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
[4919]	26/10/29	3,355	3,365	3,290	3,305	-60.0	-1.78	228,500	104,242,929,664
[4919]	26/10/28	3,410	3,425	3,360	3,365	-85.0	-2.46	133,100	106,135,388,160
[4919]	26/10/27	3,470	3,475	3,430	3,450	-30.0	-0.86	97,300	108,816,367,616
[4919]	26/10/26	3,455	3,480	3,425	3,480	+30.0	+0.87	80,700	109,762,592,768
[4919]	26/10/23	3,475	3,515	3,415	3,450	+25.0	+0.73	123,400	108,816,367,616
[4919]	26/10/22	3,410	3,440	3,400	3,425	+20.0	+0.59	91,400	108,027,846,656
[4919]	26/10/21	3,460	3,460	3,405	3,405	-40.0	-1.16	86,900	107,397,021,696
[4919]	26/10/20	3,430	3,445	3,405	3,445	+30.0	+0.88	95,000	108,658,663,424
[4919]	26/10/19	3,430	3,450	3,410	3,415	-5.0	-0.15	101,400	107,712,430,080
[4919]	26/10/16	3,395	3,455	3,395	3,420	+50.0	+1.48	193,900	107,870,134,272
[4919]	26/10/15	3,330	3,370	3,285	3,370	+65.0	+1.97	213,200	106,293,092,352
[4919]	26/10/14	3,320	3,330	3,295	3,305	-20.0	-0.60	84,800	104,242,929,664
[4919]	26/10/13	3,330	3,350	3,300	3,325	+10.0	+0.30	103,100	104,873,746,432
[4919]	26/10/09	3,300	3,320	3,280	3,315	+35.0	+1.07	100,900	104,558,338,048
[4919]	26/10/08	3,320	3,335	3,260	3,280	-40.0	-1.20	132,200	103,454,400,512
[4919]	26/10/07	3,220	3,320	3,215	3,320	+85.0	+2.63	99,200	104,716,042,240
[4919]	26/10/06	3,250	3,260	3,220	3,235	-15.0	-0.46	134,700	102,035,054,592
[4919]	26/10/05	3,215	3,260	3,215	3,250	+35.0	+1.09	173,900	102,508,175,360
[4919]	26/10/02	3,245	3,265	3,210	3,215	-75.0	-2.28	133,200	102,278,225,920
[4919]	26/10/01	3,250	3,295	3,245	3,290	+30.0	+0.92	125,900	104,664,186,880
[4919]	26/09/30	3,255	3,275	3,225	3,260	+5.0	+0.15	153,000	103,709,802,496
[4919]	26/09/29	3,225	3,275	3,205	3,255	-35.0	-1.06	162,800	103,550,738,432
[4919]	26/09/28	3,295	3,310	3,275	3,290	+30.0	+0.92	176,200	104,664,186,880
[4919]	26/09/25	3,255	3,300	3,245	3,260	+25.0	+0.77	162,900	103,709,802,496
[4919]	26/09/24	3,230	3,275	3,230	3,235	-5.0	-0.15	175,100	102,914,482,176
[4919]	26/09/18	3,220	3,265	3,215	3,240	+20.0	+0.62	132,300	103,073,546,240
[4919]	26/09/17	3,200	3,235	3,200	3,220	+50.0	+1.58	127,300	102,437,289,984
[4919]	26/09/16	3,170	3,180	3,155	3,170	0	+0.00	67,100	100,846,649,344
[4919]	26/09/15	3,155	3,185	3,155	3,170	+15.0	+0.48	151,500	100,846,649,344
[4919]	26/09/14	3,090	3,155	3,080	3,155	+25.0	+0.80	105,700	100,369,457,152
[4919]	26/09/11	3,095	3,160	3,075	3,130	+55.0	+1.79	184,300	99,574,136,832
[4919]	26/09/10	3,105	3,105	3,050	3,075	-45.0	-1.44	222,400	97,824,432,128
[4919]	26/09/09	3,135	3,160	3,115	3,120	+5.0	+0.16	189,300	99,256,008,704
