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
[2935]	26/10/29	1,110	1,127	1,102	1,127	+14.0	+1.26	125,400	14,178,787,328
[2935]	26/10/28	1,136	1,149	1,113	1,113	-25.0	-2.20	48,100	14,002,653,184
[2935]	26/10/27	1,144	1,150	1,137	1,138	-9.0	-0.78	33,000	14,317,177,856
[2935]	26/10/26	1,146	1,151	1,142	1,147	-3.0	-0.26	28,900	14,430,406,656
[2935]	26/10/23	1,146	1,158	1,143	1,150	+4.0	+0.35	24,100	14,407,464,960
[2935]	26/10/22	1,148	1,150	1,141	1,146	-3.0	-0.26	18,900	14,357,351,424
[2935]	26/10/21	1,153	1,155	1,148	1,149	-3.0	-0.26	28,700	14,394,936,320
[2935]	26/10/20	1,164	1,170	1,151	1,152	-12.0	-1.03	22,100	14,432,521,216
[2935]	26/10/19	1,166	1,173	1,163	1,164	-2.0	-0.17	20,700	14,582,859,776
[2935]	26/10/16	1,155	1,166	1,154	1,166	+11.0	+0.95	17,600	14,607,916,032
[2935]	26/10/15	1,156	1,168	1,155	1,155	-4.0	-0.35	21,400	14,470,106,112
[2935]	26/10/14	1,157	1,165	1,152	1,159	-3.0	-0.26	21,200	14,520,218,624
[2935]	26/10/13	1,156	1,169	1,153	1,162	+8.0	+0.69	20,000	14,557,803,520
[2935]	26/10/09	1,151	1,165	1,150	1,154	-1.0	-0.09	21,400	14,457,577,472
[2935]	26/10/08	1,159	1,159	1,150	1,155	-12.0	-1.03	30,900	14,470,106,112
[2935]	26/10/07	1,163	1,170	1,159	1,167	0	+0.00	15,400	14,620,444,672
[2935]	26/10/06	1,165	1,167	1,160	1,167	+4.0	+0.34	20,900	14,620,444,672
[2935]	26/10/05	1,162	1,165	1,156	1,163	+2.0	+0.17	28,400	14,570,331,136
[2935]	26/10/02	1,170	1,171	1,161	1,161	-17.0	-1.44	27,200	14,545,274,880
[2935]	26/10/01	1,179	1,182	1,160	1,178	-7.0	-0.59	41,400	14,758,254,592
[2935]	26/09/30	1,193	1,202	1,180	1,185	-10.0	-0.84	40,900	14,845,953,024
[2935]	26/09/29	1,211	1,211	1,195	1,195	-16.0	-1.32	28,000	14,971,235,328
[2935]	26/09/28	1,207	1,213	1,204	1,211	-4.0	-0.33	22,600	15,171,686,400
[2935]	26/09/25	1,206	1,218	1,202	1,215	+9.0	+0.75	29,000	15,221,799,936
[2935]	26/09/24	1,219	1,219	1,204	1,206	-7.0	-0.58	26,300	15,109,045,248
[2935]	26/09/18	1,216	1,216	1,206	1,213	-3.0	-0.25	30,200	15,196,742,656
[2935]	26/09/17	1,212	1,217	1,206	1,216	+6.0	+0.50	26,800	15,234,327,552
[2935]	26/09/16	1,213	1,215	1,206	1,210	-4.0	-0.33	18,800	15,159,158,784
[2935]	26/09/15	1,209	1,219	1,207	1,214	+4.0	+0.33	15,300	15,209,271,296
[2935]	26/09/14	1,198	1,210	1,198	1,210	+18.0	+1.51	17,900	15,159,158,784
[2935]	26/09/11	1,190	1,199	1,187	1,192	-2.0	-0.17	21,100	14,933,650,432
[2935]	26/09/10	1,190	1,196	1,190	1,194	+4.0	+0.34	19,200	14,958,706,688
[2935]	26/09/09	1,202	1,202	1,190	1,190	-12.0	-1.00	15,700	14,908,594,176
