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
[3498]	26/10/29	7,120	7,340	7,120	7,310	+130	+1.810585	327,100	179,378,421,760
[3498]	26/10/28	7,180	7,320	7,130	7,180	0	0	312,800	176,188,375,040
[3498]	26/10/27	7,300	7,430	7,160	7,180	-190	-2.578019	322,800	176,188,375,040
[3498]	26/10/26	7,100	7,430	7,080	7,370	+280	+3.949224	463,000	180,850,753,536
[3498]	26/10/23	6,780	7,140	6,620	7,090	+390	+5.820896	454,700	173,979,893,760
[3498]	26/10/22	6,860	6,950	6,680	6,700	-200	-2.898551	379,100	164,409,769,984
[3498]	26/10/21	6,860	6,900	6,710	6,900	+160	+2.373887	347,500	169,317,531,648
[3498]	26/10/20	6,800	6,860	6,660	6,740	-50	-0.736377	404,900	165,391,319,040
[3498]	26/10/19	6,850	6,950	6,790	6,790	-170	-2.442529	325,900	166,618,267,648
[3498]	26/10/16	7,160	7,230	6,930	6,960	-10	-0.143472	317,400	170,789,847,040
[3498]	26/10/15	7,310	7,320	6,940	6,970	-610	-8.047493	659,900	171,035,246,592
[3498]	26/10/14	7,640	7,640	7,430	7,580	+30	+0.397351	277,900	186,003,898,368
[3498]	26/10/13	7,860	7,870	7,520	7,550	-410	-5.150754	463,800	185,267,732,480
[3498]	26/10/09	7,720	8,090	7,690	7,960	+340	+4.461942	787,700	195,328,622,592
[3498]	26/10/08	7,700	7,780	7,520	7,620	-160	-2.056555	518,200	186,985,447,424
[3498]	26/10/07	7,380	7,900	7,370	7,780	+700	+9.887006	1,953,400	190,911,643,648
[3498]	26/10/06	7,560	7,590	7,050	7,080	-330	-4.453441	1,236,400	173,734,510,592
[3498]	26/10/05	7,480	7,570	7,360	7,410	-70	-0.935829	542,500	181,832,302,592
[3498]	26/10/02	7,580	7,680	7,480	7,480	-70	-0.927152	233,400	183,550,017,536
[3498]	26/10/01	7,700	7,750	7,550	7,550	-210	-2.706186	207,500	185,267,732,480
[3498]	26/09/30	7,510	7,790	7,490	7,760	+260	+3.466667	225,600	190,420,877,312
[3498]	26/09/29	7,670	7,690	7,500	7,500	-190	-2.470741	222,200	184,040,783,872
[3498]	26/09/28	7,610	7,830	7,590	7,690	+140	+1.854305	383,200	188,703,162,368
[3498]	26/09/25	7,380	7,570	7,340	7,550	+70	+0.935829	255,000	185,267,732,480
[3498]	26/09/24	7,280	7,590	7,150	7,480	+60	+0.808625	366,500	183,550,017,536
[3498]	26/09/18	7,790	7,830	7,340	7,420	+220	+3.055556	768,700	182,077,685,760
[3498]	26/09/17	7,200	7,240	7,140	7,200	+70	+0.981767	124,800	176,679,157,760
[3498]	26/09/16	7,100	7,160	7,080	7,130	+10	+0.140449	89,600	174,961,442,816
[3498]	26/09/15	7,200	7,270	7,110	7,120	-80	-1.111111	116,300	174,716,059,648
[3498]	26/09/14	7,140	7,200	7,080	7,200	+70	+0.981767	185,500	176,679,157,760
[3498]	26/09/11	7,240	7,250	7,090	7,130	-240	-3.256445	228,600	174,961,442,816
[3498]	26/09/10	7,390	7,560	7,350	7,370	-100	-1.338688	197,700	180,850,753,536
[3498]	26/09/09	7,370	7,480	7,320	7,470	+90	+1.219512	206,200	183,304,634,368