[4919]	26/09/08	3,100	3,135	3,080	3,115	0	+0.00	103,800	99,096,944,640
[4919]	26/09/07	3,160	3,180	3,115	3,115	-55.0	-1.74	104,500	99,096,944,640
[4919]	26/09/04	3,190	3,200	3,155	3,170	-30.0	-0.94	126,500	100,846,649,344
[4919]	26/09/03	3,245	3,260	3,190	3,200	-10.0	-0.31	180,600	101,801,033,728
[4919]	26/09/02	3,270	3,285	3,205	3,210	-70.0	-2.13	123,500	102,119,161,856
[4919]	26/09/01	3,305	3,360	3,240	3,280	-30.0	-0.91	215,400	104,346,058,752
[4919]	26/08/31	3,280	3,335	3,260	3,310	+40.0	+1.22	1,030,800	105,300,451,328
[4919]	26/08/28	3,280	3,315	3,255	3,270	+10.0	+0.31	89,000	104,027,930,624
[4919]	26/08/27	3,295	3,320	3,260	3,260	-25.0	-0.76	97,900	103,709,802,496
[4919]	26/08/26	3,275	3,305	3,270	3,285	-20.0	-0.61	110,200	104,505,122,816
[4919]	26/08/25	3,330	3,345	3,280	3,305	+10.0	+0.30	156,700	105,141,387,264
[4919]	26/08/24	3,305	3,330	3,275	3,295	+40.0	+1.23	214,600	104,823,259,136
[4919]	26/08/21	3,275	3,325	3,240	3,255	+20.0	+0.62	209,800	103,550,738,432
[4919]	26/08/20	3,220	3,290	3,215	3,235	+60.0	+1.89	172,700	102,914,482,176
[4919]	26/08/19	3,185	3,220	3,150	3,175	+15.0	+0.47	174,700	101,005,713,408
[4919]	26/08/18	3,145	3,185	3,130	3,160	-10.0	-0.32	152,900	100,528,521,216
[4919]	26/08/17	3,250	3,255	3,165	3,170	-80.0	-2.46	162,400	100,846,649,344
[4919]	26/08/14	3,210	3,270	3,200	3,250	+40.0	+1.25	162,900	103,286,775,808
[4919]	26/08/13	3,195	3,265	3,140	3,210	-5.0	-0.16	374,300	102,015,549,440
[4919]	26/08/12	3,150	3,270	3,145	3,215	+288.0	+9.84	546,300	102,174,457,856
[4919]	26/08/10	2,874	2,954	2,856	2,927	+33.0	+1.14	186,400	93,021,659,136
[4919]	26/08/07	2,783	2,894	2,780	2,894	+98.0	+3.51	168,600	91,972,902,912
[4919]	26/08/06	2,782	2,816	2,765	2,796	+50.0	+1.82	111,400	88,858,402,816
[4919]	26/08/05	2,744	2,765	2,721	2,746	+2.0	+0.07	124,200	87,269,376,000
[4919]	26/08/04	2,757	2,765	2,712	2,744	-19.0	-0.69	121,600	87,205,814,272
[4919]	26/08/03	2,771	2,790	2,714	2,763	-18.0	-0.65	185,400	87,809,646,592
[4919]	26/07/31	2,846	2,853	2,772	2,781	-115.0	-3.97	149,700	88,381,702,144
[4919]	26/07/30	2,931	2,936	2,876	2,896	-35.0	-1.19	115,200	92,036,464,640
[4919]	26/07/29	2,875	2,960	2,857	2,931	+83.0	+2.91	153,900	93,148,782,592
[4919]	26/07/28	2,838	2,865	2,825	2,848	+25.0	+0.89	123,600	90,510,991,360
[4919]	26/07/27	2,800	2,841	2,785	2,823	+38.0	+1.36	57,400	89,716,482,048
[4919]	26/07/24	2,774	2,793	2,755	2,785	-12.0	-0.43	90,300	88,508,817,408
[4919]	26/07/23	2,775	2,800	2,772	2,797	-7.0	-0.25	72,800	88,890,187,776
