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
[3950]	26/10/29	1,468	1,503	1,461	1,503	+36.0	+2.45	192,500	81,471,381,504
[3950]	26/10/28	1,495	1,496	1,467	1,467	-18.0	-1.21	52,400	79,519,973,376
[3950]	26/10/27	1,495	1,495	1,475	1,485	0	+0.00	59,700	80,495,681,536
[3950]	26/10/26	1,470	1,499	1,468	1,485	-5.0	-0.34	51,400	80,495,681,536
[3950]	26/10/23	1,505	1,505	1,475	1,490	-2.0	-0.13	111,100	80,766,705,664
[3950]	26/10/22	1,496	1,508	1,482	1,492	+10.0	+0.67	53,300	80,875,118,592
[3950]	26/10/21	1,500	1,500	1,481	1,482	0	+0.00	62,900	80,333,062,144
[3950]	26/10/20	1,479	1,494	1,475	1,482	-5.0	-0.34	57,200	80,333,062,144
[3950]	26/10/19	1,513	1,513	1,487	1,487	-7.0	-0.47	62,900	80,604,086,272
[3950]	26/10/16	1,517	1,517	1,491	1,494	-6.0	-0.40	90,400	80,983,531,520
[3950]	26/10/15	1,471	1,500	1,464	1,500	+33.0	+2.25	159,300	81,308,762,112
[3950]	26/10/14	1,482	1,482	1,466	1,467	-1.0	-0.07	54,900	79,530,975,232
[3950]	26/10/13	1,463	1,478	1,457	1,468	+21.0	+1.45	63,000	79,585,189,888
[3950]	26/10/09	1,449	1,460	1,435	1,447	+17.0	+1.19	96,700	78,446,706,688
[3950]	26/10/08	1,433	1,434	1,406	1,430	+1.0	+0.07	64,200	77,525,082,112
[3950]	26/10/07	1,412	1,432	1,412	1,429	+5.0	+0.35	58,400	77,470,867,456
[3950]	26/10/06	1,420	1,432	1,420	1,424	+4.0	+0.28	47,100	77,199,802,368
[3950]	26/10/05	1,426	1,434	1,416	1,420	-8.0	-0.56	75,500	76,982,951,936
[3950]	26/10/02	1,422	1,438	1,412	1,428	-9.0	-0.63	86,200	77,416,652,800
[3950]	26/10/01	1,435	1,438	1,423	1,437	-9.0	-0.62	74,800	77,904,576,512
[3950]	26/09/30	1,430	1,451	1,425	1,446	+11.0	+0.77	69,700	78,392,492,032
[3950]	26/09/29	1,434	1,435	1,420	1,435	-6.0	-0.42	111,200	77,796,147,200
[3950]	26/09/28	1,459	1,459	1,439	1,441	-11.0	-0.76	87,300	78,121,426,944
[3950]	26/09/25	1,453	1,458	1,437	1,452	-2.0	-0.14	91,500	78,717,771,776
[3950]	26/09/24	1,482	1,482	1,448	1,454	-12.0	-0.82	95,100	78,826,201,088
[3950]	26/09/18	1,482	1,482	1,462	1,466	-14.0	-0.95	87,200	79,476,760,576
[3950]	26/09/17	1,485	1,487	1,465	1,480	+2.0	+0.14	81,100	80,235,749,376
[3950]	26/09/16	1,473	1,489	1,469	1,478	+16.0	+1.09	79,800	80,127,320,064
[3950]	26/09/15	1,455	1,471	1,451	1,462	+7.0	+0.48	53,600	79,259,910,144
[3950]	26/09/14	1,449	1,463	1,443	1,455	+1.0	+0.07	73,900	78,880,415,744
[3950]	26/09/11	1,471	1,471	1,448	1,454	-15.0	-1.02	117,100	78,826,201,088
[3950]	26/09/10	1,439	1,469	1,439	1,469	+21.0	+1.45	83,300	80,360,833,024
[3950]	26/09/09	1,423	1,450	1,423	1,448	+14.0	+0.98	100,500	79,212,044,288
