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
[1950]	26/10/29	4,010	4,050	3,970	4,020	0	+0.00	225,100	234,823,745,536
[1950]	26/10/28	4,155	4,155	4,020	4,020	-95.0	-2.31	124,000	234,823,745,536
[1950]	26/10/27	4,050	4,120	4,020	4,115	+95.0	+2.36	152,600	240,373,071,872
[1950]	26/10/26	4,000	4,090	4,000	4,020	+80.0	+2.03	112,400	234,823,745,536
[1950]	26/10/23	3,980	4,020	3,900	3,940	-15.0	-0.38	202,000	230,150,635,520
[1950]	26/10/22	3,910	3,980	3,900	3,955	+60.0	+1.54	183,700	231,026,851,840
[1950]	26/10/21	3,835	3,915	3,820	3,895	+115.0	+3.04	153,600	227,522,019,328
[1950]	26/10/20	3,810	3,835	3,755	3,780	-50.0	-1.31	76,100	220,804,415,488
[1950]	26/10/19	3,805	3,840	3,740	3,830	+30.0	+0.79	64,800	223,725,109,248
[1950]	26/10/16	3,800	3,825	3,780	3,800	+70.0	+1.88	88,200	221,972,692,992
[1950]	26/10/15	3,855	3,855	3,725	3,730	-145.0	-3.74	101,900	217,883,721,728
[1950]	26/10/14	3,865	3,900	3,825	3,875	+10.0	+0.26	85,700	226,353,741,824
[1950]	26/10/13	3,790	3,890	3,770	3,865	+75.0	+1.98	94,200	225,769,603,072
[1950]	26/10/09	3,750	3,805	3,740	3,790	0	+0.00	97,300	221,388,554,240
[1950]	26/10/08	3,865	3,865	3,760	3,790	-90.0	-2.32	99,800	221,388,554,240
[1950]	26/10/07	3,915	3,985	3,870	3,880	-15.0	-0.39	107,500	226,645,803,008
[1950]	26/10/06	3,920	3,945	3,890	3,895	-25.0	-0.64	74,800	227,522,019,328
[1950]	26/10/05	3,980	3,980	3,885	3,920	-15.0	-0.38	86,000	228,982,358,016
[1950]	26/10/02	3,920	3,975	3,900	3,935	-45.0	-1.13	76,800	229,858,574,336
[1950]	26/10/01	3,970	4,000	3,925	3,980	-35.0	-0.87	83,400	232,487,190,528
[1950]	26/09/30	4,000	4,060	3,985	4,015	+55.0	+1.39	131,300	234,531,684,352
[1950]	26/09/29	4,035	4,035	3,915	3,960	-95.0	-2.34	185,000	231,318,913,024
[1950]	26/09/28	4,160	4,185	4,050	4,055	-45.0	-1.10	119,300	236,868,239,360
[1950]	26/09/25	4,120	4,125	4,065	4,100	+5.0	+0.12	127,300	239,496,855,552
[1950]	26/09/24	4,130	4,130	4,065	4,095	-30.0	-0.73	175,400	239,204,794,368
[1950]	26/09/18	4,150	4,195	4,095	4,125	-30.0	-0.72	170,500	240,957,210,624
[1950]	26/09/17	4,080	4,160	4,080	4,155	+75.0	+1.84	79,700	242,709,626,880
[1950]	26/09/16	4,045	4,105	4,045	4,080	+60.0	+1.49	66,600	238,328,578,048
[1950]	26/09/15	4,040	4,040	3,995	4,020	-5.0	-0.12	47,300	234,823,745,536
[1950]	26/09/14	3,965	4,035	3,945	4,025	+60.0	+1.51	68,000	235,115,823,104
[1950]	26/09/11	4,015	4,030	3,940	3,965	-120.0	-2.94	111,200	231,610,990,592
[1950]	26/09/10	4,120	4,150	4,045	4,085	-35.0	-0.85	133,300	238,620,655,616
[1950]	26/09/09	4,065	4,155	4,065	4,120	+40.0	+0.98	75,700	240,665,133,056
