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
[4931]	26/10/29	1,960	1,965	1,949	1,950	0	+0.00	154,100	41,309,446,144
[4931]	26/10/28	1,990	1,991	1,950	1,950	-40.0	-2.01	54,300	41,309,446,144
[4931]	26/10/27	2,010	2,019	1,987	1,990	-31.0	-1.53	25,000	42,156,822,528
[4931]	26/10/26	2,029	2,030	2,011	2,021	+1.0	+0.05	31,300	42,813,534,208
[4931]	26/10/23	2,015	2,045	2,007	2,020	+1.0	+0.05	40,200	42,792,349,696
[4931]	26/10/22	2,009	2,025	2,009	2,019	+10.0	+0.50	25,700	42,771,165,184
[4931]	26/10/21	2,020	2,025	2,009	2,009	-9.0	-0.45	20,200	42,559,324,160
[4931]	26/10/20	2,007	2,027	2,007	2,018	+11.0	+0.55	28,100	42,749,980,672
[4931]	26/10/19	2,049	2,050	2,007	2,007	-15.0	-0.74	38,900	42,516,955,136
[4931]	26/10/16	2,009	2,031	2,009	2,022	+12.0	+0.60	41,600	42,834,718,720
[4931]	26/10/15	2,000	2,014	1,992	2,010	+12.0	+0.60	43,600	42,580,508,672
[4931]	26/10/14	1,991	2,005	1,991	1,998	-6.0	-0.30	22,700	42,326,294,528
[4931]	26/10/13	1,975	2,008	1,970	2,004	+34.0	+1.73	39,800	42,453,401,600
[4931]	26/10/09	1,965	1,979	1,963	1,970	+7.0	+0.36	27,700	41,733,132,288
[4931]	26/10/08	1,951	1,974	1,948	1,963	-4.0	-0.20	36,300	41,584,844,800
[4931]	26/10/07	1,945	1,971	1,945	1,967	+5.0	+0.25	27,400	41,669,582,848
[4931]	26/10/06	1,936	1,969	1,936	1,962	+9.0	+0.46	36,200	41,563,660,288
[4931]	26/10/05	1,950	1,954	1,925	1,953	-11.0	-0.56	50,700	41,372,999,680
[4931]	26/10/02	1,970	1,974	1,954	1,964	-24.0	-1.21	34,400	41,606,029,312
[4931]	26/10/01	1,955	1,999	1,951	1,988	+23.0	+1.17	43,800	42,114,453,504
[4931]	26/09/30	1,977	1,998	1,946	1,965	-13.0	-0.66	86,000	41,627,213,824
[4931]	26/09/29	1,996	2,015	1,965	1,978	-99.0	-4.77	181,300	41,902,608,384
[4931]	26/09/28	2,078	2,078	2,050	2,077	+12.0	+0.58	98,300	43,999,858,688
[4931]	26/09/25	2,054	2,065	2,043	2,065	+25.0	+1.23	76,700	43,745,644,544
[4931]	26/09/24	2,042	2,054	2,040	2,040	-1.0	-0.05	81,400	43,216,035,840
[4931]	26/09/18	2,062	2,062	2,041	2,041	-31.0	-1.50	57,800	43,237,220,352
[4931]	26/09/17	2,057	2,074	2,056	2,072	+19.0	+0.93	54,300	43,893,936,128
[4931]	26/09/16	2,062	2,076	2,049	2,053	+8.0	+0.39	56,200	43,491,434,496
[4931]	26/09/15	2,039	2,056	2,028	2,045	+13.0	+0.64	78,700	43,321,958,400
[4931]	26/09/14	2,018	2,032	2,007	2,032	+23.0	+1.14	45,700	43,046,563,840
[4931]	26/09/11	2,010	2,024	2,006	2,009	-15.0	-0.74	35,700	42,559,324,160
[4931]	26/09/10	2,010	2,024	2,007	2,024	+9.0	+0.45	30,800	42,877,087,744
[4931]	26/09/09	2,020	2,021	2,011	2,015	-7.0	-0.35	22,900	42,686,427,136