[3950]	26/09/08	1,442	1,452	1,426	1,434	-9.0	-0.62	68,100	78,446,182,400
[3950]	26/09/07	1,456	1,456	1,429	1,443	-18.0	-1.23	87,600	78,938,521,600
[3950]	26/09/04	1,456	1,461	1,427	1,461	-3.0	-0.20	108,600	79,923,200,000
[3950]	26/09/03	1,501	1,501	1,458	1,464	-35.0	-2.33	81,400	80,087,310,336
[3950]	26/09/02	1,521	1,521	1,476	1,499	-23.0	-1.51	109,500	82,001,969,152
[3950]	26/09/01	1,524	1,530	1,504	1,522	-18.0	-1.17	115,800	83,260,170,240
[3950]	26/08/31	1,525	1,546	1,493	1,540	+13.0	+0.85	120,200	84,244,848,640
[3950]	26/08/28	1,482	1,529	1,480	1,527	+29.0	+1.94	99,300	83,533,692,928
[3950]	26/08/27	1,505	1,506	1,484	1,498	-7.0	-0.47	142,700	81,947,262,976
[3950]	26/08/26	1,514	1,521	1,487	1,505	-17.0	-1.12	134,900	82,330,198,016
[3950]	26/08/25	1,513	1,527	1,511	1,522	+17.0	+1.13	97,600	83,260,170,240
[3950]	26/08/24	1,512	1,514	1,500	1,505	-4.0	-0.27	67,900	82,330,198,016
[3950]	26/08/21	1,510	1,526	1,506	1,509	-1.0	-0.07	127,300	82,549,014,528
[3950]	26/08/20	1,495	1,510	1,476	1,510	+30.0	+2.03	116,100	82,603,712,512
[3950]	26/08/19	1,482	1,485	1,466	1,480	-2.0	-0.13	91,900	80,962,584,576
[3950]	26/08/18	1,464	1,492	1,456	1,482	+18.0	+1.23	102,300	81,071,988,736
[3950]	26/08/17	1,467	1,478	1,462	1,464	-3.0	-0.20	86,900	80,087,310,336
[3950]	26/08/14	1,439	1,471	1,431	1,467	+28.0	+1.95	110,900	81,052,696,576
[3950]	26/08/13	1,434	1,440	1,421	1,439	+17.0	+1.20	84,100	79,505,686,528
[3950]	26/08/12	1,430	1,435	1,410	1,422	-3.0	-0.21	151,600	78,566,424,576
[3950]	26/08/10	1,435	1,441	1,411	1,425	-32.0	-2.20	134,400	78,732,173,312
[3950]	26/08/07	1,443	1,457	1,430	1,457	+8.0	+0.55	86,100	80,500,195,328
[3950]	26/08/06	1,447	1,452	1,428	1,449	+2.0	+0.14	153,400	80,058,187,776
[3950]	26/08/05	1,464	1,465	1,434	1,447	-17.0	-1.16	133,700	79,947,685,888
[3950]	26/08/04	1,448	1,473	1,434	1,464	+19.0	+1.31	129,100	80,886,947,840
[3950]	26/08/03	1,456	1,456	1,422	1,445	-6.0	-0.41	133,200	79,837,184,000
[3950]	26/07/31	1,470	1,470	1,443	1,451	-26.0	-1.76	136,000	80,168,689,664
[3950]	26/07/30	1,467	1,477	1,455	1,477	+6.0	+0.41	431,600	81,605,206,016
[3950]	26/07/29	1,470	1,472	1,449	1,471	+14.0	+0.96	127,000	81,273,700,352
[3950]	26/07/28	1,466	1,474	1,446	1,457	-15.0	-1.02	88,200	80,500,195,328
[3950]	26/07/27	1,463	1,474	1,459	1,472	+24.0	+1.66	103,200	81,328,955,392
[3950]	26/07/24	1,449	1,455	1,433	1,448	-7.0	-0.48	106,900	80,002,940,928
[3950]	26/07/23	1,463	1,469	1,446	1,455	+4.0	+0.28	114,200	80,389,693,440
[3950]	26/07/22	1,435	1,455	1,420	1,451	+16.0	+1.11	141,400	80,168,689,664
