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
[2975]	26/10/29	1,231	1,241	1,219	1,237	+2.0	+0.16	460,500	46,929,375,232
[2975]	26/10/28	1,275	1,277	1,235	1,235	-25.0	-1.98	158,500	46,853,500,928
[2975]	26/10/27	1,279	1,281	1,258	1,260	-21.0	-1.64	215,200	47,801,950,208
[2975]	26/10/26	1,255	1,287	1,249	1,281	+26.0	+2.07	241,800	48,598,650,880
[2975]	26/10/23	1,238	1,255	1,229	1,255	+20.0	+1.62	202,500	47,612,260,352
[2975]	26/10/22	1,246	1,252	1,227	1,235	-13.0	-1.04	235,100	46,853,500,928
[2975]	26/10/21	1,237	1,258	1,235	1,248	+37.0	+3.06	272,300	47,346,692,096
[2975]	26/10/20	1,242	1,250	1,206	1,211	-39.0	-3.12	269,600	45,942,984,704
[2975]	26/10/19	1,201	1,253	1,201	1,250	+40.0	+3.31	334,200	47,422,570,496
[2975]	26/10/16	1,225	1,227	1,200	1,210	+6.0	+0.50	183,100	45,905,047,552
[2975]	26/10/15	1,202	1,220	1,196	1,204	-23.0	-1.87	257,500	45,677,420,544
[2975]	26/10/14	1,247	1,258	1,219	1,227	-20.0	-1.60	275,500	46,549,995,520
[2975]	26/10/13	1,225	1,252	1,214	1,247	+9.0	+0.73	243,300	47,308,754,944
[2975]	26/10/09	1,232	1,267	1,232	1,238	-1.0	-0.08	338,900	46,967,312,384
[2975]	26/10/08	1,253	1,257	1,228	1,239	-22.0	-1.74	459,700	47,005,249,536
[2975]	26/10/07	1,259	1,290	1,241	1,261	-5.0	-0.39	679,700	47,839,887,360
[2975]	26/10/06	1,247	1,275	1,245	1,266	+17.0	+1.36	576,600	48,029,577,216
[2975]	26/10/05	1,248	1,261	1,231	1,249	-17.0	-1.34	658,400	47,384,633,344
[2975]	26/10/02	1,333	1,333	1,260	1,266	-66.0	-4.95	770,000	48,029,577,216
[2975]	26/10/01	1,277	1,333	1,250	1,332	-65.0	-4.65	1,305,300	50,533,490,688
[2975]	26/09/30	1,390	1,410	1,387	1,397	+17.0	+1.23	427,800	52,999,462,912
[2975]	26/09/29	1,414	1,425	1,375	1,380	-36.0	-2.54	316,100	52,354,519,040
[2975]	26/09/28	1,409	1,426	1,409	1,416	+16.0	+1.14	252,300	53,720,289,280
[2975]	26/09/25	1,419	1,437	1,396	1,400	-13.0	-0.92	316,500	53,113,278,464
[2975]	26/09/24	1,426	1,436	1,410	1,413	-9.0	-0.63	264,500	53,606,473,728
[2975]	26/09/18	1,431	1,443	1,420	1,422	-9.0	-0.63	127,100	53,947,916,288
[2975]	26/09/17	1,407	1,431	1,406	1,431	+29.0	+2.07	143,100	54,289,358,848
[2975]	26/09/16	1,373	1,410	1,373	1,402	+29.0	+2.11	160,800	53,189,152,768
[2975]	26/09/15	1,374	1,380	1,364	1,373	+4.0	+0.29	125,000	52,088,950,784
[2975]	26/09/14	1,339	1,386	1,336	1,369	+9.0	+0.66	129,400	51,937,198,080
[2975]	26/09/11	1,317	1,361	1,313	1,360	-23.0	-1.66	452,500	51,595,755,520
[2975]	26/09/10	1,403	1,405	1,379	1,383	-21.0	-1.50	137,200	52,468,330,496
[2975]	26/09/09	1,415	1,427	1,395	1,404	-26.0	-1.82	233,100	53,265,031,168
