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
[1982]	26/10/29	3,370	3,415	3,325	3,395	+45	+1.343284	448,900	140,094,816,256
[1982]	26/10/28	3,380	3,415	3,320	3,350	+10	+0.299401	108,300	138,237,886,464
[1982]	26/10/27	3,340	3,355	3,310	3,340	+60	+1.829268	81,800	137,825,239,040
[1982]	26/10/26	3,230	3,300	3,210	3,280	+120	+3.797468	107,000	135,349,329,920
[1982]	26/10/23	3,185	3,190	3,030	3,160	-25	-0.784929	140,300	130,397,528,064
[1982]	26/10/22	3,255	3,275	3,160	3,185	-45	-1.393189	82,900	131,429,154,816
[1982]	26/10/21	3,225	3,260	3,215	3,230	+75	+2.377179	75,700	133,286,076,416
[1982]	26/10/20	3,325	3,325	3,145	3,155	-170	-5.112782	97,100	130,191,204,352
[1982]	26/10/19	3,300	3,365	3,295	3,325	-30	-0.894188	64,600	137,206,259,712
[1982]	26/10/16	3,305	3,380	3,275	3,355	+115	+3.549383	77,200	138,444,210,176
[1982]	26/10/15	3,375	3,400	3,225	3,240	-170	-4.985337	119,700	133,698,732,032
[1982]	26/10/14	3,390	3,470	3,390	3,410	+30	+0.887574	118,500	140,713,787,392
[1982]	26/10/13	3,255	3,400	3,225	3,380	+125	+3.840246	208,200	139,475,828,736
[1982]	26/10/09	3,195	3,260	3,185	3,255	+60	+1.877934	81,900	134,317,703,168
[1982]	26/10/08	3,185	3,215	3,085	3,195	-15	-0.46729	127,800	131,841,802,240
[1982]	26/10/07	3,215	3,260	3,190	3,210	+10	+0.3125	41,100	132,460,781,568
[1982]	26/10/06	3,235	3,240	3,175	3,200	-10	-0.311526	63,200	132,048,125,952
[1982]	26/10/05	3,240	3,240	3,170	3,210	+15	+0.469484	65,700	132,460,781,568
[1982]	26/10/02	3,195	3,240	3,180	3,195	-25	-0.776398	51,900	131,841,802,240
[1982]	26/10/01	3,175	3,240	3,165	3,220	+30	+0.940439	61,500	132,873,428,992
[1982]	26/09/30	3,185	3,230	3,160	3,190	+15	+0.472441	79,000	131,635,478,528
[1982]	26/09/29	3,235	3,305	3,135	3,175	-90	-2.756508	81,300	131,016,499,200
[1982]	26/09/28	3,310	3,380	3,245	3,265	-15	-0.457317	109,800	134,730,358,784
[1982]	26/09/25	3,300	3,305	3,255	3,280	+10	+0.30581	74,500	135,349,329,920
[1982]	26/09/24	3,250	3,270	3,205	3,270	+50	+1.552795	95,700	134,936,682,496
[1982]	26/09/18	3,235	3,250	3,200	3,220	-5	-0.155039	126,900	132,873,428,992
[1982]	26/09/17	3,170	3,230	3,155	3,225	+115	+3.697749	65,500	133,079,752,704
[1982]	26/09/16	3,080	3,130	3,080	3,110	+40	+1.302932	48,700	128,334,274,560
[1982]	26/09/15	3,080	3,085	3,045	3,070	+10	+0.326797	39,800	126,683,676,672
[1982]	26/09/14	3,030	3,095	3,020	3,060	-15	-0.487805	56,500	126,271,021,056
