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
[3495]	26/10/29	2,210	2,210	2,210	2,210	+10.0	+0.45	600	6,104,495,104
[3495]	26/10/28	2,200	2,200	2,200	2,200	0	+0.00	500	6,076,873,216
[3495]	26/10/27	－	－	－	2,200	－	－	0	-
[3495]	26/10/26	2,200	2,200	2,200	2,200	+20.0	+0.92	300	6,076,873,216
[3495]	26/10/23	2,245	2,245	2,180	2,180	-20.0	-0.91	700	6,021,628,928
[3495]	26/10/22	2,200	2,200	2,200	2,200	0	+0.00	100	6,076,873,216
[3495]	26/10/21	2,200	2,200	2,200	2,200	+10.0	+0.46	200	6,076,873,216
[3495]	26/10/20	2,190	2,190	2,190	2,190	0	+0.00	200	6,049,250,816
[3495]	26/10/19	2,170	2,190	2,165	2,190	+10.0	+0.46	600	6,049,250,816
[3495]	26/10/16	2,188	2,188	2,180	2,180	0	+0.00	300	6,021,628,928
[3495]	26/10/15	2,155	2,183	2,155	2,180	+6.0	+0.28	400	6,021,628,928
[3495]	26/10/14	2,178	2,178	2,174	2,174	+22.0	+1.02	1,200	6,005,055,488
[3495]	26/10/13	2,180	2,180	2,152	2,152	-8.0	-0.37	2,500	5,944,286,720
[3495]	26/10/09	2,211	2,350	2,160	2,160	-41.0	-1.86	12,300	5,966,384,640
[3495]	26/10/08	2,285	2,285	2,201	2,201	-84.0	-3.68	400	6,079,635,456
[3495]	26/10/07	2,285	2,285	2,285	2,285	0	+0.00	100	6,311,661,056
[3495]	26/10/06	2,285	2,285	2,285	2,285	0	+0.00	100	6,311,661,056
[3495]	26/10/05	2,287	2,287	2,275	2,285	+34.0	+1.51	500	6,311,661,056
[3495]	26/10/02	2,251	2,252	2,251	2,251	0	+0.00	5,800	6,217,745,920
[3495]	26/10/01	2,280	2,280	2,251	2,251	-29.0	-1.27	1,300	6,217,745,920
[3495]	26/09/30	2,281	2,281	2,280	2,280	-33.0	-1.43	200	6,297,850,368
[3495]	26/09/29	－	－	－	2,313	－	－	0	-
[3495]	26/09/28	2,300	2,315	2,300	2,313	+46.0	+2.03	500	6,389,003,264
[3495]	26/09/25	2,267	2,267	2,267	2,267	-14.0	-0.61	200	6,261,941,248
[3495]	26/09/24	2,281	2,281	2,281	2,281	+1.0	+0.04	100	6,300,612,608
[3495]	26/09/18	2,252	2,280	2,252	2,280	-22.0	-0.96	700	6,297,850,368
[3495]	26/09/17	2,302	2,302	2,302	2,302	-14.0	-0.60	100	6,358,619,136
[3495]	26/09/16	2,314	2,320	2,314	2,316	-48.0	-2.03	1,000	6,397,289,984
[3495]	26/09/15	2,318	2,364	2,318	2,364	+84.0	+3.68	1,300	6,529,876,480
[3495]	26/09/14	2,310	2,310	2,280	2,280	+20.0	+0.88	200	6,297,850,368
[3495]	26/09/11	2,240	2,260	2,240	2,260	-21.0	-0.92	200	6,242,606,080
[3495]	26/09/10	2,281	2,281	2,281	2,281	+1.0	+0.04	100	6,300,612,608