[2935]	26/09/08	1,203	1,205	1,197	1,202	-1.0	-0.08	21,400	15,058,932,736
[2935]	26/09/07	1,208	1,210	1,200	1,203	-5.0	-0.41	13,300	15,071,460,352
[2935]	26/09/04	1,201	1,210	1,197	1,208	+1.0	+0.08	19,600	15,134,101,504
[2935]	26/09/03	1,214	1,214	1,202	1,207	-7.0	-0.58	16,300	15,121,573,888
[2935]	26/09/02	1,212	1,218	1,202	1,214	+2.0	+0.17	22,900	15,209,271,296
[2935]	26/09/01	1,207	1,215	1,202	1,212	+5.0	+0.41	25,200	15,184,215,040
[2935]	26/08/31	1,182	1,208	1,179	1,207	+27.0	+2.29	29,500	15,121,573,888
[2935]	26/08/28	1,196	1,196	1,168	1,180	-25.0	-2.07	57,100	14,783,311,872
[2935]	26/08/27	1,200	1,211	1,195	1,205	+6.0	+0.50	41,400	15,096,517,632
[2935]	26/08/26	1,194	1,200	1,193	1,199	+9.0	+0.76	28,000	15,021,347,840
[2935]	26/08/25	1,189	1,199	1,189	1,190	+13.0	+1.10	32,600	14,908,594,176
[2935]	26/08/24	1,180	1,191	1,177	1,177	-3.0	-0.25	17,900	14,745,726,976
[2935]	26/08/21	1,183	1,183	1,173	1,180	-3.0	-0.25	20,700	14,783,311,872
[2935]	26/08/20	1,169	1,183	1,169	1,183	+12.0	+1.02	15,600	14,820,895,744
[2935]	26/08/19	1,170	1,176	1,165	1,171	-1.0	-0.09	19,900	14,670,557,184
[2935]	26/08/18	1,175	1,178	1,167	1,172	-6.0	-0.51	18,800	14,683,085,824
[2935]	26/08/17	1,179	1,184	1,169	1,178	+8.0	+0.68	25,700	14,758,254,592
[2935]	26/08/14	1,160	1,177	1,152	1,170	+10.0	+0.86	33,600	14,658,029,568
[2935]	26/08/13	1,150	1,162	1,148	1,160	+12.0	+1.05	23,200	14,532,747,264
[2935]	26/08/12	1,148	1,165	1,143	1,148	+5.0	+0.44	35,900	14,382,407,680
[2935]	26/08/10	1,139	1,148	1,135	1,143	+4.0	+0.35	13,300	14,319,766,528
[2935]	26/08/07	1,124	1,145	1,124	1,139	+15.0	+1.33	22,300	14,269,654,016
[2935]	26/08/06	1,115	1,130	1,115	1,124	+9.0	+0.81	22,100	14,081,730,560
[2935]	26/08/05	1,115	1,122	1,115	1,115	+1.0	+0.09	19,300	13,968,976,896
[2935]	26/08/04	1,131	1,132	1,114	1,114	-18.0	-1.59	28,600	13,956,448,256
[2935]	26/08/03	1,150	1,150	1,131	1,132	-19.0	-1.65	28,800	14,181,956,608
[2935]	26/07/31	1,165	1,173	1,151	1,151	-14.0	-1.20	25,400	14,419,992,576
[2935]	26/07/30	1,168	1,177	1,161	1,165	-15.0	-1.27	29,200	14,595,388,416
[2935]	26/07/29	1,170	1,180	1,165	1,180	+12.0	+1.03	28,800	14,783,311,872
[2935]	26/07/28	1,173	1,180	1,165	1,168	-11.0	-0.93	15,400	14,632,972,288
[2935]	26/07/27	1,165	1,182	1,165	1,179	+18.0	+1.55	17,500	14,770,783,232
[2935]	26/07/24	1,163	1,166	1,156	1,161	-12.0	-1.02	18,300	14,545,274,880
[2935]	26/07/23	1,176	1,177	1,170	1,173	0	+0.00	6,300	14,695,613,440
[2935]	26/07/22	1,172	1,175	1,162	1,173	+1.0	+0.09	17,200	14,695,613,440