[1982]	26/09/11	2,989	3,115	2,980	3,075	-20	-0.646204	87,800	126,890,000,384
[1982]	26/09/10	3,195	3,205	3,075	3,095	-105	-3.28125	71,800	127,715,295,232
[1982]	26/09/09	3,110	3,215	3,100	3,200	+55	+1.748808	107,900	132,048,125,952
[1982]	26/09/08	3,120	3,215	3,090	3,145	-15	-0.474684	123,700	129,778,548,736
[1982]	26/09/07	3,050	3,160	3,050	3,160	+168	+5.614973	172,400	130,397,528,064
[1982]	26/09/04	2,969	3,000	2,923	2,992	+37	+1.252115	149,900	123,464,998,912
[1982]	26/09/03	2,944	2,971	2,914	2,955	+19	+0.647139	96,100	121,938,190,336
[1982]	26/09/02	3,005	3,040	2,915	2,936	-104	-3.421053	113,900	121,154,158,592
[1982]	26/09/01	2,953	3,065	2,940	3,040	+87	+2.946156	148,000	125,445,718,016
[1982]	26/08/31	2,935	2,970	2,923	2,953	-23	-0.772849	101,300	121,855,664,128
[1982]	26/08/28	3,015	3,020	2,965	2,976	-39	-1.293532	80,600	122,804,756,480
[1982]	26/08/27	3,020	3,040	2,998	3,015	+15	+0.5	63,000	124,414,099,456
[1982]	26/08/26	3,015	3,025	2,991	3,000	+22	+0.738751	54,300	123,795,120,128
[1982]	26/08/25	3,010	3,030	2,964	2,978	-37	-1.227197	73,500	122,887,290,880
[1982]	26/08/24	2,924	3,030	2,914	3,015	+82	+2.795772	75,000	124,414,099,456
[1982]	26/08/21	2,906	2,933	2,870	2,933	-21	-0.7109	76,300	121,030,361,088
[1982]	26/08/20	2,874	2,956	2,874	2,954	+82	+2.855153	66,900	121,896,927,232
[1982]	26/08/19	2,930	2,933	2,860	2,872	-128	-4.266667	118,100	118,513,197,056
[1982]	26/08/18	3,055	3,070	3,000	3,000	-10	-0.332226	65,500	123,795,120,128
[1982]	26/08/17	3,015	3,135	2,986	3,010	+30	+1.006711	100,000	124,207,767,552
[1982]	26/08/14	2,974	2,998	2,953	2,980	-4	-0.134048	82,900	122,969,817,088
[1982]	26/08/13	2,952	3,005	2,932	2,984	+57	+1.947386	90,300	123,134,877,696
[1982]	26/08/12	2,918	2,954	2,896	2,927	-18	-0.611205	106,800	120,782,774,272
[1982]	26/08/10	2,850	2,963	2,827	2,945	+134	+4.766987	154,700	121,525,542,912
[1982]	26/08/07	2,960	2,995	2,811	2,811	-177	-5.923695	224,500	115,996,024,832
[1982]	26/08/06	2,892	3,260	2,825	2,988	+83	+2.857143	461,300	123,299,913,728
[1982]	26/08/05	2,799	2,905	2,770	2,905	+135	+4.873646	140,300	119,874,920,448
[1982]	26/08/04	2,771	2,804	2,750	2,770	+12	+0.435098	100,900	114,304,139,264
[1982]	26/08/03	2,779	2,806	2,677	2,758	-27	-0.969479	132,100	113,808,957,440
[1982]	26/07/31	2,815	2,837	2,737	2,785	+13	+0.468975	130,000	114,923,110,400