[1950]	26/09/08	4,065	4,120	4,040	4,080	+15.0	+0.37	78,500	238,328,578,048
[1950]	26/09/07	4,055	4,105	4,040	4,065	+70.0	+1.75	124,500	237,452,378,112
[1950]	26/09/04	3,975	4,005	3,955	3,995	-5.0	-0.12	61,200	233,363,406,848
[1950]	26/09/03	4,000	4,010	3,970	4,000	+25.0	+0.63	73,400	233,655,468,032
[1950]	26/09/02	4,000	4,090	3,955	3,975	-90.0	-2.21	120,100	232,195,129,344
[1950]	26/09/01	3,990	4,100	3,965	4,065	+100.0	+2.52	103,700	237,282,607,104
[1950]	26/08/31	3,940	3,990	3,915	3,965	0	+0.00	95,700	231,445,397,504
[1950]	26/08/28	3,980	4,000	3,940	3,965	-15.0	-0.38	78,700	231,445,397,504
[1950]	26/08/27	3,950	4,000	3,950	3,980	+40.0	+1.02	72,800	232,320,974,848
[1950]	26/08/26	3,930	3,965	3,915	3,940	+25.0	+0.64	46,400	229,986,091,008
[1950]	26/08/25	3,920	4,000	3,885	3,915	+15.0	+0.38	98,100	228,526,784,512
[1950]	26/08/24	3,810	3,925	3,795	3,900	+65.0	+1.69	134,300	227,651,207,168
[1950]	26/08/21	3,820	3,850	3,805	3,835	-35.0	-0.90	80,200	223,857,016,832
[1950]	26/08/20	3,765	3,875	3,765	3,870	+110.0	+2.93	92,000	225,900,036,096
[1950]	26/08/19	3,850	3,850	3,730	3,760	-100.0	-2.59	107,700	219,479,113,728
[1950]	26/08/18	3,920	3,980	3,860	3,860	-85.0	-2.15	92,800	225,316,323,328
[1950]	26/08/17	3,945	4,010	3,920	3,945	+40.0	+1.02	65,400	230,277,955,584
[1950]	26/08/14	3,895	3,915	3,860	3,905	-15.0	-0.38	122,500	227,943,071,744
[1950]	26/08/13	3,895	3,950	3,870	3,920	+60.0	+1.55	96,500	228,818,649,088
[1950]	26/08/12	3,855	3,890	3,825	3,860	+15.0	+0.39	146,300	225,316,323,328
[1950]	26/08/10	3,885	3,895	3,805	3,845	-10.0	-0.26	77,200	224,440,745,984
[1950]	26/08/07	3,915	3,945	3,845	3,855	-90.0	-2.28	142,200	225,024,458,752
[1950]	26/08/06	3,960	4,060	3,945	3,945	-50.0	-1.25	102,700	230,277,955,584
[1950]	26/08/05	3,935	4,010	3,910	3,995	+60.0	+1.52	107,300	233,196,552,192
[1950]	26/08/04	3,900	3,955	3,850	3,935	+75.0	+1.94	158,500	229,694,226,432
[1950]	26/08/03	3,820	3,910	3,730	3,860	-180.0	-4.46	240,300	225,316,323,328
[1950]	26/07/31	3,970	4,155	3,820	4,040	+110.0	+2.80	313,000	235,823,300,608
[1950]	26/07/30	3,920	3,980	3,855	3,930	-5.0	-0.13	136,400	229,402,361,856
[1950]	26/07/29	4,005	4,030	3,845	3,935	-80.0	-1.99	208,400	229,694,226,432
[1950]	26/07/28	4,065	4,090	4,000	4,015	-85.0	-2.07	112,200	234,363,994,112
[1950]	26/07/27	4,045	4,135	4,005	4,100	+25.0	+0.61	120,300	239,325,626,368
[1950]	26/07/24	4,135	4,185	4,005	4,075	-50.0	-1.21	192,400	237,866,319,872
[1950]	26/07/23	4,105	4,195	4,070	4,125	+65.0	+1.60	140,300	240,784,932,864