[2935]	26/07/21	1,177	1,179	1,167	1,172	+10.0	+0.86	20,400	14,683,085,824
[2935]	26/07/17	1,154	1,167	1,153	1,162	+9	+0.78	17,400	-
[2935]	26/07/16	1,162	1,175	1,153	1,153	-9	-0.77	15,200	-
[2935]	26/07/15	1,169	1,170	1,159	1,162	+4	+0.35	15,900	-
[2935]	26/07/14	1,164	1,166	1,157	1,158	+7	+0.61	27,600	-
[2935]	26/07/13	1,158	1,164	1,151	1,151	+5	+0.44	12,500	-
[2935]	26/07/10	1,133	1,155	1,132	1,146	-7	-0.61	27,800	-
[2935]	26/07/09	1,170	1,170	1,149	1,153	+4	+0.35	26,800	-
[2935]	26/07/08	1,146	1,159	1,146	1,149	-3	-0.26	21,400	-
[2935]	26/07/07	1,149	1,154	1,141	1,152	+12	+1.05	35,600	-
[2935]	26/07/06	1,135	1,150	1,135	1,140	+10	+0.88	17,800	-
[2935]	26/07/03	1,140	1,144	1,130	1,130	-10	-0.88	16,600	-
[2935]	26/07/02	1,129	1,140	1,127	1,140	+13	+1.15	25,700	-
[2935]	26/07/01	1,123	1,137	1,119	1,127	+19	+1.71	23,000	-
[2935]	26/06/30	1,122	1,127	1,108	1,108	-13	-1.16	24,300	-
[2935]	26/06/29	1,114	1,129	1,110	1,121	+14	+1.26	31,300	-
[2935]	26/06/26	1,100	1,112	1,099	1,107	+7	+0.64	18,100	-
[2935]	26/06/25	1,101	1,111	1,100	1,100	0	0.00	22,800	-
[2935]	26/06/24	1,100	1,110	1,099	1,100	-2	-0.18	13,000	-
[2935]	26/06/23	1,103	1,108	1,100	1,102	-1	-0.09	11,000	-
[2935]	26/06/22	1,108	1,114	1,102	1,103	-2	-0.18	16,100	-
[2935]	26/06/19	1,101	1,110	1,100	1,105	+5	+0.45	13,400	-
[2935]	26/06/18	1,104	1,113	1,100	1,100	-4	-0.36	17,000	-
[2935]	26/06/17	1,108	1,117	1,100	1,104	+1	+0.09	15,800	-
[2935]	26/06/16	1,098	1,108	1,095	1,103	+5	+0.46	12,500	-
[2935]	26/06/15	1,100	1,106	1,098	1,098	-2	-0.18	11,400	-
[2935]	26/06/12	1,100	1,103	1,094	1,100	-5	-0.45	18,700	-
[2935]	26/06/11	1,105	1,105	1,096	1,105	0	0.00	12,100	-
[2935]	26/06/10	1,092	1,112	1,092	1,105	+13	+1.19	21,000	-
[2935]	26/06/09	1,087	1,097	1,087	1,092	+15	+1.39	19,400	-
[2935]	26/06/08	1,073	1,087	1,073	1,077	-4	-0.37	31,000	-
[2935]	26/06/05	1,071	1,087	1,071	1,081	+11	+1.03	21,000	-
[2935]	26/06/04	1,083	1,086	1,070	1,070	-15	-1.38	18,700	-
[2935]	26/06/03	1,078	1,085	1,076	1,085	+7	+0.65	18,700	-
[2935]	26/06/02	1,076	1,086	1,067	1,078	-1	-0.09	26,300	-
[2935]	26/06/01	1,100	1,100	1,077	1,079	-29	-2.62	42,500	-
[2935]	26/05/29	1,114	1,117	1,108	1,108	-2	-0.18	16,100	-
[2935]	26/05/28	1,103	1,114	1,098	1,110	+7	+0.63	27,000	-
[2935]	26/05/27	1,097	1,103	1,095	1,103	+3	+0.27	20,500	-
[2935]	26/05/26	1,102	1,104	1,096	1,100	-5	-0.45	14,400	-
[2935]	26/05/25	1,106	1,106	1,095	1,105	-2	-0.18	27,600	-
[2935]	26/05/22	1,105	1,109	1,100	1,107	+1.0	+0.09	12,600	-
