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
[2498]	26/10/29	2,960	2,965	2,920	2,947	-17	-0.573549	14,300	35,067,355,136
[2498]	26/10/28	3,005	3,010	2,963	2,964	-46	-1.528239	7,400	35,269,644,288
[2498]	26/10/27	3,030	3,030	2,993	3,010	-20	-0.660066	1,500	35,817,013,248
[2498]	26/10/26	3,005	3,030	2,990	3,030	+5	+0.165289	6,300	36,054,999,040
[2498]	26/10/23	3,045	3,045	3,000	3,025	-20	-0.656814	5,900	35,995,504,640
[2498]	26/10/22	3,020	3,050	3,015	3,045	+30	+0.995025	3,500	36,233,490,432
[2498]	26/10/21	3,040	3,040	2,991	3,015	0	0	2,200	35,876,511,744
[2498]	26/10/20	3,010	3,020	2,987	3,015	+5	+0.166113	7,100	35,876,511,744
[2498]	26/10/19	3,030	3,030	3,005	3,010	-20	-0.660066	5,300	35,817,013,248
[2498]	26/10/16	3,005	3,045	3,000	3,030	+49	+1.643744	5,600	36,054,999,040
[2498]	26/10/15	3,020	3,020	2,980	2,981	-39	-1.291391	10,700	35,471,933,440
[2498]	26/10/14	3,045	3,060	3,020	3,020	-25	-0.821018	5,500	35,936,006,144
[2498]	26/10/13	3,000	3,045	3,000	3,045	+49	+1.635514	13,100	36,233,490,432
[2498]	26/10/09	2,998	3,005	2,989	2,996	-9	-0.299501	5,800	35,650,420,736
[2498]	26/10/08	2,988	3,005	2,968	3,005	+17	+0.568942	9,200	35,757,514,752
[2498]	26/10/07	3,005	3,015	2,988	2,988	-27	-0.895522	7,900	35,555,229,696
[2498]	26/10/06	2,963	3,030	2,963	3,015	+52	+1.754978	9,900	35,876,511,744
[2498]	26/10/05	2,983	2,983	2,963	2,963	-20	-0.670466	8,300	35,257,745,408
[2498]	26/10/02	3,010	3,010	2,982	2,983	-27	-0.89701	8,800	35,495,731,200
[2498]	26/10/01	3,000	3,015	2,980	3,010	0	0	11,600	35,817,013,248
[2498]	26/09/30	2,979	3,010	2,979	3,010	+26	+0.871314	10,000	35,817,013,248
[2498]	26/09/29	2,993	3,020	2,967	2,984	-171	-5.419968	42,400	35,507,630,080
[2498]	26/09/28	3,185	3,200	3,145	3,155	-20	-0.629921	31,200	37,542,416,384
[2498]	26/09/25	3,180	3,190	3,155	3,175	-5	-0.157233	18,100	37,780,406,272
[2498]	26/09/24	3,165	3,185	3,160	3,180	+40	+1.273885	10,800	37,839,900,672
[2498]	26/09/18	3,165	3,165	3,115	3,140	0	0	4,600	37,363,929,088
[2498]	26/09/17	3,135	3,140	3,105	3,140	+30	+0.96463	10,100	37,363,929,088
[2498]	26/09/16	3,155	3,155	3,085	3,110	-45	-1.426307	11,300	37,006,946,304
[2498]	26/09/15	3,125	3,155	3,120	3,155	+30	+0.96	8,000	37,542,416,384
[2498]	26/09/14	3,090	3,135	3,090	3,125	+30	+0.969305	6,000	37,185,437,696
[2498]	26/09/11	3,105	3,125	3,095	3,095	-35	-1.118211	8,900	36,828,459,008
[2498]	26/09/10	3,120	3,130	3,105	3,130	-10	-0.318471	6,700	37,244,936,192
[2498]	26/09/09	3,160	3,170	3,130	3,140	-35	-1.102362	10,200	37,363,929,088
[2498]	26/09/08	3,195	3,195	3,165	3,175	-10	-0.313972	4,600	37,780,406,272