[4931]	26/09/08	2,015	2,026	2,005	2,022	+2.0	+0.10	27,500	42,834,718,720
[4931]	26/09/07	2,041	2,042	2,016	2,020	-21.0	-1.03	29,000	42,792,349,696
[4931]	26/09/04	2,031	2,047	2,026	2,041	+2.0	+0.10	32,700	43,237,220,352
[4931]	26/09/03	2,061	2,068	2,039	2,039	-12.0	-0.59	51,700	43,194,851,328
[4931]	26/09/02	2,094	2,094	2,051	2,051	-30.0	-1.44	58,300	43,449,065,472
[4931]	26/09/01	2,116	2,126	2,077	2,081	-32.0	-1.51	105,700	44,084,596,736
[4931]	26/08/31	2,110	2,122	2,099	2,113	+6.0	+0.28	117,600	44,762,492,928
[4931]	26/08/28	2,092	2,111	2,090	2,107	+12.0	+0.57	119,700	44,635,385,856
[4931]	26/08/27	2,110	2,116	2,090	2,095	-8.0	-0.38	76,000	44,381,175,808
[4931]	26/08/26	2,100	2,110	2,096	2,103	+15.0	+0.72	38,500	44,550,651,904
[4931]	26/08/25	2,111	2,114	2,081	2,088	-2.0	-0.10	38,400	44,232,884,224
[4931]	26/08/24	2,085	2,115	2,085	2,090	+5.0	+0.24	56,600	44,275,253,248
[4931]	26/08/21	2,085	2,090	2,072	2,085	+8.0	+0.39	43,500	44,169,330,688
[4931]	26/08/20	2,070	2,082	2,061	2,077	+14.0	+0.68	44,900	43,999,858,688
[4931]	26/08/19	2,051	2,070	2,044	2,063	+12.0	+0.59	39,000	43,703,275,520
[4931]	26/08/18	2,040	2,061	2,036	2,051	+1.0	+0.05	27,000	43,449,065,472
[4931]	26/08/17	2,046	2,061	2,040	2,050	-17.0	-0.82	40,400	43,430,420,480
[4931]	26/08/14	2,041	2,067	2,033	2,067	+16.0	+0.78	41,500	43,790,573,568
[4931]	26/08/13	2,053	2,063	2,045	2,051	-13.0	-0.63	37,700	43,451,604,992
[4931]	26/08/12	2,015	2,093	2,010	2,064	+31.0	+1.52	66,100	43,727,015,936
[4931]	26/08/10	2,021	2,046	2,003	2,033	+41.0	+2.06	40,300	43,070,263,296
[4931]	26/08/07	1,985	2,007	1,982	1,992	+17.0	+0.86	23,900	42,201,657,344
[4931]	26/08/06	1,952	1,982	1,952	1,975	+23.0	+1.18	23,800	41,841,500,160
[4931]	26/08/05	1,979	1,979	1,948	1,952	-26.0	-1.31	49,500	41,354,231,808
[4931]	26/08/04	1,999	2,014	1,978	1,978	-23.0	-1.15	29,000	41,905,057,792
[4931]	26/08/03	2,025	2,025	1,993	2,001	-21.0	-1.04	30,500	42,392,326,144
[4931]	26/07/31	2,058	2,066	2,022	2,022	-53.0	-2.55	27,400	42,837,221,376
[4931]	26/07/30	2,090	2,092	2,064	2,075	-25.0	-1.19	26,900	43,960,057,856
[4931]	26/07/29	2,062	2,104	2,057	2,100	+45.0	+2.19	42,900	44,489,695,232
[4931]	26/07/28	2,046	2,059	2,040	2,055	+10.0	+0.49	11,500	43,536,347,136
[4931]	26/07/27	2,020	2,045	2,020	2,045	+30.0	+1.49	16,200	43,324,489,728
[4931]	26/07/24	2,021	2,023	2,006	2,015	-5.0	-0.25	10,000	42,688,921,600
[4931]	26/07/23	2,020	2,020	2,009	2,020	+1.0	+0.05	8,100	42,794,852,352
[4931]	26/07/22	2,020	2,020	1,996	2,019	+5.0	+0.25	18,200	42,773,667,840