[2975]	26/09/08	1,476	1,483	1,426	1,430	-55.0	-3.70	320,400	54,251,421,696
[2975]	26/09/07	1,503	1,513	1,478	1,485	-10.0	-0.67	143,900	56,338,014,208
[2975]	26/09/04	1,476	1,500	1,462	1,495	+20.0	+1.36	156,200	56,717,393,920
[2975]	26/09/03	1,490	1,503	1,475	1,475	-25.0	-1.67	166,900	55,958,634,496
[2975]	26/09/02	1,551	1,557	1,500	1,500	-78.0	-4.94	212,700	56,907,083,776
[2975]	26/09/01	1,549	1,579	1,543	1,578	+15.0	+0.96	124,100	59,866,251,264
[2975]	26/08/31	1,586	1,586	1,560	1,563	-29.0	-1.82	157,500	59,297,181,696
[2975]	26/08/28	1,595	1,613	1,592	1,592	-7.0	-0.44	148,000	60,397,383,680
[2975]	26/08/27	1,601	1,611	1,590	1,599	+6.0	+0.38	119,300	60,662,951,936
[2975]	26/08/26	1,609	1,623	1,592	1,593	-4.0	-0.25	131,300	60,435,324,928
[2975]	26/08/25	1,572	1,600	1,566	1,597	+25.0	+1.59	113,600	60,587,073,536
[2975]	26/08/24	1,596	1,597	1,570	1,572	-14.0	-0.88	80,300	59,638,624,256
[2975]	26/08/21	1,569	1,589	1,566	1,586	+9.0	+0.57	82,100	60,169,756,672
[2975]	26/08/20	1,574	1,584	1,553	1,577	+20.0	+1.28	112,400	59,828,314,112
[2975]	26/08/19	1,580	1,597	1,554	1,557	-34.0	-2.14	129,900	59,069,554,688
[2975]	26/08/18	1,621	1,623	1,589	1,591	-27.0	-1.67	131,800	60,359,446,528
[2975]	26/08/17	1,587	1,625	1,578	1,618	+33.0	+2.08	193,500	61,383,774,208
[2975]	26/08/14	1,600	1,616	1,585	1,585	-13.0	-0.81	116,400	60,131,819,520
[2975]	26/08/13	1,592	1,601	1,581	1,598	+13.0	+0.82	170,700	60,625,014,784
[2975]	26/08/12	1,563	1,585	1,560	1,585	+20.0	+1.28	154,900	60,131,819,520
[2975]	26/08/10	1,559	1,566	1,525	1,565	+15.0	+0.97	135,800	59,373,056,000
[2975]	26/08/07	1,570	1,576	1,541	1,550	-9.0	-0.58	140,000	58,803,986,432
[2975]	26/08/06	1,543	1,566	1,536	1,559	+15.0	+0.97	118,700	59,145,428,992
[2975]	26/08/05	1,512	1,547	1,512	1,544	+47.0	+3.14	114,700	58,576,359,424
[2975]	26/08/04	1,483	1,519	1,479	1,497	+10.0	+0.67	241,800	56,793,268,224
[2975]	26/08/03	1,507	1,517	1,487	1,487	-34.0	-2.24	156,000	56,413,888,512
[2975]	26/07/31	1,492	1,530	1,481	1,521	+28.0	+1.88	146,300	57,703,784,448
[2975]	26/07/30	1,485	1,503	1,479	1,493	+8.0	+0.54	264,800	56,641,519,616
[2975]	26/07/29	1,490	1,494	1,462	1,485	-7.0	-0.47	197,200	56,338,014,208
[2975]	26/07/28	1,520	1,520	1,492	1,492	-8.0	-0.53	157,200	56,603,578,368
[2975]	26/07/27	1,509	1,513	1,492	1,500	+8.0	+0.54	117,000	56,907,083,776
[2975]	26/07/24	1,506	1,514	1,480	1,492	-40.0	-2.61	165,100	56,603,578,368
[2975]	26/07/23	1,585	1,585	1,523	1,532	-36.0	-2.30	120,900	58,121,101,312
[2975]	26/07/22	1,540	1,621	1,529	1,568	+47.0	+3.09	207,700	59,486,871,552
