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
[3490]	26/10/29	3,105	3,155	3,105	3,155	+55.0	+1.77	2,000	4,799,499,776
[3490]	26/10/28	3,095	3,100	3,080	3,100	+5.0	+0.16	500	4,715,831,808
[3490]	26/10/27	3,080	3,095	3,080	3,095	+25.0	+0.81	200	4,708,225,536
[3490]	26/10/26	3,065	3,070	3,065	3,070	+5.0	+0.16	600	4,670,194,688
[3490]	26/10/23	3,090	3,100	3,065	3,065	-10.0	-0.33	900	4,662,588,416
[3490]	26/10/22	3,115	3,115	3,070	3,075	-40.0	-1.28	900	4,677,800,448
[3490]	26/10/21	3,125	3,130	3,100	3,115	0	+0.00	800	4,738,650,112
[3490]	26/10/20	3,125	3,125	3,115	3,115	-15.0	-0.48	700	4,738,650,112
[3490]	26/10/19	3,145	3,165	3,130	3,130	-15.0	-0.48	1,600	4,761,468,928
[3490]	26/10/16	3,145	3,145	3,145	3,145	0	+0.00	300	4,741,829,632
[3490]	26/10/15	3,145	3,160	3,145	3,145	0	+0.00	1,100	4,741,829,632
[3490]	26/10/14	3,130	3,150	3,130	3,145	+15.0	+0.48	400	4,741,829,632
[3490]	26/10/13	3,165	3,185	3,130	3,130	-60.0	-1.88	900	4,719,213,568
[3490]	26/10/09	3,130	3,190	3,120	3,190	-10.0	-0.31	6,000	4,809,677,824
[3490]	26/10/08	3,195	3,200	3,170	3,200	+5.0	+0.16	3,400	4,824,755,200
[3490]	26/10/07	3,170	3,195	3,160	3,195	+45.0	+1.43	1,500	4,817,216,512
[3490]	26/10/06	3,180	3,180	3,150	3,150	-45.0	-1.41	1,300	4,749,368,320
[3490]	26/10/05	3,205	3,205	3,180	3,195	+25.0	+0.79	1,200	4,817,216,512
[3490]	26/10/02	3,115	3,170	3,110	3,170	+55.0	+1.77	2,200	4,779,523,072
[3490]	26/10/01	3,065	3,115	3,065	3,115	+50.0	+1.63	1,500	4,696,597,504
[3490]	26/09/30	3,060	3,065	3,060	3,065	-35.0	-1.13	1,000	4,621,210,624
[3490]	26/09/29	3,085	3,100	3,080	3,100	+20.0	+0.65	1,300	4,673,981,440
[3490]	26/09/28	3,035	3,080	3,035	3,080	+45.0	+1.48	1,500	4,643,826,688
[3490]	26/09/25	3,030	3,070	3,030	3,035	+5.0	+0.17	1,300	4,575,979,008
[3490]	26/09/24	3,065	3,070	3,030	3,030	-20.0	-0.66	3,400	4,568,440,320
[3490]	26/09/18	3,050	3,050	3,015	3,050	0	+0.00	800	4,598,594,560
[3490]	26/09/17	3,015	3,050	3,015	3,050	+30.0	+0.99	500	4,598,594,560
[3490]	26/09/16	3,015	3,020	3,015	3,020	+5.0	+0.17	200	4,553,362,944
[3490]	26/09/15	3,040	3,070	3,010	3,015	-30.0	-0.99	1,300	4,545,824,256
[3490]	26/09/14	3,040	3,065	3,030	3,045	+5.0	+0.16	1,300	4,591,055,872
[3490]	26/09/11	3,040	3,040	3,040	3,040	-20.0	-0.65	100	4,583,517,184
[3490]	26/09/10	3,040	3,070	3,040	3,060	-5.0	-0.16	400	4,613,671,936
[3490]	26/09/09	3,065	3,065	3,065	3,065	0	+0.00	100	4,621,210,624
[3490]	26/09/08	3,045	3,090	3,045	3,065	+35.0	+1.16	2,300	4,621,210,624
