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
[1934]	26/10/29	2,608	2,632	2,518	2,564	+14.0	+0.55	615,900	176,112,975,872
[1934]	26/10/28	2,495	2,611	2,439	2,550	+78.0	+3.16	596,500	175,151,366,144
[1934]	26/10/27	2,459	2,480	2,433	2,472	+37.0	+1.52	150,400	169,793,781,760
[1934]	26/10/26	2,420	2,458	2,410	2,435	+33.0	+1.37	89,000	167,252,377,600
[1934]	26/10/23	2,430	2,433	2,364	2,402	-31.0	-1.27	108,000	164,985,716,736
[1934]	26/10/22	2,428	2,455	2,426	2,433	+6.0	+0.25	93,500	167,114,997,760
[1934]	26/10/21	2,415	2,447	2,415	2,427	+28.0	+1.17	99,400	166,702,891,008
[1934]	26/10/20	2,449	2,449	2,392	2,399	-42.0	-1.72	86,200	164,779,655,168
[1934]	26/10/19	2,436	2,450	2,417	2,441	+4.0	+0.16	75,200	167,664,500,736
[1934]	26/10/16	2,414	2,450	2,408	2,437	+56.0	+2.35	98,900	167,389,757,440
[1934]	26/10/15	2,421	2,434	2,372	2,381	-77.0	-3.13	166,700	163,543,285,760
[1934]	26/10/14	2,480	2,499	2,456	2,458	-27.0	-1.09	115,400	168,832,172,032
[1934]	26/10/13	2,480	2,492	2,462	2,485	+17.0	+0.69	90,500	170,686,709,760
[1934]	26/10/09	2,446	2,470	2,430	2,468	+22.0	+0.90	103,800	169,519,038,464
[1934]	26/10/08	2,475	2,475	2,413	2,446	-36.0	-1.45	172,300	168,007,925,760
[1934]	26/10/07	2,511	2,551	2,482	2,482	-29.0	-1.15	91,800	170,480,664,576
[1934]	26/10/06	2,504	2,519	2,481	2,511	+12.0	+0.48	96,500	172,472,582,144
[1934]	26/10/05	2,524	2,534	2,490	2,499	-18.0	-0.72	101,900	171,648,335,872
[1934]	26/10/02	2,550	2,561	2,507	2,517	-36.0	-1.41	99,100	172,884,688,896
[1934]	26/10/01	2,550	2,560	2,511	2,553	-13.0	-0.51	124,300	175,357,427,712
[1934]	26/09/30	2,554	2,585	2,544	2,566	+18.0	+0.71	150,300	176,250,355,712
[1934]	26/09/29	2,584	2,584	2,538	2,548	-79.0	-3.01	131,000	175,013,986,304
[1934]	26/09/28	2,654	2,654	2,616	2,627	+2.0	+0.08	127,300	180,440,252,416
[1934]	26/09/25	2,624	2,626	2,596	2,625	+12.0	+0.46	115,400	180,302,872,576
[1934]	26/09/24	2,651	2,651	2,613	2,613	-29.0	-1.10	139,700	179,478,626,304
[1934]	26/09/18	2,677	2,680	2,624	2,642	-32.0	-1.20	167,800	181,470,543,872
[1934]	26/09/17	2,635	2,674	2,635	2,674	+47.0	+1.79	99,300	183,668,523,008
[1934]	26/09/16	2,618	2,647	2,618	2,627	+20.0	+0.77	87,000	180,440,252,416
[1934]	26/09/15	2,606	2,627	2,593	2,607	-13.0	-0.50	123,100	179,066,503,168
[1934]	26/09/14	2,587	2,622	2,585	2,620	+33.0	+1.28	96,000	179,959,431,168
[1934]	26/09/11	2,570	2,612	2,565	2,587	-33.0	-1.26	111,500	177,692,770,304
[1934]	26/09/10	2,641	2,649	2,611	2,620	-42.0	-1.58	132,200	179,959,431,168
[1934]	26/09/09	2,614	2,676	2,605	2,662	+40.0	+1.53	129,300	182,844,276,736