[4931]	26/07/21	2,040	2,068	1,996	2,014	-26.0	-1.27	77,200	42,667,737,088
[4931]	26/07/17	2,030	2,051	2,030	2,040	+7	+0.34	16,200	-
[4931]	26/07/16	2,030	2,046	2,025	2,033	+5	+0.25	10,100	-
[4931]	26/07/15	2,016	2,034	2,015	2,028	+12	+0.60	12,900	-
[4931]	26/07/14	2,019	2,040	2,015	2,016	+1	+0.05	13,800	-
[4931]	26/07/13	2,030	2,038	2,015	2,015	+3	+0.15	16,000	-
[4931]	26/07/10	2,019	2,028	2,012	2,012	-5	-0.25	21,800	-
[4931]	26/07/09	2,030	2,038	2,017	2,017	-18	-0.88	16,200	-
[4931]	26/07/08	2,030	2,058	2,030	2,035	+5	+0.25	29,300	-
[4931]	26/07/07	2,015	2,040	2,014	2,030	+23	+1.15	14,600	-
[4931]	26/07/06	1,980	2,013	1,980	2,007	+31	+1.57	12,500	-
[4931]	26/07/03	1,987	2,001	1,976	1,976	+6	+0.30	21,000	-
[4931]	26/07/02	1,964	1,994	1,961	1,970	+24	+1.23	19,300	-
[4931]	26/07/01	1,945	1,958	1,944	1,946	-2	-0.10	8,600	-
[4931]	26/06/30	1,981	1,981	1,945	1,948	-8	-0.41	17,100	-
[4931]	26/06/29	1,957	1,985	1,956	1,956	0	0.00	24,100	-
[4931]	26/06/26	1,939	1,958	1,939	1,956	+17	+0.88	20,300	-
[4931]	26/06/25	1,950	1,950	1,938	1,939	+1	+0.05	10,700	-
[4931]	26/06/24	1,930	1,948	1,930	1,938	+19	+0.99	12,100	-
[4931]	26/06/23	1,926	1,933	1,912	1,919	-9	-0.47	21,600	-
[4931]	26/06/22	1,943	1,946	1,923	1,928	-15	-0.77	12,800	-
[4931]	26/06/19	1,948	1,948	1,929	1,943	+13	+0.67	12,100	-
[4931]	26/06/18	1,932	1,943	1,919	1,930	-2	-0.10	18,300	-
[4931]	26/06/17	1,918	1,943	1,918	1,932	+14	+0.73	14,400	-
[4931]	26/06/16	1,962	1,962	1,912	1,918	-21	-1.08	16,100	-
[4931]	26/06/15	1,959	1,966	1,939	1,939	-13	-0.67	16,600	-
[4931]	26/06/12	1,939	1,961	1,938	1,952	+6	+0.31	25,500	-
[4931]	26/06/11	1,932	1,952	1,917	1,946	+21	+1.09	20,700	-
[4931]	26/06/10	1,897	1,927	1,895	1,925	+27	+1.42	26,700	-
[4931]	26/06/09	1,917	1,917	1,896	1,898	-5	-0.26	13,200	-
[4931]	26/06/08	1,886	1,916	1,880	1,903	+13	+0.69	23,600	-
[4931]	26/06/05	1,870	1,895	1,861	1,890	+30	+1.61	11,500	-
[4931]	26/06/04	1,880	1,892	1,860	1,860	-33	-1.74	21,600	-
[4931]	26/06/03	1,865	1,895	1,855	1,893	+22	+1.18	23,300	-
[4931]	26/06/02	1,885	1,885	1,863	1,871	-19	-1.01	35,800	-
[4931]	26/06/01	1,907	1,907	1,879	1,890	-17	-0.89	41,200	-
[4931]	26/05/29	1,921	1,930	1,907	1,907	+1	+0.05	15,600	-
[4931]	26/05/28	1,900	1,921	1,898	1,906	0	0.00	23,000	-
[4931]	26/05/27	1,900	1,915	1,893	1,906	+4	+0.21	28,200	-
[4931]	26/05/26	1,905	1,915	1,897	1,902	-3	-0.16	22,400	-
[4931]	26/05/25	1,955	1,955	1,905	1,905	-37	-1.91	36,000	-
[4931]	26/05/22	1,955	1,955	1,931	1,942	+7.0	+0.36	14,700	-