[2935]	26/05/21	1,104	1,110	1,104	1,106	+2.0	+0.18	15,100	-
[2935]	26/05/20	1,107	1,107	1,091	1,104	-1.0	-0.09	32,600	-
[2935]	26/05/19	1,100	1,109	1,100	1,105	+10.0	+0.91	20,900	-
[2935]	26/05/18	1,109	1,109	1,093	1,095	-8.0	-0.73	22,600	-
[2935]	26/05/15	1,107	1,108	1,101	1,103	+1.0	+0.09	20,600	-
[2935]	26/05/14	1,113	1,113	1,096	1,102	-2.0	-0.18	20,400	-
[2935]	26/05/13	1,107	1,113	1,102	1,104	+6.0	+0.55	29,800	-
[2935]	26/05/12	1,098	1,102	1,092	1,098	+2.0	+0.18	21,000	-
[2935]	26/05/11	1,101	1,109	1,096	1,096	-7.0	-0.63	25,200	-
[2935]	26/05/08	1,109	1,112	1,103	1,103	-14.0	-1.25	28,200	-
[2935]	26/05/07	1,110	1,119	1,108	1,117	+10.0	+0.90	31,600	-
[2935]	26/05/01	1,110	1,110	1,090	1,107	-1.0	-0.09	33,100	-
[2935]	26/04/30	1,107	1,112	1,099	1,108	-2.0	-0.18	30,500	-
[2935]	26/04/28	1,100	1,110	1,100	1,110	+15.0	+1.37	41,000	-
[2935]	26/04/27	1,090	1,098	1,088	1,095	+3	+0.27	28,700	-
[2935]	26/04/24	1,092	1,102	1,091	1,092	-1	-0.09	24,700	-
[2935]	26/04/23	1,096	1,100	1,092	1,093	-3	-0.27	36,200	-
[2935]	26/04/22	1,108	1,110	1,095	1,096	-13	-1.17	69,000	-
[2935]	26/04/21	1,127	1,127	1,108	1,109	-13	-1.16	44,500	-
[2935]	26/04/20	1,137	1,140	1,118	1,122	-13	-1.15	37,400	-
[2935]	26/04/17	1,128	1,140	1,128	1,135	+8	+0.71	41,800	-
[2935]	26/04/16	1,115	1,137	1,115	1,127	+15	+1.35	90,600	-
[2935]	26/04/15	1,178	1,184	1,107	1,112	-114	-9.30	281,900	-
[2935]	26/04/14	1,229	1,235	1,223	1,226	+2	+0.16	48,300	-
[2935]	26/04/13	1,226	1,235	1,224	1,224	-2	-0.16	33,500	-
[2935]	26/04/10	1,240	1,240	1,224	1,226	-1	-0.08	23,400	-
[2935]	26/04/09	1,242	1,243	1,226	1,227	-7	-0.57	23,800	-
[2935]	26/04/08	1,235	1,243	1,231	1,234	+13	+1.06	31,100	-
[2935]	26/04/07	1,228	1,235	1,221	1,221	-1	-0.08	21,900	-
[2935]	26/04/06	1,210	1,229	1,210	1,222	+13	+1.08	29,400	-
[2935]	26/04/03	1,200	1,217	1,200	1,209	+12	+1.00	18,100	-
[2935]	26/04/02	1,209	1,215	1,195	1,197	-12	-0.99	22,200	-
[2935]	26/04/01	1,193	1,209	1,189	1,209	+33	+2.81	33,100	-
[2935]	26/03/31	1,175	1,190	1,174	1,176	+4	+0.34	15,200	-
[2935]	26/03/30	1,184	1,184	1,166	1,172	-28	-2.33	31,200	-
[2935]	26/03/27	1,187	1,201	1,187	1,200	+7	+0.59	27,900	-
[2935]	26/03/26	1,197	1,197	1,184	1,193	-3	-0.25	17,800	-
[2935]	26/03/25	1,183	1,197	1,183	1,196	+19	+1.61	30,900	-
[2935]	26/03/24	1,169	1,179	1,164	1,177	+28	+2.44	18,900	-
[2935]	26/03/23	1,163	1,163	1,140	1,149	-26	-2.21	43,900	-
[2935]	26/03/19	1,204	1,205	1,175	1,175	-38	-3.13	28,400	-
[2935]	26/03/18	1,199	1,213	1,199	1,213	+20	+1.68	23,000	-