[1934]	26/09/08	2,648	2,663	2,619	2,622	-28.0	-1.06	96,100	180,096,811,008
[1934]	26/09/07	2,603	2,675	2,603	2,650	+60.0	+2.32	150,400	182,020,046,848
[1934]	26/09/04	2,586	2,600	2,567	2,590	-6.0	-0.23	97,500	177,898,831,872
[1934]	26/09/03	2,567	2,610	2,563	2,596	+28.0	+1.09	138,800	178,310,955,008
[1934]	26/09/02	2,638	2,659	2,565	2,568	-98.0	-3.68	192,400	176,387,719,168
[1934]	26/09/01	2,575	2,670	2,571	2,666	+101.0	+3.94	191,400	183,119,036,416
[1934]	26/08/31	2,563	2,577	2,530	2,565	-11.0	-0.43	149,900	176,181,657,600
[1934]	26/08/28	2,610	2,611	2,555	2,576	-14.0	-0.54	211,100	176,937,222,144
[1934]	26/08/27	2,579	2,608	2,564	2,590	+42.0	+1.65	162,500	177,898,831,872
[1934]	26/08/26	2,527	2,548	2,518	2,548	+29.0	+1.15	71,200	175,013,986,304
[1934]	26/08/25	2,537	2,546	2,502	2,519	-10.0	-0.40	121,000	173,022,068,736
[1934]	26/08/24	2,525	2,549	2,501	2,529	+14.0	+0.56	149,000	173,708,935,168
[1934]	26/08/21	2,516	2,556	2,474	2,515	+49.0	+1.99	218,700	172,747,325,440
[1934]	26/08/20	2,419	2,468	2,419	2,466	+47.0	+1.94	120,600	169,381,675,008
[1934]	26/08/19	2,470	2,470	2,404	2,419	-64.0	-2.58	126,300	166,153,388,032
[1934]	26/08/18	2,500	2,537	2,481	2,483	-15.0	-0.60	134,600	170,549,346,304
[1934]	26/08/17	2,499	2,538	2,489	2,498	+19.0	+0.77	107,200	171,579,654,144
[1934]	26/08/14	2,476	2,486	2,453	2,479	-1.0	-0.04	109,500	170,274,603,008
[1934]	26/08/13	2,453	2,480	2,438	2,480	+31.0	+1.27	120,700	170,343,284,736
[1934]	26/08/12	2,453	2,461	2,427	2,449	+21.0	+0.86	97,000	168,213,987,328
[1934]	26/08/10	2,465	2,467	2,422	2,428	-37.0	-1.50	153,100	166,771,572,736
[1934]	26/08/07	2,548	2,548	2,451	2,465	+1.0	+0.04	227,200	169,312,976,896
[1934]	26/08/06	2,365	2,519	2,365	2,464	+90.0	+3.79	363,300	169,244,295,168
[1934]	26/08/05	2,348	2,375	2,336	2,374	+34.0	+1.45	91,500	163,062,480,896
[1934]	26/08/04	2,339	2,360	2,306	2,340	+13.0	+0.56	155,200	160,727,138,304
[1934]	26/08/03	2,363	2,363	2,294	2,327	-65.0	-2.72	231,400	159,834,210,304
[1934]	26/07/31	2,434	2,456	2,374	2,392	-11.0	-0.46	180,900	164,298,850,304
[1934]	26/07/30	2,369	2,429	2,352	2,403	+6.0	+0.25	216,300	165,054,398,464
[1934]	26/07/29	2,392	2,435	2,361	2,397	-45.0	-1.84	321,200	164,642,275,328
[1934]	26/07/28	2,380	2,555	2,340	2,442	+58.0	+2.43	518,900	167,733,182,464
[1934]	26/07/27	2,361	2,385	2,328	2,384	+48.0	+2.05	135,400	163,749,347,328
[1934]	26/07/24	2,304	2,348	2,297	2,336	0	+0.00	92,900	160,452,378,624
[1934]	26/07/23	2,328	2,356	2,323	2,336	+3.0	+0.13	80,700	160,452,378,624