[3950]	26/07/21	1,435	1,441	1,424	1,435	+14.0	+0.99	193,000	79,284,682,752
[3950]	26/07/17	1,418	1,430	1,395	1,421	+7	+0.50	153,900	-
[3950]	26/07/16	1,420	1,428	1,405	1,414	+2	+0.14	213,600	-
[3950]	26/07/15	1,373	1,416	1,370	1,412	+39	+2.84	215,500	-
[3950]	26/07/14	1,356	1,374	1,352	1,373	+18	+1.33	148,800	-
[3950]	26/07/13	1,359	1,372	1,340	1,355	+12	+0.89	145,800	-
[3950]	26/07/10	1,345	1,348	1,337	1,343	+9	+0.67	128,300	-
[3950]	26/07/09	1,331	1,346	1,329	1,334	+3	+0.23	140,200	-
[3950]	26/07/08	1,334	1,350	1,329	1,331	-3	-0.22	155,200	-
[3950]	26/07/07	1,360	1,360	1,332	1,334	-13	-0.97	133,000	-
[3950]	26/07/06	1,358	1,367	1,347	1,347	-11	-0.81	115,000	-
[3950]	26/07/03	1,370	1,379	1,358	1,358	0	0.00	95,100	-
[3950]	26/07/02	1,362	1,384	1,355	1,358	+1	+0.07	98,000	-
[3950]	26/07/01	1,357	1,370	1,349	1,357	+7	+0.52	107,200	-
[3950]	26/06/30	1,365	1,366	1,349	1,350	-21	-1.53	125,700	-
[3950]	26/06/29	1,377	1,391	1,363	1,371	-19	-1.37	391,200	-
[3950]	26/06/26	1,372	1,392	1,365	1,390	+19	+1.39	780,400	-
[3950]	26/06/25	1,351	1,379	1,345	1,371	+52	+3.94	483,900	-
[3950]	26/06/24	1,329	1,333	1,314	1,319	-4	-0.30	273,800	-
[3950]	26/06/23	1,350	1,359	1,319	1,323	-11	-0.82	275,900	-
[3950]	26/06/22	1,350	1,360	1,332	1,334	-26	-1.91	266,800	-
[3950]	26/06/19	1,352	1,360	1,345	1,360	+10	+0.74	188,600	-
[3950]	26/06/18	1,350	1,362	1,340	1,350	+7	+0.52	167,100	-
[3950]	26/06/17	1,346	1,362	1,340	1,343	-3	-0.22	144,300	-
[3950]	26/06/16	1,334	1,348	1,327	1,346	+12	+0.90	164,500	-
[3950]	26/06/15	1,335	1,357	1,325	1,334	+13	+0.98	236,500	-
[3950]	26/06/12	1,304	1,321	1,300	1,321	+33	+2.56	165,800	-
[3950]	26/06/11	1,278	1,294	1,272	1,288	+5	+0.39	176,600	-
[3950]	26/06/10	1,286	1,304	1,273	1,283	+18	+1.42	166,000	-
[3950]	26/06/09	1,259	1,274	1,257	1,265	+21	+1.69	144,800	-
[3950]	26/06/08	1,220	1,249	1,217	1,244	+2	+0.16	259,500	-
[3950]	26/06/05	1,231	1,251	1,228	1,242	+15	+1.22	103,300	-
[3950]	26/06/04	1,228	1,232	1,223	1,227	-1	-0.08	126,100	-
[3950]	26/06/03	1,224	1,234	1,221	1,228	+4	+0.33	119,300	-
[3950]	26/06/02	1,228	1,228	1,206	1,224	-22	-1.77	162,800	-
[3950]	26/06/01	1,301	1,307	1,244	1,246	-48	-3.71	199,800	-
[3950]	26/05/29	1,325	1,337	1,294	1,294	-23	-1.75	98,300	-
[3950]	26/05/28	1,316	1,323	1,306	1,317	+8	+0.61	114,900	-
[3950]	26/05/27	1,325	1,333	1,306	1,309	-20	-1.50	95,500	-
[3950]	26/05/26	1,333	1,336	1,323	1,329	-15	-1.12	88,100	-
[3950]	26/05/25	1,350	1,354	1,326	1,344	+6	+0.45	115,400	-
[3950]	26/05/22	1,340	1,345	1,331	1,338	+4.0	+0.30	62,500	-