[3490]	26/09/07	3,030	3,030	3,030	3,030	-5.0	-0.16	1,700	4,568,440,320
[3490]	26/09/04	3,050	3,050	3,035	3,035	-15.0	-0.49	800	4,575,979,008
[3490]	26/09/03	3,055	3,060	3,035	3,050	+30.0	+0.99	1,800	4,598,594,560
[3490]	26/09/02	3,035	3,035	3,020	3,020	-10.0	-0.33	1,600	4,553,362,944
[3490]	26/09/01	3,065	3,070	3,030	3,030	-20.0	-0.66	3,300	4,568,440,320
[3490]	26/08/31	3,075	3,075	3,050	3,050	-25.0	-0.81	5,000	4,598,594,560
[3490]	26/08/28	3,210	3,210	3,055	3,075	-205.0	-6.25	14,100	4,636,288,000
[3490]	26/08/27	3,240	3,290	3,230	3,280	+45.0	+1.39	10,400	4,945,374,208
[3490]	26/08/26	3,210	3,235	3,200	3,235	+45.0	+1.41	3,500	4,877,526,016
[3490]	26/08/25	3,190	3,215	3,170	3,190	0	+0.00	2,600	4,809,677,824
[3490]	26/08/24	3,190	3,220	3,190	3,190	0	+0.00	3,000	4,809,677,824
[3490]	26/08/21	3,165	3,190	3,160	3,190	+25.0	+0.79	1,600	4,809,677,824
[3490]	26/08/20	3,190	3,210	3,160	3,165	+20.0	+0.64	800	4,771,984,384
[3490]	26/08/19	3,145	3,200	3,120	3,145	-15.0	-0.47	2,200	4,741,829,632
[3490]	26/08/18	3,180	3,180	3,140	3,160	-25.0	-0.78	1,500	4,764,445,696
[3490]	26/08/17	3,185	3,200	3,185	3,185	0	+0.00	2,000	4,802,139,136
[3490]	26/08/14	3,195	3,195	3,125	3,185	-5.0	-0.16	1,600	4,802,139,136
[3490]	26/08/13	3,175	3,195	3,175	3,190	+25.0	+0.79	2,600	4,809,677,824
[3490]	26/08/12	3,165	3,170	3,165	3,165	0	+0.00	1,000	4,771,984,384
[3490]	26/08/10	3,150	3,170	3,130	3,165	+15.0	+0.48	1,300	4,771,984,384
[3490]	26/08/07	3,140	3,160	3,135	3,150	+35.0	+1.12	2,000	4,749,368,320
[3490]	26/08/06	3,115	3,130	3,115	3,115	0	+0.00	1,600	4,696,597,504
[3490]	26/08/05	3,120	3,150	3,115	3,115	-5.0	-0.16	1,300	4,696,597,504
[3490]	26/08/04	3,100	3,135	3,100	3,120	+20.0	+0.65	1,300	4,704,136,192
[3490]	26/08/03	3,090	3,110	3,085	3,100	-20.0	-0.64	1,400	4,673,981,440
[3490]	26/07/31	3,120	3,145	3,080	3,120	+5.0	+0.16	1,200	4,704,136,192
[3490]	26/07/30	3,090	3,120	3,070	3,115	+45.0	+1.47	2,100	4,696,597,504
[3490]	26/07/29	3,055	3,070	3,055	3,070	-10.0	-0.32	900	4,628,749,312
[3490]	26/07/28	3,070	3,120	3,070	3,080	+30.0	+0.98	1,000	4,643,826,688
[3490]	26/07/27	3,065	3,130	3,050	3,050	+30.0	+0.99	1,600	4,598,594,560
[3490]	26/07/24	3,025	3,065	3,020	3,020	-10.0	-0.33	900	4,553,362,944
[3490]	26/07/23	3,020	3,080	3,020	3,030	+10.0	+0.33	700	4,568,440,320
[3490]	26/07/22	3,040	3,040	3,020	3,020	0	+0.00	900	4,553,362,944
[3490]	26/07/21	3,025	3,040	3,020	3,020	+5.0	+0.17	1,300	4,553,362,944