[1934]	26/07/22	2,340	2,356	2,332	2,333	-9.0	-0.38	85,300	160,246,317,056
[1934]	26/07/21	2,318	2,360	2,303	2,342	+25.0	+1.08	91,000	160,864,501,760
[1934]	26/07/17	2,369	2,385	2,291	2,317	-65	-2.73	122,300	-
[1934]	26/07/16	2,410	2,427	2,379	2,382	-17	-0.71	98,400	-
[1934]	26/07/15	2,382	2,415	2,380	2,399	+40	+1.70	112,400	-
[1934]	26/07/14	2,345	2,373	2,320	2,359	+13	+0.55	109,900	-
[1934]	26/07/13	2,410	2,424	2,341	2,346	-55	-2.29	98,300	-
[1934]	26/07/10	2,435	2,435	2,396	2,401	-21	-0.87	110,900	-
[1934]	26/07/09	2,383	2,432	2,381	2,422	+12	+0.50	87,500	-
[1934]	26/07/08	2,452	2,454	2,410	2,410	-41	-1.67	85,400	-
[1934]	26/07/07	2,466	2,488	2,451	2,451	-21	-0.85	82,700	-
[1934]	26/07/06	2,455	2,497	2,449	2,472	+19	+0.77	99,500	-
[1934]	26/07/03	2,445	2,461	2,422	2,453	+24	+0.99	101,400	-
[1934]	26/07/02	2,408	2,444	2,384	2,429	+22	+0.91	123,800	-
[1934]	26/07/01	2,430	2,434	2,397	2,407	-6	-0.25	104,500	-
[1934]	26/06/30	2,436	2,445	2,396	2,413	-23	-0.94	94,600	-
[1934]	26/06/29	2,449	2,473	2,409	2,436	-12	-0.49	103,600	-
[1934]	26/06/26	2,406	2,458	2,406	2,448	+42	+1.75	98,800	-
[1934]	26/06/25	2,442	2,442	2,398	2,406	+4	+0.17	106,600	-
[1934]	26/06/24	2,397	2,427	2,384	2,402	+5	+0.21	97,400	-
[1934]	26/06/23	2,450	2,469	2,397	2,397	-39	-1.60	109,200	-
[1934]	26/06/22	2,420	2,443	2,398	2,436	+20	+0.83	109,300	-
[1934]	26/06/19	2,418	2,452	2,400	2,416	-2	-0.08	115,900	-
[1934]	26/06/18	2,371	2,429	2,367	2,418	+39	+1.64	131,200	-
[1934]	26/06/17	2,367	2,396	2,356	2,379	+33	+1.41	133,600	-
[1934]	26/06/16	2,386	2,387	2,339	2,346	-53	-2.21	107,000	-
[1934]	26/06/15	2,371	2,415	2,360	2,399	+78	+3.36	120,900	-
[1934]	26/06/12	2,342	2,359	2,302	2,321	+9	+0.39	150,100	-
[1934]	26/06/11	2,289	2,312	2,234	2,312	+8	+0.35	114,900	-
[1934]	26/06/10	2,295	2,338	2,295	2,304	-7	-0.30	163,500	-
[1934]	26/06/09	2,338	2,349	2,298	2,311	-9	-0.39	140,600	-
[1934]	26/06/08	2,306	2,332	2,280	2,320	-65	-2.73	181,500	-
[1934]	26/06/05	2,339	2,391	2,317	2,385	+70	+3.02	125,100	-
[1934]	26/06/04	2,315	2,345	2,307	2,315	0	0.00	125,600	-
[1934]	26/06/03	2,312	2,330	2,279	2,315	+17	+0.74	130,200	-
[1934]	26/06/02	2,335	2,338	2,269	2,298	-37	-1.58	198,200	-
[1934]	26/06/01	2,401	2,408	2,334	2,335	-68	-2.83	193,500	-
[1934]	26/05/29	2,424	2,445	2,396	2,403	-10	-0.41	217,100	-
[1934]	26/05/28	2,393	2,427	2,375	2,413	+59	+2.51	194,800	-
[1934]	26/05/27	2,391	2,404	2,338	2,354	+2	+0.09	146,700	-
[1934]	26/05/26	2,330	2,385	2,284	2,352	+38	+1.64	186,400	-
[1934]	26/05/25	2,278	2,319	2,268	2,314	+47	+2.07	179,600	-
[1934]	26/05/22	2,306	2,320	2,258	2,267	-15.0	-0.66	126,300	-