[4919]	26/07/22	2,820	2,860	2,795	2,804	-44.0	-1.54	120,500	89,112,649,728
[4919]	26/07/21	2,860	2,880	2,833	2,848	+14.0	+0.49	89,600	90,510,991,360
[4919]	26/07/17	2,835	2,864	2,813	2,834	+22	+0.78	91,600	-
[4919]	26/07/16	2,806	2,842	2,806	2,812	-14	-0.50	85,300	-
[4919]	26/07/15	2,830	2,838	2,796	2,826	+19	+0.68	105,200	-
[4919]	26/07/14	2,800	2,830	2,783	2,807	+34	+1.23	143,500	-
[4919]	26/07/13	2,789	2,807	2,766	2,773	-1	-0.04	103,800	-
[4919]	26/07/10	2,818	2,818	2,765	2,774	+6	+0.22	100,900	-
[4919]	26/07/09	2,825	2,830	2,760	2,768	-50	-1.77	127,300	-
[4919]	26/07/08	2,814	2,836	2,801	2,818	+4	+0.14	92,300	-
[4919]	26/07/07	2,828	2,829	2,796	2,814	0	0.00	99,600	-
[4919]	26/07/06	2,783	2,819	2,764	2,814	+50	+1.81	117,300	-
[4919]	26/07/03	2,748	2,816	2,745	2,764	+4	+0.14	164,900	-
[4919]	26/07/02	2,685	2,760	2,671	2,760	+103	+3.88	166,400	-
[4919]	26/07/01	2,660	2,676	2,642	2,657	-5	-0.19	97,800	-
[4919]	26/06/30	2,686	2,698	2,653	2,662	-49	-1.81	108,300	-
[4919]	26/06/29	2,673	2,725	2,673	2,711	+2	+0.07	94,800	-
[4919]	26/06/26	2,660	2,712	2,648	2,709	+42	+1.57	106,300	-
[4919]	26/06/25	2,678	2,687	2,646	2,667	+14	+0.53	96,400	-
[4919]	26/06/24	2,619	2,678	2,619	2,653	+46	+1.76	158,200	-
[4919]	26/06/23	2,620	2,643	2,607	2,607	-13	-0.50	108,400	-
[4919]	26/06/22	2,620	2,642	2,601	2,620	-13	-0.49	140,000	-
[4919]	26/06/19	2,620	2,640	2,590	2,633	+4	+0.15	167,000	-
[4919]	26/06/18	2,621	2,635	2,606	2,629	-21	-0.79	112,300	-
[4919]	26/06/17	2,640	2,657	2,622	2,650	+27	+1.03	138,400	-
[4919]	26/06/16	2,682	2,695	2,621	2,623	-77	-2.85	142,500	-
[4919]	26/06/15	2,666	2,724	2,666	2,700	-44	-1.60	193,500	-
[4919]	26/06/12	2,750	2,774	2,700	2,744	+144	+5.54	247,100	-
[4919]	26/06/11	2,605	2,605	2,570	2,600	+2	+0.08	85,000	-
[4919]	26/06/10	2,569	2,600	2,559	2,598	+39	+1.52	100,200	-
[4919]	26/06/09	2,635	2,635	2,555	2,559	-67	-2.55	118,100	-
[4919]	26/06/08	2,622	2,635	2,607	2,626	+52	+2.02	141,300	-
[4919]	26/06/05	2,538	2,581	2,538	2,574	+46	+1.82	127,200	-
[4919]	26/06/04	2,561	2,583	2,528	2,528	-55	-2.13	86,100	-
[4919]	26/06/03	2,585	2,597	2,565	2,583	+1	+0.04	72,000	-
[4919]	26/06/02	2,561	2,591	2,540	2,582	-23	-0.88	146,600	-
[4919]	26/06/01	2,645	2,645	2,565	2,605	-47	-1.77	147,400	-
[4919]	26/05/29	2,613	2,671	2,613	2,652	+16	+0.61	154,800	-
[4919]	26/05/28	2,645	2,648	2,614	2,636	+16	+0.61	120,300	-
[4919]	26/05/27	2,580	2,642	2,571	2,620	+34	+1.31	155,400	-
[4919]	26/05/26	2,610	2,618	2,586	2,586	-24	-0.92	116,700	-
[4919]	26/05/25	2,715	2,718	2,610	2,610	-87	-3.23	134,100	-