[1950]	26/07/22	4,030	4,110	3,995	4,060	+65.0	+1.63	116,600	236,990,742,528
[1950]	26/07/21	3,960	4,030	3,950	3,995	+40.0	+1.01	109,900	233,196,552,192
[1950]	26/07/17	3,990	4,015	3,860	3,955	-60	-1.49	114,000	-
[1950]	26/07/16	4,105	4,115	4,005	4,015	-75	-1.83	95,500	-
[1950]	26/07/15	4,105	4,140	4,045	4,090	+55	+1.36	64,500	-
[1950]	26/07/14	4,050	4,060	3,990	4,035	-20	-0.49	71,000	-
[1950]	26/07/13	4,190	4,190	4,030	4,055	-105	-2.52	62,200	-
[1950]	26/07/10	4,260	4,270	4,140	4,160	-60	-1.42	89,600	-
[1950]	26/07/09	4,205	4,255	4,200	4,220	+10	+0.24	55,400	-
[1950]	26/07/08	4,360	4,390	4,210	4,210	-150	-3.44	75,800	-
[1950]	26/07/07	4,405	4,535	4,355	4,360	-65	-1.47	102,400	-
[1950]	26/07/06	4,415	4,470	4,385	4,425	+40	+0.91	73,900	-
[1950]	26/07/03	4,380	4,395	4,290	4,385	+40	+0.92	82,200	-
[1950]	26/07/02	4,280	4,360	4,205	4,345	+95	+2.24	102,900	-
[1950]	26/07/01	4,435	4,465	4,230	4,250	-125	-2.86	84,300	-
[1950]	26/06/30	4,495	4,495	4,360	4,375	-105	-2.34	100,600	-
[1950]	26/06/29	4,480	4,530	4,435	4,480	0	0.00	89,800	-
[1950]	26/06/26	4,405	4,510	4,400	4,480	+105	+2.40	118,900	-
[1950]	26/06/25	4,450	4,450	4,375	4,375	-15	-0.34	86,400	-
[1950]	26/06/24	4,425	4,480	4,360	4,390	+20	+0.46	73,300	-
[1950]	26/06/23	4,500	4,500	4,360	4,370	-95	-2.13	79,900	-
[1950]	26/06/22	4,500	4,535	4,450	4,465	+20	+0.45	82,800	-
[1950]	26/06/19	4,585	4,645	4,445	4,445	-80	-1.77	213,100	-
[1950]	26/06/18	4,455	4,600	4,425	4,525	+105	+2.38	132,100	-
[1950]	26/06/17	4,490	4,530	4,410	4,420	-55	-1.23	96,100	-
[1950]	26/06/16	4,435	4,475	4,375	4,475	-30	-0.67	117,800	-
[1950]	26/06/15	4,390	4,505	4,365	4,505	+235	+5.50	104,700	-
[1950]	26/06/12	4,390	4,405	4,255	4,270	-50	-1.16	126,900	-
[1950]	26/06/11	4,340	4,385	4,235	4,320	-90	-2.04	84,600	-
[1950]	26/06/10	4,410	4,490	4,395	4,410	+15	+0.34	171,100	-
[1950]	26/06/09	4,380	4,450	4,370	4,395	+85	+1.97	114,300	-
[1950]	26/06/08	4,305	4,345	4,235	4,310	-65	-1.49	144,700	-
[1950]	26/06/05	4,300	4,375	4,300	4,375	+85	+1.98	69,500	-
[1950]	26/06/04	4,270	4,350	4,270	4,290	+20	+0.47	102,100	-
[1950]	26/06/03	4,320	4,320	4,245	4,270	-100	-2.29	109,300	-
[1950]	26/06/02	4,380	4,380	4,230	4,370	-10	-0.23	147,000	-
[1950]	26/06/01	4,385	4,440	4,350	4,380	-135	-2.99	147,700	-
[1950]	26/05/29	4,510	4,595	4,495	4,515	+5	+0.11	187,700	-
[1950]	26/05/28	4,480	4,555	4,430	4,510	+45	+1.01	105,100	-
[1950]	26/05/27	4,595	4,625	4,425	4,465	-95	-2.08	144,100	-
[1950]	26/05/26	4,290	4,690	4,280	4,560	+270	+6.29	251,200	-
[1950]	26/05/25	4,225	4,320	4,210	4,290	+125	+3.00	112,500	-