[3498]	26/09/08	7,350	7,520	7,290	7,380	0	0	149,000	181,096,136,704
[3498]	26/09/07	7,520	7,540	7,380	7,380	-100	-1.336898	161,600	181,096,136,704
[3498]	26/09/04	7,190	7,480	7,140	7,480	+360	+5.05618	257,700	183,550,017,536
[3498]	26/09/03	7,200	7,320	7,100	7,120	-190	-2.599179	358,000	174,716,059,648
[3498]	26/09/02	7,310	7,500	7,310	7,310	-150	-2.010724	244,100	179,378,421,760
[3498]	26/09/01	7,600	7,720	7,380	7,460	-240	-3.116883	383,000	183,059,234,816
[3498]	26/08/31	7,930	7,950	7,700	7,700	-200	-2.531646	276,500	188,948,545,536
[3498]	26/08/28	7,980	8,100	7,850	7,900	-190	-2.348578	401,500	193,856,290,816
[3498]	26/08/27	7,780	8,160	7,770	8,090	+300	+3.851091	895,000	198,518,669,312
[3498]	26/08/26	7,700	7,870	7,680	7,790	+140	+1.830065	275,700	191,157,026,816
[3498]	26/08/25	7,900	7,900	7,610	7,650	-190	-2.423469	302,700	187,721,613,312
[3498]	26/08/24	7,860	7,910	7,690	7,840	-20	-0.254453	210,000	192,383,975,424
[3498]	26/08/21	7,940	7,980	7,800	7,860	-140	-1.75	171,600	192,874,741,760
[3498]	26/08/20	7,960	8,080	7,820	8,000	+300	+3.896104	278,400	196,310,171,648
[3498]	26/08/19	7,540	7,780	7,440	7,700	+170	+2.257636	471,200	188,948,545,536
[3498]	26/08/18	7,880	7,900	7,480	7,530	-440	-5.520703	536,400	184,776,949,760
[3498]	26/08/17	8,130	8,170	7,970	7,970	-160	-1.96802	262,800	195,574,005,760
[3498]	26/08/14	8,110	8,240	8,070	8,130	+20	+0.246609	223,900	199,500,218,368
[3498]	26/08/13	8,150	8,290	8,100	8,110	+190	+2.39899	594,700	199,009,435,648
[3498]	26/08/12	7,830	7,990	7,830	7,920	+30	+0.380228	199,400	194,347,073,536
[3498]	26/08/10	7,800	7,970	7,710	7,890	+130	+1.675258	231,500	193,610,907,648
[3498]	26/08/07	7,850	7,860	7,610	7,760	-190	-2.389937	509,200	190,420,877,312
[3498]	26/08/06	7,960	8,010	7,810	7,950	0	0	226,500	195,083,239,424
[3498]	26/08/05	8,000	8,070	7,790	7,950	-40	-0.500626	431,200	195,083,239,424
[3498]	26/08/04	7,680	8,030	7,670	7,990	+380	+4.99343	696,200	196,064,788,480
[3498]	26/08/03	7,390	7,660	7,310	7,610	+180	+2.422611	431,900	186,740,047,872
[3498]	26/07/31	7,380	7,660	7,320	7,430	+40	+0.541272	383,200	182,323,068,928
[3498]	26/07/30	7,400	7,480	7,230	7,390	+20	+0.27137	382,700	181,341,519,872
[3498]	26/07/29	7,280	7,480	7,230	7,370	+150	+2.077562	385,800	180,850,753,536
[3498]	26/07/28	7,460	7,480	7,150	7,220	-160	-2.168022	596,100	177,169,940,480
[3498]	26/07/27	7,300	7,420	7,160	7,380	+440	+6.340058	857,400	181,096,136,704
[3498]	26/07/24	6,790	7,000	6,690	6,940	+70	+1.018923	344,000	170,299,080,704
[3498]	26/07/23	6,910	6,990	6,800	6,870	-40	-0.578871	365,400	168,581,365,760
[3498]	26/07/22	6,860	7,030	6,680	6,910	+70	+1.023392	444,500	169,562,914,816