[3490]	26/07/17	3,015	3,050	3,015	3,015	-15	-0.50	2,400	-
[3490]	26/07/16	3,070	3,070	3,025	3,030	-25	-0.82	1,600	-
[3490]	26/07/15	3,030	3,055	3,005	3,055	-45	-1.45	3,500	-
[3490]	26/07/14	3,100	3,120	3,070	3,100	-5	-0.16	2,400	-
[3490]	26/07/13	3,140	3,140	3,060	3,105	+35	+1.14	3,100	-
[3490]	26/07/10	3,055	3,100	3,035	3,070	-25	-0.81	5,300	-
[3490]	26/07/09	3,290	3,305	3,015	3,095	-55	-1.75	34,000	-
[3490]	26/07/08	3,020	3,150	3,020	3,150	+135	+4.48	10,100	-
[3490]	26/07/07	2,998	3,015	2,995	3,015	+28	+0.94	2,100	-
[3490]	26/07/06	2,999	2,999	2,986	2,987	-3	-0.10	900	-
[3490]	26/07/03	2,995	2,998	2,987	2,990	+13	+0.44	1,400	-
[3490]	26/07/02	2,950	2,999	2,950	2,977	+27	+0.92	1,200	-
[3490]	26/07/01	2,930	2,952	2,930	2,950	-30	-1.01	700	-
[3490]	26/06/30	2,953	2,998	2,953	2,980	+47	+1.60	2,100	-
[3490]	26/06/29	2,924	2,933	2,917	2,933	+34	+1.17	1,400	-
[3490]	26/06/26	2,882	2,924	2,882	2,899	+19	+0.66	700	-
[3490]	26/06/25	2,870	2,920	2,870	2,880	-18	-0.62	800	-
[3490]	26/06/24	2,898	2,898	2,898	2,898	0	0.00	200	-
[3490]	26/06/23	2,898	2,898	2,898	2,898	+37	+1.29	600	-
[3490]	26/06/22	2,878	2,880	2,861	2,861	-17	-0.59	800	-
[3490]	26/06/19	2,877	2,878	2,877	2,878	+28	+0.98	600	-
[3490]	26/06/18	2,822	2,872	2,822	2,850	+29	+1.03	900	-
[3490]	26/06/17	2,860	2,860	2,821	2,821	-39	-1.36	400	-
[3490]	26/06/16	2,860	2,860	2,821	2,860	+8	+0.28	800	-
[3490]	26/06/15	2,850	2,859	2,850	2,852	+12	+0.42	1,300	-
[3490]	26/06/12	2,819	2,840	2,819	2,840	+21	+0.74	400	-
[3490]	26/06/11	2,823	2,823	2,819	2,819	-4	-0.14	500	-
[3490]	26/06/10	2,824	2,859	2,823	2,823	-49	-1.71	400	-
[3490]	26/06/09	2,874	2,874	2,872	2,872	-3	-0.10	200	-
[3490]	26/06/08	2,832	2,882	2,818	2,875	-7	-0.24	2,100	-
[3490]	26/06/05	2,832	2,882	2,832	2,882	+50	+1.77	500	-
[3490]	26/06/04	2,837	2,837	2,832	2,832	-30	-1.05	400	-
[3490]	26/06/03	2,846	2,884	2,834	2,862	+30	+1.06	1,700	-
[3490]	26/06/02	2,865	2,866	2,831	2,832	-32	-1.12	1,100	-
[3490]	26/06/01	2,843	2,864	2,843	2,864	+30	+1.06	700	-
[3490]	26/05/29	2,810	2,834	2,810	2,834	+18	+0.64	1,300	-
[3490]	26/05/28	2,816	2,816	2,803	2,816	+6	+0.21	800	-
[3490]	26/05/27	2,793	2,828	2,793	2,810	+7	+0.25	1,400	-
[3490]	26/05/26	2,800	2,827	2,800	2,803	0	0.00	500	-
[3490]	26/05/25	2,805	2,810	2,803	2,803	-8	-0.28	1,400	-
[3490]	26/05/22	2,828	2,828	2,810	2,811	-17.0	-0.60	1,300	-
[3490]	26/05/21	2,827	2,828	2,827	2,828	+12.0	+0.43	700	-