[1982]	26/07/30	2,742	2,800	2,710	2,772	-6	-0.215983	100,200	114,386,665,472
[1982]	26/07/29	2,888	2,890	2,728	2,778	-72	-2.526316	146,800	114,634,260,480
[1982]	26/07/28	2,889	2,889	2,817	2,850	-89	-3.028241	76,400	117,605,343,232
[1982]	26/07/27	2,929	2,939	2,837	2,939	+53	+1.836452	145,700	121,277,931,520
[1982]	26/07/24	2,875	2,938	2,795	2,886	-27	-0.92688	98,500	119,090,880,512
[1982]	26/07/23	2,918	2,938	2,892	2,913	+25	+0.865651	108,500	120,205,041,664
[1982]	26/07/22	2,894	2,948	2,854	2,888	+41	+1.440112	124,500	119,173,414,912
[1982]	26/07/21	2,768	2,847	2,754	2,847	+122	+4.477064	92,400	117,481,545,728
[1982]	26/07/17	2,851	2,870	2,675	2,725	-147	-5.118384	111,000	-
[1982]	26/07/16	2,930	2,934	2,856	2,872	-62	-2.113156	61,900	-
[1982]	26/07/15	2,875	2,939	2,863	2,934	+74	+2.587413	49,700	-
[1982]	26/07/14	2,887	2,910	2,840	2,860	+15	+0.527241	78,600	-
[1982]	26/07/13	2,972	2,997	2,841	2,845	-120	-4.047218	82,000	-
[1982]	26/07/10	3,110	3,110	2,963	2,965	-95	-3.104575	82,900	-
[1982]	26/07/09	3,060	3,115	3,060	3,060	+5	+0.163666	47,800	-
[1982]	26/07/08	3,115	3,175	3,055	3,055	-165	-5.124224	87,200	-
[1982]	26/07/07	3,230	3,325	3,205	3,220	+55	+1.737757	109,300	-
[1982]	26/07/06	3,135	3,195	3,135	3,165	+75	+2.427184	56,100	-
[1982]	26/07/03	3,050	3,110	3,045	3,090	+20	+0.651466	64,900	-
[1982]	26/07/02	3,125	3,145	3,055	3,070	+10	+0.326797	78,800	-
[1982]	26/07/01	3,060	3,120	3,060	3,060	-20	-0.649351	45,900	-
[1982]	26/06/30	3,130	3,180	3,045	3,080	-50	-1.597444	77,800	-
[1982]	26/06/29	3,130	3,170	3,085	3,130	+25	+0.805153	77,400	-
[1982]	26/06/26	3,090	3,135	3,060	3,105	+15	+0.485437	45,300	-
[1982]	26/06/25	3,145	3,150	3,070	3,090	0	0	52,200	-
[1982]	26/06/24	3,055	3,115	3,050	3,090	+5	+0.162075	59,200	-
[1982]	26/06/23	3,200	3,215	3,080	3,085	-90	-2.834646	55,800	-
[1982]	26/06/22	3,080	3,190	3,060	3,175	+95	+3.084416	74,800	-
[1982]	26/06/19	3,155	3,190	3,075	3,080	-55	-1.754386	88,800	-
[1982]	26/06/18	3,105	3,175	3,100	3,135	+60	+1.95122	44,900	-
[1982]	26/06/17	3,120	3,140	3,075	3,075	+15	+0.490196	49,400	-
[1982]	26/06/16	3,110	3,120	3,050	3,060	-90	-2.857143	45,300	-
[1982]	26/06/15	3,070	3,150	3,035	3,150	+177	+5.953582	75,100	-
[1982]	26/06/12	3,045	3,060	2,966	2,973	-21	-0.701403	99,600	-
[1982]	26/06/11	2,955	3,005	2,891	2,994	+39	+1.319797	84,900	-
[1982]	26/06/10	2,914	3,020	2,912	2,955	+54	+1.861427	94,800	-