[4931]	26/05/21	1,934	1,950	1,930	1,935	0	+0.00	15,600	-
[4931]	26/05/20	1,950	1,950	1,920	1,935	-15.0	-0.77	27,200	-
[4931]	26/05/19	1,931	1,953	1,931	1,950	+20.0	+1.04	18,900	-
[4931]	26/05/18	1,930	1,933	1,914	1,930	-2.0	-0.10	30,600	-
[4931]	26/05/15	1,901	1,932	1,895	1,932	+32.0	+1.68	31,700	-
[4931]	26/05/14	1,980	1,980	1,870	1,900	-105.0	-5.24	138,600	-
[4931]	26/05/13	2,003	2,014	2,002	2,005	+1.0	+0.05	15,900	-
[4931]	26/05/12	1,998	2,011	1,993	2,004	+2.0	+0.10	18,400	-
[4931]	26/05/11	2,000	2,010	1,997	2,002	+1.0	+0.05	14,000	-
[4931]	26/05/08	2,000	2,006	1,990	2,001	+1.0	+0.05	23,600	-
[4931]	26/05/07	2,000	2,010	2,000	2,000	+7.0	+0.35	14,100	-
[4931]	26/05/01	1,998	1,998	1,985	1,993	-2.0	-0.10	21,200	-
[4931]	26/04/30	2,010	2,011	1,985	1,995	-24.0	-1.19	43,400	-
[4931]	26/04/28	2,013	2,019	2,008	2,019	+6.0	+0.30	22,300	-
[4931]	26/04/27	2,010	2,025	2,004	2,013	+3	+0.15	27,700	-
[4931]	26/04/24	2,024	2,034	2,010	2,010	-14	-0.69	17,300	-
[4931]	26/04/23	2,032	2,034	2,012	2,024	-14	-0.69	28,400	-
[4931]	26/04/22	2,050	2,056	2,034	2,038	-12	-0.59	24,000	-
[4931]	26/04/21	2,074	2,075	2,050	2,050	-13	-0.63	20,800	-
[4931]	26/04/20	2,065	2,078	2,063	2,063	-2	-0.10	16,200	-
[4931]	26/04/17	2,062	2,079	2,060	2,065	0	0.00	12,400	-
[4931]	26/04/16	2,078	2,087	2,062	2,065	-9	-0.43	15,100	-
[4931]	26/04/15	2,055	2,078	2,055	2,074	+20	+0.97	13,900	-
[4931]	26/04/14	2,071	2,072	2,048	2,054	-18	-0.87	18,100	-
[4931]	26/04/13	2,082	2,092	2,066	2,072	-10	-0.48	23,000	-
[4931]	26/04/10	2,109	2,111	2,078	2,082	-22	-1.05	23,000	-
[4931]	26/04/09	2,101	2,116	2,099	2,104	+3	+0.14	21,600	-
[4931]	26/04/08	2,102	2,110	2,092	2,101	+5	+0.24	31,400	-
[4931]	26/04/07	2,084	2,098	2,081	2,096	+5	+0.24	18,100	-
[4931]	26/04/06	2,089	2,095	2,082	2,091	+2	+0.10	12,500	-
[4931]	26/04/03	2,083	2,096	2,078	2,089	+6	+0.29	12,300	-
[4931]	26/04/02	2,084	2,107	2,076	2,083	+3	+0.14	24,700	-
[4931]	26/04/01	2,069	2,081	2,059	2,080	+15	+0.73	22,500	-
[4931]	26/03/31	2,038	2,069	2,038	2,065	+19	+0.93	26,000	-
[4931]	26/03/30	2,038	2,052	2,029	2,046	-40	-1.92	47,100	-
[4931]	26/03/27	2,073	2,094	2,065	2,086	+18	+0.87	64,400	-
[4931]	26/03/26	2,066	2,080	2,058	2,068	+2	+0.10	28,200	-
[4931]	26/03/25	2,065	2,077	2,065	2,066	+16	+0.78	31,500	-
[4931]	26/03/24	2,035	2,054	2,027	2,050	+39	+1.94	30,500	-
[4931]	26/03/23	2,031	2,031	2,011	2,011	-32	-1.57	55,400	-
[4931]	26/03/19	2,065	2,069	2,043	2,043	-36	-1.73	26,800	-
[4931]	26/03/18	2,069	2,079	2,065	2,079	+21	+1.02	20,300	-
