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
[2588]	26/10/29	3,685	3,775	3,650	3,695	0	+0.00	2,100	80,036,667,392
[2588]	26/10/28	3,785	3,785	3,695	3,695	-30.0	-0.81	1,600	80,036,667,392
[2588]	26/10/27	3,755	3,785	3,725	3,725	-55.0	-1.46	1,700	80,686,489,600
[2588]	26/10/26	3,750	3,800	3,750	3,780	-40.0	-1.05	2,600	81,877,827,584
[2588]	26/10/23	3,890	3,890	3,735	3,820	0	+0.00	11,600	82,744,262,656
[2588]	26/10/22	3,780	3,870	3,770	3,820	+65.0	+1.73	13,100	82,744,262,656
[2588]	26/10/21	3,770	3,780	3,740	3,755	-10.0	-0.27	3,000	81,336,311,808
[2588]	26/10/20	3,745	3,770	3,705	3,765	+20.0	+0.53	3,900	81,552,916,480
[2588]	26/10/19	3,755	3,755	3,695	3,745	+50.0	+1.35	1,500	81,119,707,136
[2588]	26/10/16	3,690	3,750	3,680	3,695	+25.0	+0.68	1,200	80,036,667,392
[2588]	26/10/15	3,760	3,760	3,670	3,670	-35.0	-0.94	2,500	79,495,143,424
[2588]	26/10/14	3,775	3,790	3,705	3,705	-30.0	-0.80	2,300	80,253,272,064
[2588]	26/10/13	3,730	3,785	3,715	3,735	+50.0	+1.36	3,300	80,903,094,272
[2588]	26/10/09	3,690	3,710	3,650	3,685	+60.0	+1.66	3,400	79,820,054,528
[2588]	26/10/08	3,615	3,680	3,605	3,625	0	+0.00	2,300	78,559,191,040
[2588]	26/10/07	3,660	3,670	3,600	3,625	-40.0	-1.09	2,000	78,559,191,040
[2588]	26/10/06	3,680	3,680	3,615	3,665	+55.0	+1.52	1,000	79,426,052,096
[2588]	26/10/05	3,590	3,710	3,590	3,610	+50.0	+1.40	2,700	78,234,124,288
[2588]	26/10/02	3,590	3,755	3,510	3,560	-30.0	-0.84	7,000	77,150,543,872
[2588]	26/10/01	3,620	3,640	3,570	3,590	+40.0	+1.13	2,300	77,800,693,760
[2588]	26/09/30	3,580	3,580	3,465	3,550	+40.0	+1.14	5,400	76,933,832,704
[2588]	26/09/29	3,605	3,625	3,510	3,510	-160.0	-4.36	5,200	76,066,971,648
[2588]	26/09/28	3,650	3,700	3,590	3,670	+20.0	+0.55	4,500	79,534,415,872
[2588]	26/09/25	3,765	3,765	3,635	3,650	-50.0	-1.35	8,700	79,100,985,344
[2588]	26/09/24	3,730	3,780	3,695	3,700	-20.0	-0.54	6,600	80,184,557,568
[2588]	26/09/18	3,770	3,770	3,720	3,720	0	+0.00	2,500	80,617,988,096
[2588]	26/09/17	3,755	3,755	3,690	3,720	-5.0	-0.13	2,700	80,617,988,096
[2588]	26/09/16	3,695	3,760	3,645	3,725	+80.0	+2.19	8,900	80,726,343,680
[2588]	26/09/15	3,640	3,720	3,635	3,645	+50.0	+1.39	5,200	78,992,621,568
[2588]	26/09/14	3,565	3,635	3,565	3,595	+10.0	+0.28	3,200	77,909,049,344
[2588]	26/09/11	3,650	3,680	3,560	3,585	-65.0	-1.78	7,400	77,692,338,176
[2588]	26/09/10	3,650	3,700	3,620	3,650	0	+0.00	2,900	79,100,985,344
[2588]	26/09/09	3,720	3,720	3,650	3,650	-40.0	-1.08	3,000	79,100,985,344
