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
[2910]	26/10/29	1,316	1,334	1,312	1,314	-4.0	-0.30	590,300	34,348,769,280
[2910]	26/10/28	1,365	1,366	1,317	1,318	-52.0	-3.80	404,300	34,453,331,968
[2910]	26/10/27	1,373	1,380	1,370	1,370	-3.0	-0.22	98,200	35,812,642,816
[2910]	26/10/26	1,376	1,380	1,365	1,373	+5.0	+0.37	125,800	35,891,064,832
[2910]	26/10/23	1,379	1,392	1,368	1,368	+3.0	+0.22	100,400	35,760,361,472
[2910]	26/10/22	1,375	1,381	1,363	1,365	-8.0	-0.58	86,100	35,681,939,456
[2910]	26/10/21	1,374	1,384	1,369	1,373	-1.0	-0.07	293,700	35,891,064,832
[2910]	26/10/20	1,386	1,392	1,372	1,374	-11.0	-0.79	71,500	35,917,205,504
[2910]	26/10/19	1,384	1,391	1,378	1,385	+7.0	+0.51	47,600	36,204,752,896
[2910]	26/10/16	1,366	1,379	1,362	1,378	+9.0	+0.66	54,100	36,021,768,192
[2910]	26/10/15	1,391	1,394	1,368	1,369	-12.0	-0.87	66,800	35,786,502,144
[2910]	26/10/14	1,400	1,405	1,377	1,381	-18.0	-1.29	50,400	36,100,190,208
[2910]	26/10/13	1,365	1,399	1,364	1,399	+44.0	+3.25	60,500	36,570,722,304
[2910]	26/10/09	1,339	1,363	1,339	1,355	+14.0	+1.04	47,900	35,420,532,736
[2910]	26/10/08	1,351	1,351	1,333	1,341	-10.0	-0.74	74,100	35,054,567,424
[2910]	26/10/07	1,351	1,362	1,344	1,351	-3.0	-0.22	126,200	35,315,974,144
[2910]	26/10/06	1,337	1,354	1,337	1,354	+10.0	+0.74	36,400	35,394,392,064
[2910]	26/10/05	1,357	1,357	1,340	1,344	-16.0	-1.18	75,500	35,132,989,440
[2910]	26/10/02	1,380	1,382	1,359	1,360	-25.0	-1.81	60,100	35,551,236,096
[2910]	26/10/01	1,366	1,392	1,366	1,385	+9.0	+0.65	80,600	36,204,752,896
[2910]	26/09/30	1,395	1,395	1,375	1,376	-14.0	-1.01	66,600	35,969,486,848
[2910]	26/09/29	1,403	1,404	1,390	1,390	-14.0	-1.00	80,100	36,335,456,256
[2910]	26/09/28	1,406	1,416	1,402	1,404	-2.0	-0.14	62,600	36,701,425,664
[2910]	26/09/25	1,414	1,425	1,406	1,406	-9.0	-0.64	56,400	36,753,707,008
[2910]	26/09/24	1,423	1,425	1,407	1,415	-6.0	-0.42	48,900	36,988,973,056
[2910]	26/09/18	1,402	1,422	1,399	1,421	+6.0	+0.42	52,700	37,145,817,088
[2910]	26/09/17	1,391	1,418	1,391	1,415	+20.0	+1.43	33,300	36,988,973,056
[2910]	26/09/16	1,400	1,405	1,394	1,395	-5.0	-0.36	32,800	36,466,159,616
[2910]	26/09/15	1,395	1,408	1,395	1,400	+5.0	+0.36	37,000	36,596,862,976
[2910]	26/09/14	1,371	1,404	1,371	1,395	+16.0	+1.16	48,000	36,466,159,616
[2910]	26/09/11	1,378	1,390	1,370	1,379	-9.0	-0.65	45,800	36,047,908,864
[2910]	26/09/10	1,381	1,389	1,376	1,388	-1.0	-0.07	46,300	36,283,174,912
[2910]	26/09/09	1,395	1,407	1,383	1,389	-12.0	-0.86	43,100	36,309,315,584