[4931]	26/03/17	2,069	2,074	2,056	2,058	-4	-0.19	18,100	-
[4931]	26/03/16	2,053	2,065	2,040	2,062	+9	+0.44	32,000	-
[4931]	26/03/13	2,035	2,060	2,032	2,053	+8	+0.39	32,800	-
[4931]	26/03/12	2,068	2,068	2,037	2,045	-23	-1.11	32,700	-
[4931]	26/03/11	2,072	2,080	2,068	2,068	+8	+0.39	15,200	-
[4931]	26/03/10	2,065	2,069	2,052	2,060	+2	+0.10	26,200	-
[4931]	26/03/09	2,035	2,068	2,018	2,058	-10	-0.48	54,200	-
[4931]	26/03/06	2,058	2,073	2,035	2,068	+1	+0.05	25,600	-
[4931]	26/03/05	2,061	2,085	2,060	2,067	+44	+2.17	27,800	-
[4931]	26/03/04	2,050	2,050	2,010	2,023	-42	-2.03	74,000	-
[4931]	26/03/03	2,091	2,091	2,065	2,065	-37	-1.76	55,300	-
[4931]	26/03/02	2,122	2,122	2,091	2,102	-36	-1.68	41,300	-
[4931]	26/02/27	2,130	2,139	2,120	2,138	+9	+0.42	31,300	-
[4931]	26/02/26	2,120	2,144	2,114	2,129	+15	+0.71	35,800	-
[4931]	26/02/25	2,119	2,120	2,109	2,114	+1	+0.05	35,300	-
[4931]	26/02/24	2,091	2,130	2,091	2,113	+25	+1.20	41,200	-
[4931]	26/02/20	2,100	2,100	2,073	2,088	-19	-0.90	27,300	-
[4931]	26/02/19	2,128	2,128	2,095	2,107	-12	-0.57	27,400	-
[4931]	26/02/18	2,125	2,130	2,116	2,119	+1	+0.05	32,400	-
[4931]	26/02/17	2,109	2,127	2,091	2,118	+15	+0.71	88,700	-
[4931]	26/02/16	2,082	2,106	2,082	2,103	+21	+1.01	33,400	-
[4931]	26/02/13	2,105	2,111	2,079	2,082	-13	-0.62	23,800	-
[4931]	26/02/12	2,081	2,100	2,040	2,095	-7	-0.33	97,500	-
[4931]	26/02/10	2,090	2,112	2,090	2,102	+12	+0.57	41,800	-
[4931]	26/02/09	2,105	2,107	2,081	2,090	+4	+0.19	29,600	-
[4931]	26/02/06	2,093	2,094	2,078	2,086	-7	-0.33	27,600	-
[4931]	26/02/05	2,088	2,101	2,079	2,093	+20	+0.96	43,600	-
[4931]	26/02/04	2,053	2,080	2,048	2,073	+20	+0.97	27,700	-
[4931]	26/02/03	2,065	2,065	2,042	2,053	+9	+0.44	19,200	-
[4931]	26/02/02	2,064	2,070	2,044	2,044	-12	-0.58	44,400	-
[4931]	26/01/30	2,041	2,056	2,036	2,056	+12	+0.59	26,200	-
[4931]	26/01/29	2,040	2,044	2,021	2,044	+3	+0.15	39,100	-
[4931]	26/01/28	2,069	2,069	2,040	2,041	-19	-0.92	45,100	-
[4931]	26/01/27	2,063	2,071	2,055	2,060	-3	-0.15	27,900	-
[4931]	26/01/26	2,084	2,086	2,060	2,063	-19	-0.91	42,800	-
[4931]	26/01/23	2,073	2,088	2,070	2,082	+13	+0.63	32,900	-
[4931]	26/01/22	2,065	2,076	2,063	2,069	+8	+0.39	19,200	-
[4931]	26/01/21	2,061	2,065	2,049	2,061	-6	-0.29	41,600	-
[4931]	26/01/20	2,080	2,080	2,058	2,067	-4	-0.19	34,600	-
[4931]	26/01/19	2,067	2,075	2,057	2,071	+4	+0.19	34,200	-
[4931]	26/01/16	2,061	2,067	2,057	2,067	+6	+0.29	19,100	-
[4931]	26/01/15	2,040	2,067	2,040	2,061	+18	+0.88	24,700	-