[2588]	26/09/08	3,680	3,700	3,680	3,690	+10.0	+0.27	600	79,282,978,816
[2588]	26/09/07	3,655	3,710	3,650	3,680	0	+0.00	2,700	79,068,119,040
[2588]	26/09/04	3,715	3,715	3,680	3,680	-10.0	-0.27	900	79,068,119,040
[2588]	26/09/03	3,745	3,750	3,690	3,690	-30.0	-0.81	2,200	79,282,978,816
[2588]	26/09/02	3,765	3,765	3,650	3,720	-45.0	-1.20	6,300	79,927,558,144
[2588]	26/09/01	3,775	3,775	3,765	3,765	-10.0	-0.26	1,000	80,894,418,944
[2588]	26/08/31	3,800	3,835	3,770	3,775	-25.0	-0.66	4,600	81,109,278,720
[2588]	26/08/28	3,765	3,800	3,765	3,800	+35.0	+0.93	700	81,646,428,160
[2588]	26/08/27	3,795	3,800	3,760	3,765	-30.0	-0.79	2,600	80,894,418,944
[2588]	26/08/26	3,795	3,830	3,780	3,795	-15.0	-0.39	1,500	81,538,998,272
[2588]	26/08/25	3,840	3,870	3,785	3,810	-25.0	-0.65	10,600	81,861,287,936
[2588]	26/08/24	3,780	3,845	3,780	3,835	+80.0	+2.13	6,600	82,398,437,376
[2588]	26/08/21	3,665	3,755	3,645	3,755	+130.0	+3.59	4,100	80,679,559,168
[2588]	26/08/20	3,665	3,665	3,605	3,625	+20.0	+0.55	3,700	77,886,398,464
[2588]	26/08/19	3,670	3,685	3,605	3,605	-75.0	-2.04	6,600	77,456,678,912
[2588]	26/08/18	3,655	3,720	3,655	3,680	+20.0	+0.55	2,300	79,068,119,040
[2588]	26/08/17	3,725	3,730	3,655	3,660	-65.0	-1.74	3,300	78,638,399,488
[2588]	26/08/14	3,720	3,735	3,720	3,725	0	+0.00	2,600	80,034,988,032
[2588]	26/08/13	3,750	3,750	3,705	3,725	-50.0	-1.32	2,100	80,034,988,032
[2588]	26/08/12	3,790	3,790	3,735	3,775	+40.0	+1.07	3,700	81,109,278,720
[2588]	26/08/10	3,730	3,795	3,730	3,735	+5.0	+0.13	2,600	114,111,987,712
[2588]	26/08/07	3,695	3,750	3,650	3,730	-20.0	-0.53	2,900	113,959,231,488
[2588]	26/08/06	3,705	3,765	3,700	3,750	+50.0	+1.35	7,400	114,570,272,768
[2588]	26/08/05	3,700	3,720	3,700	3,700	+30.0	+0.82	1,600	113,042,669,568
[2588]	26/08/04	3,715	3,715	3,640	3,670	+25.0	+0.69	700	112,126,107,648
[2588]	26/08/03	3,700	3,715	3,605	3,645	-55.0	-1.49	3,900	111,362,301,952
[2588]	26/07/31	3,755	3,755	3,690	3,700	-75.0	-1.99	5,400	113,042,669,568
[2588]	26/07/30	3,805	3,850	3,775	3,775	-100.0	-2.58	1,700	115,334,070,272
[2588]	26/07/29	3,870	3,880	3,825	3,875	+75.0	+1.97	6,300	118,389,276,672
[2588]	26/07/28	3,815	3,815	3,780	3,800	-35.0	-0.91	1,600	116,097,875,968
[2588]	26/07/27	3,855	3,880	3,800	3,835	-35.0	-0.90	5,100	117,167,194,112
[2588]	26/07/24	3,895	3,935	3,820	3,870	-5.0	-0.13	10,500	118,236,520,448
[2588]	26/07/23	3,870	3,915	3,820	3,875	+35.0	+0.91	7,400	118,389,276,672
[2588]	26/07/22	3,785	3,855	3,765	3,840	+55.0	+1.45	3,400	117,319,958,528