[1982]	26/06/09	2,918	2,956	2,879	2,901	+15	+0.519751	81,500	-
[1982]	26/06/08	2,834	2,891	2,812	2,886	-74	-2.5	94,400	-
[1982]	26/06/05	2,937	3,015	2,929	2,960	+36	+1.23119	66,200	-
[1982]	26/06/04	2,899	2,960	2,885	2,924	+11	+0.377618	91,300	-
[1982]	26/06/03	2,902	2,929	2,845	2,913	+11	+0.379049	69,700	-
[1982]	26/06/02	2,984	2,984	2,858	2,902	-123	-4.066116	118,200	-
[1982]	26/06/01	3,095	3,115	3,010	3,025	-90	-2.889246	79,300	-
[1982]	26/05/29	3,080	3,175	3,040	3,115	+35	+1.136364	111,200	-
[1982]	26/05/28	3,055	3,110	3,000	3,080	+25	+0.818331	98,400	-
[1982]	26/05/27	3,170	3,170	3,025	3,055	-75	-2.396166	88,900	-
[1982]	26/05/26	2,999	3,175	2,988	3,130	+75	+2.454992	104,000	-
[1982]	26/05/25	3,020	3,090	2,912	3,055	+60	+2.003339	137,000	-
[1982]	26/05/22	3,025	3,080	2,935	2,995	+21	+0.70612	120,600	-
[1982]	26/05/21	2,983	2,996	2,933	2,974	+91	+3.156434	129,800	-
[1982]	26/05/20	3,060	3,060	2,821	2,883	-137	-4.536424	171,800	-
[1982]	26/05/19	3,005	3,075	2,974	3,020	+27	+0.902105	130,100	-
[1982]	26/05/18	3,125	3,135	2,953	2,993	-192	-6.028257	208,900	-
[1982]	26/05/15	3,315	3,390	3,155	3,185	-130	-3.921569	191,200	-
[1982]	26/05/14	3,365	3,390	3,255	3,315	-120	-3.49345	248,500	-
[1982]	26/05/13	3,210	3,470	3,070	3,435	+240	+7.511737	530,500	-
[1982]	26/05/12	3,175	3,250	3,155	3,195	+60	+1.913876	136,800	-
[1982]	26/05/11	3,100	3,170	3,085	3,135	+30	+0.966184	97,200	-
[1982]	26/05/08	3,135	3,150	3,040	3,105	+40	+1.305057	122,200	-
[1982]	26/05/07	3,095	3,145	3,060	3,065	+55	+1.827243	116,700	-
[1982]	26/05/01	3,040	3,040	2,963	3,010	0	0	47,500	-
[1982]	26/04/30	3,045	3,070	2,970	3,010	-90	-2.903226	110,200	-
[1982]	26/04/28	2,912	3,100	2,912	3,100	+219	+7.601527	256,000	-
[1982]	26/04/27	2,832	2,881	2,785	2,881	+44	+1.550934	63,200	-
[1982]	26/04/24	2,842	2,850	2,790	2,837	-26	-0.908138	61,300	-
[1982]	26/04/23	2,829	2,865	2,788	2,863	-9	-0.31337	64,200	-
[1982]	26/04/22	2,899	2,909	2,851	2,872	-3	-0.104348	73,300	-
[1982]	26/04/21	2,888	2,904	2,861	2,875	-13	-0.450139	61,500	-
[1982]	26/04/20	2,944	2,992	2,866	2,888	-6	-0.207326	98,200	-
[1982]	26/04/17	2,949	2,994	2,845	2,894	-100	-3.340013	106,000	-
[1982]	26/04/16	3,055	3,085	2,958	2,994	-31	-1.024793	95,300	-
[1982]	26/04/15	3,095	3,175	3,010	3,025	-45	-1.465798	90,300	-
[1982]	26/04/14	3,070	3,110	3,050	3,070	+30	+0.986842	78,400	-
[1982]	26/04/13	3,095	3,145	3,020	3,040	-40	-1.298701	84,600	-