[1950]	26/05/22	4,230	4,245	4,145	4,165	-65.0	-1.54	112,000	-
[1950]	26/05/21	4,290	4,305	4,220	4,230	+10.0	+0.24	130,300	-
[1950]	26/05/20	4,360	4,360	4,175	4,220	-200.0	-4.52	153,500	-
[1950]	26/05/19	4,495	4,540	4,385	4,420	-5.0	-0.11	130,500	-
[1950]	26/05/18	4,555	4,595	4,365	4,425	-200.0	-4.32	137,800	-
[1950]	26/05/15	4,725	4,755	4,560	4,625	-100.0	-2.12	115,700	-
[1950]	26/05/14	4,740	4,765	4,660	4,725	-60.0	-1.25	108,700	-
[1950]	26/05/13	4,735	4,865	4,705	4,785	+15.0	+0.31	94,000	-
[1950]	26/05/12	4,770	4,895	4,770	4,770	+15.0	+0.32	106,600	-
[1950]	26/05/11	4,700	4,800	4,700	4,755	+25.0	+0.53	113,500	-
[1950]	26/05/08	4,765	4,800	4,625	4,730	-145.0	-2.97	172,600	-
[1950]	26/05/07	5,110	5,130	4,855	4,875	+110.0	+2.31	222,900	-
[1950]	26/05/01	4,820	4,820	4,565	4,765	-125.0	-2.56	396,300	-
[1950]	26/04/30	5,210	5,310	4,850	4,890	-220.0	-4.31	615,200	-
[1950]	26/04/28	4,930	5,160	4,930	5,110	+275	+5.69	188,400	-
[1950]	26/04/27	4,880	4,910	4,800	4,835	-80	-1.63	114,100	-
[1950]	26/04/24	4,925	4,960	4,850	4,915	+15	+0.31	109,800	-
[1950]	26/04/23	4,845	4,925	4,805	4,900	-15	-0.31	109,800	-
[1950]	26/04/22	4,945	4,980	4,910	4,915	-40	-0.81	134,500	-
[1950]	26/04/21	4,970	5,020	4,940	4,955	+15	+0.30	145,000	-
[1950]	26/04/20	4,900	4,975	4,895	4,940	+5	+0.10	107,400	-
[1950]	26/04/17	4,980	5,010	4,895	4,935	-145	-2.85	153,500	-
[1950]	26/04/16	5,160	5,200	5,060	5,080	-140	-2.68	155,900	-
[1950]	26/04/15	5,310	5,370	5,220	5,220	-30	-0.57	132,800	-
[1950]	26/04/14	5,220	5,360	5,220	5,250	+80	+1.55	180,600	-
[1950]	26/04/13	5,210	5,300	5,160	5,170	-40	-0.77	89,800	-
[1950]	26/04/10	5,340	5,360	5,200	5,210	+70	+1.36	176,100	-
[1950]	26/04/09	5,130	5,190	5,100	5,140	+10	+0.19	109,700	-
[1950]	26/04/08	5,140	5,170	5,080	5,130	+165	+3.32	134,100	-
[1950]	26/04/07	4,935	4,965	4,890	4,965	+85	+1.74	92,700	-
[1950]	26/04/06	4,880	4,945	4,855	4,880	-30	-0.61	62,800	-
[1950]	26/04/03	4,900	4,945	4,880	4,910	+10	+0.20	72,900	-
[1950]	26/04/02	4,990	5,100	4,895	4,900	-190	-3.73	154,500	-
[1950]	26/04/01	5,050	5,100	4,995	5,090	+325	+6.82	219,300	-
[1950]	26/03/31	4,755	4,830	4,715	4,765	-60	-1.24	171,000	-
[1950]	26/03/30	4,700	4,835	4,675	4,825	-215	-4.27	164,400	-
[1950]	26/03/27	4,960	5,050	4,940	5,040	-20	-0.40	166,300	-
[1950]	26/03/26	5,100	5,160	5,020	5,060	-100	-1.94	173,200	-
[1950]	26/03/25	5,100	5,190	5,100	5,160	+260	+5.31	166,300	-
[1950]	26/03/24	4,950	4,965	4,830	4,900	+130	+2.73	121,400	-
[1950]	26/03/23	4,890	4,890	4,740	4,770	-280	-5.54	208,300	-
[1950]	26/03/19	5,140	5,140	5,030	5,050	-190	-3.63	190,600	-