[2498]	26/09/07	3,195	3,195	3,170	3,185	0	0	6,800	37,899,399,168
[2498]	26/09/04	3,190	3,195	3,165	3,185	-5	-0.15674	8,000	37,899,399,168
[2498]	26/09/03	3,205	3,230	3,160	3,190	-10	-0.3125	9,800	37,958,893,568
[2498]	26/09/02	3,250	3,250	3,200	3,200	-45	-1.386749	10,400	38,077,886,464
[2498]	26/09/01	3,215	3,250	3,215	3,245	-25	-0.764526	7,100	38,613,356,544
[2498]	26/08/31	3,240	3,275	3,235	3,270	+35	+1.081917	7,300	38,910,840,832
[2498]	26/08/28	3,200	3,285	3,190	3,235	+35	+1.09375	12,500	38,494,363,648
[2498]	26/08/27	3,235	3,235	3,180	3,200	-5	-0.156006	7,200	38,077,886,464
[2498]	26/08/26	3,200	3,220	3,190	3,205	+5	+0.15625	9,900	38,137,384,960
[2498]	26/08/25	3,210	3,230	3,200	3,200	-10	-0.311526	14,100	38,077,886,464
[2498]	26/08/24	3,170	3,245	3,160	3,210	-100	-3.021148	42,700	38,196,879,360
[2498]	26/08/21	3,255	3,325	3,200	3,310	+55	+1.689708	20,300	39,386,816,512
[2498]	26/08/20	3,170	3,285	3,155	3,255	+85	+2.681388	12,500	38,732,353,536
[2498]	26/08/19	3,230	3,230	3,150	3,170	-65	-2.009274	14,300	37,720,907,776
[2498]	26/08/18	3,210	3,300	3,190	3,235	+45	+1.410658	23,300	38,494,363,648
[2498]	26/08/17	3,190	3,250	3,150	3,190	-140	-4.204204	22,600	37,958,893,568
[2498]	26/08/14	3,270	3,330	3,250	3,330	+70	+2.147239	9,700	39,624,802,304
[2498]	26/08/13	3,250	3,280	3,250	3,260	+20	+0.617284	3,700	38,791,847,936
[2498]	26/08/12	3,240	3,250	3,200	3,240	+20	+0.621118	4,500	38,553,862,144
[2498]	26/08/10	3,200	3,220	3,185	3,220	+45	+1.417323	4,500	38,315,876,352
[2498]	26/08/07	3,155	3,190	3,150	3,175	+5	+0.157729	7,900	37,780,406,272
[2498]	26/08/06	3,190	3,200	3,155	3,170	-20	-0.626959	3,300	37,720,907,776
[2498]	26/08/05	3,180	3,195	3,155	3,190	0	0	2,100	37,958,893,568
[2498]	26/08/04	3,185	3,190	3,170	3,190	-40	-1.23839	2,200	37,958,893,568
[2498]	26/08/03	3,165	3,230	3,165	3,230	+90	+2.866242	2,500	38,434,869,248
[2498]	26/07/31	3,200	3,200	3,140	3,140	-10	-0.31746	1,200	37,363,929,088
[2498]	26/07/30	3,140	3,200	3,140	3,150	+15	+0.478469	1,800	37,482,921,984
[2498]	26/07/29	3,200	3,200	3,135	3,135	-40	-1.259843	3,500	37,304,430,592
[2498]	26/07/28	3,175	3,175	3,175	3,175	+10	+0.315956	100	37,780,406,272
[2498]	26/07/27	3,185	3,185	3,130	3,165	-10	-0.314961	1,100	37,661,409,280
[2498]	26/07/24	3,150	3,190	3,150	3,175	0	0	1,200	37,780,406,272
[2498]	26/07/23	3,235	3,235	3,175	3,175	-60	-1.854714	2,300	37,780,406,272
[2498]	26/07/22	3,145	3,235	3,145	3,235	+90	+2.861685	12,200	38,494,363,648
[2498]	26/07/21	3,100	3,150	3,045	3,145	+115	+3.79538	4,100	37,423,423,488
[2498]	26/07/17	3,110	3,110	3,030	3,030	-95	-3.04	4,000	-