[2588]	26/07/21	3,745	3,815	3,745	3,785	+75.0	+2.02	6,000	115,639,590,912
[2588]	26/07/17	3,760	3,780	3,710	3,710	-60	-1.59	3,700	-
[2588]	26/07/16	3,810	3,850	3,770	3,770	-20	-0.53	5,800	-
[2588]	26/07/15	3,790	3,790	3,790	3,790	-40	-1.04	200	-
[2588]	26/07/14	3,790	3,845	3,790	3,830	+40	+1.06	2,400	-
[2588]	26/07/13	3,740	3,830	3,685	3,790	-20	-0.52	4,300	-
[2588]	26/07/10	3,815	3,855	3,770	3,810	-5	-0.13	4,700	-
[2588]	26/07/09	3,910	3,950	3,805	3,815	-70	-1.80	6,900	-
[2588]	26/07/08	3,785	3,885	3,785	3,885	+40	+1.04	2,000	-
[2588]	26/07/07	3,800	3,860	3,800	3,845	+40	+1.05	5,000	-
[2588]	26/07/06	3,800	3,835	3,775	3,805	+20	+0.53	2,600	-
[2588]	26/07/03	3,720	3,845	3,720	3,785	+65	+1.75	9,000	-
[2588]	26/07/02	3,685	3,750	3,675	3,720	+95	+2.62	6,800	-
[2588]	26/07/01	3,725	3,725	3,615	3,625	-70	-1.89	4,900	-
[2588]	26/06/30	3,660	3,700	3,630	3,695	+35	+0.96	16,100	-
[2588]	26/06/29	3,620	3,695	3,620	3,660	+40	+1.10	10,100	-
[2588]	26/06/26	3,560	3,640	3,550	3,620	+55	+1.54	13,600	-
[2588]	26/06/25	3,535	3,570	3,475	3,565	+65	+1.86	17,400	-
[2588]	26/06/24	3,500	3,525	3,435	3,500	-5	-0.14	14,000	-
[2588]	26/06/23	3,430	3,540	3,425	3,505	+60	+1.74	22,100	-
[2588]	26/06/22	3,460	3,500	3,425	3,445	-15	-0.43	14,400	-
[2588]	26/06/19	3,420	3,490	3,415	3,460	+40	+1.17	15,000	-
[2588]	26/06/18	3,370	3,450	3,370	3,420	+50	+1.48	8,000	-
[2588]	26/06/17	3,350	3,395	3,350	3,370	+20	+0.60	10,800	-
[2588]	26/06/16	3,400	3,400	3,315	3,350	-50	-1.47	18,900	-
[2588]	26/06/15	3,400	3,460	3,400	3,400	+15	+0.44	9,300	-
[2588]	26/06/12	3,380	3,435	3,375	3,385	+5	+0.15	7,900	-
[2588]	26/06/11	3,380	3,380	3,310	3,380	-10	-0.29	11,600	-
[2588]	26/06/10	3,400	3,400	3,350	3,390	+10	+0.30	5,300	-
[2588]	26/06/09	3,400	3,435	3,375	3,380	0	0.00	6,500	-
[2588]	26/06/08	3,400	3,405	3,350	3,380	-20	-0.59	8,200	-
[2588]	26/06/05	3,395	3,445	3,390	3,400	+35	+1.04	7,000	-
[2588]	26/06/04	3,350	3,390	3,345	3,365	0	0.00	7,300	-
[2588]	26/06/03	3,360	3,415	3,355	3,365	+5	+0.15	5,200	-
[2588]	26/06/02	3,425	3,425	3,360	3,360	-60	-1.75	10,200	-
[2588]	26/06/01	3,400	3,430	3,345	3,420	+20	+0.59	16,000	-
[2588]	26/05/29	3,495	3,495	3,400	3,400	-95	-2.72	14,500	-
[2588]	26/05/28	3,475	3,585	3,455	3,495	+20	+0.58	14,300	-
[2588]	26/05/27	3,530	3,530	3,415	3,475	-20	-0.57	11,700	-
[2588]	26/05/26	3,460	3,550	3,450	3,495	+5	+0.14	12,600	-
[2588]	26/05/25	3,585	3,585	3,460	3,490	-95	-2.65	17,600	-
[2588]	26/05/22	3,665	3,665	3,500	3,585	-75.0	-2.05	9,600	-