[3498]	26/07/21	6,880	7,180	6,780	6,840	+30	+0.440529	410,400	167,845,199,872
[3498]	26/07/17	6,930	6,970	6,650	6,810	-100	-1.447178	481,500	-
[3498]	26/07/16	6,910	7,230	6,840	6,910	+70	+1.023392	541,400	-
[3498]	26/07/15	6,800	6,890	6,750	6,840	+50	+0.736377	185,200	-
[3498]	26/07/14	6,640	6,890	6,350	6,790	+100	+1.494768	574,600	-
[3498]	26/07/13	6,830	6,920	6,650	6,690	-200	-2.902758	323,400	-
[3498]	26/07/10	6,830	7,100	6,760	6,890	+60	+0.878477	531,400	-
[3498]	26/07/09	6,690	6,870	6,530	6,830	+110	+1.636905	404,500	-
[3498]	26/07/08	6,920	6,950	6,450	6,720	-180	-2.608696	627,500	-
[3498]	26/07/07	6,730	6,980	6,610	6,900	+270	+4.072398	740,800	-
[3498]	26/07/06	6,300	6,810	6,290	6,630	-420	-5.957447	1,833,300	-
[3498]	26/07/03	7,100	7,110	6,900	7,050	+50	+0.714286	554,100	-
[3498]	26/07/02	6,950	7,170	6,900	7,000	+150	+2.189781	608,700	-
[3498]	26/07/01	6,700	6,880	6,680	6,850	+110	+1.632047	395,300	-
[3498]	26/06/30	6,850	6,850	6,660	6,740	-50	-0.736377	491,800	-
[3498]	26/06/29	6,690	6,810	6,600	6,790	+160	+2.413273	470,500	-
[3498]	26/06/26	6,710	6,790	6,530	6,630	-120	-1.777778	384,800	-
[3498]	26/06/25	6,540	6,800	6,420	6,750	+380	+5.965463	487,600	-
[3498]	26/06/24	6,520	6,570	6,290	6,370	+10	+0.157233	358,200	-
[3498]	26/06/23	6,270	6,510	6,190	6,360	+10	+0.15748	436,400	-
[3498]	26/06/22	6,230	6,420	6,210	6,350	+100	+1.6	306,600	-
[3498]	26/06/19	6,860	6,900	6,240	6,250	-610	-8.892128	810,600	-
[3498]	26/06/18	6,500	6,990	6,480	6,860	+350	+5.376344	938,800	-
[3498]	26/06/17	6,190	6,570	6,190	6,510	+360	+5.853659	566,600	-
[3498]	26/06/16	6,310	6,320	6,050	6,150	-130	-2.070064	471,000	-
[3498]	26/06/15	5,910	6,460	5,910	6,280	+500	+8.650519	994,700	-
[3498]	26/06/12	5,720	5,780	5,650	5,780	+130	+2.300885	282,300	-
[3498]	26/06/11	5,650	5,750	5,590	5,650	-30	-0.528169	300,600	-
[3498]	26/06/10	5,650	5,690	5,570	5,680	+130	+2.342342	257,400	-
[3498]	26/06/09	5,630	5,730	5,520	5,550	-20	-0.359066	234,400	-
[3498]	26/06/08	5,670	5,760	5,510	5,570	-140	-2.451839	447,900	-
[3498]	26/06/05	5,640	5,800	5,610	5,710	+160	+2.882883	281,500	-
[3498]	26/06/04	5,750	5,750	5,520	5,550	-260	-4.475043	518,200	-
[3498]	26/06/03	5,710	5,890	5,670	5,810	+80	+1.396161	301,600	-
[3498]	26/06/02	5,800	5,830	5,720	5,730	-200	-3.372681	329,500	-
[3498]	26/06/01	6,120	6,120	5,820	5,930	-150	-2.467105	335,500	-
[3498]	26/05/29	5,950	6,130	5,890	6,080	+190	+3.225806	466,700	-
[3498]	26/05/28	5,820	6,000	5,770	5,890	+70	+1.202749	486,000	-
[3498]	26/05/27	5,730	5,820	5,660	5,820	+60	+1.041667	269,100	-
[3498]	26/05/26	5,600	5,790	5,510	5,760	+60	+1.052632	403,200	-
[3498]	26/05/25	5,890	5,930	5,630	5,700	-40	-0.696864	389,200	-