[2935]	26/03/17	1,190	1,204	1,190	1,193	+3	+0.25	26,100	-
[2935]	26/03/16	1,182	1,191	1,182	1,190	+1	+0.08	22,800	-
[2935]	26/03/13	1,184	1,199	1,184	1,189	-1	-0.08	25,200	-
[2935]	26/03/12	1,193	1,202	1,190	1,190	-14	-1.16	30,000	-
[2935]	26/03/11	1,198	1,210	1,198	1,204	+9	+0.75	22,800	-
[2935]	26/03/10	1,201	1,205	1,190	1,195	-1	-0.08	25,500	-
[2935]	26/03/09	1,181	1,197	1,164	1,196	-7	-0.58	60,100	-
[2935]	26/03/06	1,200	1,210	1,189	1,203	-13	-1.07	37,200	-
[2935]	26/03/05	1,213	1,225	1,210	1,216	+33	+2.79	40,900	-
[2935]	26/03/04	1,190	1,200	1,167	1,183	-29	-2.39	94,300	-
[2935]	26/03/03	1,226	1,241	1,212	1,212	-23	-1.86	133,900	-
[2935]	26/03/02	1,221	1,241	1,215	1,235	-1	-0.08	138,800	-
[2935]	26/02/27	1,229	1,239	1,218	1,236	+3	+0.24	83,400	-
[2935]	26/02/26	1,249	1,249	1,221	1,233	-60	-4.64	284,300	-
[2935]	26/02/25	1,291	1,294	1,288	1,293	+5	+0.39	127,500	-
[2935]	26/02/24	1,295	1,296	1,280	1,288	+11	+0.86	73,900	-
[2935]	26/02/20	1,285	1,285	1,277	1,277	-8	-0.62	62,800	-
[2935]	26/02/19	1,287	1,290	1,283	1,285	0	0.00	39,000	-
[2935]	26/02/18	1,290	1,292	1,285	1,285	-1	-0.08	38,400	-
[2935]	26/02/17	1,288	1,291	1,286	1,286	-1	-0.08	37,100	-
[2935]	26/02/16	1,292	1,300	1,287	1,287	+1	+0.08	46,500	-
[2935]	26/02/13	1,290	1,292	1,280	1,286	-4	-0.31	47,700	-
[2935]	26/02/12	1,281	1,294	1,281	1,290	+9	+0.70	61,100	-
[2935]	26/02/10	1,283	1,285	1,281	1,281	-1	-0.08	46,200	-
[2935]	26/02/09	1,286	1,289	1,281	1,282	+9	+0.71	48,800	-
[2935]	26/02/06	1,278	1,279	1,272	1,273	+1	+0.08	44,400	-
[2935]	26/02/05	1,270	1,277	1,263	1,272	+17	+1.35	52,200	-
[2935]	26/02/04	1,245	1,259	1,245	1,255	+5	+0.40	49,500	-
[2935]	26/02/03	1,254	1,254	1,242	1,250	+8	+0.64	82,200	-
[2935]	26/02/02	1,259	1,270	1,242	1,242	-8	-0.64	60,400	-
[2935]	26/01/30	1,232	1,255	1,223	1,250	+24	+1.96	63,400	-
[2935]	26/01/29	1,238	1,239	1,221	1,226	-13	-1.05	62,300	-
[2935]	26/01/28	1,260	1,260	1,239	1,239	-14	-1.12	64,700	-
[2935]	26/01/27	1,250	1,260	1,246	1,253	+3	+0.24	51,500	-
[2935]	26/01/26	1,259	1,259	1,243	1,250	-14	-1.11	94,400	-
[2935]	26/01/23	1,283	1,284	1,264	1,264	-19	-1.48	109,000	-
[2935]	26/01/22	1,285	1,288	1,281	1,283	-1	-0.08	63,100	-
[2935]	26/01/21	1,300	1,300	1,283	1,284	-20	-1.53	66,400	-
[2935]	26/01/20	1,312	1,312	1,296	1,304	-5	-0.38	59,000	-
[2935]	26/01/19	1,302	1,312	1,292	1,309	+13	+1.00	55,800	-
[2935]	26/01/16	1,300	1,300	1,280	1,296	-4	-0.31	65,700	-
[2935]	26/01/15	1,308	1,311	1,299	1,300	-8	-0.61	48,100	-