[2588]	26/05/21	3,690	3,705	3,660	3,660	+5.0	+0.14	6,500	-
[2588]	26/05/20	3,630	3,675	3,595	3,655	+10.0	+0.27	5,100	-
[2588]	26/05/19	3,600	3,665	3,595	3,645	+50.0	+1.39	7,500	-
[2588]	26/05/18	3,605	3,620	3,555	3,595	-50.0	-1.37	3,000	-
[2588]	26/05/15	3,670	3,670	3,570	3,645	-5.0	-0.14	4,100	-
[2588]	26/05/14	3,545	3,650	3,530	3,650	+105.0	+2.96	8,800	-
[2588]	26/05/13	3,510	3,600	3,500	3,545	+45.0	+1.29	12,200	-
[2588]	26/05/12	3,525	3,540	3,465	3,500	+45.0	+1.30	14,300	-
[2588]	26/05/11	3,300	3,470	3,300	3,455	+160.0	+4.86	25,100	-
[2588]	26/05/08	3,355	3,355	3,275	3,295	-65.0	-1.93	10,400	-
[2588]	26/05/07	3,370	3,390	3,350	3,360	-5.0	-0.15	6,500	-
[2588]	26/05/01	3,405	3,425	3,345	3,365	-50.0	-1.46	5,800	-
[2588]	26/04/30	3,400	3,420	3,345	3,415	-25.0	-0.73	6,600	-
[2588]	26/04/28	3,375	3,450	3,375	3,440	+20.0	+0.58	6,400	-
[2588]	26/04/27	3,435	3,435	3,320	3,420	-55	-1.58	13,300	-
[2588]	26/04/24	3,550	3,550	3,435	3,475	-75	-2.11	12,200	-
[2588]	26/04/23	3,600	3,600	3,445	3,550	-50	-1.39	11,400	-
[2588]	26/04/22	3,690	3,690	3,600	3,600	-110	-2.96	3,500	-
[2588]	26/04/21	3,640	3,710	3,630	3,710	+70	+1.92	5,400	-
[2588]	26/04/20	3,655	3,730	3,635	3,640	-15	-0.41	8,300	-
[2588]	26/04/17	3,615	3,655	3,615	3,655	+20	+0.55	1,500	-
[2588]	26/04/16	3,600	3,670	3,575	3,635	+35	+0.97	3,900	-
[2588]	26/04/15	3,580	3,615	3,570	3,600	+20	+0.56	4,100	-
[2588]	26/04/14	3,625	3,680	3,580	3,580	-40	-1.10	5,700	-
[2588]	26/04/13	3,720	3,740	3,620	3,620	-125	-3.34	7,700	-
[2588]	26/04/10	3,715	3,745	3,710	3,745	0	0.00	3,000	-
[2588]	26/04/09	3,760	3,760	3,720	3,745	-45	-1.19	6,000	-
[2588]	26/04/08	3,735	3,800	3,700	3,790	+55	+1.47	4,000	-
[2588]	26/04/07	3,700	3,745	3,670	3,735	+30	+0.81	4,100	-
[2588]	26/04/06	3,750	3,780	3,705	3,705	-45	-1.20	3,600	-
[2588]	26/04/03	3,805	3,850	3,750	3,750	-50	-1.32	1,700	-
[2588]	26/04/02	3,870	3,885	3,800	3,800	-70	-1.81	3,500	-
[2588]	26/04/01	3,815	3,880	3,765	3,870	+125	+3.34	6,500	-
[2588]	26/03/31	3,805	3,850	3,725	3,745	-60	-1.58	13,600	-
[2588]	26/03/30	3,840	3,870	3,730	3,805	-210	-5.23	21,800	-
[2588]	26/03/27	4,195	4,210	4,015	4,015	-175	-4.18	17,200	-
[2588]	26/03/26	4,175	4,200	4,145	4,190	+15	+0.36	10,100	-
[2588]	26/03/25	4,145	4,195	4,100	4,175	+120	+2.96	15,400	-
[2588]	26/03/24	4,030	4,080	3,995	4,055	+65	+1.63	8,500	-
[2588]	26/03/23	4,025	4,050	3,980	3,990	-100	-2.44	12,600	-
[2588]	26/03/19	4,010	4,140	4,010	4,090	+45	+1.11	8,500	-
[2588]	26/03/18	4,035	4,060	4,010	4,045	+50	+1.25	5,100	-
