	+1.96	98,500	-
[1975]	26/01/21	3,700	3,845	3,690	3,820	+20	+0.53	56,900	-
[1975]	26/01/20	3,895	3,930	3,770	3,800	-95	-2.44	68,200	-
[1975]	26/01/19	3,850	3,925	3,815	3,895	+55	+1.43	69,300	-
[1975]	26/01/16	3,790	3,850	3,755	3,840	+65	+1.72	72,600	-
[1975]	26/01/15	3,725	3,785	3,725	3,775	+10	+0.27	52,600	-
[1975]	26/01/14	3,685	3,765	3,680	3,765	+80	+2.17	51,300	-
[1975]	26/01/13	3,690	3,710	3,645	3,685	+65	+1.80	58,400	-
[1975]	26/01/09	3,595	3,625	3,555	3,620	+25	+0.70	52,900	-
[1975]	26/01/08	3,585	3,625	3,565	3,595	+15	+0.42	65,900	-
[1975]	26/01/07	3,595	3,620	3,560	3,580	-40	-1.10	54,900	-
[1975]	26/01/06	3,580	3,665	3,570	3,620	+65	+1.83	69,900	-
[1975]	26/01/05	3,460	3,580	3,460	3,555	+95	+2.75	77,600	-
[1975]	25/12/30	3,475	3,500	3,440	3,460	-15	-0.43	42,200	-
[1975]	25/12/29	3,470	3,500	3,445	3,475	-10	-0.29	53,600	-
[1975]	25/12/26	3,530	3,560	3,460	3,485	-35	-0.99	43,300	-
[1975]	25/12/25	3,515	3,530	3,465	3,520	+40	+1.15	45,100	-
[1975]	25/12/24	3,470	3,490	3,450	3,480	+30	+0.87	40,200	-
[1975]	25/12/23	3,485	3,495	3,440	3,450	-35	-1.00	36,500	-
[1975]	25/12/22	3,515	3,530	3,460	3,485	-10	-0.29	63,000	-
[1975]	25/12/19	3,410	3,510	3,405	3,495	+105	+3.10	134,800	-
[1975]	25/12/18	3,420	3,420	3,330	3,390	-20	-0.59	54,600	-
[1975]	25/12/17	3,400	3,425	3,330	3,410	+40	+1.19	70,200	-
[1975]	25/12/16	3,395	3,420	3,355	3,370	-50	-1.46	64,800	-
[1975]	25/12/15	3,405	3,420	3,355	3,420	+10	+0.29	32,600	-
[1975]	25/12/12	3,405	3,420	3,350	3,410	+70	+2.10	61,700	-
[1975]	25/12/11	3,410	3,435	3,335	3,340	-60	-1.76	68,200	-
[1975]	25/12/10	3,350	3,420	3,320	3,400	+75	+2.26	119,900	-
[1975]	25/12/09	3,275	3,325	3,255	3,325	+50	+1.53	60,700	-
[1975]	25/12/08	3,245	3,315	3,245	3,275	0	0.00	75,400	-
[1975]	25/12/05	3,200	3,295	3,165	3,275	+75	+2.34	80,800	-
[1975]	25/12/04	3,240	3,295	3,170	3,200	-20	-0.62	190,400	-
[1975]	25/12/03	3,265	3,285	3,220	3,220	-15	-0.46	83,100	-
[1975]	25/12/02	3,315	3,320	3,215	3,235	-135	-4.01	113,300	-
[1975]	25/12/01	3,230	3,375	3,175	3,370	+165	+5.15	171,400	-
[1975]	25/11/28	3,160	3,235	3,140	3,205	+35	+1.10	101,200	-
[1975]	25/11/27	3,070	3,170	3,060	3,170	+100	+3.26	105,900	-
[1975]	25/11/26	3,050	3,075	3,035	3,070	+45	+1.49	76,600	-
[1975]	25/11/25	3,065	3,075	3,020	3,025	0	0.00	104,500	-
[1975]	25/11/21	2,881	3,025	2,881	3,025	+94	+3.21	126,100	-
[1975]	25/11/20	2,916	2,980	2,905	2,931	+65	+2.27	112,700	-
[1975]	25/11/19	2,885	2,906	2,825	2,866	-16	-0.56	96,900	-
[1975]	25/11/18	2,950	2,955	2,847	2,882	-99	-3.32	185,700	-
[1975]	25/11/17	2,981	3,030	2,946	2,981	+7	+0.24	192,200	-
[1975]	25/11/14	3,055	3,110	2,963	2,974	-416	-12.27	464,400	-
[1975]	25/11/13	3,320	3,420	3,305	3,390	+110	+3.35	165,300	-