[3495]	26/09/09	2,280	2,280	2,280	2,280	0	+0.00	100	6,297,850,368
[3495]	26/09/08	－	－	－	2,280	－	－	0	-
[3495]	26/09/07	2,300	2,314	2,280	2,280	+20.0	+0.88	800	6,297,850,368
[3495]	26/09/04	－	－	－	2,260	－	－	0	-
[3495]	26/09/03	2,315	2,315	2,250	2,260	-55	-2.38	900	-
[3495]	26/09/02	2,314	2,315	2,314	2,315	0	0.00	400	-
[3495]	26/09/01	2,315	2,315	2,315	2,315	+16	+0.70	400	-
[3495]	26/08/31	2,317	2,317	2,298	2,299	-18	-0.78	300	-
[3495]	26/08/28	2,317	2,317	2,317	2,317	0	0.00	100	-
[3495]	26/08/27	2,300	2,317	2,300	2,317	0	0.00	400	-
[3495]	26/08/26	2,299	2,317	2,299	2,317	+18	+0.78	300	-
[3495]	26/08/25	2,322	2,322	2,299	2,299	-16	-0.69	700	-
[3495]	26/08/24	2,342	2,342	2,315	2,315	-51	-2.16	2,300	-
[3495]	26/08/21	2,367	2,367	2,366	2,366	-1	-0.04	300	-
[3495]	26/08/20	2,367	2,367	2,367	2,367	0	0.00	100	-
[3495]	26/08/19	2,367	2,367	2,367	2,367	+23	+0.98	300	-
[3495]	26/08/18	2,344	2,344	2,344	2,344	-1	-0.04	200	-
[3495]	26/08/17	2,350	2,351	2,345	2,345	-10	-0.42	800	-
[3495]	26/08/14	2,355	2,356	2,355	2,355	0	0.00	300	-
[3495]	26/08/13	2,356	2,356	2,355	2,355	-5	-0.21	300	-
[3495]	26/08/12	2,350	2,361	2,350	2,360	-40	-1.67	500	-
[3495]	26/08/10	2,368	2,400	2,343	2,400	+30	+1.27	1,100	-
[3495]	26/08/07	2,370	2,370	2,370	2,370	-1	-0.04	100	-
[3495]	26/08/06	2,371	2,371	2,371	2,371	－	－	100	-
[3495]	26/08/05	－	－	－	2,371	－	－	0	-
[3495]	26/08/04	2,371	2,371	2,371	2,371	0	0.00	100	-
[3495]	26/08/03	2,371	2,371	2,371	2,371	0	0.00	600	-
[3495]	26/07/31	2,340	2,374	2,340	2,371	-3	-0.13	1,800	-
[3495]	26/07/30	2,341	2,375	2,341	2,374	+26	+1.11	500	-
[3495]	26/07/29	2,348	2,348	2,348	2,348	+2	+0.09	1,000	-
[3495]	26/07/28	2,346	2,346	2,346	2,346	－	－	500	-
[3495]	26/07/27	－	－	－	2,345	－	－	0	-
[3495]	26/07/24	－	－	－	2,345	－	－	0	-
[3495]	26/07/23	－	－	－	2,345	－	－	0	-
[3495]	26/07/22	2,359	2,361	2,344	2,345	-14	-0.59	1,200	-
[3495]	26/07/21	2,360	2,360	2,359	2,359	+18	+0.77	400	-
[3495]	26/07/17	2,344	2,344	2,341	2,341	-16	-0.68	1,400	-
[3495]	26/07/16	2,378	2,379	2,341	2,357	-3	-0.13	900	-
[3495]	26/07/15	2,360	2,360	2,360	2,360	+1	+0.04	600	-
[3495]	26/07/14	2,353	2,360	2,353	2,359	+4	+0.17	800	-
[3495]	26/07/13	2,354	2,355	2,354	2,355	+15	+0.64	200	-
[3495]	26/07/10	2,340	2,340	2,340	2,340	-4	-0.17	300	-