[2975]	26/07/21	1,505	1,532	1,499	1,521	+8.0	+0.53	105,200	57,703,784,448
[2975]	26/07/17	1,569	1,575	1,498	1,513	-64	-4.06	141,900	-
[2975]	26/07/16	1,583	1,618	1,570	1,577	-1	-0.06	145,000	-
[2975]	26/07/15	1,555	1,589	1,550	1,578	+37	+2.40	148,100	-
[2975]	26/07/14	1,503	1,544	1,503	1,541	+40	+2.66	103,500	-
[2975]	26/07/13	1,521	1,541	1,484	1,501	-15	-0.99	159,600	-
[2975]	26/07/10	1,530	1,538	1,514	1,516	-11	-0.72	166,600	-
[2975]	26/07/09	1,532	1,542	1,513	1,527	+2	+0.13	176,200	-
[2975]	26/07/08	1,531	1,542	1,518	1,525	+9	+0.59	132,200	-
[2975]	26/07/07	1,521	1,540	1,502	1,516	-38	-2.45	186,500	-
[2975]	26/07/06	1,531	1,570	1,531	1,554	+35	+2.30	179,700	-
[2975]	26/07/03	1,506	1,529	1,494	1,519	+2	+0.13	180,800	-
[2975]	26/07/02	1,470	1,558	1,467	1,517	+72	+4.98	378,300	-
[2975]	26/07/01	1,541	1,605	1,436	1,445	-164	-10.19	876,300	-
[2975]	26/06/30	1,620	1,632	1,593	1,609	-11	-0.68	323,400	-
[2975]	26/06/29	1,585	1,635	1,578	1,620	+61	+3.91	254,700	-
[2975]	26/06/26	1,556	1,583	1,552	1,559	+5	+0.32	99,200	-
[2975]	26/06/25	1,557	1,566	1,528	1,554	+29	+1.90	117,700	-
[2975]	26/06/24	1,554	1,569	1,520	1,525	-27	-1.74	87,000	-
[2975]	26/06/23	1,555	1,565	1,549	1,552	-20	-1.27	68,100	-
[2975]	26/06/22	1,564	1,582	1,550	1,572	+19	+1.22	98,300	-
[2975]	26/06/19	1,574	1,579	1,536	1,553	-17	-1.08	87,300	-
[2975]	26/06/18	1,546	1,575	1,544	1,570	+24	+1.55	68,500	-
[2975]	26/06/17	1,567	1,594	1,543	1,546	-13	-0.83	93,200	-
[2975]	26/06/16	1,555	1,581	1,535	1,559	-18	-1.14	98,900	-
[2975]	26/06/15	1,590	1,618	1,577	1,577	+13	+0.83	170,800	-
[2975]	26/06/12	1,546	1,571	1,528	1,564	+37	+2.42	163,800	-
[2975]	26/06/11	1,532	1,542	1,498	1,527	-7	-0.46	101,500	-
[2975]	26/06/10	1,492	1,547	1,492	1,534	+57	+3.86	130,300	-
[2975]	26/06/09	1,492	1,513	1,477	1,477	-15	-1.01	121,000	-
[2975]	26/06/08	1,472	1,501	1,466	1,492	+13	+0.88	168,900	-
[2975]	26/06/05	1,446	1,494	1,446	1,479	+54	+3.79	133,500	-
[2975]	26/06/04	1,458	1,465	1,421	1,425	-57	-3.85	132,600	-
[2975]	26/06/03	1,516	1,530	1,482	1,482	-46	-3.01	176,700	-
[2975]	26/06/02	1,515	1,537	1,482	1,528	+8	+0.53	173,400	-
[2975]	26/06/01	1,543	1,561	1,520	1,520	-31	-2.00	239,500	-
[2975]	26/05/29	1,510	1,578	1,507	1,551	+58	+3.88	203,600	-
[2975]	26/05/28	1,489	1,497	1,460	1,493	-16	-1.06	141,800	-
[2975]	26/05/27	1,504	1,514	1,485	1,509	-19	-1.24	372,000	-
[2975]	26/05/26	1,506	1,546	1,506	1,528	+17	+1.13	155,400	-
[2975]	26/05/25	1,500	1,523	1,489	1,511	+27	+1.82	295,500	-
[2975]	26/05/22	1,547	1,547	1,467	1,484	-81.0	-5.18	416,400	-
