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
[3486]	26/10/29	1,881	1,900	1,868	1,884	+4.0	+0.21	38,900	29,805,813,760
[3486]	26/10/28	1,910	1,918	1,880	1,880	-21.0	-1.10	40,400	29,742,532,608
[3486]	26/10/27	1,912	1,931	1,880	1,901	-23.0	-1.20	53,900	30,074,763,264
[3486]	26/10/26	1,917	1,930	1,913	1,924	+7.0	+0.37	41,800	30,438,633,472
[3486]	26/10/23	1,877	1,922	1,869	1,917	+31.0	+1.64	53,600	30,327,889,920
[3486]	26/10/22	1,896	1,908	1,880	1,886	-19.0	-1.00	49,200	29,837,455,360
[3486]	26/10/21	1,895	1,905	1,877	1,905	+47.0	+2.53	60,500	30,138,044,416
[3486]	26/10/20	1,905	1,909	1,852	1,858	-51.0	-2.67	62,400	29,394,481,152
[3486]	26/10/19	1,880	1,924	1,880	1,909	+14.0	+0.74	113,800	30,201,327,616
[3486]	26/10/16	1,850	1,895	1,847	1,895	+70.0	+3.84	76,900	29,979,840,512
[3486]	26/10/15	1,838	1,842	1,820	1,825	-18.0	-0.98	66,100	28,994,863,104
[3486]	26/10/14	1,857	1,857	1,829	1,843	-17.0	-0.91	57,100	29,280,839,680
[3486]	26/10/13	1,844	1,863	1,834	1,860	+17.0	+0.92	71,300	29,550,927,872
[3486]	26/10/09	1,826	1,853	1,826	1,843	+12.0	+0.66	67,700	29,280,839,680
[3486]	26/10/08	1,880	1,880	1,831	1,831	-54.0	-2.86	91,000	29,090,187,264
[3486]	26/10/07	1,890	1,905	1,881	1,885	-11.0	-0.58	53,900	29,948,119,040
[3486]	26/10/06	1,876	1,920	1,872	1,896	+33.0	+1.77	100,700	30,122,881,024
[3486]	26/10/05	1,903	1,903	1,845	1,863	-32.0	-1.69	199,800	29,598,590,976
[3486]	26/10/02	1,992	1,993	1,885	1,895	-110.0	-5.49	321,100	30,106,994,688
[3486]	26/10/01	2,001	2,010	1,984	2,005	-10.0	-0.50	102,100	31,854,630,912
[3486]	26/09/30	2,001	2,015	1,984	2,015	+1.0	+0.05	105,100	32,013,506,560
[3486]	26/09/29	1,997	2,014	1,983	2,014	+12.0	+0.60	67,500	31,997,618,176
[3486]	26/09/28	2,050	2,060	1,998	2,002	-44.0	-2.15	98,400	31,806,967,808
[3486]	26/09/25	2,041	2,060	2,041	2,046	+5.0	+0.24	31,600	32,506,021,888
[3486]	26/09/24	2,037	2,060	2,025	2,041	+16.0	+0.79	72,600	32,426,584,064
[3486]	26/09/18	2,048	2,048	2,018	2,025	-16.0	-0.78	45,500	32,172,382,208
[3486]	26/09/17	2,016	2,049	2,016	2,041	+25.0	+1.24	36,800	32,426,584,064
[3486]	26/09/16	2,017	2,029	2,008	2,016	+12.0	+0.60	60,900	32,029,392,896
[3486]	26/09/15	2,009	2,021	1,993	2,004	-17.0	-0.84	85,700	31,838,742,528
[3486]	26/09/14	1,930	2,029	1,930	2,021	+96.0	+4.99	146,600	32,108,830,720
[3486]	26/09/11	1,922	1,931	1,900	1,925	-12.0	-0.62	55,300	30,583,621,632
[3486]	26/09/10	1,947	1,950	1,908	1,937	-10.0	-0.51	39,100	30,774,274,048
[3486]	26/09/09	1,928	1,960	1,920	1,947	+21.0	+1.09	27,600	31,101,175,808