[3495]	26/07/09	2,344	2,344	2,344	2,344	-1	-0.04	200	-
[3495]	26/07/08	2,369	2,369	2,345	2,345	-25	-1.05	300	-
[3495]	26/07/07	2,370	2,370	2,370	2,370	0	0.00	100	-
[3495]	26/07/06	2,370	2,370	2,370	2,370	0	0.00	100	-
[3495]	26/07/03	2,320	2,370	2,320	2,370	+10	+0.42	400	-
[3495]	26/07/02	2,380	2,380	2,340	2,360	－	－	1,100	-
[3495]	26/07/01	－	－	－	2,345	－	－	0	-
[3495]	26/06/30	－	－	－	2,345	－	－	0	-
[3495]	26/06/29	2,375	2,375	2,345	2,345	-27	-1.14	400	-
[3495]	26/06/26	2,372	2,372	2,372	2,372	0	0.00	100	-
[3495]	26/06/25	2,341	2,372	2,341	2,372	0	0.00	500	-
[3495]	26/06/24	2,372	2,372	2,372	2,372	0	0.00	100	-
[3495]	26/06/23	2,372	2,372	2,372	2,372	0	0.00	100	-
[3495]	26/06/22	2,372	2,372	2,350	2,372	0	0.00	300	-
[3495]	26/06/19	2,349	2,372	2,325	2,372	+22	+0.94	1,300	-
[3495]	26/06/18	2,350	2,351	2,350	2,350	-14	-0.59	2,200	-
[3495]	26/06/17	2,361	2,398	2,361	2,364	-16	-0.67	600	-
[3495]	26/06/16	2,380	2,380	2,380	2,380	-20	-0.83	400	-
[3495]	26/06/15	2,425	2,429	2,393	2,400	-75	-3.03	2,500	-
[3495]	26/06/12	2,475	2,475	2,475	2,475	+33	+1.35	200	-
[3495]	26/06/11	2,492	2,492	2,442	2,442	-50	-2.01	200	-
[3495]	26/06/10	2,492	2,492	2,492	2,492	-8	-0.32	300	-
[3495]	26/06/09	2,629	2,629	2,450	2,500	-129	-4.91	4,400	-
[3495]	26/06/08	2,369	2,629	2,346	2,629	+229	+9.54	7,700	-
[3495]	26/06/05	2,399	2,400	2,399	2,400	+10	+0.42	200	-
[3495]	26/06/04	2,390	2,390	2,390	2,390	0	0.00	100	-
[3495]	26/06/03	2,361	2,390	2,361	2,390	-9	-0.38	400	-
[3495]	26/06/02	2,400	2,400	2,355	2,399	+19	+0.80	1,000	-
[3495]	26/06/01	2,388	2,388	2,380	2,380	0	0.00	400	-
[3495]	26/05/29	2,398	2,398	2,365	2,380	-18	-0.75	600	-
[3495]	26/05/28	2,398	2,398	2,398	2,398	-1	-0.04	300	-
[3495]	26/05/27	2,396	2,399	2,396	2,399	－	－	600	-
[3495]	26/05/26	－	－	－	2,360	－	－	0	-
[3495]	26/05/25	2,400	2,400	2,360	2,360	-10	-0.42	1,100	-
[3495]	26/05/22	2,400	2,400	2,370	2,370	-30.0	-1.25	200	-
[3495]	26/05/21	2,400	2,401	2,400	2,400	0	+0.00	2,600	-
[3495]	26/05/20	2,350	2,400	2,350	2,400	0	+0.00	3,300	-
[3495]	26/05/19	2,400	2,400	2,348	2,400	+5.0	+0.21	4,700	-
[3495]	26/05/18	2,400	2,420	2,351	2,395	-5.0	-0.21	5,000	-
[3495]	26/05/15	2,400	2,412	2,380	2,400	0	+0.00	4,400	-