[2975]	26/05/21	1,619	1,639	1,564	1,565	-48.0	-2.98	205,700	-
[2975]	26/05/20	1,701	1,701	1,592	1,613	-99.0	-5.78	244,600	-
[2975]	26/05/19	1,717	1,747	1,698	1,712	+23.0	+1.36	173,300	-
[2975]	26/05/18	1,697	1,702	1,653	1,689	-7.0	-0.41	217,200	-
[2975]	26/05/15	1,770	1,775	1,670	1,696	-45.0	-2.58	219,400	-
[2975]	26/05/14	1,664	1,760	1,637	1,741	+91.0	+5.52	373,500	-
[2975]	26/05/13	1,656	1,680	1,650	1,650	+9.0	+0.55	112,900	-
[2975]	26/05/12	1,643	1,664	1,627	1,641	+8.0	+0.49	131,200	-
[2975]	26/05/11	1,602	1,638	1,600	1,633	+23.0	+1.43	122,000	-
[2975]	26/05/08	1,596	1,610	1,574	1,610	+20.0	+1.26	123,400	-
[2975]	26/05/07	1,598	1,612	1,553	1,590	-29.0	-1.79	228,000	-
[2975]	26/05/01	1,637	1,639	1,590	1,619	-18.0	-1.10	172,500	-
[2975]	26/04/30	1,674	1,682	1,631	1,637	-41.0	-2.44	125,200	-
[2975]	26/04/28	1,628	1,678	1,616	1,678	+59.0	+3.64	188,900	-
[2975]	26/04/27	1,646	1,646	1,610	1,619	-38	-2.29	248,000	-
[2975]	26/04/24	1,697	1,698	1,638	1,657	-40	-2.36	153,500	-
[2975]	26/04/23	1,699	1,719	1,680	1,697	-2	-0.12	138,400	-
[2975]	26/04/22	1,703	1,710	1,684	1,699	-18	-1.05	118,000	-
[2975]	26/04/21	1,742	1,745	1,706	1,717	-3	-0.17	147,200	-
[2975]	26/04/20	1,696	1,723	1,683	1,720	+37	+2.20	152,200	-
[2975]	26/04/17	1,682	1,730	1,666	1,683	+9	+0.54	231,700	-
[2975]	26/04/16	1,650	1,698	1,632	1,674	+34	+2.07	333,100	-
[2975]	26/04/15	1,667	1,688	1,604	1,640	-40	-2.38	717,600	-
[2975]	26/04/14	1,795	1,795	1,636	1,680	-111	-6.20	749,100	-
[2975]	26/04/13	1,795	1,806	1,779	1,791	-17	-0.94	183,300	-
[2975]	26/04/10	1,799	1,811	1,787	1,808	+19	+1.06	175,400	-
[2975]	26/04/09	1,830	1,842	1,789	1,789	-50	-2.72	220,900	-
[2975]	26/04/08	1,828	1,846	1,806	1,839	+91	+5.21	277,500	-
[2975]	26/04/07	1,748	1,785	1,730	1,748	+7	+0.40	206,300	-
[2975]	26/04/06	1,720	1,763	1,720	1,741	+30	+1.75	244,700	-
[2975]	26/04/03	1,679	1,719	1,677	1,711	+7	+0.41	185,700	-
[2975]	26/04/02	1,687	1,735	1,673	1,704	-17	-0.99	302,100	-
[2975]	26/04/01	1,686	1,726	1,648	1,721	+154	+9.83	600,200	-
[2975]	26/03/31	1,584	1,620	1,567	1,567	-35	-2.18	357,700	-
[2975]	26/03/30	1,564	1,622	1,547	1,602	-53	-3.20	273,900	-
[2975]	26/03/27	1,661	1,663	1,643	1,655	-15	-0.90	137,500	-
[2975]	26/03/26	1,654	1,691	1,641	1,670	+9	+0.54	216,000	-
[2975]	26/03/25	1,638	1,663	1,632	1,661	+63	+3.94	229,000	-
[2975]	26/03/24	1,575	1,614	1,561	1,598	+62	+4.04	182,100	-
[2975]	26/03/23	1,583	1,585	1,528	1,536	-87	-5.36	196,300	-
[2975]	26/03/19	1,649	1,649	1,622	1,623	-60	-3.57	123,400	-
[2975]	26/03/18	1,659	1,686	1,637	1,683	+39	+2.37	116,000	-