[1934]	26/05/21	2,340	2,342	2,282	2,282	-35.0	-1.51	140,700	-
[1934]	26/05/20	2,382	2,382	2,286	2,317	-99.0	-4.10	177,400	-
[1934]	26/05/19	2,410	2,423	2,365	2,416	+32.0	+1.34	148,800	-
[1934]	26/05/18	2,461	2,461	2,373	2,384	-92.0	-3.72	221,600	-
[1934]	26/05/15	2,495	2,504	2,451	2,476	+17.0	+0.69	127,400	-
[1934]	26/05/14	2,501	2,502	2,452	2,459	-55.0	-2.19	129,400	-
[1934]	26/05/13	2,513	2,527	2,497	2,514	+12.0	+0.48	129,600	-
[1934]	26/05/12	2,520	2,569	2,497	2,502	+4.0	+0.16	98,200	-
[1934]	26/05/11	2,502	2,530	2,475	2,498	-4.0	-0.16	146,700	-
[1934]	26/05/08	2,466	2,509	2,443	2,502	+12.0	+0.48	216,300	-
[1934]	26/05/07	2,480	2,512	2,472	2,490	+43.0	+1.76	220,700	-
[1934]	26/05/01	2,491	2,500	2,436	2,447	-44.0	-1.77	158,700	-
[1934]	26/04/30	2,487	2,503	2,465	2,491	-50.0	-1.97	307,100	-
[1934]	26/04/28	2,650	2,769	2,471	2,541	-59.0	-2.27	720,200	-
[1934]	26/04/27	2,590	2,625	2,554	2,600	+11	+0.42	139,700	-
[1934]	26/04/24	2,601	2,617	2,578	2,589	-3	-0.12	101,500	-
[1934]	26/04/23	2,585	2,605	2,551	2,592	-26	-0.99	136,000	-
[1934]	26/04/22	2,600	2,629	2,581	2,618	-29	-1.10	105,600	-
[1934]	26/04/21	2,657	2,680	2,638	2,647	+3	+0.11	79,400	-
[1934]	26/04/20	2,702	2,702	2,635	2,644	-29	-1.08	84,400	-
[1934]	26/04/17	2,693	2,709	2,658	2,673	-53	-1.94	104,800	-
[1934]	26/04/16	2,709	2,726	2,696	2,726	+28	+1.04	86,900	-
[1934]	26/04/15	2,751	2,773	2,687	2,698	-17	-0.63	119,600	-
[1934]	26/04/14	2,739	2,754	2,708	2,715	+7	+0.26	108,200	-
[1934]	26/04/13	2,734	2,770	2,695	2,708	-38	-1.38	110,900	-
[1934]	26/04/10	2,784	2,796	2,741	2,746	-22	-0.79	109,000	-
[1934]	26/04/09	2,770	2,791	2,741	2,768	-2	-0.07	124,400	-
[1934]	26/04/08	2,744	2,770	2,730	2,770	+119	+4.49	127,100	-
[1934]	26/04/07	2,628	2,651	2,613	2,651	+35	+1.34	83,700	-
[1934]	26/04/06	2,640	2,653	2,616	2,616	-19	-0.72	55,900	-
[1934]	26/04/03	2,624	2,654	2,622	2,635	+7	+0.27	63,000	-
[1934]	26/04/02	2,699	2,739	2,624	2,628	-72	-2.67	141,600	-
[1934]	26/04/01	2,688	2,700	2,646	2,700	+142	+5.55	106,200	-
[1934]	26/03/31	2,525	2,579	2,495	2,558	-34	-1.31	170,200	-
[1934]	26/03/30	2,489	2,592	2,464	2,592	-68	-2.56	141,800	-
[1934]	26/03/27	2,663	2,684	2,643	2,660	-18	-0.67	116,700	-
[1934]	26/03/26	2,677	2,700	2,654	2,678	-10	-0.37	103,000	-
[1934]	26/03/25	2,686	2,711	2,668	2,688	+88	+3.38	115,600	-
[1934]	26/03/24	2,563	2,602	2,552	2,600	+87	+3.46	113,300	-
[1934]	26/03/23	2,548	2,548	2,478	2,513	-120	-4.56	112,900	-
[1934]	26/03/19	2,707	2,707	2,633	2,633	-124	-4.50	124,100	-
[1934]	26/03/18	2,720	2,757	2,719	2,757	+87	+3.26	118,100	-