[3950]	26/05/21	1,331	1,350	1,327	1,334	+28.0	+2.14	116,000	-
[3950]	26/05/20	1,355	1,355	1,296	1,306	-42.0	-3.12	115,900	-
[3950]	26/05/19	1,350	1,362	1,348	1,348	+25.0	+1.89	135,200	-
[3950]	26/05/18	1,312	1,336	1,293	1,323	-1.0	-0.08	190,900	-
[3950]	26/05/15	1,330	1,337	1,320	1,324	-6.0	-0.45	90,400	-
[3950]	26/05/14	1,350	1,351	1,323	1,330	-24.0	-1.77	115,800	-
[3950]	26/05/13	1,357	1,364	1,351	1,354	+4.0	+0.30	64,100	-
[3950]	26/05/12	1,350	1,358	1,343	1,350	+7.0	+0.52	66,800	-
[3950]	26/05/11	1,339	1,357	1,337	1,343	+12.0	+0.90	117,100	-
[3950]	26/05/08	1,335	1,340	1,322	1,331	-1.0	-0.08	87,700	-
[3950]	26/05/07	1,335	1,340	1,319	1,332	+26.0	+1.99	76,700	-
[3950]	26/05/01	1,304	1,313	1,292	1,306	+2.0	+0.15	59,400	-
[3950]	26/04/30	1,319	1,319	1,302	1,304	-29.0	-2.18	105,100	-
[3950]	26/04/28	1,296	1,333	1,296	1,333	+44.0	+3.41	137,700	-
[3950]	26/04/27	1,285	1,297	1,281	1,289	-2	-0.15	82,400	-
[3950]	26/04/24	1,300	1,304	1,282	1,291	-8	-0.62	78,800	-
[3950]	26/04/23	1,315	1,319	1,285	1,299	-19	-1.44	107,000	-
[3950]	26/04/22	1,340	1,343	1,317	1,318	-22	-1.64	80,500	-
[3950]	26/04/21	1,364	1,364	1,339	1,340	-2	-0.15	94,400	-
[3950]	26/04/20	1,357	1,359	1,339	1,342	-12	-0.89	88,500	-
[3950]	26/04/17	1,357	1,359	1,350	1,354	+4	+0.30	81,300	-
[3950]	26/04/16	1,369	1,369	1,350	1,350	-10	-0.74	87,700	-
[3950]	26/04/15	1,365	1,372	1,351	1,360	+10	+0.74	72,400	-
[3950]	26/04/14	1,366	1,367	1,346	1,350	+4	+0.30	64,000	-
[3950]	26/04/13	1,365	1,365	1,346	1,346	-11	-0.81	53,000	-
[3950]	26/04/10	1,378	1,384	1,353	1,357	-20	-1.45	70,000	-
[3950]	26/04/09	1,388	1,399	1,377	1,377	-1	-0.07	74,400	-
[3950]	26/04/08	1,380	1,384	1,360	1,378	+16	+1.17	105,100	-
[3950]	26/04/07	1,369	1,373	1,355	1,362	-3	-0.22	72,300	-
[3950]	26/04/06	1,351	1,365	1,343	1,365	+14	+1.04	61,300	-
[3950]	26/04/03	1,350	1,359	1,341	1,351	+12	+0.90	123,800	-
[3950]	26/04/02	1,345	1,361	1,338	1,339	-11	-0.81	108,000	-
[3950]	26/04/01	1,338	1,350	1,330	1,350	+35	+2.66	112,000	-
[3950]	26/03/31	1,314	1,333	1,313	1,315	+1	+0.08	105,900	-
[3950]	26/03/30	1,281	1,314	1,281	1,314	-11	-0.83	153,600	-
[3950]	26/03/27	1,317	1,325	1,311	1,325	+10	+0.76	135,800	-
[3950]	26/03/26	1,331	1,331	1,302	1,315	-8	-0.60	89,400	-
[3950]	26/03/25	1,317	1,326	1,314	1,323	+36	+2.80	111,100	-
[3950]	26/03/24	1,306	1,306	1,279	1,287	+20	+1.58	102,700	-
[3950]	26/03/23	1,308	1,308	1,257	1,267	-62	-4.67	167,000	-
[3950]	26/03/19	1,350	1,350	1,322	1,329	-26	-1.92	167,100	-
[3950]	26/03/18	1,350	1,355	1,344	1,355	+16	+1.19	93,700	-