[3490]	26/05/20	2,790	2,816	2,790	2,816	+31.0	+1.11	1,100	-
[3490]	26/05/19	2,796	2,796	2,780	2,785	-11.0	-0.39	3,100	-
[3490]	26/05/18	2,822	2,828	2,796	2,796	-8.0	-0.29	2,200	-
[3490]	26/05/15	2,805	2,828	2,804	2,804	-1.0	-0.04	800	-
[3490]	26/05/14	2,816	2,828	2,805	2,805	+3.0	+0.11	600	-
[3490]	26/05/13	2,801	2,805	2,800	2,802	-1.0	-0.04	1,300	-
[3490]	26/05/12	2,803	2,810	2,803	2,803	+3.0	+0.11	500	-
[3490]	26/05/11	2,828	2,828	2,800	2,800	-9.0	-0.32	1,100	-
[3490]	26/05/08	2,804	2,809	2,802	2,809	+4.0	+0.14	1,000	-
[3490]	26/05/07	2,845	2,845	2,805	2,805	-43.0	-1.51	1,100	-
[3490]	26/05/01	2,805	2,848	2,804	2,848	+43.0	+1.53	1,300	-
[3490]	26/04/30	2,860	2,860	2,805	2,805	-56.0	-1.96	800	-
[3490]	26/04/28	2,824	2,869	2,824	2,861	-3.0	-0.10	800	-
[3490]	26/04/27	2,840	2,864	2,822	2,864	+24	+0.85	1,400	-
[3490]	26/04/24	2,860	2,887	2,840	2,840	-20	-0.70	1,300	-
[3490]	26/04/23	2,871	2,871	2,860	2,860	-11	-0.38	900	-
[3490]	26/04/22	2,884	2,884	2,870	2,871	-9	-0.31	600	-
[3490]	26/04/21	2,899	2,899	2,869	2,880	-19	-0.66	800	-
[3490]	26/04/20	2,865	2,899	2,865	2,899	+37	+1.29	600	-
[3490]	26/04/17	2,871	2,873	2,862	2,862	-8	-0.28	1,100	-
[3490]	26/04/16	2,919	2,919	2,861	2,870	-37	-1.27	1,700	-
[3490]	26/04/15	2,889	2,930	2,870	2,907	+7	+0.24	1,200	-
[3490]	26/04/14	2,950	2,972	2,900	2,900	-45	-1.53	1,900	-
[3490]	26/04/13	2,941	2,988	2,941	2,945	-55	-1.83	4,200	-
[3490]	26/04/10	2,991	3,000	2,935	3,000	+59	+2.01	8,900	-
[3490]	26/04/09	2,936	2,960	2,936	2,941	+13	+0.44	5,000	-
[3490]	26/04/08	2,900	2,928	2,900	2,928	+38	+1.31	2,200	-
[3490]	26/04/07	2,880	2,890	2,876	2,890	+10	+0.35	2,200	-
[3490]	26/04/06	2,860	2,880	2,860	2,880	+30	+1.05	2,200	-
[3490]	26/04/03	2,835	2,850	2,835	2,850	+15	+0.53	200	-
[3490]	26/04/02	2,839	2,855	2,835	2,835	-2	-0.07	1,100	-
[3490]	26/04/01	2,813	2,837	2,809	2,837	+37	+1.32	1,400	-
[3490]	26/03/31	2,796	2,826	2,791	2,800	+4	+0.14	600	-
[3490]	26/03/30	2,790	2,840	2,789	2,796	+4	+0.14	2,200	-
[3490]	26/03/27	2,789	2,810	2,789	2,792	+7	+0.25	1,700	-
[3490]	26/03/26	2,820	2,820	2,785	2,785	-38	-1.35	400	-
[3490]	26/03/25	2,789	2,823	2,789	2,823	+33	+1.18	2,300	-
[3490]	26/03/24	2,789	2,801	2,789	2,790	+6	+0.22	600	-
[3490]	26/03/23	2,798	2,802	2,780	2,784	-16	-0.57	2,500	-
[3490]	26/03/19	2,800	2,805	2,800	2,800	-31	-1.10	400	-
[3490]	26/03/18	2,831	2,831	2,799	2,831	0	0.00	19,900	-
[3490]	26/03/17	2,800	2,831	2,794	2,831	+31	+1.11	800	-