[1934]	26/03/17	2,679	2,692	2,654	2,670	+33	+1.25	89,100	-
[1934]	26/03/16	2,634	2,657	2,605	2,637	-18	-0.68	98,200	-
[1934]	26/03/13	2,587	2,669	2,571	2,655	-20	-0.75	138,200	-
[1934]	26/03/12	2,689	2,691	2,643	2,675	-50	-1.83	123,800	-
[1934]	26/03/11	2,743	2,775	2,715	2,725	+41	+1.53	117,200	-
[1934]	26/03/10	2,657	2,735	2,653	2,684	+77	+2.95	176,800	-
[1934]	26/03/09	2,561	2,629	2,527	2,607	-154	-5.58	183,200	-
[1934]	26/03/06	2,719	2,774	2,710	2,761	+8	+0.29	149,800	-
[1934]	26/03/05	2,824	2,838	2,721	2,753	+16	+0.58	186,800	-
[1934]	26/03/04	2,862	2,882	2,694	2,737	-225	-7.60	254,600	-
[1934]	26/03/03	3,060	3,075	2,941	2,962	-108	-3.52	182,800	-
[1934]	26/03/02	3,050	3,110	2,991	3,070	-165	-5.10	288,600	-
[1934]	26/02/27	3,185	3,305	3,140	3,235	+90	+2.86	287,500	-
[1934]	26/02/26	3,110	3,195	3,105	3,145	+35	+1.13	130,300	-
[1934]	26/02/25	3,120	3,125	3,055	3,110	+25	+0.81	124,400	-
[1934]	26/02/24	3,085	3,110	3,005	3,085	-10	-0.32	148,500	-
[1934]	26/02/20	3,105	3,155	3,070	3,095	-25	-0.80	128,600	-
[1934]	26/02/19	3,075	3,145	3,025	3,120	+60	+1.96	198,700	-
[1934]	26/02/18	2,985	3,080	2,977	3,060	+100	+3.38	210,400	-
[1934]	26/02/17	2,914	2,969	2,891	2,960	+96	+3.35	177,200	-
[1934]	26/02/16	2,834	2,892	2,808	2,864	+36	+1.27	166,900	-
[1934]	26/02/13	2,969	2,975	2,795	2,828	-187	-6.20	372,400	-
[1934]	26/02/12	2,954	3,025	2,940	3,015	+78	+2.66	213,300	-
[1934]	26/02/10	2,906	2,971	2,902	2,937	+42	+1.45	125,900	-
[1934]	26/02/09	2,860	2,915	2,850	2,895	+51	+1.79	223,000	-
[1934]	26/02/06	2,787	2,844	2,770	2,844	+43	+1.54	111,400	-
[1934]	26/02/05	2,750	2,814	2,744	2,801	+57	+2.08	118,600	-
[1934]	26/02/04	2,770	2,775	2,722	2,744	-28	-1.01	190,600	-
[1934]	26/02/03	2,720	2,798	2,715	2,772	+67	+2.48	147,700	-
[1934]	26/02/02	2,730	2,787	2,705	2,705	-12	-0.44	187,500	-
[1934]	26/01/30	2,775	2,843	2,697	2,717	-197	-6.76	527,600	-
[1934]	26/01/29	2,914	2,924	2,831	2,914	+11	+0.38	252,800	-
[1934]	26/01/28	2,934	2,934	2,884	2,903	-43	-1.46	127,600	-
[1934]	26/01/27	2,946	2,981	2,934	2,946	-14	-0.47	129,300	-
[1934]	26/01/26	2,945	2,970	2,932	2,960	-40	-1.33	149,400	-
[1934]	26/01/23	2,990	3,035	2,988	3,000	+18	+0.60	126,300	-
[1934]	26/01/22	2,973	2,990	2,923	2,982	+40	+1.36	174,600	-
[1934]	26/01/21	2,872	2,955	2,872	2,942	+1	+0.03	103,700	-
[1934]	26/01/20	3,000	3,000	2,929	2,941	-46	-1.54	72,200	-
[1934]	26/01/19	2,981	3,015	2,967	2,987	+2	+0.07	120,400	-
[1934]	26/01/16	2,902	2,986	2,892	2,985	+64	+2.19	121,300	-
[1934]	26/01/15	2,920	2,941	2,911	2,921	-20	-0.68	74,500	-