[2498]	26/07/16	3,120	3,125	3,100	3,125	+5	+0.160256	700	-
[2498]	26/07/15	3,120	3,135	3,100	3,120	+5	+0.160514	2,900	-
[2498]	26/07/14	3,165	3,165	3,100	3,115	-10	-0.32	3,400	-
[2498]	26/07/13	3,185	3,185	3,105	3,125	-20	-0.63593	4,800	-
[2498]	26/07/10	3,160	3,160	3,145	3,145	-15	-0.474684	1,300	-
[2498]	26/07/09	3,155	3,185	3,140	3,160	-30	-0.940439	2,600	-
[2498]	26/07/08	3,120	3,195	3,110	3,190	+70	+2.24359	5,500	-
[2498]	26/07/07	3,110	3,125	3,110	3,120	-5	-0.16	1,100	-
[2498]	26/07/06	3,140	3,140	3,100	3,125	+40	+1.296596	3,300	-
[2498]	26/07/03	3,055	3,090	3,055	3,085	0	0	3,700	-
[2498]	26/07/02	3,000	3,095	3,000	3,085	+70	+2.321725	6,500	-
[2498]	26/07/01	2,999	3,015	2,980	3,015	+5	+0.166113	2,300	-
[2498]	26/06/30	2,983	3,020	2,979	3,010	+32	+1.074547	3,700	-
[2498]	26/06/29	2,949	3,030	2,949	2,978	+29	+0.983384	6,800	-
[2498]	26/06/26	2,892	2,949	2,892	2,949	+33	+1.131687	4,500	-
[2498]	26/06/25	2,916	2,944	2,890	2,916	-12	-0.409836	8,700	-
[2498]	26/06/24	2,942	2,942	2,921	2,928	-57	-1.909548	7,500	-
[2498]	26/06/23	2,972	2,985	2,950	2,985	-5	-0.167224	4,600	-
[2498]	26/06/22	2,990	3,005	2,966	2,990	+2	+0.066934	3,900	-
[2498]	26/06/19	2,965	2,988	2,965	2,988	+25	+0.843739	1,300	-
[2498]	26/06/18	2,980	3,010	2,957	2,963	-15	-0.503694	7,700	-
[2498]	26/06/17	2,923	2,985	2,923	2,978	+29	+0.983384	4,100	-
[2498]	26/06/16	2,928	2,949	2,912	2,949	+22	+0.751623	1,800	-
[2498]	26/06/15	2,920	2,947	2,890	2,927	+57	+1.986063	11,400	-
[2498]	26/06/12	2,880	2,902	2,853	2,870	-20	-0.692042	15,300	-
[2498]	26/06/11	2,900	2,929	2,844	2,890	-54	-1.834239	20,700	-
[2498]	26/06/10	2,945	2,950	2,900	2,944	+4	+0.136054	3,900	-
[2498]	26/06/09	2,993	2,995	2,940	2,940	-13	-0.44023	5,200	-
[2498]	26/06/08	2,969	2,985	2,940	2,953	-12	-0.404722	3,700	-
[2498]	26/06/05	2,881	2,967	2,881	2,965	+65	+2.241379	8,600	-
[2498]	26/06/04	2,918	2,918	2,879	2,900	-5	-0.172117	4,200	-
[2498]	26/06/03	2,901	2,930	2,863	2,905	+4	+0.137883	8,600	-
[2498]	26/06/02	2,900	2,927	2,850	2,901	-12	-0.411946	20,300	-
[2498]	26/06/01	2,990	2,990	2,857	2,913	-75	-2.51004	38,700	-
[2498]	26/05/29	3,005	3,020	2,985	2,988	-17	-0.565724	12,800	-
[2498]	26/05/28	3,015	3,035	3,000	3,005	-30	-0.988468	6,600	-
[2498]	26/05/27	3,020	3,050	3,020	3,035	-15	-0.491803	5,500	-
[2498]	26/05/26	3,000	3,050	2,990	3,050	+40	+1.328904	15,900	-
[2498]	26/05/25	3,115	3,115	3,000	3,010	-35	-1.149425	32,800	-
[2498]	26/05/22	3,030	3,060	3,010	3,045	+20	+0.661157	7,300	-
[2498]	26/05/21	3,000	3,025	3,000	3,025	+25	+0.833333	3,300	-
[2498]	26/05/20	3,030	3,030	2,973	3,000	-30	-0.990099	8,700	-