[3490]	26/03/16	2,802	2,838	2,800	2,800	-23	-0.81	800	-
[3490]	26/03/13	2,802	2,823	2,800	2,823	+21	+0.75	1,000	-
[3490]	26/03/12	2,832	2,835	2,802	2,802	-53	-1.86	1,400	-
[3490]	26/03/11	2,810	2,869	2,810	2,855	+26	+0.92	1,700	-
[3490]	26/03/10	2,800	2,830	2,776	2,829	+49	+1.76	2,400	-
[3490]	26/03/09	2,779	2,783	2,773	2,780	-35	-1.24	2,800	-
[3490]	26/03/06	2,796	2,815	2,775	2,815	+18	+0.64	1,300	-
[3490]	26/03/05	2,831	2,831	2,740	2,797	+66	+2.42	2,700	-
[3490]	26/03/04	2,799	2,799	2,731	2,731	-72	-2.57	6,200	-
[3490]	26/03/03	2,869	2,871	2,803	2,803	-69	-2.40	5,100	-
[3490]	26/03/02	2,890	2,890	2,870	2,872	-20	-0.69	4,500	-
[3490]	26/02/27	2,878	2,892	2,871	2,892	+14	+0.49	5,300	-
[3490]	26/02/26	2,870	2,890	2,860	2,878	-122	-4.07	14,800	-
[3490]	26/02/25	3,000	3,020	2,997	3,000	0	0.00	9,800	-
[3490]	26/02/24	3,035	3,040	3,000	3,000	-35	-1.15	8,300	-
[3490]	26/02/20	3,045	3,055	3,035	3,035	-10	-0.33	2,700	-
[3490]	26/02/19	3,070	3,070	2,990	3,045	+90	+3.05	8,300	-
[3490]	26/02/18	2,902	2,955	2,900	2,955	-19	-0.64	8,800	-
[3490]	26/02/17	3,065	3,140	2,945	2,974	-96	-3.13	23,600	-
[3490]	26/02/16	3,065	3,070	3,055	3,070	+10	+0.33	2,100	-
[3490]	26/02/13	3,050	3,060	3,050	3,060	+20	+0.66	3,300	-
[3490]	26/02/12	3,030	3,050	3,030	3,040	+5	+0.16	3,800	-
[3490]	26/02/10	3,020	3,035	3,010	3,035	+20	+0.66	1,900	-
[3490]	26/02/09	3,025	3,030	3,015	3,015	-10	-0.33	1,800	-
[3490]	26/02/06	3,025	3,025	3,015	3,025	0	0.00	1,600	-
[3490]	26/02/05	3,010	3,030	3,010	3,025	+20	+0.67	2,900	-
[3490]	26/02/04	3,000	3,015	3,000	3,005	+5	+0.17	1,700	-
[3490]	26/02/03	3,000	3,010	3,000	3,000	+9	+0.30	2,200	-
[3490]	26/02/02	2,990	3,010	2,990	2,991	+1	+0.03	2,100	-
[3490]	26/01/30	2,991	3,000	2,990	2,990	-7	-0.23	2,200	-
[3490]	26/01/29	3,010	3,010	2,996	2,997	-2	-0.07	2,100	-
[3490]	26/01/28	3,010	3,040	2,999	2,999	-21	-0.70	5,800	-
[3490]	26/01/27	3,005	3,020	3,005	3,020	+5	+0.17	1,100	-
[3490]	26/01/26	3,000	3,030	3,000	3,015	0	0.00	1,900	-
[3490]	26/01/23	3,040	3,040	3,000	3,015	0	0.00	2,800	-
[3490]	26/01/22	3,010	3,030	3,010	3,015	-5	-0.17	1,600	-
[3490]	26/01/21	3,010	3,025	3,010	3,020	-10	-0.33	600	-
[3490]	26/01/20	3,020	3,030	3,020	3,030	0	0.00	700	-
[3490]	26/01/19	3,040	3,045	3,030	3,030	-5	-0.16	1,100	-
[3490]	26/01/16	2,998	3,035	2,998	3,035	+35	+1.17	2,000	-
[3490]	26/01/15	2,987	3,000	2,981	3,000	+8	+0.27	2,500	-
[3490]	26/01/14	3,035	3,035	2,982	2,992	-58	-1.90	7,000	-