[2975]	26/03/17	1,649	1,662	1,636	1,644	+8	+0.49	140,500	-
[2975]	26/03/16	1,603	1,646	1,603	1,636	+5	+0.31	122,300	-
[2975]	26/03/13	1,608	1,654	1,605	1,631	-10	-0.61	112,700	-
[2975]	26/03/12	1,651	1,664	1,635	1,641	-35	-2.09	131,800	-
[2975]	26/03/11	1,670	1,700	1,663	1,676	+13	+0.78	110,600	-
[2975]	26/03/10	1,610	1,669	1,608	1,663	+61	+3.81	154,800	-
[2975]	26/03/09	1,566	1,602	1,546	1,602	-67	-4.01	290,200	-
[2975]	26/03/06	1,633	1,672	1,616	1,669	+26	+1.58	103,000	-
[2975]	26/03/05	1,620	1,659	1,610	1,643	+66	+4.19	166,000	-
[2975]	26/03/04	1,616	1,625	1,547	1,577	-76	-4.60	202,500	-
[2975]	26/03/03	1,691	1,736	1,648	1,653	+11	+0.67	317,200	-
[2975]	26/03/02	1,627	1,658	1,607	1,642	-25	-1.50	141,200	-
[2975]	26/02/27	1,620	1,669	1,618	1,667	+55	+3.41	189,500	-
[2975]	26/02/26	1,612	1,650	1,608	1,612	+18	+1.13	140,200	-
[2975]	26/02/25	1,569	1,612	1,552	1,594	+37	+2.38	173,500	-
[2975]	26/02/24	1,586	1,586	1,545	1,557	-39	-2.44	208,900	-
[2975]	26/02/20	1,590	1,596	1,551	1,596	-29	-1.78	120,000	-
[2975]	26/02/19	1,581	1,628	1,580	1,625	+44	+2.78	162,200	-
[2975]	26/02/18	1,597	1,597	1,581	1,581	+2	+0.13	82,100	-
[2975]	26/02/17	1,630	1,630	1,568	1,579	-31	-1.93	229,600	-
[2975]	26/02/16	1,600	1,630	1,585	1,610	+16	+1.00	324,100	-
[2975]	26/02/13	1,610	1,614	1,551	1,594	-16	-0.99	315,000	-
[2975]	26/02/12	1,595	1,629	1,580	1,610	+15	+0.94	211,800	-
[2975]	26/02/10	1,573	1,605	1,567	1,595	+34	+2.18	140,300	-
[2975]	26/02/09	1,567	1,576	1,547	1,561	+15	+0.97	168,100	-
[2975]	26/02/06	1,520	1,560	1,516	1,546	+16	+1.05	233,600	-
[2975]	26/02/05	1,538	1,543	1,523	1,530	+28	+1.86	141,800	-
[2975]	26/02/04	1,459	1,506	1,459	1,502	+42	+2.88	180,100	-
[2975]	26/02/03	1,478	1,480	1,450	1,460	0	0.00	187,200	-
[2975]	26/02/02	1,487	1,511	1,460	1,460	+3	+0.21	246,500	-
[2975]	26/01/30	1,435	1,465	1,423	1,457	+29	+2.03	151,300	-
[2975]	26/01/29	1,432	1,441	1,408	1,428	+1	+0.07	256,500	-
[2975]	26/01/28	1,442	1,452	1,423	1,427	-18	-1.25	211,000	-
[2975]	26/01/27	1,446	1,453	1,424	1,445	-10	-0.69	201,400	-
[2975]	26/01/26	1,439	1,471	1,433	1,455	+7	+0.48	263,300	-
[2975]	26/01/23	1,474	1,485	1,438	1,448	-18	-1.23	221,700	-
[2975]	26/01/22	1,454	1,490	1,449	1,466	+37	+2.59	292,000	-
[2975]	26/01/21	1,438	1,453	1,412	1,429	-55	-3.71	350,400	-
[2975]	26/01/20	1,502	1,509	1,446	1,484	-42	-2.75	368,000	-
[2975]	26/01/19	1,525	1,540	1,502	1,526	-22	-1.42	208,900	-
[2975]	26/01/16	1,546	1,570	1,519	1,548	-11	-0.71	235,600	-
[2975]	26/01/15	1,551	1,576	1,512	1,559	+8	+0.52	274,400	-