[1982]	26/04/10	3,140	3,175	3,070	3,080	-25	-0.805153	106,600	-
[1982]	26/04/09	3,030	3,115	3,030	3,105	+129	+4.334677	155,700	-
[1982]	26/04/08	2,982	2,986	2,924	2,976	+144	+5.084746	100,800	-
[1982]	26/04/07	2,833	2,859	2,776	2,832	+29	+1.034606	76,200	-
[1982]	26/04/06	2,840	2,862	2,803	2,803	-49	-1.718093	43,700	-
[1982]	26/04/03	2,860	2,895	2,842	2,852	+5	+0.175623	60,100	-
[1982]	26/04/02	2,875	2,922	2,816	2,847	-21	-0.732218	57,400	-
[1982]	26/04/01	2,849	2,868	2,769	2,868	+169	+6.261578	90,000	-
[1982]	26/03/31	2,726	2,786	2,677	2,699	-89	-3.192253	152,400	-
[1982]	26/03/30	2,675	2,837	2,675	2,788	-127	-4.356775	122,900	-
[1982]	26/03/27	2,900	2,920	2,870	2,915	+30	+1.039861	82,200	-
[1982]	26/03/26	2,950	2,950	2,850	2,885	-45	-1.535836	54,000	-
[1982]	26/03/25	2,925	2,980	2,925	2,930	+90	+3.169014	98,200	-
[1982]	26/03/24	2,860	2,870	2,795	2,840	+75	+2.712477	64,600	-
[1982]	26/03/23	2,850	2,855	2,740	2,765	-175	-5.952381	141,400	-
[1982]	26/03/19	2,970	3,010	2,925	2,940	-115	-3.764321	114,000	-
[1982]	26/03/18	2,995	3,080	2,995	3,055	+110	+3.735144	94,200	-
[1982]	26/03/17	2,940	2,990	2,930	2,945	+55	+1.903114	102,200	-
[1982]	26/03/16	2,900	2,950	2,845	2,890	-40	-1.365188	129,600	-
[1982]	26/03/13	2,860	2,995	2,860	2,930	-25	-0.846024	115,200	-
[1982]	26/03/12	2,970	3,010	2,950	2,955	-90	-2.955665	86,000	-
[1982]	26/03/11	3,100	3,105	3,045	3,045	-10	-0.327332	104,800	-
[1982]	26/03/10	2,935	3,055	2,925	3,055	+170	+5.892548	136,000	-
[1982]	26/03/09	2,850	2,955	2,770	2,885	-215	-6.935484	158,800	-
[1982]	26/03/06	3,035	3,115	3,005	3,100	-25	-0.8	123,000	-
[1982]	26/03/05	3,115	3,205	3,080	3,125	+110	+3.648425	136,600	-
[1982]	26/03/04	3,030	3,095	2,910	3,015	-145	-4.588608	181,200	-
[1982]	26/03/03	3,200	3,260	3,135	3,160	-55	-1.710731	125,200	-
[1982]	26/03/02	3,165	3,250	3,150	3,215	-50	-1.531394	106,800	-
[1982]	26/02/27	3,035	3,285	3,010	3,265	+250	+8.291874	233,800	-
[1982]	26/02/26	3,005	3,060	3,000	3,015	-35	-1.147541	113,200	-
[1982]	26/02/25	3,135	3,135	2,985	3,050	-85	-2.711324	205,400	-
[1982]	26/02/24	3,200	3,200	3,075	3,135	-50	-1.569859	123,600	-
[1982]	26/02/20	3,180	3,215	3,150	3,185	-10	-0.312989	66,200	-
[1982]	26/02/19	3,145	3,195	3,120	3,195	+25	+0.788644	67,200	-
[1982]	26/02/18	3,130	3,195	3,125	3,170	+40	+1.277955	93,600	-
[1982]	26/02/17	3,155	3,210	3,095	3,130	-65	-2.034429	149,400	-