[2935]	26/01/14	1,300	1,308	1,294	1,308	+13	+1.00	49,400	-
[2935]	26/01/13	1,312	1,314	1,292	1,295	-4	-0.31	98,900	-
[2935]	26/01/09	1,297	1,305	1,289	1,299	+13	+1.01	61,700	-
[2935]	26/01/08	1,306	1,308	1,286	1,286	-12	-0.92	85,400	-
[2935]	26/01/07	1,302	1,319	1,298	1,298	-4	-0.31	63,100	-
[2935]	26/01/06	1,310	1,320	1,301	1,302	-8	-0.61	84,800	-
[2935]	26/01/05	1,340	1,341	1,310	1,310	-15	-1.13	128,600	-
[2935]	25/12/30	1,329	1,345	1,313	1,325	-26	-1.92	171,000	-
[2935]	25/12/29	1,394	1,394	1,339	1,351	-20	-1.46	254,100	-
[2935]	25/12/26	1,349	1,373	1,345	1,371	+22	+1.63	59,700	-
[2935]	25/12/25	1,343	1,349	1,338	1,349	+11	+0.82	19,600	-
[2935]	25/12/24	1,343	1,349	1,335	1,338	-4	-0.30	38,100	-
[2935]	25/12/23	1,315	1,343	1,310	1,342	+49	+3.79	51,600	-
[2935]	25/12/22	1,314	1,314	1,287	1,293	-19	-1.45	46,000	-
[2935]	25/12/19	1,294	1,312	1,290	1,312	+22	+1.71	29,300	-
[2935]	25/12/18	1,276	1,292	1,276	1,290	+17	+1.34	18,600	-
[2935]	25/12/17	1,287	1,293	1,271	1,273	-8	-0.62	28,500	-
[2935]	25/12/16	1,262	1,290	1,262	1,281	+22	+1.75	41,800	-
[2935]	25/12/15	1,243	1,260	1,239	1,259	+22	+1.78	22,200	-
[2935]	25/12/12	1,222	1,240	1,222	1,237	+17	+1.39	36,000	-
[2935]	25/12/11	1,240	1,240	1,220	1,220	-20	-1.61	32,900	-
[2935]	25/12/10	1,240	1,245	1,236	1,240	-1	-0.08	19,100	-
[2935]	25/12/09	1,249	1,251	1,235	1,241	-11	-0.88	24,300	-
[2935]	25/12/08	1,245	1,258	1,244	1,252	+12	+0.97	37,500	-
[2935]	25/12/05	1,248	1,255	1,240	1,240	-8	-0.64	36,300	-
[2935]	25/12/04	1,260	1,267	1,248	1,248	-5	-0.40	78,300	-
[2935]	25/12/03	1,194	1,266	1,188	1,253	+53	+4.42	198,600	-
[2935]	25/12/02	1,190	1,205	1,189	1,200	+4	+0.33	18,800	-
[2935]	25/12/01	1,187	1,202	1,182	1,196	+10	+0.84	42,700	-
[2935]	25/11/28	1,190	1,197	1,185	1,186	-7	-0.59	20,300	-
[2935]	25/11/27	1,189	1,198	1,185	1,193	+4	+0.34	27,900	-
[2935]	25/11/26	1,178	1,189	1,175	1,189	+25	+2.15	27,900	-
[2935]	25/11/25	1,181	1,181	1,164	1,164	-17	-1.44	23,800	-
[2935]	25/11/21	1,169	1,181	1,160	1,181	+11	+0.94	39,400	-
[2935]	25/11/20	1,170	1,183	1,156	1,170	0	0.00	60,800	-
[2935]	25/11/19	1,180	1,185	1,165	1,170	-16	-1.35	32,900	-
[2935]	25/11/18	1,178	1,188	1,174	1,186	+13	+1.11	44,800	-
[2935]	25/11/17	1,167	1,176	1,159	1,173	+24	+2.09	41,800	-
[2935]	25/11/14	1,167	1,167	1,143	1,149	-15	-1.29	25,300	-
[2935]	25/11/13	1,160	1,167	1,153	1,164	+13	+1.13	22,300	-
[2935]	25/11/12	1,143	1,164	1,143	1,151	+11	+0.96	25,600	-
[2935]	25/11/11	1,134	1,140	1,126	1,140	+6	+0.53	21,000	-
[2935]	25/11/10	1,147	1,147	1,133	1,134	-3	-0.26	22,700	-