[4919]	26/05/22	2,659	2,707	2,639	2,697	+38.0	+1.43	139,900	-
[4919]	26/05/21	2,721	2,721	2,656	2,659	-25.0	-0.93	166,400	-
[4919]	26/05/20	2,733	2,774	2,670	2,684	-49.0	-1.79	197,200	-
[4919]	26/05/19	2,743	2,760	2,695	2,733	-11.0	-0.40	220,600	-
[4919]	26/05/18	2,630	2,765	2,627	2,744	+203.0	+7.99	345,900	-
[4919]	26/05/15	2,499	2,558	2,490	2,541	+42.0	+1.68	184,300	-
[4919]	26/05/14	2,528	2,540	2,499	2,499	-9.0	-0.36	133,600	-
[4919]	26/05/13	2,510	2,510	2,476	2,508	+19.0	+0.76	127,200	-
[4919]	26/05/12	2,520	2,526	2,489	2,489	-41.0	-1.62	102,700	-
[4919]	26/05/11	2,499	2,535	2,480	2,530	+14.0	+0.56	130,800	-
[4919]	26/05/08	2,500	2,525	2,474	2,516	+7.0	+0.28	157,800	-
[4919]	26/05/07	2,532	2,536	2,507	2,509	-27.0	-1.06	179,800	-
[4919]	26/05/01	2,535	2,537	2,492	2,536	-19.0	-0.74	149,400	-
[4919]	26/04/30	2,553	2,582	2,541	2,555	-25.0	-0.97	160,900	-
[4919]	26/04/28	2,605	2,605	2,565	2,580	-30.0	-1.15	92,000	-
[4919]	26/04/27	2,590	2,633	2,577	2,610	+26	+1.01	138,600	-
[4919]	26/04/24	2,608	2,608	2,565	2,584	-6	-0.23	119,000	-
[4919]	26/04/23	2,645	2,660	2,576	2,590	-64	-2.41	120,100	-
[4919]	26/04/22	2,689	2,697	2,648	2,654	-31	-1.15	69,700	-
[4919]	26/04/21	2,752	2,777	2,682	2,685	-59	-2.15	66,100	-
[4919]	26/04/20	2,750	2,750	2,725	2,744	+12	+0.44	59,100	-
[4919]	26/04/17	2,726	2,741	2,712	2,732	+6	+0.22	56,900	-
[4919]	26/04/16	2,760	2,767	2,724	2,726	-45	-1.62	85,000	-
[4919]	26/04/15	2,750	2,771	2,741	2,771	+53	+1.95	77,900	-
[4919]	26/04/14	2,740	2,761	2,711	2,718	-26	-0.95	51,500	-
[4919]	26/04/13	2,730	2,766	2,730	2,744	-17	-0.62	69,200	-
[4919]	26/04/10	2,782	2,819	2,755	2,761	-18	-0.65	87,100	-
[4919]	26/04/09	2,785	2,813	2,776	2,779	-7	-0.25	72,000	-
[4919]	26/04/08	2,825	2,828	2,786	2,786	-4	-0.14	61,100	-
[4919]	26/04/07	2,800	2,815	2,775	2,790	-3	-0.11	64,000	-
[4919]	26/04/06	2,748	2,798	2,746	2,793	+49	+1.79	92,300	-
[4919]	26/04/03	2,715	2,745	2,700	2,744	+29	+1.07	66,100	-
[4919]	26/04/02	2,737	2,746	2,702	2,715	-22	-0.80	73,300	-
[4919]	26/04/01	2,734	2,737	2,695	2,737	+39	+1.45	80,300	-
[4919]	26/03/31	2,682	2,718	2,674	2,698	+1	+0.04	83,500	-
[4919]	26/03/30	2,698	2,715	2,682	2,697	-32	-1.17	143,600	-
[4919]	26/03/27	2,720	2,739	2,701	2,729	+24	+0.89	114,400	-
[4919]	26/03/26	2,705	2,707	2,681	2,705	0	0.00	107,400	-
[4919]	26/03/25	2,695	2,718	2,695	2,705	+32	+1.20	129,600	-
[4919]	26/03/24	2,650	2,673	2,647	2,673	+20	+0.75	98,800	-
[4919]	26/03/23	2,650	2,657	2,636	2,653	-24	-0.90	91,200	-
[4919]	26/03/19	2,681	2,717	2,661	2,677	-27	-1.00	109,400	-
[4919]	26/03/18	2,696	2,704	2,674	2,704	+26	+0.97	61,800	-