[2588]	26/03/17	4,020	4,020	3,975	3,995	-30	-0.75	5,600	-
[2588]	26/03/16	3,965	4,040	3,950	4,025	+50	+1.26	9,000	-
[2588]	26/03/13	3,960	3,985	3,950	3,975	+10	+0.25	3,800	-
[2588]	26/03/12	3,985	3,995	3,955	3,965	-20	-0.50	3,800	-
[2588]	26/03/11	3,940	4,000	3,940	3,985	+25	+0.63	7,100	-
[2588]	26/03/10	4,000	4,000	3,940	3,960	-40	-1.00	7,000	-
[2588]	26/03/09	3,980	4,015	3,930	4,000	-10	-0.25	10,800	-
[2588]	26/03/06	4,000	4,050	4,000	4,010	+5	+0.12	3,700	-
[2588]	26/03/05	4,000	4,060	3,990	4,005	+50	+1.26	9,200	-
[2588]	26/03/04	4,000	4,000	3,920	3,955	-120	-2.94	9,300	-
[2588]	26/03/03	4,115	4,220	3,995	4,075	0	0.00	26,000	-
[2588]	26/03/02	4,015	4,075	3,980	4,075	+15	+0.37	14,500	-
[2588]	26/02/27	4,125	4,125	4,005	4,060	-65	-1.58	7,900	-
[2588]	26/02/26	4,300	4,300	4,000	4,125	-205	-4.73	21,900	-
[2588]	26/02/25	4,060	4,350	3,900	4,330	+235	+5.74	47,600	-
[2588]	26/02/24	3,930	4,100	3,880	4,095	+225	+5.81	15,200	-
[2588]	26/02/20	3,945	3,945	3,860	3,870	-80	-2.03	8,100	-
[2588]	26/02/19	3,840	3,950	3,810	3,950	+230	+6.18	17,000	-
[2588]	26/02/18	3,855	3,870	3,700	3,720	+5	+0.13	19,500	-
[2588]	26/02/17	3,580	3,715	3,565	3,715	+100	+2.77	19,000	-
[2588]	26/02/16	3,530	3,685	3,500	3,615	+130	+3.73	30,100	-
[2588]	26/02/13	3,425	3,500	3,415	3,485	+5	+0.14	16,200	-
[2588]	26/02/12	3,490	3,490	3,400	3,480	+35	+1.02	12,100	-
[2588]	26/02/10	3,355	3,445	3,355	3,445	+90	+2.68	4,200	-
[2588]	26/02/09	3,395	3,395	3,355	3,355	+10	+0.30	3,600	-
[2588]	26/02/06	3,380	3,380	3,335	3,345	-20	-0.59	2,500	-
[2588]	26/02/05	3,380	3,385	3,320	3,365	-20	-0.59	9,600	-
[2588]	26/02/04	3,345	3,400	3,345	3,385	+45	+1.35	3,800	-
[2588]	26/02/03	3,340	3,345	3,320	3,340	+20	+0.60	2,500	-
[2588]	26/02/02	3,330	3,345	3,305	3,320	-15	-0.45	5,500	-
[2588]	26/01/30	3,365	3,365	3,335	3,335	+5	+0.15	1,100	-
[2588]	26/01/29	3,370	3,370	3,330	3,330	-20	-0.60	2,900	-
[2588]	26/01/28	3,335	3,350	3,330	3,350	+15	+0.45	2,000	-
[2588]	26/01/27	3,365	3,375	3,330	3,335	-30	-0.89	3,900	-
[2588]	26/01/26	3,355	3,380	3,350	3,365	+15	+0.45	2,100	-
[2588]	26/01/23	3,420	3,420	3,340	3,350	-45	-1.33	13,000	-
[2588]	26/01/22	3,375	3,400	3,375	3,395	+45	+1.34	3,400	-
[2588]	26/01/21	3,365	3,380	3,350	3,350	-15	-0.45	4,500	-
[2588]	26/01/20	3,400	3,400	3,365	3,365	0	0.00	5,400	-
[2588]	26/01/19	3,365	3,375	3,360	3,365	+5	+0.15	2,600	-
[2588]	26/01/16	3,350	3,375	3,350	3,360	-10	-0.30	3,400	-
[2588]	26/01/15	3,360	3,380	3,360	3,370	+10	+0.30	2,500	-