[1934]	26/01/14	2,910	2,941	2,895	2,941	+44	+1.52	105,300	-
[1934]	26/01/13	2,939	2,948	2,881	2,897	+41	+1.44	93,900	-
[1934]	26/01/09	2,869	2,877	2,827	2,856	-4	-0.14	107,300	-
[1934]	26/01/08	2,845	2,915	2,845	2,860	+20	+0.70	94,100	-
[1934]	26/01/07	2,833	2,870	2,805	2,840	-39	-1.35	143,800	-
[1934]	26/01/06	2,790	2,886	2,774	2,879	+93	+3.34	140,000	-
[1934]	26/01/05	2,759	2,809	2,759	2,786	+33	+1.20	97,700	-
[1934]	25/12/30	2,799	2,804	2,753	2,753	-33	-1.18	67,600	-
[1934]	25/12/29	2,799	2,806	2,758	2,786	+30	+1.09	80,500	-
[1934]	25/12/26	2,786	2,799	2,743	2,756	-7	-0.25	76,400	-
[1934]	25/12/25	2,786	2,793	2,738	2,763	-30	-1.07	80,100	-
[1934]	25/12/24	2,826	2,847	2,793	2,793	-33	-1.17	88,700	-
[1934]	25/12/23	2,772	2,840	2,763	2,826	+60	+2.17	117,300	-
[1934]	25/12/22	2,781	2,795	2,759	2,766	-12	-0.43	152,600	-
[1934]	25/12/19	2,684	2,778	2,680	2,778	+94	+3.50	180,300	-
[1934]	25/12/18	2,693	2,706	2,654	2,684	-19	-0.70	84,100	-
[1934]	25/12/17	2,706	2,714	2,629	2,703	-3	-0.11	150,100	-
[1934]	25/12/16	2,735	2,754	2,702	2,706	-60	-2.17	104,300	-
[1934]	25/12/15	2,755	2,767	2,716	2,766	-6	-0.22	102,100	-
[1934]	25/12/12	2,726	2,792	2,703	2,772	+96	+3.59	180,600	-
[1934]	25/12/11	2,783	2,789	2,671	2,676	-99	-3.57	161,900	-
[1934]	25/12/10	2,771	2,788	2,753	2,775	+40	+1.46	121,200	-
[1934]	25/12/09	2,775	2,808	2,734	2,735	-17	-0.62	131,600	-
[1934]	25/12/08	2,725	2,755	2,719	2,752	+47	+1.74	107,800	-
[1934]	25/12/05	2,663	2,715	2,663	2,705	+35	+1.31	111,600	-
[1934]	25/12/04	2,643	2,687	2,639	2,670	+22	+0.83	118,500	-
[1934]	25/12/03	2,666	2,675	2,632	2,648	-4	-0.15	136,100	-
[1934]	25/12/02	2,678	2,692	2,652	2,652	-35	-1.30	109,200	-
[1934]	25/12/01	2,750	2,770	2,642	2,687	-56	-2.04	158,300	-
[1934]	25/11/28	2,759	2,760	2,718	2,743	-10	-0.36	147,000	-
[1934]	25/11/27	2,762	2,788	2,737	2,753	+31	+1.14	192,400	-
[1934]	25/11/26	2,652	2,722	2,650	2,722	+78	+2.95	152,500	-
[1934]	25/11/25	2,636	2,670	2,621	2,644	+19	+0.72	151,400	-
[1934]	25/11/21	2,565	2,625	2,565	2,625	+45	+1.74	176,100	-
[1934]	25/11/20	2,581	2,603	2,567	2,580	+49	+1.94	176,400	-
[1934]	25/11/19	2,446	2,566	2,427	2,531	+86	+3.52	317,800	-
[1934]	25/11/18	2,473	2,482	2,442	2,445	-49	-1.96	151,800	-
[1934]	25/11/17	2,442	2,498	2,427	2,494	+50	+2.05	164,800	-
[1934]	25/11/14	2,481	2,512	2,438	2,444	-87	-3.44	222,500	-
[1934]	25/11/13	2,497	2,565	2,488	2,531	+50	+2.02	146,600	-
[1934]	25/11/12	2,463	2,481	2,438	2,481	+23	+0.94	159,600	-
[1934]	25/11/11	2,519	2,523	2,432	2,458	-31	-1.25	194,500	-
[1934]	25/11/10	2,451	2,502	2,447	2,489	+11	+0.44	116,300	-