[3486]	26/09/08	1,948	1,948	1,920	1,926	-27.0	-1.38	111,500	30,765,723,648
[3486]	26/09/07	1,972	1,985	1,937	1,953	-10.0	-0.51	83,900	31,197,018,112
[3486]	26/09/04	1,954	1,973	1,936	1,963	+16.0	+0.82	43,400	31,356,758,016
[3486]	26/09/03	1,928	1,952	1,920	1,947	+19.0	+0.99	26,400	31,101,175,808
[3486]	26/09/02	1,960	1,961	1,922	1,928	-49.0	-2.48	51,500	30,797,672,448
[3486]	26/09/01	1,985	1,996	1,969	1,977	-6.0	-0.30	19,400	31,580,391,424
[3486]	26/08/31	1,970	1,985	1,960	1,983	+7.0	+0.35	49,600	31,676,235,776
[3486]	26/08/28	1,977	1,984	1,956	1,976	+7.0	+0.36	24,500	31,564,419,072
[3486]	26/08/27	1,981	1,989	1,961	1,969	-12.0	-0.61	33,400	31,452,600,320
[3486]	26/08/26	1,973	2,000	1,973	1,981	+9.0	+0.46	17,200	31,644,286,976
[3486]	26/08/25	1,989	1,998	1,964	1,972	-8.0	-0.40	35,400	31,500,523,520
[3486]	26/08/24	1,998	2,010	1,973	1,980	-21.0	-1.05	29,700	31,628,314,624
[3486]	26/08/21	1,992	2,008	1,977	2,001	+1.0	+0.05	33,800	31,963,766,784
[3486]	26/08/20	1,974	2,000	1,960	2,000	+48.0	+2.46	57,900	31,947,792,384
[3486]	26/08/19	1,955	1,971	1,939	1,952	-6.0	-0.31	41,100	31,181,045,760
[3486]	26/08/18	1,985	1,988	1,947	1,958	-12.0	-0.61	68,300	31,276,888,064
[3486]	26/08/17	1,966	1,991	1,966	1,970	+17.0	+0.87	44,300	31,468,574,720
[3486]	26/08/14	1,963	2,004	1,950	1,953	-10.0	-0.51	48,900	31,197,018,112
[3486]	26/08/13	1,912	2,001	1,912	1,963	+42.0	+2.19	132,400	31,356,758,016
[3486]	26/08/12	1,913	1,945	1,904	1,921	+15.0	+0.79	100,200	30,685,853,696
[3486]	26/08/10	1,816	1,917	1,802	1,906	+28.0	+1.49	130,900	30,446,245,888
[3486]	26/08/07	1,926	1,926	1,869	1,878	-40.0	-2.09	83,700	29,998,977,024
[3486]	26/08/06	1,919	1,942	1,912	1,918	-5.0	-0.26	33,700	30,637,932,544
[3486]	26/08/05	1,911	1,942	1,911	1,923	+12.0	+0.63	45,100	30,717,802,496
[3486]	26/08/04	1,901	1,927	1,892	1,911	-3.0	-0.16	40,400	30,526,115,840
[3486]	26/08/03	1,927	1,927	1,875	1,914	-19.0	-0.98	33,200	30,574,036,992
[3486]	26/07/31	1,930	1,949	1,893	1,933	+19.0	+0.99	42,900	30,877,540,352
[3486]	26/07/30	1,881	1,928	1,866	1,914	+7.0	+0.37	50,600	30,574,036,992
[3486]	26/07/29	1,901	1,919	1,880	1,907	+6.0	+0.32	34,900	30,462,220,288
[3486]	26/07/28	1,922	1,930	1,893	1,901	-21.0	-1.09	37,400	30,366,375,936
[3486]	26/07/27	1,903	1,922	1,880	1,922	+34.0	+1.80	63,600	30,701,828,096
[3486]	26/07/24	1,920	1,920	1,877	1,888	-32.0	-1.67	35,200	30,158,714,880
[3486]	26/07/23	1,937	1,942	1,915	1,920	-12.0	-0.62	23,300	30,669,881,344
[3486]	26/07/22	1,947	1,962	1,930	1,932	-9.0	-0.46	28,400	30,861,568,000