[3490]	26/01/13	3,095	3,095	2,961	3,050	-115	-3.63	15,800	-
[3490]	26/01/09	3,100	3,165	3,095	3,165	+75	+2.43	7,000	-
[3490]	26/01/08	3,065	3,110	3,050	3,090	+40	+1.31	6,400	-
[3490]	26/01/07	3,055	3,055	3,030	3,050	-5	-0.16	2,600	-
[3490]	26/01/06	2,994	3,055	2,980	3,055	+70	+2.35	5,900	-
[3490]	26/01/05	2,970	2,987	2,970	2,985	+25	+0.84	3,100	-
[3490]	25/12/30	2,959	2,965	2,953	2,960	+1	+0.03	2,500	-
[3490]	25/12/29	2,913	2,959	2,913	2,959	+35	+1.20	2,900	-
[3490]	25/12/26	2,911	2,925	2,891	2,924	+32	+1.11	2,100	-
[3490]	25/12/25	2,892	2,900	2,892	2,892	0	0.00	1,000	-
[3490]	25/12/24	2,905	2,922	2,890	2,892	-30	-1.03	1,500	-
[3490]	25/12/23	2,894	2,922	2,893	2,922	+2	+0.07	2,100	-
[3490]	25/12/22	2,908	2,920	2,887	2,920	+12	+0.41	1,900	-
[3490]	25/12/19	2,914	2,914	2,884	2,908	0	0.00	1,200	-
[3490]	25/12/18	2,910	2,910	2,908	2,908	+33	+1.15	200	-
[3490]	25/12/17	2,894	2,894	2,874	2,875	-19	-0.66	2,500	-
[3490]	25/12/16	2,896	2,896	2,880	2,894	+12	+0.42	1,300	-
[3490]	25/12/15	2,890	2,890	2,878	2,882	-8	-0.28	2,100	-
[3490]	25/12/12	2,891	2,912	2,890	2,890	-1	-0.03	1,800	-
[3490]	25/12/11	2,894	2,898	2,891	2,891	-4	-0.14	1,100	-
[3490]	25/12/10	2,904	2,904	2,895	2,895	-9	-0.31	1,100	-
[3490]	25/12/09	2,908	2,908	2,904	2,904	-4	-0.14	600	-
[3490]	25/12/08	2,905	2,926	2,901	2,908	-19	-0.65	1,200	-
[3490]	25/12/05	2,944	2,944	2,907	2,927	-16	-0.54	2,500	-
[3490]	25/12/04	2,934	2,945	2,933	2,943	+1	+0.03	1,700	-
[3490]	25/12/03	2,949	2,952	2,936	2,942	0	0.00	1,100	-
[3490]	25/12/02	2,941	2,942	2,931	2,942	+1	+0.03	1,600	-
[3490]	25/12/01	2,933	2,948	2,933	2,941	+11	+0.38	1,900	-
[3490]	25/11/28	2,930	2,950	2,908	2,930	+24	+0.83	2,800	-
[3490]	25/11/27	2,900	2,906	2,900	2,906	-15	-0.51	700	-
[3490]	25/11/26	2,894	2,923	2,884	2,921	+27	+0.93	3,300	-
[3490]	25/11/25	2,868	2,897	2,867	2,894	+22	+0.77	2,400	-
[3490]	25/11/21	2,833	2,872	2,833	2,872	+23	+0.81	1,700	-
[3490]	25/11/20	2,848	2,850	2,832	2,849	+15	+0.53	1,800	-
[3490]	25/11/19	2,806	2,837	2,806	2,834	+2	+0.07	700	-
[3490]	25/11/18	2,841	2,870	2,810	2,832	-28	-0.98	1,900	-
[3490]	25/11/17	2,866	2,866	2,811	2,860	+28	+0.99	1,700	-
[3490]	25/11/14	2,796	2,845	2,796	2,832	-14	-0.49	2,100	-
[3490]	25/11/13	2,870	2,870	2,832	2,846	+8	+0.28	1,200	-
[3490]	25/11/12	2,819	2,859	2,819	2,838	+23	+0.82	3,400	-
[3490]	25/11/11	2,795	2,820	2,795	2,815	+29	+1.04	2,600	-
[3490]	25/11/10	2,800	2,800	2,786	2,786	-14	-0.50	2,000	-