[1950]	26/03/18	5,050	5,240	5,030	5,240	+240	+4.80	101,800	-
[1950]	26/03/17	4,960	5,060	4,960	5,000	+25	+0.50	104,200	-
[1950]	26/03/16	4,900	5,000	4,865	4,975	+65	+1.32	149,300	-
[1950]	26/03/13	4,860	4,950	4,845	4,910	-20	-0.41	147,400	-
[1950]	26/03/12	4,990	5,010	4,915	4,930	-160	-3.14	143,700	-
[1950]	26/03/11	5,010	5,120	4,985	5,090	+225	+4.62	130,300	-
[1950]	26/03/10	4,865	4,950	4,820	4,865	+65	+1.35	186,600	-
[1950]	26/03/09	4,780	4,850	4,690	4,800	-340	-6.61	283,200	-
[1950]	26/03/06	4,970	5,150	4,945	5,140	+70	+1.38	172,100	-
[1950]	26/03/05	5,010	5,140	4,995	5,070	+190	+3.89	313,600	-
[1950]	26/03/04	4,845	5,010	4,735	4,880	-110	-2.20	310,500	-
[1950]	26/03/03	5,170	5,210	4,985	4,990	-340	-6.38	394,000	-
[1950]	26/03/02	5,190	5,380	5,130	5,330	+30	+0.57	186,700	-
[1950]	26/02/27	5,120	5,330	5,110	5,300	+210	+4.13	323,500	-
[1950]	26/02/26	4,965	5,170	4,965	5,090	+195	+3.98	222,100	-
[1950]	26/02/25	5,010	5,010	4,815	4,895	-45	-0.91	339,300	-
[1950]	26/02/24	5,010	5,050	4,915	4,940	-20	-0.40	365,500	-
[1950]	26/02/20	5,030	5,140	4,960	4,960	-70	-1.39	212,000	-
[1950]	26/02/19	4,870	5,120	4,870	5,030	+190	+3.93	220,400	-
[1950]	26/02/18	4,775	4,880	4,770	4,840	+75	+1.57	206,800	-
[1950]	26/02/17	4,600	4,815	4,550	4,765	+190	+4.15	293,200	-
[1950]	26/02/16	4,500	4,575	4,460	4,575	+100	+2.23	129,200	-
[1950]	26/02/13	4,500	4,535	4,420	4,475	-85	-1.86	261,100	-
[1950]	26/02/12	4,435	4,575	4,415	4,560	+155	+3.52	160,500	-
[1950]	26/02/10	4,350	4,420	4,320	4,405	+80	+1.85	140,500	-
[1950]	26/02/09	4,380	4,385	4,275	4,325	+5	+0.12	185,200	-
[1950]	26/02/06	4,100	4,320	4,100	4,320	+270	+6.67	190,200	-
[1950]	26/02/05	4,080	4,115	4,005	4,050	+30	+0.75	187,000	-
[1950]	26/02/04	4,010	4,070	3,985	4,020	+10	+0.25	168,000	-
[1950]	26/02/03	3,855	4,025	3,835	4,010	+115	+2.95	228,800	-
[1950]	26/02/02	4,005	4,070	3,800	3,895	+410	+11.76	465,300	-
[1950]	26/01/30	3,500	3,550	3,460	3,485	-10	-0.29	160,400	-
[1950]	26/01/29	3,495	3,520	3,420	3,495	-5	-0.14	123,600	-
[1950]	26/01/28	3,500	3,535	3,470	3,500	-70	-1.96	136,100	-
[1950]	26/01/27	3,520	3,590	3,490	3,570	-35	-0.97	141,600	-
[1950]	26/01/26	3,620	3,645	3,580	3,605	-60	-1.64	78,500	-
[1950]	26/01/23	3,650	3,710	3,640	3,665	-5	-0.14	86,500	-
[1950]	26/01/22	3,640	3,685	3,625	3,670	+35	+0.96	69,600	-
[1950]	26/01/21	3,545	3,640	3,540	3,635	+35	+0.97	81,400	-
[1950]	26/01/20	3,620	3,635	3,585	3,600	-30	-0.83	54,100	-
[1950]	26/01/19	3,650	3,675	3,600	3,630	-20	-0.55	66,500	-
[1950]	26/01/16	3,565	3,650	3,555	3,650	+70	+1.96	93,200	-