[2975]	26/01/14	1,604	1,610	1,508	1,551	+117	+8.16	868,100	-
[2975]	26/01/13	1,418	1,445	1,380	1,434	+36	+2.58	329,000	-
[2975]	26/01/09	1,407	1,421	1,382	1,398	+4	+0.29	204,700	-
[2975]	26/01/08	1,420	1,440	1,386	1,394	-46	-3.19	259,600	-
[2975]	26/01/07	1,397	1,444	1,389	1,440	+42	+3.00	227,600	-
[2975]	26/01/06	1,365	1,401	1,359	1,398	+43	+3.17	180,800	-
[2975]	26/01/05	1,367	1,369	1,333	1,355	-6	-0.44	178,700	-
[2975]	25/12/30	1,358	1,380	1,357	1,361	-6	-0.44	148,200	-
[2975]	25/12/29	1,368	1,391	1,356	1,367	+12	+0.89	228,500	-
[2975]	25/12/26	1,340	1,364	1,335	1,355	+26	+1.96	169,900	-
[2975]	25/12/25	1,329	1,342	1,326	1,329	+12	+0.91	119,600	-
[2975]	25/12/24	1,300	1,327	1,297	1,317	+33	+2.57	185,200	-
[2975]	25/12/23	1,252	1,289	1,249	1,284	+38	+3.05	130,300	-
[2975]	25/12/22	1,278	1,285	1,246	1,246	-23	-1.81	152,900	-
[2975]	25/12/19	1,238	1,269	1,236	1,269	+22	+1.76	125,600	-
[2975]	25/12/18	1,240	1,249	1,236	1,247	+12	+0.97	79,200	-
[2975]	25/12/17	1,250	1,250	1,222	1,235	+1	+0.08	74,200	-
[2975]	25/12/16	1,249	1,253	1,233	1,234	-23	-1.83	91,300	-
[2975]	25/12/15	1,228	1,257	1,217	1,257	+21	+1.70	80,100	-
[2975]	25/12/12	1,217	1,238	1,217	1,236	+32	+2.66	91,900	-
[2975]	25/12/11	1,229	1,230	1,195	1,204	-18	-1.47	105,700	-
[2975]	25/12/10	1,227	1,231	1,221	1,222	+3	+0.25	93,100	-
[2975]	25/12/09	1,250	1,252	1,215	1,219	-34	-2.71	128,900	-
[2975]	25/12/08	1,214	1,254	1,214	1,253	+39	+3.21	183,700	-
[2975]	25/12/05	1,212	1,217	1,202	1,214	0	0.00	119,600	-
[2975]	25/12/04	1,205	1,221	1,201	1,214	+12	+1.00	103,500	-
[2975]	25/12/03	1,247	1,259	1,191	1,202	-38	-3.06	213,400	-
[2975]	25/12/02	1,238	1,252	1,222	1,240	+2	+0.16	154,300	-
[2975]	25/12/01	1,263	1,264	1,227	1,238	-25	-1.98	326,400	-
[2975]	25/11/28	1,155	1,268	1,149	1,263	+104	+8.97	507,100	-
[2975]	25/11/27	1,167	1,167	1,146	1,159	-32	-2.69	289,400	-
[2975]	25/11/26	1,183	1,203	1,172	1,191	+16	+1.36	466,100	-
[2975]	25/11/25	1,170	1,181	1,162	1,175	+8	+0.69	194,000	-
[2975]	25/11/21	1,149	1,173	1,149	1,167	+25	+2.19	204,900	-
[2975]	25/11/20	1,136	1,149	1,132	1,142	+15	+1.33	123,800	-
[2975]	25/11/19	1,130	1,140	1,123	1,127	+2	+0.18	172,700	-
[2975]	25/11/18	1,128	1,133	1,115	1,125	-20	-1.75	219,400	-
[2975]	25/11/17	1,190	1,197	1,145	1,145	-43	-3.62	208,400	-
[2975]	25/11/14	1,164	1,188	1,161	1,188	+28	+2.41	148,900	-
[2975]	25/11/13	1,149	1,160	1,144	1,160	+11	+0.96	99,600	-
[2975]	25/11/12	1,129	1,152	1,126	1,149	+28	+2.50	133,100	-
[2975]	25/11/11	1,146	1,151	1,117	1,121	-33	-2.86	178,800	-
[2975]	25/11/10	1,133	1,162	1,125	1,154	+35	+3.13	176,200	-