[4931]	26/01/14	2,031	2,050	2,031	2,043	+6	+0.29	34,700	-
[4931]	26/01/13	2,038	2,046	2,028	2,037	+7	+0.34	44,000	-
[4931]	26/01/09	2,036	2,047	2,027	2,030	-10	-0.49	30,400	-
[4931]	26/01/08	2,051	2,061	2,033	2,040	-10	-0.49	47,400	-
[4931]	26/01/07	2,052	2,063	2,035	2,050	-2	-0.10	35,900	-
[4931]	26/01/06	2,019	2,052	2,019	2,052	+34	+1.68	38,900	-
[4931]	26/01/05	2,045	2,045	2,012	2,018	-9	-0.44	48,400	-
[4931]	25/12/30	2,059	2,059	2,023	2,027	-29	-1.41	41,600	-
[4931]	25/12/29	2,057	2,061	2,044	2,056	+4	+0.19	53,400	-
[4931]	25/12/26	2,050	2,059	2,045	2,052	+2	+0.10	38,900	-
[4931]	25/12/25	2,056	2,056	2,042	2,050	+13	+0.64	28,400	-
[4931]	25/12/24	2,055	2,055	2,035	2,037	-18	-0.88	46,400	-
[4931]	25/12/23	2,022	2,062	2,020	2,055	+34	+1.68	52,300	-
[4931]	25/12/22	2,030	2,032	2,005	2,021	-7	-0.35	47,700	-
[4931]	25/12/19	2,017	2,028	2,017	2,028	-1	-0.05	38,800	-
[4931]	25/12/18	2,003	2,029	1,998	2,029	+41	+2.06	55,600	-
[4931]	25/12/17	1,992	1,994	1,981	1,988	-4	-0.20	37,700	-
[4931]	25/12/16	1,999	2,001	1,985	1,992	-5	-0.25	43,900	-
[4931]	25/12/15	1,967	1,997	1,966	1,997	+38	+1.94	45,500	-
[4931]	25/12/12	1,959	1,967	1,954	1,959	+11	+0.56	36,900	-
[4931]	25/12/11	1,975	1,977	1,947	1,948	-24	-1.22	54,600	-
[4931]	25/12/10	1,950	1,976	1,950	1,972	+18	+0.92	47,000	-
[4931]	25/12/09	1,980	1,982	1,946	1,954	-27	-1.36	82,000	-
[4931]	25/12/08	1,976	1,998	1,975	1,981	+7	+0.35	69,800	-
[4931]	25/12/05	2,003	2,003	1,971	1,974	-29	-1.45	72,700	-
[4931]	25/12/04	2,000	2,011	1,999	2,003	+8	+0.40	49,200	-
[4931]	25/12/03	2,015	2,017	1,995	1,995	-25	-1.24	83,100	-
[4931]	25/12/02	2,042	2,045	2,012	2,020	-25	-1.22	71,500	-
[4931]	25/12/01	2,095	2,095	2,043	2,045	-50	-2.39	56,300	-
[4931]	25/11/28	2,103	2,112	2,087	2,095	-7	-0.33	47,600	-
[4931]	25/11/27	2,099	2,107	2,093	2,102	+3	+0.14	20,300	-
[4931]	25/11/26	2,090	2,108	2,088	2,099	+9	+0.43	31,100	-
[4931]	25/11/25	2,123	2,123	2,086	2,090	-25	-1.18	41,900	-
[4931]	25/11/21	2,066	2,115	2,066	2,115	+46	+2.22	32,600	-
[4931]	25/11/20	2,080	2,087	2,066	2,069	-1	-0.05	31,800	-
[4931]	25/11/19	2,072	2,083	2,060	2,070	-3	-0.14	46,100	-
[4931]	25/11/18	2,087	2,104	2,073	2,073	-38	-1.80	34,900	-
[4931]	25/11/17	2,090	2,115	2,067	2,111	+11	+0.52	56,700	-
[4931]	25/11/14	2,120	2,129	2,100	2,100	-15	-0.71	40,500	-
[4931]	25/11/13	2,123	2,141	2,111	2,115	+14	+0.67	72,800	-
[4931]	25/11/12	2,122	2,155	2,097	2,101	-104	-4.72	230,700	-
[4931]	25/11/11	2,206	2,213	2,157	2,205	+19	+0.87	85,100	-
[4931]	25/11/10	2,171	2,195	2,167	2,186	+16	+0.74	36,500	-