[3950]	26/03/17	1,333	1,347	1,329	1,339	+7	+0.53	102,300	-
[3950]	26/03/16	1,323	1,335	1,305	1,332	+12	+0.91	128,600	-
[3950]	26/03/13	1,317	1,340	1,315	1,320	0	0.00	99,400	-
[3950]	26/03/12	1,336	1,337	1,315	1,320	-25	-1.86	100,300	-
[3950]	26/03/11	1,350	1,355	1,345	1,345	0	0.00	137,000	-
[3950]	26/03/10	1,332	1,348	1,317	1,345	+30	+2.28	129,300	-
[3950]	26/03/09	1,290	1,316	1,282	1,315	-23	-1.72	177,200	-
[3950]	26/03/06	1,314	1,338	1,306	1,338	+7	+0.53	124,200	-
[3950]	26/03/05	1,317	1,337	1,300	1,331	+39	+3.02	151,800	-
[3950]	26/03/04	1,294	1,300	1,255	1,292	-23	-1.75	303,700	-
[3950]	26/03/03	1,322	1,323	1,305	1,315	+7	+0.54	271,300	-
[3950]	26/03/02	1,321	1,322	1,303	1,308	-30	-2.24	98,400	-
[3950]	26/02/27	1,318	1,338	1,310	1,338	+18	+1.36	175,100	-
[3950]	26/02/26	1,325	1,340	1,320	1,320	-3	-0.23	139,400	-
[3950]	26/02/25	1,320	1,330	1,312	1,323	+5	+0.38	234,700	-
[3950]	26/02/24	1,293	1,318	1,291	1,318	+26	+2.01	149,300	-
[3950]	26/02/20	1,293	1,300	1,285	1,292	-9	-0.69	108,700	-
[3950]	26/02/19	1,320	1,320	1,299	1,301	-23	-1.74	134,800	-
[3950]	26/02/18	1,314	1,324	1,312	1,324	+22	+1.69	99,000	-
[3950]	26/02/17	1,306	1,312	1,296	1,302	+2	+0.15	137,600	-
[3950]	26/02/16	1,318	1,324	1,286	1,300	-48	-3.56	324,900	-
[3950]	26/02/13	1,383	1,385	1,331	1,348	-22	-1.61	138,300	-
[3950]	26/02/12	1,365	1,388	1,365	1,370	+5	+0.37	84,200	-
[3950]	26/02/10	1,350	1,365	1,349	1,365	+21	+1.56	103,600	-
[3950]	26/02/09	1,330	1,357	1,318	1,344	+30	+2.28	189,900	-
[3950]	26/02/06	1,315	1,324	1,306	1,314	+2	+0.15	73,600	-
[3950]	26/02/05	1,318	1,329	1,310	1,312	+7	+0.54	112,100	-
[3950]	26/02/04	1,305	1,314	1,304	1,305	0	0.00	74,000	-
[3950]	26/02/03	1,306	1,313	1,300	1,305	+10	+0.77	104,300	-
[3950]	26/02/02	1,300	1,311	1,295	1,295	0	0.00	96,700	-
[3950]	26/01/30	1,288	1,296	1,280	1,295	+14	+1.09	130,200	-
[3950]	26/01/29	1,272	1,284	1,266	1,281	+3	+0.23	118,600	-
[3950]	26/01/28	1,268	1,284	1,257	1,278	+4	+0.31	153,100	-
[3950]	26/01/27	1,270	1,283	1,266	1,274	0	0.00	125,400	-
[3950]	26/01/26	1,295	1,299	1,271	1,274	-33	-2.52	138,900	-
[3950]	26/01/23	1,315	1,315	1,304	1,307	-6	-0.46	62,600	-
[3950]	26/01/22	1,299	1,314	1,297	1,313	+22	+1.70	100,100	-
[3950]	26/01/21	1,290	1,296	1,283	1,291	-10	-0.77	86,600	-
[3950]	26/01/20	1,303	1,304	1,290	1,301	-2	-0.15	113,300	-
[3950]	26/01/19	1,302	1,308	1,292	1,303	-3	-0.23	82,700	-
[3950]	26/01/16	1,298	1,306	1,288	1,306	+2	+0.15	127,700	-
[3950]	26/01/15	1,298	1,307	1,298	1,304	+4	+0.31	95,100	-