[3495]	26/05/14	2,390	2,401	2,350	2,400	+25.0	+1.05	4,200	-
[3495]	26/05/13	－	－	－	2,375	－	－	0	-
[3495]	26/05/12	2,375	2,375	2,375	2,375	0	+0.00	100	-
[3495]	26/05/11	2,375	2,375	2,375	2,375	0	+0.00	100	-
[3495]	26/05/08	2,399	2,399	2,375	2,375	-25.0	-1.04	200	-
[3495]	26/05/07	2,400	2,400	2,400	2,400	0	+0.00	100	-
[3495]	26/05/01	2,370	2,401	2,370	2,400	+40.0	+1.69	900	-
[3495]	26/04/30	2,374	2,374	2,350	2,360	-54.0	-2.24	1,000	-
[3495]	26/04/28	2,414	2,414	2,414	2,414	0	+0.00	100	-
[3495]	26/04/27	2,414	2,414	2,414	2,414	0	0.00	100	-
[3495]	26/04/24	2,411	2,414	2,411	2,414	+3	+0.12	200	-
[3495]	26/04/23	2,411	2,411	2,411	2,411	0	0.00	100	-
[3495]	26/04/22	2,411	2,411	2,411	2,411	+40	+1.69	300	-
[3495]	26/04/21	2,458	2,458	2,371	2,371	－	－	1,000	-
[3495]	26/04/20	－	－	－	2,459	－	－	0	-
[3495]	26/04/17	2,459	2,459	2,459	2,459	－	－	300	-
[3495]	26/04/16	－	－	－	2,459	－	－	0	-
[3495]	26/04/15	2,411	2,459	2,411	2,459	+9	+0.37	400	-
[3495]	26/04/14	2,445	2,450	2,445	2,450	+48	+2.00	1,600	-
[3495]	26/04/13	2,450	2,450	2,402	2,402	-48	-1.96	1,100	-
[3495]	26/04/10	2,450	2,450	2,450	2,450	0	0.00	200	-
[3495]	26/04/09	2,450	2,450	2,450	2,450	+20	+0.82	300	-
[3495]	26/04/08	2,400	2,430	2,400	2,430	+30	+1.25	1,100	-
[3495]	26/04/07	2,400	2,400	2,400	2,400	0	0.00	200	-
[3495]	26/04/06	2,365	2,400	2,365	2,400	+35	+1.48	400	-
[3495]	26/04/03	2,360	2,365	2,360	2,365	－	－	300	-
[3495]	26/04/02	－	－	－	2,400	－	－	0	-
[3495]	26/04/01	2,470	2,470	2,400	2,400	+30	+1.27	600	-
[3495]	26/03/31	2,350	2,370	2,350	2,370	-28	-1.17	600	-
[3495]	26/03/30	2,352	2,398	2,352	2,398	－	－	300	-
[3495]	26/03/27	－	－	－	2,397	－	－	0	-
[3495]	26/03/26	2,397	2,397	2,397	2,397	0	0.00	1,000	-
[3495]	26/03/25	2,398	2,398	2,397	2,397	-1	-0.04	200	-
[3495]	26/03/24	2,364	2,398	2,364	2,398	+38	+1.61	2,600	-
[3495]	26/03/23	2,361	2,361	2,360	2,360	-20	-0.84	300	-
[3495]	26/03/19	2,391	2,425	2,350	2,380	-20	-0.83	2,100	-
[3495]	26/03/18	2,380	2,415	2,371	2,400	-18	-0.74	1,000	-
[3495]	26/03/17	2,419	2,419	2,418	2,418	-1	-0.04	500	-
[3495]	26/03/16	2,405	2,419	2,405	2,419	+14	+0.58	400	-
[3495]	26/03/13	2,405	2,405	2,405	2,405	-17	-0.70	200	-
[3495]	26/03/12	2,422	2,422	2,422	2,422	-19	-0.78	200	-
[3495]	26/03/11	2,420	2,441	2,420	2,441	+16	+0.66	1,100	-