[1950]	26/01/15	3,565	3,610	3,525	3,580	+5	+0.14	123,000	-
[1950]	26/01/14	3,575	3,605	3,540	3,575	0	0.00	78,700	-
[1950]	26/01/13	3,640	3,640	3,570	3,575	+60	+1.71	88,100	-
[1950]	26/01/09	3,480	3,535	3,465	3,515	+40	+1.15	70,200	-
[1950]	26/01/08	3,395	3,500	3,395	3,475	+75	+2.21	67,400	-
[1950]	26/01/07	3,400	3,445	3,385	3,400	-20	-0.58	69,300	-
[1950]	26/01/06	3,390	3,455	3,365	3,420	+100	+3.01	109,200	-
[1950]	26/01/05	3,310	3,370	3,295	3,320	+10	+0.30	65,900	-
[1950]	25/12/30	3,365	3,365	3,310	3,310	-60	-1.78	69,500	-
[1950]	25/12/29	3,350	3,370	3,275	3,370	+160	+4.98	124,400	-
[1950]	25/12/26	3,220	3,260	3,190	3,210	-15	-0.47	42,600	-
[1950]	25/12/25	3,220	3,240	3,210	3,225	+5	+0.16	32,500	-
[1950]	25/12/24	3,225	3,260	3,205	3,220	-10	-0.31	35,000	-
[1950]	25/12/23	3,200	3,230	3,195	3,230	+60	+1.89	38,300	-
[1950]	25/12/22	3,185	3,200	3,170	3,170	-5	-0.16	38,400	-
[1950]	25/12/19	3,120	3,185	3,120	3,175	+40	+1.28	69,500	-
[1950]	25/12/18	3,105	3,140	3,090	3,135	+10	+0.32	51,100	-
[1950]	25/12/17	3,155	3,155	3,090	3,125	-15	-0.48	41,400	-
[1950]	25/12/16	3,185	3,185	3,130	3,140	-50	-1.57	49,700	-
[1950]	25/12/15	3,160	3,195	3,145	3,190	+30	+0.95	44,600	-
[1950]	25/12/12	3,095	3,175	3,080	3,160	+60	+1.94	98,600	-
[1950]	25/12/11	3,115	3,150	3,085	3,100	+20	+0.65	59,700	-
[1950]	25/12/10	3,130	3,155	3,080	3,080	-35	-1.12	61,800	-
[1950]	25/12/09	3,135	3,150	3,090	3,115	0	0.00	42,000	-
[1950]	25/12/08	3,125	3,140	3,095	3,115	+20	+0.65	51,700	-
[1950]	25/12/05	3,085	3,115	3,070	3,095	-25	-0.80	55,300	-
[1950]	25/12/04	3,110	3,150	3,100	3,120	-10	-0.32	59,500	-
[1950]	25/12/03	3,135	3,165	3,120	3,130	+5	+0.16	63,700	-
[1950]	25/12/02	3,195	3,200	3,100	3,125	-85	-2.65	81,800	-
[1950]	25/12/01	3,260	3,270	3,195	3,210	-25	-0.77	47,500	-
[1950]	25/11/28	3,215	3,250	3,195	3,235	+20	+0.62	45,800	-
[1950]	25/11/27	3,215	3,240	3,190	3,215	+20	+0.63	55,700	-
[1950]	25/11/26	3,180	3,200	3,155	3,195	+45	+1.43	66,700	-
[1950]	25/11/25	3,150	3,185	3,120	3,150	+5	+0.16	75,400	-
[1950]	25/11/21	3,055	3,145	3,055	3,145	+105	+3.45	126,000	-
[1950]	25/11/20	3,075	3,075	3,025	3,040	+54	+1.81	79,400	-
[1950]	25/11/19	2,969	3,035	2,958	2,986	+17	+0.57	104,400	-
[1950]	25/11/18	3,015	3,045	2,950	2,969	-46	-1.53	98,300	-
[1950]	25/11/17	3,030	3,060	3,010	3,015	+19	+0.63	86,000	-
[1950]	25/11/14	3,050	3,070	2,996	2,996	-109	-3.51	90,100	-
[1950]	25/11/13	3,025	3,105	3,025	3,105	+75	+2.48	86,900	-
[1950]	25/11/12	3,070	3,105	3,015	3,030	-35	-1.14	115,000	-
[1950]	25/11/11	3,060	3,135	3,020	3,065	+50	+1.66	142,000	-