[2498]	26/05/19	2,990	3,050	2,990	3,030	+40	+1.337793	11,700	-
[2498]	26/05/18	3,030	3,030	2,985	2,990	+13	+0.436681	8,600	-
[2498]	26/05/15	3,015	3,015	2,970	2,977	-38	-1.260365	14,800	-
[2498]	26/05/14	3,080	3,090	2,997	3,015	-75	-2.427184	22,100	-
[2498]	26/05/13	3,090	3,090	3,050	3,090	-10	-0.322581	6,800	-
[2498]	26/05/12	3,100	3,165	3,080	3,100	-20	-0.641026	5,200	-
[2498]	26/05/11	3,120	3,140	3,105	3,120	+15	+0.483092	6,100	-
[2498]	26/05/08	3,100	3,105	3,075	3,105	+5	+0.16129	3,200	-
[2498]	26/05/07	3,070	3,115	3,070	3,100	+55	+1.80624	4,000	-
[2498]	26/05/01	3,100	3,100	3,045	3,045	-25	-0.814332	4,700	-
[2498]	26/04/30	3,085	3,085	3,050	3,070	-55	-1.76	2,000	-
[2498]	26/04/28	3,110	3,125	3,080	3,125	+40	+1.296596	5,700	-
[2498]	26/04/27	3,065	3,110	3,065	3,085	-45	-1.4377	9,300	-
[2498]	26/04/24	3,155	3,155	3,055	3,130	+45	+1.458671	30,300	-
[2498]	26/04/23	3,040	3,085	3,025	3,085	+45	+1.480263	6,500	-
[2498]	26/04/22	3,025	3,050	3,020	3,040	+15	+0.495868	5,600	-
[2498]	26/04/21	3,045	3,060	3,010	3,025	-30	-0.981997	15,200	-
[2498]	26/04/20	3,095	3,095	3,055	3,055	-20	-0.650407	3,700	-
[2498]	26/04/17	3,090	3,090	3,050	3,075	+10	+0.326264	2,300	-
[2498]	26/04/16	3,080	3,080	3,065	3,065	-15	-0.487013	4,400	-
[2498]	26/04/15	3,085	3,100	3,080	3,080	-5	-0.162075	2,800	-
[2498]	26/04/14	3,070	3,115	3,070	3,085	+15	+0.488599	4,000	-
[2498]	26/04/13	3,115	3,115	3,065	3,070	-45	-1.444623	7,200	-
[2498]	26/04/10	3,150	3,150	3,100	3,115	-15	-0.479233	6,000	-
[2498]	26/04/09	3,150	3,150	3,095	3,130	+10	+0.320513	5,100	-
[2498]	26/04/08	3,130	3,145	3,105	3,120	+10	+0.321543	23,800	-
[2498]	26/04/07	3,140	3,170	3,110	3,110	-30	-0.955414	3,300	-
[2498]	26/04/06	3,110	3,140	3,035	3,140	+55	+1.78282	3,500	-
[2498]	26/04/03	3,100	3,135	3,060	3,085	-10	-0.323102	2,900	-
[2498]	26/04/02	3,120	3,120	3,095	3,095	-25	-0.801282	2,400	-
[2498]	26/04/01	3,080	3,120	3,060	3,120	+40	+1.298701	3,100	-
[2498]	26/03/31	3,030	3,130	3,025	3,080	+25	+0.818331	4,200	-
[2498]	26/03/30	3,000	3,090	3,000	3,055	-75	-2.396166	13,100	-
[2498]	26/03/27	3,080	3,155	3,070	3,130	+20	+0.643087	6,600	-
[2498]	26/03/26	3,090	3,150	3,090	3,110	-50	-1.582278	6,600	-
[2498]	26/03/25	3,040	3,160	3,040	3,160	+130	+4.290429	14,200	-
[2498]	26/03/24	3,110	3,110	3,010	3,030	+15	+0.497512	36,500	-
[2498]	26/03/23	3,030	3,035	2,969	3,015	-70	-2.269044	14,500	-
[2498]	26/03/19	3,035	3,085	3,035	3,085	+15	+0.488599	4,900	-
[2498]	26/03/18	3,060	3,070	3,050	3,070	+15	+0.490998	6,400	-
[2498]	26/03/17	3,050	3,055	3,020	3,055	+10	+0.328407	6,000	-