[3486]	26/07/21	1,885	1,959	1,877	1,941	+64.0	+3.41	64,200	31,005,331,456
[3486]	26/07/17	1,924	1,933	1,856	1,877	-47	-2.44	127,400	-
[3486]	26/07/16	1,940	1,963	1,921	1,924	-16	-0.82	30,500	-
[3486]	26/07/15	1,916	1,940	1,910	1,940	+34	+1.78	35,500	-
[3486]	26/07/14	1,896	1,917	1,883	1,906	+10	+0.53	41,200	-
[3486]	26/07/13	1,907	1,926	1,875	1,896	-2	-0.11	88,500	-
[3486]	26/07/10	1,895	1,910	1,884	1,898	+13	+0.69	46,000	-
[3486]	26/07/09	1,870	1,887	1,851	1,885	+15	+0.80	22,400	-
[3486]	26/07/08	1,896	1,896	1,857	1,870	-26	-1.37	54,700	-
[3486]	26/07/07	1,903	1,927	1,896	1,896	-1	-0.05	47,700	-
[3486]	26/07/06	1,896	1,923	1,892	1,897	+2	+0.11	84,500	-
[3486]	26/07/03	1,859	1,895	1,859	1,895	+43	+2.32	50,000	-
[3486]	26/07/02	1,816	1,868	1,815	1,852	+36	+1.98	51,500	-
[3486]	26/07/01	1,834	1,834	1,799	1,816	-7	-0.38	39,500	-
[3486]	26/06/30	1,818	1,839	1,799	1,823	+14	+0.77	78,600	-
[3486]	26/06/29	1,800	1,821	1,792	1,809	+26	+1.46	54,800	-
[3486]	26/06/26	1,791	1,800	1,766	1,783	-22	-1.22	40,200	-
[3486]	26/06/25	1,773	1,811	1,773	1,805	+24	+1.35	29,100	-
[3486]	26/06/24	1,781	1,810	1,771	1,781	+1	+0.06	43,300	-
[3486]	26/06/23	1,801	1,810	1,780	1,780	-35	-1.93	35,800	-
[3486]	26/06/22	1,806	1,815	1,786	1,815	+9	+0.50	46,500	-
[3486]	26/06/19	1,828	1,840	1,786	1,806	-18	-0.99	56,200	-
[3486]	26/06/18	1,798	1,827	1,793	1,824	+30	+1.67	57,900	-
[3486]	26/06/17	1,759	1,808	1,759	1,794	+39	+2.22	49,400	-
[3486]	26/06/16	1,782	1,782	1,748	1,755	-28	-1.57	35,900	-
[3486]	26/06/15	1,750	1,787	1,746	1,783	+57	+3.30	50,000	-
[3486]	26/06/12	1,715	1,730	1,705	1,726	+38	+2.25	71,500	-
[3486]	26/06/11	1,736	1,736	1,686	1,688	-51	-2.93	90,000	-
[3486]	26/06/10	1,715	1,747	1,715	1,739	+25	+1.46	68,400	-
[3486]	26/06/09	1,744	1,754	1,702	1,714	-17	-0.98	56,100	-
[3486]	26/06/08	1,738	1,779	1,713	1,731	-14	-0.80	90,500	-
[3486]	26/06/05	1,705	1,751	1,705	1,745	+56	+3.32	89,600	-
[3486]	26/06/04	1,704	1,704	1,676	1,689	-21	-1.23	95,600	-
[3486]	26/06/03	1,734	1,734	1,701	1,710	-18	-1.04	65,600	-
[3486]	26/06/02	1,761	1,763	1,697	1,728	-33	-1.87	142,200	-
[3486]	26/06/01	1,800	1,806	1,746	1,761	-39	-2.17	122,900	-
[3486]	26/05/29	1,816	1,822	1,800	1,800	-3	-0.17	66,200	-
[3486]	26/05/28	1,819	1,830	1,790	1,803	-12	-0.66	34,700	-
[3486]	26/05/27	1,834	1,834	1,790	1,815	-8	-0.44	35,900	-
[3486]	26/05/26	1,815	1,862	1,796	1,823	+8	+0.44	63,900	-
[3486]	26/05/25	1,825	1,833	1,791	1,815	-9	-0.49	64,700	-
[3486]	26/05/22	1,796	1,824	1,787	1,824	+28.0	+1.56	65,000	-