[3950]	26/01/14	1,305	1,316	1,296	1,300	-6	-0.46	144,400	-
[3950]	26/01/13	1,313	1,313	1,298	1,306	+6	+0.46	115,700	-
[3950]	26/01/09	1,304	1,316	1,296	1,300	-5	-0.38	106,000	-
[3950]	26/01/08	1,295	1,308	1,295	1,305	+1	+0.08	103,700	-
[3950]	26/01/07	1,302	1,314	1,294	1,304	+1	+0.08	139,700	-
[3950]	26/01/06	1,288	1,305	1,284	1,303	+16	+1.24	165,100	-
[3950]	26/01/05	1,291	1,301	1,286	1,287	-4	-0.31	127,700	-
[3950]	25/12/30	1,300	1,301	1,280	1,291	-7	-0.54	129,000	-
[3950]	25/12/29	1,299	1,310	1,290	1,298	-13	-0.99	676,900	-
[3950]	25/12/26	1,301	1,315	1,300	1,311	+6	+0.46	598,500	-
[3950]	25/12/25	1,300	1,305	1,287	1,305	+19	+1.48	427,200	-
[3950]	25/12/24	1,286	1,287	1,278	1,286	+5	+0.39	318,200	-
[3950]	25/12/23	1,271	1,286	1,271	1,281	+17	+1.34	360,800	-
[3950]	25/12/22	1,260	1,270	1,260	1,264	-4	-0.32	366,100	-
[3950]	25/12/19	1,274	1,280	1,264	1,268	-6	-0.47	211,100	-
[3950]	25/12/18	1,251	1,278	1,250	1,274	+24	+1.92	221,200	-
[3950]	25/12/17	1,258	1,258	1,248	1,250	-7	-0.56	138,500	-
[3950]	25/12/16	1,268	1,268	1,254	1,257	-14	-1.10	150,800	-
[3950]	25/12/15	1,254	1,271	1,254	1,271	+11	+0.87	252,600	-
[3950]	25/12/12	1,244	1,261	1,244	1,260	+19	+1.53	216,000	-
[3950]	25/12/11	1,265	1,269	1,241	1,241	-14	-1.12	215,400	-
[3950]	25/12/10	1,266	1,266	1,255	1,255	+1	+0.08	199,900	-
[3950]	25/12/09	1,269	1,276	1,250	1,254	-14	-1.10	165,800	-
[3950]	25/12/08	1,258	1,271	1,258	1,268	+11	+0.88	198,300	-
[3950]	25/12/05	1,254	1,261	1,252	1,257	0	0.00	134,300	-
[3950]	25/12/04	1,247	1,261	1,246	1,257	+9	+0.72	134,900	-
[3950]	25/12/03	1,273	1,278	1,248	1,248	-33	-2.58	146,400	-
[3950]	25/12/02	1,290	1,291	1,278	1,281	-9	-0.70	117,300	-
[3950]	25/12/01	1,300	1,303	1,290	1,290	-14	-1.07	168,900	-
[3950]	25/11/28	1,292	1,307	1,290	1,304	+18	+1.40	131,900	-
[3950]	25/11/27	1,272	1,290	1,271	1,286	+14	+1.10	95,600	-
[3950]	25/11/26	1,275	1,279	1,269	1,272	+9	+0.71	85,900	-
[3950]	25/11/25	1,269	1,272	1,261	1,263	+4	+0.32	94,500	-
[3950]	25/11/21	1,229	1,259	1,229	1,259	+30	+2.44	88,300	-
[3950]	25/11/20	1,234	1,238	1,229	1,229	+12	+0.99	96,600	-
[3950]	25/11/19	1,220	1,230	1,217	1,217	-3	-0.25	91,900	-
[3950]	25/11/18	1,252	1,252	1,220	1,220	-35	-2.79	95,700	-
[3950]	25/11/17	1,270	1,270	1,252	1,255	-4	-0.32	98,500	-
[3950]	25/11/14	1,250	1,266	1,250	1,259	+15	+1.21	168,800	-
[3950]	25/11/13	1,238	1,245	1,238	1,244	+6	+0.48	59,000	-
[3950]	25/11/12	1,222	1,240	1,222	1,238	+21	+1.73	77,100	-
[3950]	25/11/11	1,214	1,221	1,210	1,217	+10	+0.83	86,700	-
[3950]	25/11/10	1,213	1,213	1,202	1,207	+2	+0.17	95,300	-