[1982]	26/02/16	3,285	3,320	3,125	3,195	-140	-4.197901	211,200	-
[1982]	26/02/13	3,375	3,410	3,230	3,335	-90	-2.627737	279,400	-
[1982]	26/02/12	3,025	3,485	3,010	3,425	+440	+14.740369	503,800	-
[1982]	26/02/10	2,710	3,135	2,710	2,985	+325	+12.218045	475,400	-
[1982]	26/02/09	2,675	2,700	2,640	2,660	+70	+2.702703	107,200	-
[1982]	26/02/06	2,515	2,595	2,500	2,590	+50	+1.968504	83,000	-
[1982]	26/02/05	2,525	2,555	2,505	2,540	+40	+1.6	61,000	-
[1982]	26/02/04	2,530	2,530	2,482.5	2,500	-30	-1.185771	59,400	-
[1982]	26/02/03	2,442.5	2,555	2,432.5	2,530	+122.5	+5.088266	106,200	-
[1982]	26/02/02	2,440	2,457.5	2,407.5	2,407.5	+2.5	+0.10395	58,200	-
[1982]	26/01/30	2,412.5	2,417.5	2,375	2,405	-7.5	-0.310881	57,000	-
[1982]	26/01/29	2,412.5	2,425	2,370	2,412.5	-12.5	-0.515464	53,400	-
[1982]	26/01/28	2,462.5	2,462.5	2,415	2,425	-57.5	-2.316213	45,000	-
[1982]	26/01/27	2,497.5	2,497.5	2,465	2,482.5	-27.5	-1.095618	39,000	-
[1982]	26/01/26	2,525	2,545	2,500	2,510	-55	-2.14425	45,400	-
[1982]	26/01/23	2,575	2,605	2,555	2,565	+20	+0.785855	46,800	-
[1982]	26/01/22	2,550	2,565	2,525	2,545	+15	+0.592885	57,800	-
[1982]	26/01/21	2,545	2,565	2,520	2,530	-55	-2.12766	61,400	-
[1982]	26/01/20	2,640	2,640	2,565	2,585	-55	-2.083333	53,400	-
[1982]	26/01/19	2,630	2,675	2,625	2,640	+15	+0.571429	52,000	-
[1982]	26/01/16	2,575	2,635	2,570	2,625	+50	+1.941748	60,400	-
[1982]	26/01/15	2,570	2,600	2,565	2,575	0	0	52,800	-
[1982]	26/01/14	2,555	2,580	2,555	2,575	+30	+1.178782	37,000	-
[1982]	26/01/13	2,565	2,580	2,515	2,545	+47.5	+1.901902	58,000	-
[1982]	26/01/09	2,475	2,500	2,457.5	2,497.5	+30	+1.215805	45,000	-
[1982]	26/01/08	2,450	2,485	2,437.5	2,467.5	+7.5	+0.304878	71,200	-
[1982]	26/01/07	2,492.5	2,500	2,440	2,460	-60	-2.380952	96,400	-
[1982]	26/01/06	2,450	2,540	2,445	2,520	+102.5	+4.239917	87,400	-
[1982]	26/01/05	2,397.5	2,432.5	2,397.5	2,417.5	+30	+1.256545	80,600	-
[1982]	25/12/30	2,385	2,412.5	2,370	2,387.5	0	0	57,400	-
[1982]	25/12/29	2,397.5	2,427.5	2,375	2,387.5	+7.5	+0.315126	86,800	-
[1982]	25/12/26	2,402.5	2,430	2,370	2,380	-22.5	-0.936524	64,600	-
[1982]	25/12/25	2,342.5	2,405	2,340	2,402.5	+65	+2.780749	102,000	-
[1982]	25/12/24	2,340	2,375	2,330	2,337.5	+15	+0.645856	55,200	-
[1982]	25/12/23	2,322.5	2,347.5	2,310	2,322.5	0	0	73,600	-
[1982]	25/12/22	2,365	2,372.5	2,302.5	2,322.5	-30	-1.275239	74,600	-
[1982]	25/12/19	2,282.5	2,367.5	2,282.5	2,352.5	+70	+3.066813	80,800	-