[4919]	26/03/17	2,696	2,713	2,672	2,678	-18	-0.67	48,200	-
[4919]	26/03/16	2,693	2,732	2,679	2,696	+17	+0.63	122,300	-
[4919]	26/03/13	2,650	2,679	2,646	2,679	+24	+0.90	98,100	-
[4919]	26/03/12	2,673	2,684	2,645	2,655	-32	-1.19	88,000	-
[4919]	26/03/11	2,710	2,725	2,686	2,687	+5	+0.19	100,900	-
[4919]	26/03/10	2,700	2,711	2,663	2,682	+4	+0.15	80,700	-
[4919]	26/03/09	2,651	2,694	2,640	2,678	-55	-2.01	106,000	-
[4919]	26/03/06	2,720	2,741	2,697	2,733	+11	+0.40	109,200	-
[4919]	26/03/05	2,728	2,761	2,690	2,722	+44	+1.64	158,600	-
[4919]	26/03/04	2,697	2,707	2,666	2,678	-27	-1.00	183,800	-
[4919]	26/03/03	2,750	2,750	2,701	2,705	-88	-3.15	148,800	-
[4919]	26/03/02	2,802	2,845	2,789	2,793	-18	-0.64	110,600	-
[4919]	26/02/27	2,805	2,825	2,786	2,811	+21	+0.75	114,600	-
[4919]	26/02/26	2,794	2,806	2,785	2,790	0	0.00	120,300	-
[4919]	26/02/25	2,790	2,816	2,787	2,790	+4	+0.14	127,800	-
[4919]	26/02/24	2,748	2,809	2,738	2,786	+70	+2.58	143,000	-
[4919]	26/02/20	2,713	2,730	2,687	2,716	-10	-0.37	108,100	-
[4919]	26/02/19	2,730	2,738	2,695	2,726	-10	-0.37	87,900	-
[4919]	26/02/18	2,756	2,756	2,707	2,736	-1	-0.04	87,700	-
[4919]	26/02/17	2,731	2,758	2,713	2,737	+4	+0.15	143,500	-
[4919]	26/02/16	2,721	2,770	2,682	2,733	+12	+0.44	187,300	-
[4919]	26/02/13	2,746	2,752	2,699	2,721	-14	-0.51	136,300	-
[4919]	26/02/12	2,732	2,743	2,719	2,735	+8	+0.29	137,100	-
[4919]	26/02/10	2,733	2,743	2,707	2,727	-7	-0.26	103,800	-
[4919]	26/02/09	2,758	2,787	2,717	2,734	+76	+2.86	182,500	-
[4919]	26/02/06	2,644	2,658	2,617	2,658	-15	-0.56	65,600	-
[4919]	26/02/05	2,670	2,700	2,666	2,673	+23	+0.87	96,500	-
[4919]	26/02/04	2,612	2,660	2,609	2,650	+51	+1.96	186,100	-
[4919]	26/02/03	2,564	2,618	2,557	2,599	+35	+1.37	134,500	-
[4919]	26/02/02	2,546	2,585	2,546	2,564	+27	+1.06	96,700	-
[4919]	26/01/30	2,515	2,543	2,507	2,537	+22	+0.87	82,400	-
[4919]	26/01/29	2,501	2,541	2,477	2,515	-9	-0.36	151,300	-
[4919]	26/01/28	2,517	2,573	2,512	2,524	0	0.00	184,700	-
[4919]	26/01/27	2,526	2,571	2,513	2,524	-20	-0.79	232,700	-
[4919]	26/01/26	2,565	2,570	2,515	2,544	-35	-1.36	111,800	-
[4919]	26/01/23	2,578	2,579	2,555	2,579	+8	+0.31	105,400	-
[4919]	26/01/22	2,530	2,577	2,530	2,571	+45	+1.78	100,900	-
[4919]	26/01/21	2,521	2,534	2,500	2,526	-15	-0.59	109,300	-
[4919]	26/01/20	2,523	2,548	2,500	2,541	+43	+1.72	159,500	-
[4919]	26/01/19	2,470	2,504	2,467	2,498	+33	+1.34	132,600	-
[4919]	26/01/16	2,465	2,479	2,456	2,465	+6	+0.24	131,900	-
[4919]	26/01/15	2,428	2,464	2,418	2,459	+48	+1.99	132,300	-