[2910]	26/09/08	1,416	1,427	1,401	1,401	-27.0	-1.89	48,500	36,623,003,648
[2910]	26/09/07	1,447	1,447	1,413	1,428	-19.0	-1.31	81,200	37,328,797,696
[2910]	26/09/04	1,400	1,449	1,391	1,447	+37.0	+2.62	137,000	37,825,470,464
[2910]	26/09/03	1,420	1,420	1,409	1,410	-3.0	-0.21	41,500	36,858,269,696
[2910]	26/09/02	1,414	1,422	1,407	1,413	-7.0	-0.49	41,200	36,936,691,712
[2910]	26/09/01	1,419	1,424	1,415	1,420	-3.0	-0.21	26,200	37,119,676,416
[2910]	26/08/31	1,430	1,431	1,420	1,423	-7.0	-0.49	45,700	37,198,098,432
[2910]	26/08/28	1,428	1,430	1,421	1,430	+2.0	+0.14	39,600	37,381,079,040
[2910]	26/08/27	1,423	1,429	1,420	1,428	-1.0	-0.07	33,000	37,328,797,696
[2910]	26/08/26	1,415	1,429	1,415	1,429	+12.0	+0.85	40,900	37,354,938,368
[2910]	26/08/25	1,423	1,429	1,415	1,417	-4.0	-0.28	34,800	37,041,254,400
[2910]	26/08/24	1,415	1,428	1,410	1,421	+6.0	+0.42	43,000	37,145,817,088
[2910]	26/08/21	1,400	1,418	1,400	1,415	+10.0	+0.71	55,500	36,988,973,056
[2910]	26/08/20	1,412	1,422	1,400	1,405	-7.0	-0.50	94,300	36,727,566,336
[2910]	26/08/19	1,408	1,416	1,403	1,412	+10.0	+0.71	78,900	36,910,551,040
[2910]	26/08/18	1,400	1,411	1,391	1,402	-2.0	-0.14	60,700	36,649,144,320
[2910]	26/08/17	1,400	1,415	1,398	1,404	-11.0	-0.78	87,900	36,701,425,664
[2910]	26/08/14	1,391	1,415	1,381	1,415	+22.0	+1.58	97,200	36,988,973,056
[2910]	26/08/13	1,379	1,399	1,373	1,393	+17.0	+1.24	55,800	36,413,878,272
[2910]	26/08/12	1,373	1,378	1,363	1,376	+11.0	+0.81	38,300	35,969,486,848
[2910]	26/08/10	1,367	1,374	1,363	1,365	-2.0	-0.15	38,300	35,681,939,456
[2910]	26/08/07	1,359	1,376	1,356	1,367	+16.0	+1.18	36,700	35,734,220,800
[2910]	26/08/06	1,333	1,357	1,333	1,351	+21.0	+1.58	33,400	35,315,974,144
[2910]	26/08/05	1,346	1,350	1,330	1,330	-16.0	-1.19	42,500	34,767,020,032
[2910]	26/08/04	1,366	1,369	1,345	1,346	-25.0	-1.82	42,000	35,185,270,784
[2910]	26/08/03	1,374	1,381	1,360	1,371	+1.0	+0.07	57,000	35,838,783,488
[2910]	26/07/31	1,387	1,403	1,367	1,370	-21.0	-1.51	46,000	35,812,753,408
[2910]	26/07/30	1,412	1,415	1,383	1,391	-19.0	-1.35	72,600	36,361,707,520
[2910]	26/07/29	1,395	1,415	1,388	1,410	+25.0	+1.81	86,000	36,858,380,288
[2910]	26/07/28	1,369	1,389	1,366	1,385	+17.0	+1.24	76,300	36,204,863,488
[2910]	26/07/27	1,365	1,368	1,355	1,368	+10.0	+0.74	48,000	35,760,472,064
[2910]	26/07/24	1,358	1,364	1,354	1,358	-1.0	-0.07	30,700	35,499,065,344
[2910]	26/07/23	1,355	1,361	1,350	1,359	+7.0	+0.52	22,900	35,525,206,016
[2910]	26/07/22	1,351	1,361	1,336	1,352	+6.0	+0.45	38,400	35,342,221,312