[3950]	25/11/07	1,200	1,208	1,199	1,205	-1	-0.08	91,100	-
[3950]	25/11/06	1,202	1,218	1,198	1,206	+8	+0.67	93,400	-
[3950]	25/11/05	1,210	1,213	1,186	1,198	-11	-0.91	160,800	-
[3950]	25/11/04	1,205	1,218	1,203	1,209	+8	+0.67	93,400	-
[3950]	25/10/31	1,217	1,217	1,192	1,201	-10	-0.83	122,600	-
[3950]	25/10/30	1,208	1,216	1,205	1,211	+8	+0.67	120,100	-
[3950]	25/10/29	1,226	1,226	1,203	1,203	-18	-1.47	118,200	-
[3950]	25/10/28	1,250	1,250	1,221	1,221	-32	-2.55	131,200	-
[3950]	25/10/27	1,250	1,257	1,247	1,253	+13	+1.05	120,600	-
[3950]	25/10/24	1,244	1,245	1,238	1,240	+3	+0.24	78,500	-
[3950]	25/10/23	1,229	1,240	1,224	1,237	+13	+1.06	94,000	-
[3950]	25/10/22	1,226	1,234	1,220	1,224	-3	-0.24	102,300	-
[3950]	25/10/21	1,242	1,245	1,226	1,227	-13	-1.05	122,600	-
[3950]	25/10/20	1,237	1,242	1,233	1,240	+10	+0.81	90,500	-
[3950]	25/10/17	1,226	1,232	1,223	1,230	+2	+0.16	92,000	-
[3950]	25/10/16	1,226	1,235	1,226	1,228	+7	+0.57	117,800	-
[3950]	25/10/15	1,209	1,221	1,209	1,221	+24	+2.01	98,600	-
[3950]	25/10/14	1,200	1,215	1,192	1,197	-18	-1.48	185,500	-
[3950]	25/10/10	1,229	1,233	1,215	1,215	-25	-2.02	130,000	-
[3950]	25/10/09	1,234	1,240	1,230	1,240	+6	+0.49	94,800	-
[3950]	25/10/08	1,221	1,244	1,221	1,234	+13	+1.06	135,500	-
[3950]	25/10/07	1,212	1,223	1,212	1,221	+7	+0.58	150,000	-
[3950]	25/10/06	1,213	1,216	1,206	1,214	+15	+1.25	149,100	-
[3950]	25/10/03	1,194	1,202	1,193	1,199	+1	+0.08	128,000	-
[3950]	25/10/02	1,192	1,201	1,187	1,198	-2	-0.17	215,100	-
[3950]	25/10/01	1,201	1,204	1,194	1,200	-2	-0.17	222,600	-
[3950]	25/09/30	1,202	1,204	1,197	1,202	0	0.00	112,200	-
[3950]	25/09/29	1,204	1,210	1,198	1,202	-2	-0.17	150,100	-
[3950]	25/09/26	1,202	1,207	1,191	1,204	0	0.00	158,000	-
[3950]	25/09/25	1,203	1,210	1,200	1,204	-4	-0.33	146,400	-
[3950]	25/09/24	1,208	1,210	1,197	1,208	+12	+1.00	227,600	-
[3950]	25/09/22	1,202	1,203	1,186	1,196	-6	-0.50	204,800	-
[3950]	25/09/19	1,210	1,218	1,194	1,202	+2	+0.17	414,800	-
[3950]	25/09/18	1,185	1,202	1,182	1,200	+8	+0.67	347,700	-
[3950]	25/09/17	1,231	1,231	1,178	1,192	-9	-0.75	770,300	-
[3950]	25/09/16	1,165	1,203	1,157	1,201	+36	+3.09	3,780,800	-
[3950]	25/09/12	1,169	1,185	1,162	1,165	+8	+0.69	622,500	-
[3950]	25/09/11	1,146	1,157	1,144	1,157	+15	+1.31	580,500	-
[3950]	25/09/10	1,143	1,156	1,141	1,142	+2	+0.18	591,400	-
[3950]	25/09/09	1,130	1,158	1,126	1,140	+6	+0.53	2,001,100	-
[3950]	25/09/08	1,173	1,184	1,134	1,134	-35	-2.99	1,468,300	-
[3950]	25/09/05	1,176	1,183	1,168	1,169	-8	-0.68	308,000	-