[2935]	25/11/07	1,135	1,147	1,127	1,137	+14	+1.25	33,100	-
[2935]	25/11/06	1,115	1,134	1,115	1,123	+14	+1.26	30,800	-
[2935]	25/11/05	1,108	1,114	1,084	1,109	+3	+0.27	38,800	-
[2935]	25/11/04	1,093	1,120	1,093	1,106	+7	+0.64	29,900	-
[2935]	25/10/31	1,100	1,104	1,091	1,099	-1	-0.09	36,100	-
[2935]	25/10/30	1,121	1,130	1,100	1,100	-21	-1.87	59,400	-
[2935]	25/10/29	1,144	1,150	1,120	1,121	-33	-2.86	46,800	-
[2935]	25/10/28	1,168	1,173	1,154	1,154	-14	-1.20	39,700	-
[2935]	25/10/27	1,160	1,171	1,146	1,168	+11	+0.95	32,700	-
[2935]	25/10/24	1,154	1,164	1,141	1,157	+5	+0.43	39,500	-
[2935]	25/10/23	1,149	1,165	1,149	1,152	+2	+0.17	28,400	-
[2935]	25/10/22	1,146	1,160	1,145	1,150	+2	+0.17	27,800	-
[2935]	25/10/21	1,197	1,197	1,147	1,148	+16	+1.41	53,000	-
[2935]	25/10/20	1,125	1,142	1,122	1,132	+18	+1.62	22,100	-
[2935]	25/10/17	1,112	1,119	1,108	1,114	-6	-0.54	22,500	-
[2935]	25/10/16	1,133	1,143	1,113	1,120	-13	-1.15	52,600	-
[2935]	25/10/15	1,143	1,143	1,125	1,133	+12	+1.07	28,000	-
[2935]	25/10/14	1,145	1,145	1,121	1,121	-39	-3.36	60,400	-
[2935]	25/10/10	1,167	1,171	1,156	1,160	-13	-1.11	65,000	-
[2935]	25/10/09	1,172	1,176	1,154	1,173	-3	-0.26	43,800	-
[2935]	25/10/08	1,152	1,176	1,150	1,176	+26	+2.26	73,600	-
[2935]	25/10/07	1,148	1,154	1,135	1,150	0	0.00	53,600	-
[2935]	25/10/06	1,167	1,168	1,141	1,150	-9	-0.78	45,800	-
[2935]	25/10/03	1,150	1,166	1,145	1,159	-3	-0.26	38,800	-
[2935]	25/10/02	1,119	1,179	1,119	1,162	+33	+2.92	81,100	-
[2935]	25/10/01	1,155	1,157	1,122	1,129	-34	-2.92	133,800	-
[2935]	25/09/30	1,180	1,181	1,162	1,163	-18	-1.52	78,900	-
[2935]	25/09/29	1,180	1,192	1,176	1,181	+4	+0.34	45,200	-
[2935]	25/09/26	1,174	1,187	1,162	1,177	0	0.00	56,800	-
[2935]	25/09/25	1,170	1,185	1,153	1,177	-10	-0.84	69,700	-
[2935]	25/09/24	1,178	1,198	1,157	1,187	+31	+2.68	111,500	-
[2935]	25/09/22	1,095	1,206	1,084	1,156	+70	+6.45	234,600	-
[2935]	25/09/19	1,084	1,097	1,062	1,086	+2	+0.18	40,600	-
[2935]	25/09/18	1,079	1,089	1,065	1,084	+5	+0.46	23,800	-
[2935]	25/09/17	1,069	1,079	1,068	1,079	+10	+0.94	24,300	-
[2935]	25/09/16	1,050	1,069	1,046	1,069	+27	+2.59	48,400	-
[2935]	25/09/12	1,048	1,049	1,039	1,042	0	0.00	20,900	-
[2935]	25/09/11	1,044	1,048	1,042	1,042	-2	-0.19	7,400	-
[2935]	25/09/10	1,035	1,050	1,033	1,044	+6	+0.58	13,100	-
[2935]	25/09/09	1,045	1,052	1,037	1,038	-7	-0.67	20,300	-
[2935]	25/09/08	1,032	1,047	1,024	1,045	+27	+2.65	68,100	-
[2935]	25/09/05	1,017	1,023	1,014	1,018	+1	+0.10	20,100	-