[2588]	26/01/14	3,395	3,395	3,360	3,360	-5	-0.15	3,600	-
[2588]	26/01/13	3,425	3,425	3,365	3,365	+10	+0.30	7,300	-
[2588]	26/01/09	3,350	3,365	3,345	3,355	+25	+0.75	1,700	-
[2588]	26/01/08	3,370	3,370	3,330	3,330	-15	-0.45	3,100	-
[2588]	26/01/07	3,335	3,355	3,315	3,345	0	0.00	4,200	-
[2588]	26/01/06	3,355	3,360	3,340	3,345	+30	+0.90	3,500	-
[2588]	26/01/05	3,340	3,340	3,310	3,315	+25	+0.76	5,800	-
[2588]	25/12/30	3,300	3,310	3,280	3,290	-10	-0.30	5,500	-
[2588]	25/12/29	3,270	3,310	3,265	3,300	+30	+0.92	10,600	-
[2588]	25/12/26	3,245	3,270	3,240	3,270	+15	+0.46	7,700	-
[2588]	25/12/25	3,335	3,335	3,200	3,255	-10	-0.31	18,200	-
[2588]	25/12/24	3,280	3,300	3,260	3,265	-15	-0.46	10,400	-
[2588]	25/12/23	3,250	3,285	3,250	3,280	+35	+1.08	8,800	-
[2588]	25/12/22	3,200	3,260	3,170	3,245	+60	+1.88	15,600	-
[2588]	25/12/19	3,225	3,235	3,170	3,185	-30	-0.93	17,800	-
[2588]	25/12/18	3,185	3,215	3,170	3,215	+30	+0.94	12,000	-
[2588]	25/12/17	3,245	3,245	3,165	3,185	-60	-1.85	19,100	-
[2588]	25/12/16	3,300	3,300	3,240	3,245	-55	-1.67	19,800	-
[2588]	25/12/15	3,310	3,325	3,255	3,300	0	0.00	20,300	-
[2588]	25/12/12	3,360	3,360	3,270	3,300	-125	-3.65	30,800	-
[2588]	25/12/11	3,470	3,500	3,360	3,425	-45	-1.30	19,500	-
[2588]	25/12/10	3,470	3,470	3,450	3,470	0	0.00	1,700	-
[2588]	25/12/09	3,450	3,470	3,420	3,470	+20	+0.58	2,300	-
[2588]	25/12/08	3,400	3,480	3,400	3,450	+50	+1.47	4,200	-
[2588]	25/12/05	3,400	3,460	3,375	3,400	+20	+0.59	6,400	-
[2588]	25/12/04	3,380	3,410	3,380	3,380	0	0.00	2,800	-
[2588]	25/12/03	3,385	3,390	3,380	3,380	-5	-0.15	2,200	-
[2588]	25/12/02	3,390	3,395	3,380	3,385	+5	+0.15	2,800	-
[2588]	25/12/01	3,360	3,385	3,360	3,380	+15	+0.45	2,600	-
[2588]	25/11/28	3,355	3,380	3,355	3,365	+10	+0.30	2,600	-
[2588]	25/11/27	3,375	3,380	3,330	3,355	+25	+0.75	2,900	-
[2588]	25/11/26	3,365	3,370	3,330	3,330	-10	-0.30	3,700	-
[2588]	25/11/25	3,395	3,395	3,340	3,340	-20	-0.60	11,000	-
[2588]	25/11/21	3,360	3,370	3,345	3,360	+15	+0.45	5,200	-
[2588]	25/11/20	3,370	3,370	3,310	3,345	+30	+0.90	3,300	-
[2588]	25/11/19	3,355	3,355	3,315	3,315	+10	+0.30	3,500	-
[2588]	25/11/18	3,355	3,355	3,305	3,305	-15	-0.45	2,100	-
[2588]	25/11/17	3,305	3,320	3,305	3,320	+5	+0.15	3,400	-
[2588]	25/11/14	3,310	3,360	3,310	3,315	-5	-0.15	8,200	-
[2588]	25/11/13	3,405	3,420	3,310	3,320	-100	-2.92	16,500	-
[2588]	25/11/12	3,430	3,430	3,380	3,420	+20	+0.59	2,300	-
[2588]	25/11/11	3,435	3,440	3,335	3,400	-100	-2.86	8,400	-