[4931]	25/11/07	2,141	2,176	2,141	2,170	+25	+1.17	37,400	-
[4931]	25/11/06	2,154	2,171	2,145	2,145	-27	-1.24	32,300	-
[4931]	25/11/05	2,174	2,187	2,158	2,172	+14	+0.65	48,600	-
[4931]	25/11/04	2,155	2,172	2,133	2,158	-3	-0.14	41,300	-
[4931]	25/10/31	2,146	2,163	2,130	2,161	+15	+0.70	38,000	-
[4931]	25/10/30	2,155	2,162	2,138	2,146	+8	+0.37	57,500	-
[4931]	25/10/29	2,203	2,204	2,136	2,138	-65	-2.95	64,900	-
[4931]	25/10/28	2,250	2,265	2,202	2,203	-60	-2.65	54,900	-
[4931]	25/10/27	2,240	2,265	2,240	2,263	+23	+1.03	33,100	-
[4931]	25/10/24	2,268	2,268	2,234	2,240	-28	-1.23	26,400	-
[4931]	25/10/23	2,265	2,269	2,257	2,268	-1	-0.04	16,500	-
[4931]	25/10/22	2,252	2,277	2,252	2,269	+13	+0.58	30,200	-
[4931]	25/10/21	2,262	2,272	2,250	2,256	-6	-0.27	29,200	-
[4931]	25/10/20	2,259	2,270	2,247	2,262	+30	+1.34	34,500	-
[4931]	25/10/17	2,235	2,248	2,214	2,232	-16	-0.71	32,000	-
[4931]	25/10/16	2,269	2,273	2,245	2,248	-29	-1.27	26,400	-
[4931]	25/10/15	2,269	2,283	2,263	2,277	+21	+0.93	26,200	-
[4931]	25/10/14	2,241	2,262	2,233	2,256	+2	+0.09	47,600	-
[4931]	25/10/10	2,268	2,268	2,234	2,254	-30	-1.31	46,600	-
[4931]	25/10/09	2,295	2,297	2,277	2,284	-27	-1.17	38,600	-
[4931]	25/10/08	2,314	2,334	2,311	2,311	-2	-0.09	25,000	-
[4931]	25/10/07	2,292	2,327	2,273	2,313	+5	+0.22	51,200	-
[4931]	25/10/06	2,341	2,341	2,290	2,308	+9	+0.39	52,200	-
[4931]	25/10/03	2,322	2,350	2,295	2,299	-25	-1.08	57,800	-
[4931]	25/10/02	2,287	2,324	2,263	2,324	+38	+1.66	70,900	-
[4931]	25/10/01	2,289	2,305	2,260	2,286	-4	-0.17	80,900	-
[4931]	25/09/30	2,305	2,305	2,258	2,290	-28	-1.21	76,900	-
[4931]	25/09/29	2,310	2,330	2,292	2,318	-51	-2.15	231,400	-
[4931]	25/09/26	2,350	2,386	2,345	2,369	+19	+0.81	260,100	-
[4931]	25/09/25	2,361	2,364	2,350	2,350	-9	-0.38	86,500	-
[4931]	25/09/24	2,354	2,371	2,352	2,359	+3	+0.13	85,000	-
[4931]	25/09/22	2,359	2,364	2,341	2,356	+18	+0.77	52,900	-
[4931]	25/09/19	2,306	2,344	2,306	2,338	+33	+1.43	80,600	-
[4931]	25/09/18	2,310	2,318	2,292	2,305	-8	-0.35	79,200	-
[4931]	25/09/17	2,360	2,360	2,310	2,313	-46	-1.95	80,400	-
[4931]	25/09/16	2,314	2,359	2,305	2,359	+58	+2.52	107,600	-
[4931]	25/09/12	2,300	2,316	2,295	2,301	+3	+0.13	74,900	-
[4931]	25/09/11	2,327	2,333	2,294	2,298	-25	-1.08	76,900	-
[4931]	25/09/10	2,351	2,353	2,318	2,323	-29	-1.23	77,500	-
[4931]	25/09/09	2,381	2,393	2,351	2,352	-29	-1.22	68,500	-
[4931]	25/09/08	2,374	2,393	2,362	2,381	+20	+0.85	105,600	-
[4931]	25/09/05	2,369	2,385	2,356	2,361	-12	-0.51	73,800	-