[2910]	26/07/21	1,366	1,378	1,344	1,346	-17.0	-1.25	76,100	35,185,377,280
[2910]	26/07/17	1,348	1,368	1,348	1,363	+16	+1.19	34,000	-
[2910]	26/07/16	1,348	1,365	1,347	1,347	-4	-0.30	31,600	-
[2910]	26/07/15	1,349	1,358	1,345	1,351	+6	+0.45	28,000	-
[2910]	26/07/14	1,358	1,370	1,345	1,345	-6	-0.44	27,600	-
[2910]	26/07/13	1,365	1,372	1,351	1,351	-12	-0.88	29,400	-
[2910]	26/07/10	1,357	1,368	1,353	1,363	+2	+0.15	31,800	-
[2910]	26/07/09	1,361	1,373	1,361	1,361	-9	-0.66	27,900	-
[2910]	26/07/08	1,366	1,375	1,363	1,370	+9	+0.66	30,700	-
[2910]	26/07/07	1,343	1,366	1,343	1,361	+14	+1.04	52,400	-
[2910]	26/07/06	1,354	1,356	1,344	1,347	+8	+0.60	32,200	-
[2910]	26/07/03	1,348	1,355	1,337	1,339	-2	-0.15	42,500	-
[2910]	26/07/02	1,339	1,352	1,330	1,341	+11	+0.83	71,200	-
[2910]	26/07/01	1,316	1,330	1,311	1,330	+16	+1.22	48,300	-
[2910]	26/06/30	1,323	1,330	1,309	1,314	-15	-1.13	53,300	-
[2910]	26/06/29	1,323	1,344	1,321	1,329	+9	+0.68	57,000	-
[2910]	26/06/26	1,322	1,341	1,317	1,320	+4	+0.30	92,900	-
[2910]	26/06/25	1,280	1,326	1,279	1,316	+37	+2.89	110,500	-
[2910]	26/06/24	1,289	1,297	1,278	1,279	-9	-0.70	43,600	-
[2910]	26/06/23	1,274	1,296	1,271	1,288	+15	+1.18	60,300	-
[2910]	26/06/22	1,260	1,278	1,259	1,273	+7	+0.55	22,700	-
[2910]	26/06/19	1,270	1,280	1,257	1,266	-7	-0.55	33,800	-
[2910]	26/06/18	1,267	1,278	1,265	1,273	+4	+0.32	45,600	-
[2910]	26/06/17	1,297	1,308	1,269	1,269	-28	-2.16	54,700	-
[2910]	26/06/16	1,293	1,299	1,279	1,297	+2	+0.15	55,100	-
[2910]	26/06/15	1,270	1,301	1,266	1,295	+13	+1.01	62,300	-
[2910]	26/06/12	1,292	1,292	1,267	1,282	+16	+1.26	87,400	-
[2910]	26/06/11	1,261	1,294	1,242	1,266	+16	+1.28	107,500	-
[2910]	26/06/10	1,243	1,276	1,220	1,250	-6	-0.48	127,900	-
[2910]	26/06/09	1,260	1,263	1,244	1,256	+7	+0.56	66,300	-
[2910]	26/06/08	1,247	1,270	1,245	1,249	-9	-0.72	65,600	-
[2910]	26/06/05	1,254	1,267	1,234	1,258	+23	+1.86	63,400	-
[2910]	26/06/04	1,240	1,244	1,219	1,235	-4	-0.32	44,200	-
[2910]	26/06/03	1,227	1,239	1,214	1,239	+10	+0.81	60,300	-
[2910]	26/06/02	1,230	1,236	1,217	1,229	-2	-0.16	67,800	-
[2910]	26/06/01	1,231	1,240	1,218	1,231	-9	-0.73	103,900	-
[2910]	26/05/29	1,256	1,269	1,240	1,240	-16	-1.27	117,000	-
[2910]	26/05/28	1,263	1,269	1,251	1,256	-7	-0.55	64,600	-
[2910]	26/05/27	1,251	1,267	1,248	1,263	+8	+0.64	65,100	-
[2910]	26/05/26	1,256	1,261	1,243	1,255	-7	-0.55	60,900	-
[2910]	26/05/25	1,294	1,294	1,252	1,262	-32	-2.47	80,800	-
[2910]	26/05/22	1,280	1,295	1,279	1,294	+8.0	+0.62	47,900	-