[3495]	26/03/10	2,425	2,425	2,425	2,425	0	0.00	200	-
[3495]	26/03/09	2,450	2,450	2,425	2,425	-25	-1.02	1,100	-
[3495]	26/03/06	2,450	2,450	2,450	2,450	+10	+0.41	500	-
[3495]	26/03/05	2,520	2,520	2,420	2,440	-10	-0.41	2,600	-
[3495]	26/03/04	2,475	2,475	2,450	2,450	-25	-1.01	1,100	-
[3495]	26/03/03	2,480	2,500	2,475	2,475	-22	-0.88	800	-
[3495]	26/03/02	2,500	2,502	2,497	2,497	-2	-0.08	1,200	-
[3495]	26/02/27	2,498	2,499	2,449	2,499	+17	+0.68	800	-
[3495]	26/02/26	2,500	2,510	2,482	2,482	-37	-1.47	4,400	-
[3495]	26/02/25	2,529	2,530	2,450	2,519	-5	-0.20	2,600	-
[3495]	26/02/24	2,418	2,539	2,417	2,524	+74	+3.02	2,600	-
[3495]	26/02/20	2,450	2,451	2,441	2,450	0	0.00	4,000	-
[3495]	26/02/19	2,467	2,467	2,450	2,450	0	0.00	2,700	-
[3495]	26/02/18	2,479	2,479	2,450	2,450	-48	-1.92	600	-
[3495]	26/02/17	2,455	2,499	2,455	2,498	+43	+1.75	1,100	-
[3495]	26/02/16	2,400	2,455	2,400	2,455	+50	+2.08	4,800	-
[3495]	26/02/13	2,560	2,560	2,405	2,405	-145	-5.69	2,200	-
[3495]	26/02/12	2,550	2,550	2,550	2,550	-1	-0.04	1,000	-
[3495]	26/02/10	2,560	2,560	2,551	2,551	+1	+0.04	600	-
[3495]	26/02/09	2,559	2,559	2,550	2,550	+25	+0.99	1,100	-
[3495]	26/02/06	2,525	2,525	2,525	2,525	+5	+0.20	1,000	-
[3495]	26/02/05	2,520	2,520	2,470	2,520	+10	+0.40	1,500	-
[3495]	26/02/04	2,510	2,510	2,510	2,510	0	0.00	700	-
[3495]	26/02/03	2,509	2,510	2,509	2,510	+2	+0.08	700	-
[3495]	26/02/02	2,500	2,508	2,500	2,508	+8	+0.32	500	-
[3495]	26/01/30	2,459	2,500	2,455	2,500	+30	+1.21	2,500	-
[3495]	26/01/29	2,500	2,500	2,470	2,470	-15	-0.60	300	-
[3495]	26/01/28	2,485	2,485	2,485	2,485	-8	-0.32	100	-
[3495]	26/01/27	2,493	2,493	2,493	2,493	0	0.00	100	-
[3495]	26/01/26	2,493	2,493	2,493	2,493	0	0.00	100	-
[3495]	26/01/23	2,493	2,493	2,493	2,493	-6	-0.24	400	-
[3495]	26/01/22	2,520	2,520	2,499	2,499	+9	+0.36	500	-
[3495]	26/01/21	2,490	2,500	2,490	2,490	-10	-0.40	500	-
[3495]	26/01/20	2,500	2,500	2,500	2,500	-20	-0.79	500	-
[3495]	26/01/19	2,481	2,520	2,481	2,520	+18	+0.72	1,100	-
[3495]	26/01/16	2,490	2,502	2,490	2,502	-11	-0.44	200	-
[3495]	26/01/15	2,513	2,516	2,513	2,513	+18	+0.72	900	-
[3495]	26/01/14	2,489	2,513	2,489	2,495	+21	+0.85	3,300	-
[3495]	26/01/13	2,494	2,494	2,474	2,474	-20	-0.80	200	-