[1982]	25/12/18	2,285	2,307.5	2,275	2,282.5	+5	+0.219539	42,400	-
[1982]	25/12/17	2,295	2,305	2,262.5	2,277.5	0	0	52,000	-
[1982]	25/12/16	2,270	2,290	2,237.5	2,277.5	0	0	102,800	-
[1982]	25/12/15	2,277.5	2,302.5	2,245	2,277.5	0	0	67,600	-
[1982]	25/12/12	2,255	2,285	2,245	2,277.5	+72.5	+3.287982	68,000	-
[1982]	25/12/11	2,245	2,257.5	2,202.5	2,205	-50	-2.217295	25,400	-
[1982]	25/12/10	2,192.5	2,255	2,180	2,255	+52.5	+2.383655	73,200	-
[1982]	25/12/09	2,257.5	2,277.5	2,192.5	2,202.5	-62.5	-2.759382	61,200	-
[1982]	25/12/08	2,270	2,282.5	2,245	2,265	+12.5	+0.554939	43,000	-
[1982]	25/12/05	2,257.5	2,287.5	2,235	2,252.5	0	0	80,400	-
[1982]	25/12/04	2,247.5	2,275	2,230	2,252.5	-7.5	-0.331858	61,200	-
[1982]	25/12/03	2,297.5	2,297.5	2,260	2,260	-47.5	-2.058505	47,400	-
[1982]	25/12/02	2,310	2,322.5	2,285	2,307.5	+5	+0.217155	50,800	-
[1982]	25/12/01	2,400	2,400	2,287.5	2,302.5	-97.5	-4.0625	64,200	-
[1982]	25/11/28	2,370	2,420	2,360	2,400	+25	+1.052632	39,800	-
[1982]	25/11/27	2,375	2,422.5	2,375	2,375	+20	+0.849257	75,000	-
[1982]	25/11/26	2,305	2,355	2,305	2,355	+50	+2.169197	51,200	-
[1982]	25/11/25	2,315	2,325	2,290	2,305	+12.5	+0.545256	35,400	-
[1982]	25/11/21	2,292.5	2,317.5	2,280	2,292.5	+5	+0.218579	57,200	-
[1982]	25/11/20	2,290	2,307.5	2,267.5	2,287.5	+32.5	+1.441242	66,800	-
[1982]	25/11/19	2,192.5	2,275	2,192.5	2,255	+62.5	+2.850627	79,200	-
[1982]	25/11/18	2,245	2,255	2,165	2,192.5	-52.5	-2.33853	53,200	-
[1982]	25/11/17	2,187.5	2,245	2,177.5	2,245	+75	+3.456221	65,400	-
[1982]	25/11/14	2,227.5	2,242.5	2,155	2,170	-32.5	-1.475596	84,800	-
[1982]	25/11/13	2,150	2,225	2,150	2,202.5	+35	+1.614764	117,000	-
[1982]	25/11/12	2,135	2,220	2,125	2,167.5	+20	+0.931315	121,000	-
[1982]	25/11/11	2,237.5	2,262.5	2,097.5	2,147.5	-87.5	-3.914989	220,400	-
[1982]	25/11/10	2,252.5	2,275	2,235	2,235	-7.5	-0.334448	56,000	-
[1982]	25/11/07	2,225	2,242.5	2,192.5	2,242.5	+17.5	+0.786517	67,200	-
[1982]	25/11/06	2,182.5	2,245	2,182.5	2,225	+47.5	+2.181401	57,000	-
[1982]	25/11/05	2,185	2,195	2,105	2,177.5	-32.5	-1.470588	93,600	-
[1982]	25/11/04	2,280	2,292.5	2,210	2,210	-60	-2.643172	96,600	-
[1982]	25/10/31	2,312.5	2,357.5	2,255	2,270	-67.5	-2.887701	123,200	-
[1982]	25/10/30	2,222.5	2,357.5	2,222.5	2,337.5	+115	+5.174353	359,800	-
[1982]	25/10/29	2,182.5	2,277.5	2,175	2,222.5	+70	+3.252033	127,000	-