[2498]	26/03/16	3,040	3,065	3,015	3,045	-10	-0.327332	5,500	-
[2498]	26/03/13	3,055	3,065	3,030	3,055	0	0	6,900	-
[2498]	26/03/12	3,040	3,065	3,040	3,055	+15	+0.493421	3,300	-
[2498]	26/03/11	3,055	3,090	3,040	3,040	-20	-0.653595	8,800	-
[2498]	26/03/10	3,065	3,065	3,010	3,060	+20	+0.657895	11,300	-
[2498]	26/03/09	3,040	3,040	2,990	3,040	-65	-2.093398	9,400	-
[2498]	26/03/06	3,125	3,125	3,090	3,105	-20	-0.64	3,600	-
[2498]	26/03/05	3,080	3,140	3,080	3,125	+55	+1.791531	9,600	-
[2498]	26/03/04	3,050	3,075	2,975	3,070	-20	-0.647249	21,500	-
[2498]	26/03/03	3,135	3,135	3,050	3,090	-60	-1.904762	22,500	-
[2498]	26/03/02	3,140	3,175	3,120	3,150	-25	-0.787402	15,000	-
[2498]	26/02/27	3,110	3,190	3,110	3,175	+25	+0.793651	11,300	-
[2498]	26/02/26	3,140	3,175	3,100	3,150	+5	+0.158983	11,200	-
[2498]	26/02/25	3,150	3,200	3,110	3,145	-5	-0.15873	7,300	-
[2498]	26/02/24	3,245	3,245	3,130	3,150	0	0	33,500	-
[2498]	26/02/20	3,155	3,155	3,125	3,150	-5	-0.158479	5,400	-
[2498]	26/02/19	3,170	3,170	3,140	3,155	-20	-0.629921	7,700	-
[2498]	26/02/18	3,190	3,200	3,140	3,175	-15	-0.470219	15,800	-
[2498]	26/02/17	3,175	3,250	3,165	3,190	0	0	14,000	-
[2498]	26/02/16	3,215	3,250	3,155	3,190	-5	-0.156495	19,500	-
[2498]	26/02/13	3,190	3,195	3,150	3,195	+35	+1.107595	4,300	-
[2498]	26/02/12	3,195	3,200	3,160	3,160	-20	-0.628931	5,700	-
[2498]	26/02/10	3,180	3,195	3,160	3,180	+25	+0.792393	4,100	-
[2498]	26/02/09	3,200	3,230	3,155	3,155	-15	-0.473186	4,000	-
[2498]	26/02/06	3,185	3,190	3,165	3,170	-15	-0.470958	5,500	-
[2498]	26/02/05	3,215	3,250	3,185	3,185	-30	-0.933126	4,200	-
[2498]	26/02/04	3,250	3,250	3,200	3,215	+15	+0.46875	2,200	-
[2498]	26/02/03	3,230	3,260	3,180	3,200	-30	-0.928793	8,400	-
[2498]	26/02/02	3,255	3,265	3,230	3,230	-40	-1.223242	1,700	-
[2498]	26/01/30	3,270	3,275	3,260	3,270	+45	+1.395349	1,700	-
[2498]	26/01/29	3,270	3,330	3,225	3,225	-35	-1.07362	4,100	-
[2498]	26/01/28	3,300	3,320	3,260	3,260	-55	-1.659125	3,400	-
[2498]	26/01/27	3,425	3,425	3,270	3,315	-10	-0.300752	32,200	-
[2498]	26/01/26	3,310	3,330	3,310	3,325	+115	+3.582555	18,100	-
[2498]	26/01/23	3,225	3,250	3,200	3,210	-15	-0.465116	6,800	-
[2498]	26/01/22	3,240	3,265	3,200	3,225	-15	-0.462963	4,300	-
[2498]	26/01/21	3,215	3,255	3,215	3,240	-5	-0.154083	800	-
[2498]	26/01/20	3,275	3,285	3,215	3,245	-30	-0.916031	6,900	-
[2498]	26/01/19	3,280	3,290	3,255	3,275	-15	-0.455927	6,500	-
[2498]	26/01/16	3,290	3,290	3,270	3,290	0	0	5,100	-
[2498]	26/01/15	3,285	3,290	3,270	3,290	+5	+0.152207	5,800	-
[2498]	26/01/14	3,290	3,290	3,275	3,285	-5	-0.151976	2,500	-
[2498]	26/01/13	3,300	3,320	3,260	3,290	+60	+1.857585	13,800	-