[3495]	26/01/09	2,493	2,494	2,492	2,494	+1	+0.04	400	-
[3495]	26/01/08	2,432	2,493	2,432	2,493	+21	+0.85	600	-
[3495]	26/01/07	2,470	2,472	2,470	2,472	+8	+0.32	600	-
[3495]	26/01/06	2,464	2,464	2,464	2,464	+24	+0.98	100	-
[3495]	26/01/05	2,450	2,450	2,440	2,440	-10	-0.41	300	-
[3495]	25/12/30	2,460	2,460	2,450	2,450	-10	-0.41	200	-
[3495]	25/12/29	2,460	2,460	2,460	2,460	-38	-1.52	100	-
[3495]	25/12/26	2,448	2,498	2,448	2,498	+50	+2.04	900	-
[3495]	25/12/25	2,427	2,448	2,427	2,448	0	0.00	600	-
[3495]	25/12/24	2,448	2,448	2,447	2,448	0	0.00	500	-
[3495]	25/12/23	2,400	2,450	2,400	2,448	+72	+3.03	1,200	-
[3495]	25/12/22	2,430	2,430	2,376	2,376	-54	-2.22	900	-
[3495]	25/12/19	2,436	2,436	2,430	2,430	－	－	200	-
[3495]	25/12/18	－	－	－	2,437	－	－	0	-
[3495]	25/12/17	2,437	2,437	2,437	2,437	-7	-0.29	100	-
[3495]	25/12/16	2,444	2,444	2,444	2,444	-1	-0.04	100	-
[3495]	25/12/15	2,400	2,447	2,400	2,445	+51	+2.13	400	-
[3495]	25/12/12	2,416	2,416	2,394	2,394	-22	-0.91	300	-
[3495]	25/12/11	2,411	2,416	2,411	2,416	+5	+0.21	300	-
[3495]	25/12/10	2,407	2,446	2,407	2,411	-13	-0.54	400	-
[3495]	25/12/09	2,375	2,424	2,375	2,424	+35	+1.47	600	-
[3495]	25/12/08	2,370	2,389	2,370	2,389	+8	+0.34	1,300	-
[3495]	25/12/05	2,375	2,381	2,370	2,381	-1	-0.04	400	-
[3495]	25/12/04	2,420	2,420	2,382	2,382	+7	+0.29	400	-
[3495]	25/12/03	2,380	2,394	2,370	2,375	-5	-0.21	800	-
[3495]	25/12/02	2,380	2,380	2,380	2,380	-5	-0.21	100	-
[3495]	25/12/01	2,421	2,450	2,360	2,385	-41	-1.69	3,000	-
[3495]	25/11/28	2,387	2,426	2,387	2,426	0	0.00	800	-
[3495]	25/11/27	2,376	2,426	2,376	2,426	+39	+1.63	400	-
[3495]	25/11/26	2,382	2,396	2,382	2,387	-13	-0.54	700	-
[3495]	25/11/25	2,415	2,420	2,320	2,400	-16	-0.66	4,000	-
[3495]	25/11/21	2,415	2,416	2,415	2,416	－	－	400	-
[3495]	25/11/20	－	－	－	2,419	－	－	0	-
[3495]	25/11/19	2,419	2,419	2,419	2,419	0	0.00	300	-
[3495]	25/11/18	2,428	2,428	2,419	2,419	-9	-0.37	1,100	-
[3495]	25/11/17	2,422	2,430	2,422	2,428	0	0.00	1,200	-
[3495]	25/11/14	2,420	2,499	2,420	2,428	－	－	2,200	-
[3495]	25/11/13	－	－	－	2,451	－	－	0	-
[3495]	25/11/12	2,451	2,452	2,451	2,451	－	－	400	-
[3495]	25/11/11	－	－	－	2,422	－	－	0	-
[3495]	25/11/10	2,430	2,430	2,422	2,422	－	－	300	-
[3495]	25/11/07	－	－	－	2,420	－	－	0	-