[1982]	25/10/28	2,252.5	2,252.5	2,132.5	2,152.5	-105	-4.651163	84,000	-
[1982]	25/10/27	2,215	2,265	2,197.5	2,257.5	+72.5	+3.318078	68,200	-
[1982]	25/10/24	2,200	2,205	2,165	2,185	-7.5	-0.342075	37,400	-
[1982]	25/10/23	2,167.5	2,202.5	2,167.5	2,192.5	+7.5	+0.343249	40,600	-
[1982]	25/10/22	2,145	2,185	2,137.5	2,185	+52.5	+2.461899	35,600	-
[1982]	25/10/21	2,160	2,180	2,125	2,132.5	-25	-1.158749	50,600	-
[1982]	25/10/20	2,155	2,167.5	2,145	2,157.5	+37.5	+1.768868	51,600	-
[1982]	25/10/17	2,117.5	2,142.5	2,100	2,120	-5	-0.235294	56,600	-
[1982]	25/10/16	2,122.5	2,150	2,107.5	2,125	-20	-0.932401	52,200	-
[1982]	25/10/15	2,107.5	2,177.5	2,107.5	2,145	+42.5	+2.021403	55,600	-
[1982]	25/10/14	2,060	2,120	2,060	2,102.5	+7.5	+0.357995	86,600	-
[1982]	25/10/10	2,095	2,110	2,067.5	2,095	-30	-1.411765	98,200	-
[1982]	25/10/09	2,157.5	2,167.5	2,100	2,125	-17.5	-0.816803	66,600	-
[1982]	25/10/08	2,165	2,172.5	2,132.5	2,142.5	-15	-0.695249	65,200	-
[1982]	25/10/07	2,180	2,180	2,140	2,157.5	-35	-1.596351	57,000	-
[1982]	25/10/06	2,220	2,220	2,180	2,192.5	+30	+1.387283	55,200	-
[1982]	25/10/03	2,137.5	2,167.5	2,137.5	2,162.5	+25	+1.169591	33,200	-
[1982]	25/10/02	2,160	2,172.5	2,127.5	2,137.5	-15	-0.696864	53,600	-
[1982]	25/10/01	2,187.5	2,207.5	2,142.5	2,152.5	-57.5	-2.60181	64,200	-
[1982]	25/09/30	2,230	2,230	2,182.5	2,210	-27.5	-1.22905	63,800	-
[1982]	25/09/29	2,267.5	2,267.5	2,225	2,237.5	-55	-2.399128	41,200	-
[1982]	25/09/26	2,250	2,295	2,250	2,292.5	+45	+2.002225	56,000	-
[1982]	25/09/25	2,265	2,270	2,242.5	2,247.5	-5	-0.221976	33,800	-
[1982]	25/09/24	2,250	2,255	2,225	2,252.5	-7.5	-0.331858	34,200	-
[1982]	25/09/22	2,297.5	2,300	2,257.5	2,260	-27.5	-1.202186	28,200	-
[1982]	25/09/19	2,267.5	2,312.5	2,267.5	2,287.5	+10	+0.439078	55,000	-
[1982]	25/09/18	2,282.5	2,287.5	2,255	2,277.5	-10	-0.437158	55,600	-
[1982]	25/09/17	2,335	2,335	2,275	2,287.5	-47.5	-2.034261	29,400	-
[1982]	25/09/16	2,297.5	2,342.5	2,282.5	2,335	+37.5	+1.632209	45,800	-
[1982]	25/09/12	2,325	2,332.5	2,292.5	2,297.5	-17.5	-0.75594	45,400	-
[1982]	25/09/11	2,315	2,350	2,297.5	2,315	0	0	35,600	-
[1982]	25/09/10	2,297.5	2,337.5	2,297.5	2,315	+17.5	+0.761697	30,400	-
[1982]	25/09/09	2,300	2,320	2,282.5	2,297.5	+20	+0.878156	39,600	-
[1982]	25/09/08	2,282.5	2,287.5	2,275	2,277.5	-5	-0.219058	20,400	-
[1982]	25/09/05	2,307.5	2,307.5	2,260	2,282.5	-30	-1.297297	47,800	-