[2498]	26/01/09	3,215	3,230	3,205	3,230	+20	+0.623053	9,100	-
[2498]	26/01/08	3,245	3,250	3,205	3,210	-40	-1.230769	4,200	-
[2498]	26/01/07	3,210	3,250	3,205	3,250	+40	+1.246106	7,500	-
[2498]	26/01/06	3,220	3,240	3,170	3,210	-10	-0.310559	7,000	-
[2498]	26/01/05	3,215	3,240	3,190	3,220	+40	+1.257862	7,400	-
[2498]	25/12/30	3,230	3,240	3,180	3,180	-30	-0.934579	2,700	-
[2498]	25/12/29	3,255	3,320	3,185	3,210	+10	+0.3125	3,700	-
[2498]	25/12/26	3,160	3,200	3,155	3,200	+40	+1.265823	4,200	-
[2498]	25/12/25	3,185	3,185	3,160	3,160	-10	-0.315457	1,700	-
[2498]	25/12/24	3,175	3,200	3,160	3,170	-30	-0.9375	6,500	-
[2498]	25/12/23	3,120	3,250	3,120	3,200	+80	+2.564103	10,300	-
[2498]	25/12/22	3,100	3,125	3,085	3,120	+40	+1.298701	4,000	-
[2498]	25/12/19	3,115	3,140	3,070	3,080	-35	-1.123596	3,800	-
[2498]	25/12/18	3,070	3,150	3,055	3,115	+35	+1.136364	9,300	-
[2498]	25/12/17	3,080	3,120	3,070	3,080	-20	-0.645161	2,400	-
[2498]	25/12/16	3,035	3,130	3,030	3,100	+45	+1.472995	16,700	-
[2498]	25/12/15	3,040	3,065	3,040	3,055	-10	-0.326264	5,300	-
[2498]	25/12/12	3,055	3,080	3,050	3,065	-35	-1.129032	8,900	-
[2498]	25/12/11	3,100	3,100	3,050	3,100	+10	+0.323625	5,700	-
[2498]	25/12/10	3,025	3,090	3,020	3,090	+45	+1.477833	6,900	-
[2498]	25/12/09	3,050	3,050	3,020	3,045	-5	-0.163934	2,600	-
[2498]	25/12/08	3,010	3,055	3,010	3,050	+53	+1.768435	3,500	-
[2498]	25/12/05	3,000	3,010	2,997	2,997	-3	-0.1	3,800	-
[2498]	25/12/04	3,040	3,040	2,999	3,000	-10	-0.332226	6,100	-
[2498]	25/12/03	3,025	3,025	3,005	3,010	+10	+0.333333	1,300	-
[2498]	25/12/02	3,010	3,015	2,995	3,000	-50	-1.639344	5,400	-
[2498]	25/12/01	3,100	3,100	3,005	3,050	-20	-0.651466	8,700	-
[2498]	25/11/28	3,020	3,085	3,010	3,070	+15	+0.490998	8,400	-
[2498]	25/11/27	3,090	3,100	3,050	3,055	-10	-0.326264	4,100	-
[2498]	25/11/26	3,085	3,110	3,035	3,065	-5	-0.162866	8,500	-
[2498]	25/11/25	3,045	3,080	3,025	3,070	+79	+2.641257	9,800	-
[2498]	25/11/21	3,030	3,030	2,991	2,991	-54	-1.773399	9,500	-
[2498]	25/11/20	3,060	3,085	3,025	3,045	-20	-0.652529	5,100	-
[2498]	25/11/19	2,981	3,100	2,917	3,065	+84	+2.817846	20,200	-
[2498]	25/11/18	3,025	3,030	2,981	2,981	-24	-0.798669	9,400	-
[2498]	25/11/17	3,045	3,100	2,975	3,005	-250	-7.680492	28,300	-
[2498]	25/11/14	3,280	3,295	3,235	3,255	-25	-0.762195	12,600	-
[2498]	25/11/13	3,205	3,280	3,200	3,280	+95	+2.982732	6,100	-
[2498]	25/11/12	3,135	3,200	3,135	3,185	+50	+1.594896	3,500	-
[2498]	25/11/11	3,195	3,195	3,105	3,135	-30	-0.947867	9,600	-
[2498]	25/11/10	3,210	3,210	3,155	3,165	+25	+0.796178	4,000	-