[2910]	26/05/21	1,291	1,294	1,279	1,286	+1.0	+0.08	33,100	-
[2910]	26/05/20	1,284	1,303	1,275	1,285	+1.0	+0.08	63,200	-
[2910]	26/05/19	1,270	1,298	1,270	1,284	+15.0	+1.18	86,300	-
[2910]	26/05/18	1,297	1,304	1,256	1,269	-42.0	-3.20	81,200	-
[2910]	26/05/15	1,289	1,311	1,284	1,311	+17.0	+1.31	59,600	-
[2910]	26/05/14	1,280	1,294	1,271	1,294	+19.0	+1.49	56,600	-
[2910]	26/05/13	1,283	1,284	1,271	1,275	-2.0	-0.16	53,600	-
[2910]	26/05/12	1,258	1,282	1,256	1,277	+24.0	+1.92	101,000	-
[2910]	26/05/11	1,236	1,253	1,236	1,253	+6.0	+0.48	124,800	-
[2910]	26/05/08	1,285	1,288	1,246	1,247	-30.0	-2.35	172,500	-
[2910]	26/05/07	1,282	1,288	1,274	1,277	-4.0	-0.31	112,100	-
[2910]	26/05/01	1,298	1,298	1,276	1,281	-16.0	-1.23	128,000	-
[2910]	26/04/30	1,319	1,324	1,289	1,297	-41.0	-3.06	127,100	-
[2910]	26/04/28	1,326	1,338	1,303	1,338	+5.0	+0.38	276,300	-
[2910]	26/04/27	1,339	1,340	1,328	1,333	+19	+1.45	196,500	-
[2910]	26/04/24	1,348	1,351	1,314	1,314	-36	-2.67	145,300	-
[2910]	26/04/23	1,353	1,353	1,350	1,350	-6	-0.44	74,000	-
[2910]	26/04/22	1,364	1,364	1,356	1,356	-9	-0.66	80,600	-
[2910]	26/04/21	1,371	1,375	1,365	1,365	-5	-0.36	62,700	-
[2910]	26/04/20	1,373	1,377	1,369	1,370	-1	-0.07	63,300	-
[2910]	26/04/17	1,370	1,375	1,367	1,371	+4	+0.29	32,700	-
[2910]	26/04/16	1,368	1,370	1,364	1,367	-1	-0.07	77,200	-
[2910]	26/04/15	1,374	1,377	1,366	1,368	+5	+0.37	64,400	-
[2910]	26/04/14	1,385	1,385	1,360	1,363	-5	-0.37	88,800	-
[2910]	26/04/13	1,380	1,390	1,367	1,368	-6	-0.44	90,300	-
[2910]	26/04/10	1,389	1,392	1,371	1,374	-5	-0.36	73,300	-
[2910]	26/04/09	1,409	1,412	1,378	1,379	-20	-1.43	136,900	-
[2910]	26/04/08	1,408	1,410	1,399	1,399	-5	-0.36	146,700	-
[2910]	26/04/07	1,405	1,417	1,398	1,404	-1	-0.07	83,200	-
[2910]	26/04/06	1,411	1,414	1,403	1,405	+5	+0.36	58,000	-
[2910]	26/04/03	1,399	1,412	1,398	1,400	+10	+0.72	59,300	-
[2910]	26/04/02	1,418	1,422	1,390	1,390	-16	-1.14	108,900	-
[2910]	26/04/01	1,420	1,420	1,400	1,406	+3	+0.21	168,100	-
[2910]	26/03/31	1,422	1,424	1,403	1,403	-14	-0.99	128,100	-
[2910]	26/03/30	1,399	1,422	1,399	1,417	-2	-0.14	170,200	-
[2910]	26/03/27	1,403	1,422	1,402	1,419	+4	+0.28	170,000	-
[2910]	26/03/26	1,413	1,415	1,402	1,415	+2	+0.14	102,800	-
[2910]	26/03/25	1,411	1,421	1,411	1,413	-5	-0.35	80,600	-
[2910]	26/03/24	1,392	1,418	1,388	1,418	+47	+3.43	92,900	-
[2910]	26/03/23	1,383	1,391	1,371	1,371	-31	-2.21	109,600	-
[2910]	26/03/19	1,385	1,402	1,383	1,402	+9	+0.65	94,400	-
[2910]	26/03/18	1,377	1,393	1,377	1,393	+17	+1.24	70,100	-