[1950]	25/11/10	2,973	3,025	2,971	3,015	+48	+1.62	122,600	-
[1950]	25/11/07	2,876	2,967	2,871	2,967	+69	+2.38	144,300	-
[1950]	25/11/06	2,831	2,926	2,828	2,898	+31	+1.08	145,900	-
[1950]	25/11/05	2,800	2,872	2,766	2,867	-17	-0.59	153,500	-
[1950]	25/11/04	2,931	2,989	2,860	2,884	+3	+0.10	328,800	-
[1950]	25/10/31	2,900	2,900	2,833	2,881	+10	+0.35	133,500	-
[1950]	25/10/30	2,891	2,899	2,831	2,871	+30	+1.06	166,600	-
[1950]	25/10/29	2,788	2,872	2,762	2,841	+103	+3.76	128,100	-
[1950]	25/10/28	2,861	2,872	2,738	2,738	-138	-4.80	68,900	-
[1950]	25/10/27	2,840	2,891	2,825	2,876	+65	+2.31	50,300	-
[1950]	25/10/24	2,822	2,822	2,777	2,811	-17	-0.60	56,800	-
[1950]	25/10/23	2,763	2,840	2,763	2,828	+63	+2.28	72,300	-
[1950]	25/10/22	2,730	2,769	2,730	2,765	+35	+1.28	141,600	-
[1950]	25/10/21	2,738	2,768	2,716	2,730	-5	-0.18	59,200	-
[1950]	25/10/20	2,738	2,745	2,714	2,735	+36	+1.33	38,500	-
[1950]	25/10/17	2,700	2,715	2,680	2,699	-1	-0.04	45,400	-
[1950]	25/10/16	2,704	2,730	2,687	2,700	+2	+0.07	40,000	-
[1950]	25/10/15	2,702	2,710	2,692	2,698	+24	+0.90	43,400	-
[1950]	25/10/14	2,638	2,696	2,638	2,674	-23	-0.85	67,400	-
[1950]	25/10/10	2,708	2,752	2,654	2,697	-55	-2.00	83,500	-
[1950]	25/10/09	2,769	2,806	2,738	2,752	-17	-0.61	75,300	-
[1950]	25/10/08	2,796	2,844	2,764	2,769	-20	-0.72	86,500	-
[1950]	25/10/07	2,810	2,810	2,766	2,789	0	0.00	76,900	-
[1950]	25/10/06	2,746	2,808	2,728	2,789	+93	+3.45	108,300	-
[1950]	25/10/03	2,660	2,709	2,660	2,696	+18	+0.67	50,300	-
[1950]	25/10/02	2,716	2,717	2,663	2,678	-56	-2.05	50,700	-
[1950]	25/10/01	2,828	2,840	2,723	2,734	-125	-4.37	73,000	-
[1950]	25/09/30	2,883	2,898	2,825	2,859	-39	-1.35	70,500	-
[1950]	25/09/29	2,922	2,922	2,880	2,898	-24	-0.82	95,300	-
[1950]	25/09/26	2,871	2,924	2,860	2,922	+52	+1.81	103,700	-
[1950]	25/09/25	2,867	2,888	2,867	2,870	+7	+0.24	79,700	-
[1950]	25/09/24	2,830	2,864	2,803	2,863	+53	+1.89	115,300	-
[1950]	25/09/22	2,800	2,827	2,799	2,810	0	0.00	57,400	-
[1950]	25/09/19	2,832	2,853	2,796	2,810	+8	+0.29	108,400	-
[1950]	25/09/18	2,862	2,868	2,788	2,802	+26	+0.94	132,400	-
[1950]	25/09/17	2,747	2,780	2,715	2,776	+26	+0.95	74,500	-
[1950]	25/09/16	2,720	2,760	2,720	2,750	+6	+0.22	89,400	-
[1950]	25/09/12	2,753	2,779	2,724	2,744	-13	-0.47	151,800	-
[1950]	25/09/11	2,747	2,767	2,739	2,757	+14	+0.51	99,600	-
[1950]	25/09/10	2,721	2,756	2,712	2,743	+22	+0.81	72,700	-
[1950]	25/09/09	2,735	2,770	2,717	2,721	-11	-0.40	64,400	-
[1950]	25/09/08	2,748	2,760	2,732	2,732	-22	-0.80	72,600	-
[1950]	25/09/05	2,756	2,768	2,698	2,754	-2	-0.07	82,200	-