[2498]	25/11/07	3,100	3,165	3,085	3,140	+40	+1.290323	8,800	-
[2498]	25/11/06	3,080	3,125	2,967	3,100	+40	+1.30719	11,900	-
[2498]	25/11/05	3,025	3,090	2,999	3,060	+35	+1.157025	11,500	-
[2498]	25/11/04	3,050	3,080	3,015	3,025	-20	-0.656814	5,400	-
[2498]	25/10/31	3,055	3,075	3,035	3,045	-30	-0.97561	2,400	-
[2498]	25/10/30	3,015	3,080	3,005	3,075	+60	+1.99005	6,700	-
[2498]	25/10/29	3,065	3,065	3,000	3,015	-20	-0.658979	5,300	-
[2498]	25/10/28	3,145	3,145	3,035	3,035	-90	-2.88	8,400	-
[2498]	25/10/27	3,095	3,165	3,095	3,125	+45	+1.461039	11,400	-
[2498]	25/10/24	3,080	3,090	3,060	3,080	-10	-0.323625	3,600	-
[2498]	25/10/23	3,080	3,175	3,070	3,090	+10	+0.324675	11,100	-
[2498]	25/10/22	3,010	3,080	3,010	3,080	+60	+1.986755	3,900	-
[2498]	25/10/21	3,045	3,045	2,980	3,020	-25	-0.821018	8,900	-
[2498]	25/10/20	3,000	3,060	2,996	3,045	+70	+2.352941	6,200	-
[2498]	25/10/17	3,010	3,020	2,972	2,975	-40	-1.3267	3,600	-
[2498]	25/10/16	3,005	3,015	2,979	3,015	+18	+0.600601	6,500	-
[2498]	25/10/15	2,978	3,000	2,958	2,997	+52	+1.765705	5,700	-
[2498]	25/10/14	2,954	2,982	2,910	2,945	-37	-1.240778	20,100	-
[2498]	25/10/10	3,055	3,055	2,980	2,982	-53	-1.746293	11,700	-
[2498]	25/10/09	3,045	3,055	3,025	3,035	-10	-0.328407	4,800	-
[2498]	25/10/08	3,090	3,090	3,040	3,045	-50	-1.615509	8,000	-
[2498]	25/10/07	3,135	3,135	3,095	3,095	0	0	6,500	-
[2498]	25/10/06	3,085	3,105	3,060	3,095	+25	+0.814332	14,200	-
[2498]	25/10/03	3,040	3,085	3,010	3,070	+15	+0.490998	9,900	-
[2498]	25/10/02	3,100	3,100	3,045	3,055	-40	-1.292407	8,300	-
[2498]	25/10/01	3,190	3,190	3,030	3,095	-100	-3.12989	30,100	-
[2498]	25/09/30	3,260	3,305	3,180	3,195	-55	-1.692308	15,300	-
[2498]	25/09/29	3,185	3,325	3,050	3,250	-185	-5.385735	42,500	-
[2498]	25/09/26	3,475	3,505	3,435	3,435	-25	-0.722543	13,400	-
[2498]	25/09/25	3,460	3,475	3,440	3,460	+5	+0.144718	8,400	-
[2498]	25/09/24	3,450	3,520	3,440	3,455	+35	+1.023392	20,400	-
[2498]	25/09/22	3,415	3,465	3,380	3,420	+30	+0.884956	18,400	-
[2498]	25/09/19	3,405	3,435	3,375	3,390	-25	-0.732064	12,000	-
[2498]	25/09/18	3,460	3,460	3,355	3,415	+5	+0.146628	14,000	-
[2498]	25/09/17	3,450	3,475	3,400	3,410	+10	+0.294118	16,800	-
[2498]	25/09/16	3,350	3,440	3,350	3,400	+50	+1.492537	9,600	-
[2498]	25/09/12	3,420	3,435	3,350	3,350	-95	-2.75762	17,000	-
[2498]	25/09/11	3,415	3,445	3,405	3,445	+20	+0.583942	7,200	-
[2498]	25/09/10	3,480	3,480	3,390	3,425	-50	-1.438849	17,800	-
[2498]	25/09/09	3,470	3,510	3,450	3,475	0	0	22,400	-
[2498]	25/09/08	3,500	3,545	3,470	3,475	-25	-0.714286	13,000	-
[2498]	25/09/05	3,495	3,540	3,480	3,500	-20	-0.568182	20,800	-