[2910]	26/03/17	1,373	1,387	1,373	1,376	+15	+1.10	61,500	-
[2910]	26/03/16	1,363	1,378	1,358	1,361	-1	-0.07	63,300	-
[2910]	26/03/13	1,351	1,366	1,346	1,362	+6	+0.44	75,400	-
[2910]	26/03/12	1,390	1,394	1,349	1,356	-40	-2.87	195,200	-
[2910]	26/03/11	1,423	1,423	1,396	1,396	-14	-0.99	62,100	-
[2910]	26/03/10	1,435	1,437	1,404	1,410	-15	-1.05	134,300	-
[2910]	26/03/09	1,420	1,440	1,394	1,425	+15	+1.06	182,200	-
[2910]	26/03/06	1,399	1,434	1,379	1,410	+6	+0.43	197,800	-
[2910]	26/03/05	1,401	1,407	1,387	1,404	+26	+1.89	91,800	-
[2910]	26/03/04	1,382	1,385	1,362	1,378	-16	-1.15	87,200	-
[2910]	26/03/03	1,401	1,402	1,389	1,394	-7	-0.50	89,700	-
[2910]	26/03/02	1,408	1,415	1,400	1,401	-17	-1.20	61,400	-
[2910]	26/02/27	1,411	1,418	1,408	1,418	+12	+0.85	59,900	-
[2910]	26/02/26	1,414	1,423	1,406	1,406	-1	-0.07	62,100	-
[2910]	26/02/25	1,424	1,425	1,404	1,407	-8	-0.57	64,700	-
[2910]	26/02/24	1,410	1,427	1,410	1,415	+7	+0.50	66,100	-
[2910]	26/02/20	1,411	1,412	1,406	1,408	-8	-0.56	25,000	-
[2910]	26/02/19	1,413	1,419	1,404	1,416	+4	+0.28	38,800	-
[2910]	26/02/18	1,406	1,417	1,403	1,412	+14	+1.00	34,100	-
[2910]	26/02/17	1,411	1,416	1,398	1,398	-13	-0.92	64,200	-
[2910]	26/02/16	1,425	1,425	1,411	1,411	-5	-0.35	61,100	-
[2910]	26/02/13	1,423	1,426	1,411	1,416	+1	+0.07	44,000	-
[2910]	26/02/12	1,415	1,425	1,414	1,415	-3	-0.21	76,600	-
[2910]	26/02/10	1,420	1,424	1,412	1,418	+3	+0.21	40,800	-
[2910]	26/02/09	1,420	1,424	1,405	1,415	+5	+0.35	54,800	-
[2910]	26/02/06	1,411	1,411	1,401	1,410	-2	-0.14	36,700	-
[2910]	26/02/05	1,408	1,417	1,400	1,412	+14	+1.00	64,500	-
[2910]	26/02/04	1,386	1,400	1,384	1,398	+9	+0.65	40,600	-
[2910]	26/02/03	1,387	1,399	1,386	1,389	-2	-0.14	43,900	-
[2910]	26/02/02	1,395	1,399	1,387	1,391	0	0.00	64,800	-
[2910]	26/01/30	1,381	1,391	1,374	1,391	+13	+0.94	54,900	-
[2910]	26/01/29	1,366	1,380	1,365	1,378	+12	+0.88	58,300	-
[2910]	26/01/28	1,372	1,377	1,364	1,366	-7	-0.51	54,300	-
[2910]	26/01/27	1,384	1,384	1,373	1,373	-12	-0.87	44,000	-
[2910]	26/01/26	1,380	1,392	1,377	1,385	0	0.00	64,900	-
[2910]	26/01/23	1,395	1,396	1,380	1,385	-9	-0.65	43,000	-
[2910]	26/01/22	1,385	1,397	1,385	1,394	+11	+0.80	45,000	-
[2910]	26/01/21	1,394	1,396	1,383	1,383	-11	-0.79	53,300	-
[2910]	26/01/20	1,386	1,400	1,378	1,394	+4	+0.29	73,000	-
[2910]	26/01/19	1,396	1,400	1,387	1,390	0	0.00	78,000	-
[2910]	26/01/16	1,380	1,390	1,373	1,390	+10	+0.72	53,800	-
[2910]	26/01/15	1,365	1,382	1,363	1,380	+15	+1.10	52,000	-