[3486]	26/05/21	1,781	1,809	1,773	1,796	+30.0	+1.70	58,700	-
[3486]	26/05/20	1,815	1,815	1,730	1,766	-33.0	-1.83	162,100	-
[3486]	26/05/19	1,809	1,840	1,787	1,799	+2.0	+0.11	70,100	-
[3486]	26/05/18	1,800	1,812	1,783	1,797	+16.0	+0.90	136,500	-
[3486]	26/05/15	1,851	1,862	1,773	1,781	-30.0	-1.66	151,300	-
[3486]	26/05/14	1,849	1,863	1,790	1,811	-52.0	-2.79	135,500	-
[3486]	26/05/13	1,860	1,863	1,849	1,863	+7.0	+0.38	59,400	-
[3486]	26/05/12	1,895	1,895	1,842	1,856	-31.0	-1.64	73,700	-
[3486]	26/05/11	1,868	1,924	1,864	1,887	+19.0	+1.02	74,500	-
[3486]	26/05/08	1,851	1,871	1,821	1,868	+18.0	+0.97	95,400	-
[3486]	26/05/07	1,871	1,879	1,827	1,850	-19.0	-1.02	109,900	-
[3486]	26/05/01	1,890	1,890	1,860	1,869	-12.0	-0.64	87,600	-
[3486]	26/04/30	1,918	1,918	1,866	1,881	-44.0	-2.29	136,100	-
[3486]	26/04/28	1,917	1,925	1,904	1,925	+8.0	+0.42	73,200	-
[3486]	26/04/27	1,920	1,925	1,896	1,917	-8	-0.42	171,600	-
[3486]	26/04/24	1,934	1,947	1,906	1,925	-24	-1.23	108,000	-
[3486]	26/04/23	1,959	1,967	1,934	1,949	-8	-0.41	88,300	-
[3486]	26/04/22	1,975	1,975	1,941	1,957	-24	-1.21	142,600	-
[3486]	26/04/21	1,997	2,010	1,981	1,981	-26	-1.30	61,900	-
[3486]	26/04/20	1,995	2,008	1,987	2,007	+16	+0.80	54,500	-
[3486]	26/04/17	2,005	2,015	1,982	1,991	-9	-0.45	87,600	-
[3486]	26/04/16	2,011	2,022	2,000	2,000	-4	-0.20	69,800	-
[3486]	26/04/15	2,020	2,043	1,997	2,004	-18	-0.89	76,000	-
[3486]	26/04/14	2,020	2,033	2,000	2,022	+2	+0.10	76,100	-
[3486]	26/04/13	1,998	2,027	1,991	2,020	+6	+0.30	58,800	-
[3486]	26/04/10	2,022	2,039	2,011	2,014	-13	-0.64	67,100	-
[3486]	26/04/09	2,071	2,075	2,019	2,027	-61	-2.92	78,100	-
[3486]	26/04/08	2,063	2,096	2,063	2,088	+74	+3.67	98,600	-
[3486]	26/04/07	2,013	2,044	2,007	2,014	-3	-0.15	50,400	-
[3486]	26/04/06	2,009	2,031	1,998	2,017	+8	+0.40	53,900	-
[3486]	26/04/03	2,022	2,038	2,004	2,009	-4	-0.20	89,400	-
[3486]	26/04/02	2,039	2,080	2,000	2,013	-45	-2.19	127,200	-
[3486]	26/04/01	2,046	2,059	2,023	2,058	+77	+3.89	97,400	-
[3486]	26/03/31	1,996	2,022	1,964	1,981	-34	-1.69	155,100	-
[3486]	26/03/30	2,000	2,038	1,998	2,015	-100	-4.73	117,800	-
[3486]	26/03/27	2,107	2,120	2,083	2,115	+2	+0.09	64,700	-
[3486]	26/03/26	2,163	2,163	2,099	2,113	-49	-2.27	53,100	-
[3486]	26/03/25	2,150	2,176	2,140	2,162	+28	+1.31	77,400	-
[3486]	26/03/24	2,144	2,154	2,116	2,134	+40	+1.91	70,500	-
[3486]	26/03/23	2,138	2,142	2,067	2,094	-100	-4.56	102,200	-
[3486]	26/03/19	2,250	2,262	2,183	2,194	-96	-4.19	56,200	-
[3486]	26/03/18	2,247	2,292	2,247	2,290	+67	+3.01	42,300	-