[3495]	25/11/06	－	－	－	2,420	－	－	0	-
[3495]	25/11/05	－	－	－	2,420	－	－	0	-
[3495]	25/11/04	－	－	－	2,420	－	－	0	-
[3495]	25/10/31	2,420	2,420	2,420	2,420	-7	-0.29	300	-
[3495]	25/10/30	2,426	2,427	2,426	2,427	-33	-1.34	700	-
[3495]	25/10/29	2,460	2,460	2,460	2,460	0	0.00	500	-
[3495]	25/10/28	2,460	2,460	2,460	2,460	+6	+0.24	300	-
[3495]	25/10/27	2,504	2,504	2,454	2,454	-53	-2.11	400	-
[3495]	25/10/24	2,507	2,507	2,507	2,507	－	－	100	-
[3495]	25/10/23	－	－	－	2,507	－	－	0	-
[3495]	25/10/22	2,540	2,540	2,507	2,507	+17	+0.68	1,600	-
[3495]	25/10/21	2,420	2,490	2,411	2,490	+70	+2.89	1,900	-
[3495]	25/10/20	2,461	2,461	2,411	2,420	+9	+0.37	700	-
[3495]	25/10/17	2,442	2,442	2,411	2,411	-31	-1.27	400	-
[3495]	25/10/16	2,437	2,442	2,437	2,442	+22	+0.91	200	-
[3495]	25/10/15	2,420	2,420	2,420	2,420	+9	+0.37	500	-
[3495]	25/10/14	2,455	2,455	2,411	2,411	-44	-1.79	1,400	-
[3495]	25/10/10	2,455	2,455	2,455	2,455	0	0.00	200	-
[3495]	25/10/09	2,455	2,455	2,455	2,455	0	0.00	900	-
[3495]	25/10/08	2,455	2,455	2,455	2,455	0	0.00	500	-
[3495]	25/10/07	2,455	2,455	2,455	2,455	-2	-0.08	500	-
[3495]	25/10/06	2,424	2,457	2,424	2,457	+33	+1.36	2,300	-
[3495]	25/10/03	2,427	2,427	2,399	2,424	+12	+0.50	700	-
[3495]	25/10/02	2,462	2,462	2,412	2,412	-50	-2.03	1,700	-
[3495]	25/10/01	2,465	2,465	2,462	2,462	+47	+1.95	500	-
[3495]	25/09/30	2,472	2,472	2,415	2,415	-32	-1.31	900	-
[3495]	25/09/29	2,402	2,447	2,402	2,447	0	0.00	600	-
[3495]	25/09/26	2,402	2,447	2,400	2,447	-2	-0.08	1,100	-
[3495]	25/09/25	2,400	2,449	2,400	2,449	+49	+2.04	600	-
[3495]	25/09/24	2,400	2,400	2,400	2,400	0	0.00	600	-
[3495]	25/09/22	2,374	2,400	2,374	2,400	0	0.00	700	-
[3495]	25/09/19	2,400	2,400	2,400	2,400	0	0.00	800	-
[3495]	25/09/18	2,369	2,418	2,369	2,400	-19	-0.79	600	-
[3495]	25/09/17	2,419	2,419	2,419	2,419	-49	-1.99	400	-
[3495]	25/09/16	2,352	2,684	2,352	2,468	+116	+4.93	9,400	-
[3495]	25/09/12	2,352	2,352	2,352	2,352	+7	+0.30	200	-
[3495]	25/09/11	2,358	2,358	2,345	2,345	-13	-0.55	300	-
[3495]	25/09/10	2,352	2,358	2,350	2,358	-18	-0.76	600	-
[3495]	25/09/09	2,329	2,376	2,329	2,376	-3	-0.13	600	-
[3495]	25/09/08	2,360	2,379	2,311	2,379	-1	-0.04	1,800	-
[3495]	25/09/05	2,380	2,380	2,380	2,380	-20	-0.83	1,500	-