[2910]	26/01/14	1,351	1,367	1,349	1,365	+15	+1.11	60,400	-
[2910]	26/01/13	1,356	1,362	1,346	1,350	-4	-0.30	82,100	-
[2910]	26/01/09	1,352	1,362	1,352	1,354	-1	-0.07	40,300	-
[2910]	26/01/08	1,360	1,367	1,355	1,355	-5	-0.37	37,500	-
[2910]	26/01/07	1,353	1,364	1,352	1,360	-7	-0.51	40,000	-
[2910]	26/01/06	1,350	1,369	1,350	1,367	+10	+0.74	69,800	-
[2910]	26/01/05	1,355	1,358	1,344	1,357	+11	+0.82	63,300	-
[2910]	25/12/30	1,350	1,355	1,344	1,346	-1	-0.07	73,800	-
[2910]	25/12/29	1,335	1,347	1,333	1,347	+14	+1.05	68,400	-
[2910]	25/12/26	1,335	1,342	1,331	1,333	+2	+0.15	85,900	-
[2910]	25/12/25	1,333	1,340	1,330	1,331	-2	-0.15	58,800	-
[2910]	25/12/24	1,334	1,346	1,333	1,333	-6	-0.45	77,400	-
[2910]	25/12/23	1,320	1,339	1,318	1,339	+16	+1.21	79,600	-
[2910]	25/12/22	1,326	1,328	1,309	1,323	+2	+0.15	95,200	-
[2910]	25/12/19	1,319	1,329	1,319	1,321	0	0.00	57,300	-
[2910]	25/12/18	1,300	1,326	1,300	1,321	+21	+1.62	77,300	-
[2910]	25/12/17	1,327	1,332	1,298	1,300	-31	-2.33	141,500	-
[2910]	25/12/16	1,325	1,336	1,321	1,331	+7	+0.53	71,600	-
[2910]	25/12/15	1,326	1,329	1,321	1,324	+3	+0.23	71,800	-
[2910]	25/12/12	1,308	1,327	1,303	1,321	+13	+0.99	112,300	-
[2910]	25/12/11	1,324	1,330	1,303	1,308	-27	-2.02	174,400	-
[2910]	25/12/10	1,329	1,343	1,324	1,335	+6	+0.45	113,000	-
[2910]	25/12/09	1,358	1,364	1,325	1,329	-34	-2.49	116,400	-
[2910]	25/12/08	1,334	1,367	1,326	1,363	+49	+3.73	207,400	-
[2910]	25/12/05	1,388	1,389	1,314	1,314	-78	-5.60	410,400	-
[2910]	25/12/04	1,403	1,407	1,391	1,392	-11	-0.78	114,200	-
[2910]	25/12/03	1,412	1,416	1,403	1,403	-7	-0.50	65,400	-
[2910]	25/12/02	1,418	1,422	1,410	1,410	-9	-0.63	47,400	-
[2910]	25/12/01	1,435	1,435	1,417	1,419	-13	-0.91	66,100	-
[2910]	25/11/28	1,425	1,436	1,424	1,432	+4	+0.28	41,300	-
[2910]	25/11/27	1,426	1,430	1,419	1,428	+2	+0.14	59,600	-
[2910]	25/11/26	1,433	1,433	1,420	1,426	-7	-0.49	84,300	-
[2910]	25/11/25	1,455	1,455	1,429	1,433	-27	-1.85	74,000	-
[2910]	25/11/21	1,434	1,460	1,433	1,460	+27	+1.88	69,400	-
[2910]	25/11/20	1,439	1,442	1,433	1,433	-5	-0.35	36,700	-
[2910]	25/11/19	1,443	1,450	1,435	1,438	-5	-0.35	38,200	-
[2910]	25/11/18	1,436	1,445	1,436	1,443	+5	+0.35	47,700	-
[2910]	25/11/17	1,434	1,443	1,432	1,438	+4	+0.28	44,200	-
[2910]	25/11/14	1,439	1,439	1,429	1,434	0	0.00	36,600	-
[2910]	25/11/13	1,439	1,441	1,429	1,434	0	0.00	30,900	-
[2910]	25/11/12	1,425	1,441	1,423	1,434	+13	+0.91	61,500	-
[2910]	25/11/11	1,424	1,424	1,408	1,421	-3	-0.21	54,800	-