[3486]	26/03/17	2,267	2,277	2,215	2,223	-22	-0.98	48,200	-
[3486]	26/03/16	2,252	2,267	2,223	2,245	-38	-1.66	62,600	-
[3486]	26/03/13	2,216	2,305	2,216	2,283	+4	+0.18	76,100	-
[3486]	26/03/12	2,306	2,306	2,263	2,279	-45	-1.94	58,900	-
[3486]	26/03/11	2,314	2,340	2,295	2,324	+38	+1.66	56,400	-
[3486]	26/03/10	2,258	2,297	2,242	2,286	+78	+3.53	82,500	-
[3486]	26/03/09	2,170	2,219	2,150	2,208	-74	-3.24	122,900	-
[3486]	26/03/06	2,248	2,299	2,238	2,282	+22	+0.97	60,200	-
[3486]	26/03/05	2,270	2,315	2,252	2,260	+90	+4.15	128,100	-
[3486]	26/03/04	2,236	2,250	2,121	2,170	-99	-4.36	140,400	-
[3486]	26/03/03	2,376	2,376	2,269	2,269	-102	-4.30	102,200	-
[3486]	26/03/02	2,380	2,394	2,330	2,371	-49	-2.02	79,500	-
[3486]	26/02/27	2,433	2,435	2,405	2,420	+27	+1.13	43,100	-
[3486]	26/02/26	2,337	2,402	2,337	2,393	+57	+2.44	80,900	-
[3486]	26/02/25	2,293	2,357	2,282	2,336	+39	+1.70	79,100	-
[3486]	26/02/24	2,366	2,366	2,286	2,297	-69	-2.92	79,600	-
[3486]	26/02/20	2,379	2,395	2,336	2,366	-4	-0.17	61,100	-
[3486]	26/02/19	2,369	2,406	2,354	2,370	+19	+0.81	144,900	-
[3486]	26/02/18	2,296	2,360	2,277	2,351	+88	+3.89	127,600	-
[3486]	26/02/17	2,248	2,287	2,230	2,263	+5	+0.22	121,000	-
[3486]	26/02/16	2,249	2,315	2,181	2,258	+20	+0.89	286,400	-
[3486]	26/02/13	2,260	2,309	2,225	2,238	-36	-1.58	186,300	-
[3486]	26/02/12	2,219	2,279	2,212	2,274	+66	+2.99	113,500	-
[3486]	26/02/10	2,178	2,216	2,166	2,208	+39	+1.80	94,100	-
[3486]	26/02/09	2,188	2,188	2,108	2,169	+12	+0.56	134,200	-
[3486]	26/02/06	2,149	2,171	2,105	2,157	+19	+0.89	98,100	-
[3486]	26/02/05	2,153	2,156	2,121	2,138	+4	+0.19	54,800	-
[3486]	26/02/04	2,111	2,146	2,110	2,134	+27	+1.28	57,400	-
[3486]	26/02/03	2,075	2,107	2,074	2,107	+33	+1.59	53,200	-
[3486]	26/02/02	2,090	2,110	2,054	2,074	+2	+0.10	111,600	-
[3486]	26/01/30	2,069	2,096	2,056	2,072	+2	+0.10	84,800	-
[3486]	26/01/29	2,040	2,076	1,968	2,070	+24	+1.17	125,700	-
[3486]	26/01/28	2,060	2,065	2,010	2,046	-22	-1.06	102,700	-
[3486]	26/01/27	2,079	2,083	2,044	2,068	+8	+0.39	65,600	-
[3486]	26/01/26	2,076	2,077	2,052	2,060	-42	-2.00	78,600	-
[3486]	26/01/23	2,118	2,126	2,093	2,102	-6	-0.28	62,500	-
[3486]	26/01/22	2,080	2,111	2,070	2,108	+48	+2.33	94,300	-
[3486]	26/01/21	2,074	2,090	2,041	2,060	-51	-2.42	172,500	-
[3486]	26/01/20	2,131	2,131	2,098	2,111	-9	-0.42	62,800	-
[3486]	26/01/19	2,127	2,148	2,098	2,120	-23	-1.07	128,100	-
[3486]	26/01/16	2,134	2,156	2,116	2,143	+7	+0.33	91,500	-
[3486]	26/01/15	2,100	2,148	2,076	2,136	+28	+1.33	108,900	-
[3486]	26/01/14	2,118	2,138	2,105	2,108	-9	-0.43	66,900	-