[1975]	25/11/12	3,300	3,310	3,240	3,280	0	0.00	85,400	-
[1975]	25/11/11	3,280	3,295	3,230	3,280	+15	+0.46	85,300	-
[1975]	25/11/10	3,280	3,310	3,245	3,265	+30	+0.93	57,300	-
[1975]	25/11/07	3,210	3,250	3,195	3,235	-45	-1.37	62,900	-
[1975]	25/11/06	3,220	3,315	3,200	3,280	+90	+2.82	74,700	-
[1975]	25/11/05	3,160	3,205	3,055	3,190	-20	-0.62	146,600	-
[1975]	25/11/04	3,160	3,245	3,130	3,210	+65	+2.07	77,600	-
[1975]	25/10/31	3,120	3,170	3,115	3,145	+35	+1.13	81,300	-
[1975]	25/10/30	3,115	3,155	3,100	3,110	+20	+0.65	239,600	-
[1975]	25/10/29	3,090	3,205	3,065	3,090	+121	+4.08	167,000	-
[1975]	25/10/28	3,125	3,135	2,961	2,969	-151	-4.84	132,500	-
[1975]	25/10/27	3,075	3,130	3,055	3,120	+65	+2.13	75,100	-
[1975]	25/10/24	3,080	3,090	3,020	3,055	+15	+0.49	66,700	-
[1975]	25/10/23	3,040	3,055	3,025	3,040	-10	-0.33	58,700	-
[1975]	25/10/22	3,000	3,050	3,000	3,050	+51	+1.70	60,700	-
[1975]	25/10/21	3,005	3,030	2,983	2,999	-26	-0.86	59,900	-
[1975]	25/10/20	3,045	3,055	3,005	3,025	+32	+1.07	50,700	-
[1975]	25/10/17	3,005	3,030	2,980	2,993	-37	-1.22	73,800	-
[1975]	25/10/16	3,060	3,120	3,030	3,030	-25	-0.82	58,200	-
[1975]	25/10/15	3,010	3,080	3,010	3,055	+45	+1.50	51,700	-
[1975]	25/10/14	2,957	3,050	2,955	3,010	+27	+0.91	95,100	-
[1975]	25/10/10	3,060	3,060	2,956	2,983	-117	-3.77	101,700	-
[1975]	25/10/09	3,160	3,160	3,060	3,100	-30	-0.96	61,100	-
[1975]	25/10/08	3,170	3,280	3,120	3,130	-55	-1.73	128,400	-
[1975]	25/10/07	3,140	3,225	3,100	3,185	+70	+2.25	75,200	-
[1975]	25/10/06	3,070	3,125	3,055	3,115	+115	+3.83	63,800	-
[1975]	25/10/03	2,947	3,000	2,937	3,000	+30	+1.01	62,500	-
[1975]	25/10/02	3,105	3,130	2,960	2,970	-135	-4.35	93,300	-
[1975]	25/10/01	3,125	3,140	3,080	3,105	-20	-0.64	78,800	-
[1975]	25/09/30	3,125	3,155	3,055	3,125	-10	-0.32	78,800	-
[1975]	25/09/29	3,180	3,200	3,105	3,135	-80	-2.49	71,000	-
[1975]	25/09/26	3,130	3,225	3,130	3,215	+85	+2.72	93,800	-
[1975]	25/09/25	3,125	3,145	3,105	3,130	+20	+0.64	59,300	-
[1975]	25/09/24	3,150	3,150	3,095	3,110	-30	-0.96	87,800	-
[1975]	25/09/22	3,175	3,185	3,130	3,140	+10	+0.32	76,300	-
[1975]	25/09/19	3,130	3,205	3,100	3,130	-10	-0.32	799,700	-
[1975]	25/09/18	3,155	3,160	3,115	3,140	-15	-0.48	54,000	-
[1975]	25/09/17	3,120	3,170	3,080	3,155	+35	+1.12	96,000	-
[1975]	25/09/16	3,080	3,150	3,070	3,120	+50	+1.63	92,000	-
[1975]	25/09/12	3,130	3,155	3,050	3,070	-85	-2.69	132,900	-
[1975]	25/09/11	3,140	3,185	3,130	3,155	+15	+0.48	51,000	-
[1975]	25/09/10	3,140	3,210	3,110	3,140	-5	-0.16	98,800	-
[1975]	25/09/09	3,175	3,210	3,130	3,145	-20	-0.63	58,000	-
[1975]	25/09/08	3,185	3,190	3,125	3,165	+5	+0.16	43,600	-
[1975]	25/09/05	3,140	3,175	3,090	3,160	+40	+1.28	59,400	-