[4919]	26/01/14	2,405	2,427	2,405	2,411	+6	+0.25	142,000	-
[4919]	26/01/13	2,416	2,433	2,398	2,405	-20	-0.82	170,600	-
[4919]	26/01/09	2,431	2,435	2,410	2,425	+21	+0.87	86,800	-
[4919]	26/01/08	2,425	2,430	2,399	2,404	-30	-1.23	125,900	-
[4919]	26/01/07	2,431	2,453	2,420	2,434	+3	+0.12	112,600	-
[4919]	26/01/06	2,429	2,440	2,412	2,431	+2	+0.08	138,200	-
[4919]	26/01/05	2,445	2,462	2,420	2,429	-6	-0.25	136,500	-
[4919]	25/12/30	2,498	2,498	2,435	2,435	-63	-2.52	171,200	-
[4919]	25/12/29	2,494	2,522	2,480	2,498	-45	-1.77	481,600	-
[4919]	25/12/26	2,554	2,559	2,527	2,543	+19	+0.75	829,500	-
[4919]	25/12/25	2,496	2,533	2,488	2,524	+40	+1.61	585,900	-
[4919]	25/12/24	2,487	2,516	2,479	2,484	-9	-0.36	336,200	-
[4919]	25/12/23	2,455	2,503	2,455	2,493	+50	+2.05	341,900	-
[4919]	25/12/22	2,468	2,474	2,443	2,443	-28	-1.13	367,200	-
[4919]	25/12/19	2,463	2,482	2,456	2,471	+5	+0.20	227,800	-
[4919]	25/12/18	2,462	2,497	2,458	2,466	+16	+0.65	226,700	-
[4919]	25/12/17	2,460	2,465	2,435	2,450	-28	-1.13	152,600	-
[4919]	25/12/16	2,500	2,500	2,473	2,478	-23	-0.92	177,000	-
[4919]	25/12/15	2,494	2,510	2,489	2,501	+14	+0.56	220,000	-
[4919]	25/12/12	2,464	2,495	2,460	2,487	+31	+1.26	150,100	-
[4919]	25/12/11	2,500	2,500	2,453	2,456	-29	-1.17	173,300	-
[4919]	25/12/10	2,475	2,499	2,467	2,485	+18	+0.73	152,300	-
[4919]	25/12/09	2,453	2,474	2,453	2,467	+11	+0.45	141,100	-
[4919]	25/12/08	2,439	2,484	2,439	2,456	+23	+0.95	156,000	-
[4919]	25/12/05	2,453	2,478	2,433	2,433	-29	-1.18	135,700	-
[4919]	25/12/04	2,488	2,488	2,453	2,462	-21	-0.85	145,500	-
[4919]	25/12/03	2,495	2,507	2,481	2,483	-22	-0.88	114,700	-
[4919]	25/12/02	2,500	2,519	2,499	2,505	-5	-0.20	89,800	-
[4919]	25/12/01	2,534	2,546	2,501	2,510	-31	-1.22	126,100	-
[4919]	25/11/28	2,548	2,561	2,532	2,541	-6	-0.24	95,300	-
[4919]	25/11/27	2,520	2,559	2,520	2,547	+17	+0.67	101,000	-
[4919]	25/11/26	2,510	2,540	2,510	2,530	+12	+0.48	106,600	-
[4919]	25/11/25	2,550	2,564	2,511	2,518	-51	-1.99	162,800	-
[4919]	25/11/21	2,511	2,575	2,505	2,569	+97	+3.92	258,000	-
[4919]	25/11/20	2,480	2,512	2,471	2,472	-17	-0.68	170,600	-
[4919]	25/11/19	2,456	2,492	2,448	2,489	+45	+1.84	185,000	-
[4919]	25/11/18	2,422	2,460	2,422	2,444	+23	+0.95	132,300	-
[4919]	25/11/17	2,455	2,468	2,421	2,421	+16	+0.67	213,400	-
[4919]	25/11/14	2,420	2,435	2,402	2,405	-15	-0.62	106,600	-
[4919]	25/11/13	2,414	2,430	2,400	2,420	+25	+1.04	106,500	-
[4919]	25/11/12	2,398	2,427	2,389	2,395	+5	+0.21	113,100	-
[4919]	25/11/11	2,400	2,400	2,371	2,390	-18	-0.75	86,500	-
[4919]	25/11/10	2,390	2,410	2,382	2,408	+26	+1.09	115,400	-