[3486]	26/01/13	2,157	2,160	2,098	2,117	-23	-1.07	96,500	-
[3486]	26/01/09	2,112	2,157	2,112	2,140	+28	+1.33	54,100	-
[3486]	26/01/08	2,122	2,127	2,090	2,112	-10	-0.47	65,400	-
[3486]	26/01/07	2,105	2,146	2,075	2,122	+26	+1.24	115,400	-
[3486]	26/01/06	2,085	2,119	2,085	2,096	+16	+0.77	87,200	-
[3486]	26/01/05	2,135	2,145	2,061	2,080	-47	-2.21	143,400	-
[3486]	25/12/30	2,122	2,164	2,120	2,127	-7	-0.33	108,300	-
[3486]	25/12/29	2,100	2,165	2,095	2,134	-46	-2.11	270,300	-
[3486]	25/12/26	2,193	2,210	2,167	2,180	-10	-0.46	545,600	-
[3486]	25/12/25	2,154	2,194	2,146	2,190	+52	+2.43	184,100	-
[3486]	25/12/24	2,150	2,158	2,122	2,138	+9	+0.42	116,100	-
[3486]	25/12/23	2,122	2,155	2,115	2,129	+12	+0.57	99,200	-
[3486]	25/12/22	2,151	2,178	2,108	2,117	-23	-1.07	186,700	-
[3486]	25/12/19	2,089	2,144	2,088	2,140	+61	+2.93	124,500	-
[3486]	25/12/18	2,075	2,094	2,055	2,079	0	0.00	64,000	-
[3486]	25/12/17	2,110	2,111	2,055	2,079	-30	-1.42	103,400	-
[3486]	25/12/16	2,125	2,142	2,090	2,109	-19	-0.89	112,300	-
[3486]	25/12/15	2,071	2,141	2,062	2,128	+50	+2.41	101,600	-
[3486]	25/12/12	2,035	2,092	2,035	2,078	+43	+2.11	115,100	-
[3486]	25/12/11	2,075	2,084	2,021	2,035	-20	-0.97	108,700	-
[3486]	25/12/10	2,045	2,086	2,040	2,055	+11	+0.54	51,800	-
[3486]	25/12/09	2,111	2,119	2,033	2,044	-50	-2.39	100,200	-
[3486]	25/12/08	2,050	2,105	2,050	2,094	+44	+2.15	97,100	-
[3486]	25/12/05	2,048	2,078	2,018	2,050	-5	-0.24	94,700	-
[3486]	25/12/04	2,067	2,086	2,030	2,055	+4	+0.20	124,200	-
[3486]	25/12/03	2,061	2,072	2,008	2,051	-23	-1.11	215,200	-
[3486]	25/12/02	2,148	2,148	2,065	2,074	-65	-3.04	153,300	-
[3486]	25/12/01	2,235	2,238	2,137	2,139	-93	-4.17	206,900	-
[3486]	25/11/28	2,220	2,247	2,204	2,232	+13	+0.59	99,700	-
[3486]	25/11/27	2,209	2,230	2,194	2,219	+31	+1.42	105,100	-
[3486]	25/11/26	2,260	2,261	2,174	2,188	-44	-1.97	251,400	-
[3486]	25/11/25	2,201	2,320	2,190	2,232	+81	+3.77	339,800	-
[3486]	25/11/21	2,080	2,176	2,073	2,151	+25	+1.18	175,800	-
[3486]	25/11/20	2,120	2,144	2,083	2,126	+22	+1.05	236,800	-
[3486]	25/11/19	2,200	2,217	2,064	2,104	-76	-3.49	376,100	-
[3486]	25/11/18	2,323	2,346	2,140	2,180	-243	-10.03	598,900	-
[3486]	25/11/17	2,556	2,590	2,388	2,423	-167	-6.45	311,200	-
[3486]	25/11/14	2,562	2,622	2,505	2,590	-122	-4.50	324,300	-
[3486]	25/11/13	2,738	2,772	2,690	2,712	-25	-0.91	127,700	-
[3486]	25/11/12	2,645	2,775	2,645	2,737	+88	+3.32	114,500	-
[3486]	25/11/11	2,645	2,663	2,607	2,649	-3	-0.11	64,900	-
[3486]	25/11/10	2,652	2,675	2,646	2,652	0	0.00	34,900	-