[2588]	25/11/10	3,400	3,500	3,400	3,500	+145	+4.32	7,000	-
[2588]	25/11/07	3,330	3,355	3,290	3,355	+65	+1.98	3,600	-
[2588]	25/11/06	3,280	3,325	3,280	3,290	+20	+0.61	1,300	-
[2588]	25/11/05	3,335	3,335	3,270	3,270	-30	-0.91	3,600	-
[2588]	25/11/04	3,310	3,325	3,300	3,300	-10	-0.30	3,700	-
[2588]	25/10/31	3,320	3,345	3,305	3,310	-35	-1.05	4,000	-
[2588]	25/10/30	3,285	3,360	3,280	3,345	+70	+2.14	4,900	-
[2588]	25/10/29	3,400	3,400	3,275	3,275	-95	-2.82	4,500	-
[2588]	25/10/28	3,405	3,415	3,370	3,370	-45	-1.32	3,700	-
[2588]	25/10/27	3,420	3,435	3,400	3,415	+5	+0.15	5,600	-
[2588]	25/10/24	3,405	3,455	3,400	3,410	-45	-1.30	9,900	-
[2588]	25/10/23	3,435	3,475	3,425	3,455	+50	+1.47	4,300	-
[2588]	25/10/22	3,400	3,420	3,400	3,405	+5	+0.15	3,100	-
[2588]	25/10/21	3,415	3,425	3,400	3,400	+5	+0.15	2,800	-
[2588]	25/10/20	3,405	3,425	3,390	3,395	-10	-0.29	3,400	-
[2588]	25/10/17	3,450	3,450	3,340	3,405	-35	-1.02	5,600	-
[2588]	25/10/16	3,430	3,440	3,405	3,440	+50	+1.47	3,500	-
[2588]	25/10/15	3,370	3,400	3,365	3,390	+45	+1.35	3,900	-
[2588]	25/10/14	3,315	3,350	3,275	3,345	-20	-0.59	11,300	-
[2588]	25/10/10	3,430	3,440	3,365	3,365	-55	-1.61	7,600	-
[2588]	25/10/09	3,415	3,425	3,405	3,420	0	0.00	3,800	-
[2588]	25/10/08	3,365	3,435	3,365	3,420	+35	+1.03	5,300	-
[2588]	25/10/07	3,380	3,410	3,380	3,385	+5	+0.15	2,500	-
[2588]	25/10/06	3,330	3,405	3,330	3,380	+75	+2.27	8,000	-
[2588]	25/10/03	3,350	3,365	3,305	3,305	-25	-0.75	3,700	-
[2588]	25/10/02	3,300	3,355	3,300	3,330	+30	+0.91	5,600	-
[2588]	25/10/01	3,345	3,360	3,300	3,300	-45	-1.35	6,800	-
[2588]	25/09/30	3,340	3,345	3,305	3,345	+55	+1.67	8,200	-
[2588]	25/09/29	3,420	3,520	3,240	3,290	-165	-4.78	18,400	-
[2588]	25/09/26	3,465	3,515	3,440	3,455	-25	-0.72	9,700	-
[2588]	25/09/25	3,520	3,520	3,460	3,480	-70	-1.97	14,600	-
[2588]	25/09/24	3,530	3,550	3,490	3,550	+50	+1.43	6,000	-
[2588]	25/09/22	3,580	3,590	3,500	3,500	-25	-0.71	8,800	-
[2588]	25/09/19	3,480	3,565	3,480	3,525	+50	+1.44	20,800	-
[2588]	25/09/18	3,455	3,500	3,455	3,475	+20	+0.58	8,700	-
[2588]	25/09/17	3,415	3,455	3,380	3,455	+30	+0.88	8,500	-
[2588]	25/09/16	3,415	3,450	3,395	3,425	+10	+0.29	11,600	-
[2588]	25/09/12	3,415	3,440	3,405	3,415	-20	-0.58	8,000	-
[2588]	25/09/11	3,465	3,480	3,425	3,435	-35	-1.01	7,300	-
[2588]	25/09/10	3,485	3,485	3,470	3,470	-15	-0.43	3,600	-
[2588]	25/09/09	3,490	3,500	3,475	3,485	0	0.00	3,400	-
[2588]	25/09/08	3,500	3,500	3,485	3,485	0	0.00	4,600	-
[2588]	25/09/05	3,485	3,500	3,460	3,485	+10	+0.29	6,300	-