[4919]	25/11/07	2,341	2,391	2,341	2,382	+32	+1.36	163,700	-
[4919]	25/11/06	2,327	2,356	2,323	2,350	+22	+0.95	116,500	-
[4919]	25/11/05	2,370	2,375	2,323	2,328	-36	-1.52	148,800	-
[4919]	25/11/04	2,338	2,370	2,322	2,364	+48	+2.07	146,700	-
[4919]	25/10/31	2,330	2,344	2,307	2,316	-14	-0.60	125,900	-
[4919]	25/10/30	2,305	2,340	2,304	2,330	+25	+1.08	164,200	-
[4919]	25/10/29	2,362	2,367	2,303	2,305	-57	-2.41	251,400	-
[4919]	25/10/28	2,398	2,398	2,362	2,362	-42	-1.75	175,700	-
[4919]	25/10/27	2,402	2,404	2,391	2,404	+14	+0.59	121,900	-
[4919]	25/10/24	2,434	2,441	2,389	2,390	-61	-2.49	157,800	-
[4919]	25/10/23	2,440	2,452	2,437	2,451	+15	+0.62	129,800	-
[4919]	25/10/22	2,414	2,436	2,411	2,436	+27	+1.12	299,700	-
[4919]	25/10/21	2,397	2,411	2,387	2,409	+6	+0.25	331,800	-
[4919]	25/10/20	2,419	2,419	2,394	2,403	+9	+0.38	119,900	-
[4919]	25/10/17	2,423	2,425	2,387	2,394	-18	-0.75	131,900	-
[4919]	25/10/16	2,425	2,425	2,400	2,412	-13	-0.54	89,300	-
[4919]	25/10/15	2,410	2,427	2,400	2,425	+38	+1.59	167,300	-
[4919]	25/10/14	2,394	2,410	2,368	2,387	-32	-1.32	222,300	-
[4919]	25/10/10	2,420	2,427	2,400	2,419	-21	-0.86	184,200	-
[4919]	25/10/09	2,445	2,452	2,420	2,440	-12	-0.49	133,800	-
[4919]	25/10/08	2,451	2,465	2,447	2,452	-10	-0.41	118,000	-
[4919]	25/10/07	2,445	2,475	2,442	2,462	+9	+0.37	145,000	-
[4919]	25/10/06	2,468	2,475	2,453	2,453	+3	+0.12	138,000	-
[4919]	25/10/03	2,439	2,470	2,439	2,450	+11	+0.45	132,200	-
[4919]	25/10/02	2,430	2,443	2,414	2,439	+7	+0.29	215,600	-
[4919]	25/10/01	2,450	2,452	2,412	2,432	-47	-1.90	237,700	-
[4919]	25/09/30	2,491	2,499	2,479	2,479	-16	-0.64	163,100	-
[4919]	25/09/29	2,532	2,532	2,492	2,495	-37	-1.46	107,500	-
[4919]	25/09/26	2,510	2,532	2,508	2,532	+22	+0.88	140,500	-
[4919]	25/09/25	2,500	2,516	2,485	2,510	+14	+0.56	150,600	-
[4919]	25/09/24	2,498	2,504	2,487	2,496	-2	-0.08	115,900	-
[4919]	25/09/22	2,489	2,501	2,477	2,498	+23	+0.93	134,500	-
[4919]	25/09/19	2,495	2,503	2,459	2,475	-20	-0.80	191,400	-
[4919]	25/09/18	2,495	2,498	2,483	2,495	0	0.00	129,000	-
[4919]	25/09/17	2,527	2,527	2,495	2,495	-32	-1.27	92,900	-
[4919]	25/09/16	2,510	2,546	2,501	2,527	+16	+0.64	244,300	-
[4919]	25/09/12	2,499	2,516	2,486	2,511	+30	+1.21	181,100	-
[4919]	25/09/11	2,482	2,487	2,460	2,481	-1	-0.04	177,200	-
[4919]	25/09/10	2,512	2,520	2,477	2,482	-48	-1.90	146,300	-
[4919]	25/09/09	2,535	2,543	2,511	2,530	+2	+0.08	117,200	-
[4919]	25/09/08	2,520	2,548	2,517	2,528	+15	+0.60	108,500	-
[4919]	25/09/05	2,517	2,517	2,493	2,513	-5	-0.20	110,200	-