[3486]	25/11/07	2,613	2,662	2,611	2,652	-11	-0.41	43,300	-
[3486]	25/11/06	2,650	2,698	2,640	2,663	+35	+1.33	45,800	-
[3486]	25/11/05	2,589	2,651	2,565	2,628	0	0.00	113,400	-
[3486]	25/11/04	2,671	2,671	2,620	2,628	-43	-1.61	48,300	-
[3486]	25/10/31	2,662	2,693	2,639	2,671	+16	+0.60	50,300	-
[3486]	25/10/30	2,601	2,686	2,594	2,655	+57	+2.19	92,400	-
[3486]	25/10/29	2,781	2,781	2,578	2,598	-182	-6.55	150,400	-
[3486]	25/10/28	2,855	2,855	2,780	2,780	-75	-2.63	42,100	-
[3486]	25/10/27	2,845	2,884	2,811	2,855	+13	+0.46	53,200	-
[3486]	25/10/24	2,900	2,900	2,835	2,842	-58	-2.00	57,200	-
[3486]	25/10/23	2,792	2,930	2,765	2,900	+92	+3.28	68,800	-
[3486]	25/10/22	2,736	2,832	2,736	2,808	+67	+2.44	63,100	-
[3486]	25/10/21	2,786	2,800	2,741	2,741	-39	-1.40	43,400	-
[3486]	25/10/20	2,752	2,786	2,737	2,780	+45	+1.65	39,400	-
[3486]	25/10/17	2,810	2,810	2,735	2,735	-75	-2.67	49,900	-
[3486]	25/10/16	2,811	2,844	2,782	2,810	+26	+0.93	42,900	-
[3486]	25/10/15	2,751	2,797	2,751	2,784	+20	+0.72	48,100	-
[3486]	25/10/14	2,800	2,851	2,700	2,764	-86	-3.02	153,200	-
[3486]	25/10/10	2,907	2,918	2,850	2,850	-74	-2.53	58,500	-
[3486]	25/10/09	2,981	2,991	2,911	2,924	-49	-1.65	68,400	-
[3486]	25/10/08	2,925	3,025	2,918	2,973	+46	+1.57	81,900	-
[3486]	25/10/07	3,010	3,030	2,905	2,927	-45	-1.51	94,400	-
[3486]	25/10/06	2,913	2,986	2,836	2,972	+76	+2.62	171,400	-
[3486]	25/10/03	2,740	2,896	2,740	2,896	+174	+6.39	121,400	-
[3486]	25/10/02	2,773	2,812	2,722	2,722	-65	-2.33	100,200	-
[3486]	25/10/01	2,867	2,867	2,721	2,787	-91	-3.16	130,100	-
[3486]	25/09/30	2,914	2,928	2,852	2,878	-28	-0.96	78,700	-
[3486]	25/09/29	2,921	2,931	2,868	2,906	+15	+0.52	79,500	-
[3486]	25/09/26	2,787	2,906	2,787	2,891	+120	+4.33	112,400	-
[3486]	25/09/25	2,800	2,819	2,754	2,771	-24	-0.86	61,300	-
[3486]	25/09/24	2,810	2,850	2,780	2,795	-11	-0.39	94,300	-
[3486]	25/09/22	2,765	2,813	2,748	2,806	+91	+3.35	80,300	-
[3486]	25/09/19	2,721	2,755	2,687	2,715	-1	-0.04	84,500	-
[3486]	25/09/18	2,697	2,716	2,671	2,716	+64	+2.41	67,800	-
[3486]	25/09/17	2,630	2,669	2,613	2,652	+25	+0.95	55,800	-
[3486]	25/09/16	2,613	2,636	2,609	2,627	+18	+0.69	43,600	-
[3486]	25/09/12	2,565	2,626	2,560	2,609	+51	+1.99	43,200	-
[3486]	25/09/11	2,619	2,619	2,556	2,558	-49	-1.88	56,200	-
[3486]	25/09/10	2,600	2,626	2,589	2,607	-10	-0.38	51,900	-
[3486]	25/09/09	2,650	2,650	2,576	2,617	+17	+0.65	87,700	-
[3486]	25/09/08	2,554	2,607	2,540	2,600	+63	+2.48	59,300	-
[3486]	25/09/05	2,542	2,554	2,505	2,537	+14	+0.55	63,300	-