[1934]	25/11/07	2,450	2,478	2,434	2,478	+1	+0.04	118,000	-
[1934]	25/11/06	2,410	2,507	2,404	2,477	+23	+0.94	143,100	-
[1934]	25/11/05	2,453	2,465	2,364	2,454	-49	-1.96	266,400	-
[1934]	25/11/04	2,480	2,546	2,464	2,503	+15	+0.60	233,000	-
[1934]	25/10/31	2,520	2,521	2,474	2,488	-32	-1.27	292,200	-
[1934]	25/10/30	2,530	2,605	2,493	2,520	-41	-1.60	669,500	-
[1934]	25/10/29	2,864	2,922	2,501	2,561	-115	-4.30	1,318,000	-
[1934]	25/10/28	2,808	2,808	2,665	2,676	-152	-5.37	243,100	-
[1934]	25/10/27	2,759	2,828	2,757	2,828	+111	+4.09	152,700	-
[1934]	25/10/24	2,735	2,744	2,698	2,717	+8	+0.30	79,700	-
[1934]	25/10/23	2,652	2,725	2,650	2,709	+26	+0.97	129,500	-
[1934]	25/10/22	2,640	2,696	2,634	2,683	+66	+2.52	95,200	-
[1934]	25/10/21	2,640	2,655	2,604	2,617	-8	-0.30	87,800	-
[1934]	25/10/20	2,643	2,652	2,609	2,625	+10	+0.38	113,500	-
[1934]	25/10/17	2,644	2,648	2,607	2,615	-8	-0.30	101,200	-
[1934]	25/10/16	2,647	2,670	2,598	2,623	-31	-1.17	111,500	-
[1934]	25/10/15	2,630	2,669	2,630	2,654	+43	+1.65	53,400	-
[1934]	25/10/14	2,560	2,638	2,556	2,611	+6	+0.23	102,700	-
[1934]	25/10/10	2,650	2,674	2,602	2,605	-75	-2.80	110,300	-
[1934]	25/10/09	2,685	2,707	2,654	2,680	0	0.00	135,200	-
[1934]	25/10/08	2,693	2,785	2,680	2,680	-28	-1.03	112,400	-
[1934]	25/10/07	2,720	2,727	2,663	2,708	+9	+0.33	120,400	-
[1934]	25/10/06	2,666	2,709	2,643	2,699	+83	+3.17	196,200	-
[1934]	25/10/03	2,587	2,623	2,570	2,616	+24	+0.93	91,800	-
[1934]	25/10/02	2,650	2,650	2,576	2,592	-62	-2.34	111,100	-
[1934]	25/10/01	2,679	2,680	2,619	2,654	-43	-1.59	131,300	-
[1934]	25/09/30	2,719	2,725	2,663	2,697	-22	-0.81	112,100	-
[1934]	25/09/29	2,799	2,799	2,714	2,719	-101	-3.58	136,600	-
[1934]	25/09/26	2,774	2,835	2,768	2,820	+41	+1.48	159,200	-
[1934]	25/09/25	2,750	2,783	2,736	2,779	+23	+0.83	113,300	-
[1934]	25/09/24	2,798	2,799	2,740	2,756	-37	-1.32	205,600	-
[1934]	25/09/22	2,744	2,826	2,705	2,793	+142	+5.36	293,400	-
[1934]	25/09/19	2,630	2,672	2,620	2,651	+31	+1.18	163,500	-
[1934]	25/09/18	2,626	2,629	2,600	2,620	-6	-0.23	90,300	-
[1934]	25/09/17	2,660	2,664	2,613	2,626	-60	-2.23	99,500	-
[1934]	25/09/16	2,678	2,693	2,664	2,686	+5	+0.19	111,800	-
[1934]	25/09/12	2,731	2,740	2,681	2,681	-50	-1.83	122,100	-
[1934]	25/09/11	2,708	2,747	2,700	2,731	+14	+0.52	109,000	-
[1934]	25/09/10	2,694	2,720	2,687	2,717	+35	+1.30	105,400	-
[1934]	25/09/09	2,715	2,740	2,673	2,682	-35	-1.29	118,300	-
[1934]	25/09/08	2,703	2,738	2,675	2,717	+16	+0.59	122,300	-
[1934]	25/09/05	2,671	2,705	2,638	2,701	+23	+0.86	127,700	-