[2975]	25/11/07	1,124	1,131	1,114	1,119	-2	-0.18	75,700	-
[2975]	25/11/06	1,105	1,126	1,100	1,121	+5	+0.45	162,500	-
[2975]	25/11/05	1,126	1,133	1,098	1,116	-16	-1.41	129,700	-
[2975]	25/11/04	1,135	1,145	1,119	1,132	-6	-0.53	182,700	-
[2975]	25/10/31	1,148	1,150	1,129	1,138	-16	-1.39	232,400	-
[2975]	25/10/30	1,129	1,160	1,115	1,154	+21	+1.85	321,700	-
[2975]	25/10/29	1,208	1,209	1,123	1,133	-73	-6.05	528,200	-
[2975]	25/10/28	1,229	1,237	1,205	1,206	-15	-1.23	306,000	-
[2975]	25/10/27	1,200	1,227	1,199	1,221	+21	+1.75	391,100	-
[2975]	25/10/24	1,198	1,200	1,176	1,200	+13	+1.10	188,600	-
[2975]	25/10/23	1,184	1,198	1,173	1,187	-2	-0.17	159,600	-
[2975]	25/10/22	1,162	1,190	1,158	1,189	+27	+2.32	280,600	-
[2975]	25/10/21	1,142	1,172	1,135	1,162	+11	+0.96	228,000	-
[2975]	25/10/20	1,151	1,166	1,145	1,151	+4	+0.35	272,900	-
[2975]	25/10/17	1,146	1,150	1,131	1,147	+5	+0.44	139,800	-
[2975]	25/10/16	1,141	1,155	1,139	1,142	+15	+1.33	140,700	-
[2975]	25/10/15	1,110	1,130	1,110	1,127	+18	+1.62	121,200	-
[2975]	25/10/14	1,118	1,128	1,101	1,109	-16	-1.42	244,500	-
[2975]	25/10/10	1,169	1,169	1,125	1,125	-50	-4.26	370,800	-
[2975]	25/10/09	1,200	1,205	1,172	1,175	-28	-2.33	283,500	-
[2975]	25/10/08	1,215	1,230	1,203	1,203	-8	-0.66	191,100	-
[2975]	25/10/07	1,218	1,230	1,206	1,211	-19	-1.54	296,500	-
[2975]	25/10/06	1,209	1,235	1,202	1,230	+51	+4.33	494,400	-
[2975]	25/10/03	1,157	1,205	1,154	1,179	+7	+0.60	457,400	-
[2975]	25/10/02	1,209	1,226	1,162	1,172	-48	-3.93	595,700	-
[2975]	25/10/01	1,260	1,311	1,204	1,220	+36	+3.04	1,288,200	-
[2975]	25/09/30	1,205	1,218	1,179	1,184	-33	-2.71	473,000	-
[2975]	25/09/29	1,211	1,227	1,197	1,217	+14	+1.16	474,300	-
[2975]	25/09/26	1,150	1,203	1,149	1,203	+61	+5.34	369,300	-
[2975]	25/09/25	1,142	1,144	1,133	1,142	+4	+0.35	116,000	-
[2975]	25/09/24	1,136	1,146	1,130	1,138	+2	+0.18	124,000	-
[2975]	25/09/22	1,148	1,150	1,136	1,136	-6	-0.53	118,700	-
[2975]	25/09/19	1,132	1,146	1,124	1,142	+9	+0.79	222,900	-
[2975]	25/09/18	1,156	1,166	1,130	1,133	-20	-1.73	146,900	-
[2975]	25/09/17	1,162	1,162	1,141	1,153	-11	-0.95	128,700	-
[2975]	25/09/16	1,165	1,169	1,152	1,164	+3	+0.26	175,700	-
[2975]	25/09/12	1,139	1,165	1,139	1,161	+27	+2.38	188,700	-
[2975]	25/09/11	1,164	1,164	1,133	1,134	-34	-2.91	160,900	-
[2975]	25/09/10	1,165	1,172	1,149	1,168	+5	+0.43	147,100	-
[2975]	25/09/09	1,160	1,176	1,152	1,163	+13	+1.13	170,400	-
[2975]	25/09/08	1,139	1,155	1,139	1,150	+22	+1.95	99,500	-
[2975]	25/09/05	1,130	1,131	1,117	1,128	+4	+0.36	124,900	-