[3490]	25/11/07	2,785	2,800	2,785	2,800	+4	+0.14	1,000	-
[3490]	25/11/06	2,799	2,816	2,784	2,796	+21	+0.76	1,000	-
[3490]	25/11/05	2,800	2,817	2,764	2,775	-15	-0.54	3,700	-
[3490]	25/11/04	2,779	2,802	2,777	2,790	+7	+0.25	1,400	-
[3490]	25/10/31	2,780	2,802	2,780	2,783	+5	+0.18	1,300	-
[3490]	25/10/30	2,788	2,788	2,778	2,778	-7	-0.25	1,400	-
[3490]	25/10/29	2,794	2,796	2,785	2,785	-10	-0.36	1,000	-
[3490]	25/10/28	2,819	2,819	2,795	2,795	-10	-0.36	800	-
[3490]	25/10/27	2,816	2,820	2,800	2,805	+4	+0.14	1,500	-
[3490]	25/10/24	2,811	2,824	2,790	2,801	-9	-0.32	1,800	-
[3490]	25/10/23	2,778	2,814	2,778	2,810	+30	+1.08	1,100	-
[3490]	25/10/22	2,780	2,780	2,770	2,780	+19	+0.69	1,000	-
[3490]	25/10/21	2,730	2,761	2,730	2,761	+33	+1.21	1,700	-
[3490]	25/10/20	2,755	2,755	2,721	2,728	+11	+0.40	1,300	-
[3490]	25/10/17	2,712	2,772	2,712	2,717	+5	+0.18	6,600	-
[3490]	25/10/16	2,781	2,781	2,711	2,712	-59	-2.13	4,900	-
[3490]	25/10/15	2,780	2,821	2,771	2,771	-6	-0.22	3,500	-
[3490]	25/10/14	2,800	2,800	2,769	2,777	-40	-1.42	8,300	-
[3490]	25/10/10	2,860	2,860	2,817	2,817	-47	-1.64	5,200	-
[3490]	25/10/09	2,879	2,897	2,813	2,864	-75	-2.55	26,700	-
[3490]	25/10/08	2,863	2,939	2,863	2,939	+103	+3.63	26,300	-
[3490]	25/10/07	2,818	2,844	2,818	2,836	+3	+0.11	3,100	-
[3490]	25/10/06	2,830	2,848	2,814	2,833	+10	+0.35	7,000	-
[3490]	25/10/03	2,814	2,830	2,813	2,823	+4	+0.14	3,300	-
[3490]	25/10/02	2,873	2,873	2,819	2,819	-50	-1.74	2,700	-
[3490]	25/10/01	2,894	2,910	2,847	2,869	-15	-0.52	8,700	-
[3490]	25/09/30	2,877	2,884	2,855	2,884	+29	+1.02	700	-
[3490]	25/09/29	2,855	2,855	2,839	2,855	+26	+0.92	2,100	-
[3490]	25/09/26	2,842	2,842	2,811	2,829	-4	-0.14	4,400	-
[3490]	25/09/25	2,852	2,852	2,828	2,833	-20	-0.70	8,600	-
[3490]	25/09/24	2,875	2,875	2,852	2,853	-9	-0.31	2,200	-
[3490]	25/09/22	2,885	2,885	2,852	2,862	-23	-0.80	6,900	-
[3490]	25/09/19	2,862	2,895	2,862	2,885	+30	+1.05	5,300	-
[3490]	25/09/18	2,862	2,872	2,850	2,855	-15	-0.52	4,600	-
[3490]	25/09/17	2,872	2,877	2,855	2,870	-7	-0.24	7,000	-
[3490]	25/09/16	2,882	2,886	2,872	2,877	-3	-0.10	2,200	-
[3490]	25/09/12	2,901	2,901	2,880	2,880	-21	-0.72	4,600	-
[3490]	25/09/11	2,880	2,901	2,872	2,901	+21	+0.73	6,300	-
[3490]	25/09/10	2,908	2,908	2,880	2,880	-28	-0.96	3,500	-
[3490]	25/09/09	2,917	2,927	2,908	2,908	-8	-0.27	2,900	-
[3490]	25/09/08	2,913	2,924	2,910	2,916	+12	+0.41	7,600	-
[3490]	25/09/05	2,914	2,914	2,893	2,904	-10	-0.34	2,800	-