[2910]	25/11/10	1,423	1,424	1,416	1,424	+4	+0.28	58,400	-
[2910]	25/11/07	1,404	1,420	1,403	1,420	+16	+1.14	71,200	-
[2910]	25/11/06	1,400	1,407	1,391	1,404	+13	+0.93	58,700	-
[2910]	25/11/05	1,407	1,415	1,391	1,391	-10	-0.71	126,400	-
[2910]	25/11/04	1,410	1,418	1,401	1,401	-17	-1.20	118,700	-
[2910]	25/10/31	1,434	1,435	1,408	1,418	+3	+0.21	151,700	-
[2910]	25/10/30	1,449	1,458	1,415	1,415	-58	-3.94	384,100	-
[2910]	25/10/29	1,491	1,494	1,470	1,473	-21	-1.41	259,000	-
[2910]	25/10/28	1,491	1,494	1,490	1,494	0	0.00	66,500	-
[2910]	25/10/27	1,497	1,499	1,491	1,494	0	0.00	77,300	-
[2910]	25/10/24	1,497	1,499	1,494	1,494	-1	-0.07	43,000	-
[2910]	25/10/23	1,495	1,499	1,495	1,495	0	0.00	35,900	-
[2910]	25/10/22	1,482	1,498	1,482	1,495	+12	+0.81	52,900	-
[2910]	25/10/21	1,484	1,489	1,483	1,483	0	0.00	48,700	-
[2910]	25/10/20	1,492	1,493	1,481	1,483	-3	-0.20	74,100	-
[2910]	25/10/17	1,481	1,490	1,481	1,486	+1	+0.07	38,500	-
[2910]	25/10/16	1,480	1,489	1,480	1,485	0	0.00	40,700	-
[2910]	25/10/15	1,484	1,485	1,480	1,485	+8	+0.54	37,500	-
[2910]	25/10/14	1,459	1,484	1,458	1,477	+18	+1.23	97,900	-
[2910]	25/10/10	1,473	1,473	1,459	1,459	-16	-1.08	78,500	-
[2910]	25/10/09	1,471	1,478	1,470	1,475	+1	+0.07	64,700	-
[2910]	25/10/08	1,480	1,484	1,474	1,474	0	0.00	47,200	-
[2910]	25/10/07	1,465	1,477	1,463	1,474	+7	+0.48	49,300	-
[2910]	25/10/06	1,464	1,470	1,462	1,467	+9	+0.62	66,100	-
[2910]	25/10/03	1,475	1,476	1,458	1,458	-4	-0.27	109,300	-
[2910]	25/10/02	1,465	1,469	1,458	1,462	+2	+0.14	76,600	-
[2910]	25/10/01	1,470	1,471	1,460	1,460	-6	-0.41	114,300	-
[2910]	25/09/30	1,482	1,486	1,465	1,466	-20	-1.35	244,000	-
[2910]	25/09/29	1,507	1,507	1,485	1,486	-18	-1.20	229,900	-
[2910]	25/09/26	1,506	1,507	1,500	1,504	-1	-0.07	115,500	-
[2910]	25/09/25	1,503	1,506	1,495	1,505	+3	+0.20	77,100	-
[2910]	25/09/24	1,491	1,502	1,486	1,502	+12	+0.81	77,600	-
[2910]	25/09/22	1,500	1,504	1,490	1,490	-19	-1.26	113,100	-
[2910]	25/09/19	1,510	1,512	1,501	1,509	+11	+0.73	80,800	-
[2910]	25/09/18	1,503	1,505	1,498	1,498	-5	-0.33	65,700	-
[2910]	25/09/17	1,507	1,512	1,500	1,503	-9	-0.60	42,500	-
[2910]	25/09/16	1,505	1,514	1,501	1,512	+4	+0.27	51,500	-
[2910]	25/09/12	1,508	1,512	1,501	1,508	+1	+0.07	46,400	-
[2910]	25/09/11	1,518	1,518	1,504	1,507	-5	-0.33	46,600	-
[2910]	25/09/10	1,507	1,514	1,501	1,512	+12	+0.80	48,200	-
[2910]	25/09/09	1,517	1,523	1,493	1,500	-1	-0.07	87,400	-
[2910]	25/09/08	1,508	1,521	1,496	1,501	+11	+0.74	180,700	-
[2910]	25/09/05	1,555	1,555	1,467	1,490	-82	-5.22	222,300	-