[3498]	26/05/22	5,870	5,870	5,700	5,740	-130	-2.214651	519,600	-
[3498]	26/05/21	5,950	6,040	5,870	5,870	+40	+0.686106	364,600	-
[3498]	26/05/20	6,070	6,070	5,800	5,830	-240	-3.953871	467,500	-
[3498]	26/05/19	6,070	6,210	6,010	6,070	+90	+1.505017	245,700	-
[3498]	26/05/18	6,070	6,140	5,890	5,980	-40	-0.664452	446,000	-
[3498]	26/05/15	6,130	6,160	6,020	6,020	-80	-1.311475	182,700	-
[3498]	26/05/14	6,160	6,180	6,020	6,100	-80	-1.294498	337,700	-
[3498]	26/05/13	6,150	6,240	6,150	6,180	+10	+0.162075	162,400	-
[3498]	26/05/12	6,400	6,410	6,170	6,170	-210	-3.291536	403,700	-
[3498]	26/05/11	6,350	6,490	6,320	6,380	-20	-0.3125	275,600	-
[3498]	26/05/08	6,470	6,480	6,320	6,400	-30	-0.466563	226,100	-
[3498]	26/05/07	6,500	6,570	6,360	6,430	-30	-0.464396	348,300	-
[3498]	26/05/01	6,500	6,530	6,340	6,460	+20	+0.310559	207,500	-
[3498]	26/04/30	6,480	6,540	6,440	6,440	-140	-2.12766	173,900	-
[3498]	26/04/28	6,450	6,580	6,410	6,580	+170	+2.652106	239,700	-
[3498]	26/04/27	6,470	6,490	6,340	6,410	-80	-1.232666	291,900	-
[3498]	26/04/24	6,610	6,660	6,490	6,490	-150	-2.259036	226,600	-
[3498]	26/04/23	6,900	6,930	6,520	6,640	-310	-4.460432	695,000	-
[3498]	26/04/22	7,050	7,060	6,910	6,950	-70	-0.997151	422,200	-
[3498]	26/04/21	6,700	7,050	6,700	7,020	+320	+4.776119	568,200	-
[3498]	26/04/20	6,460	6,760	6,430	6,700	+300	+4.6875	424,900	-
[3498]	26/04/17	6,360	6,450	6,300	6,400	+10	+0.156495	304,300	-
[3498]	26/04/16	6,410	6,470	6,350	6,390	+50	+0.788644	309,300	-
[3498]	26/04/15	6,350	6,390	6,300	6,340	+70	+1.116427	234,700	-
[3498]	26/04/14	6,390	6,470	6,270	6,270	-90	-1.415094	333,100	-
[3498]	26/04/13	6,200	6,360	6,200	6,360	+80	+1.273885	269,200	-
[3498]	26/04/10	6,340	6,360	6,200	6,280	-60	-0.946372	370,100	-
[3498]	26/04/09	6,530	6,570	6,330	6,340	-280	-4.229607	432,600	-
[3498]	26/04/08	6,600	6,700	6,480	6,620	+260	+4.08805	656,800	-
[3498]	26/04/07	6,370	6,470	6,330	6,360	+40	+0.632911	395,600	-
[3498]	26/04/06	6,640	6,690	6,320	6,320	-420	-6.231454	954,200	-
[3498]	26/04/03	6,600	6,950	6,570	6,740	+240	+3.692308	1,262,900	-
[3498]	26/04/02	6,720	6,780	6,460	6,500	-210	-3.129657	710,700	-
[3498]	26/04/01	6,460	6,710	6,380	6,710	+440	+7.017544	408,400	-
[3498]	26/03/31	6,270	6,390	6,180	6,270	+10	+0.159744	291,600	-
[3498]	26/03/30	6,260	6,290	6,170	6,260	-190	-2.945736	369,400	-
[3498]	26/03/27	6,350	6,510	6,320	6,450	+70	+1.097179	241,100	-
[3498]	26/03/26	6,460	6,510	6,330	6,380	-100	-1.54321	220,700	-
[3498]	26/03/25	6,420	6,520	6,370	6,480	+210	+3.349282	224,700	-
[3498]	26/03/24	6,320	6,350	6,200	6,270	+120	+1.95122	244,800	-
[3498]	26/03/23	6,230	6,250	6,040	6,150	-280	-4.354588	429,800	-
[3498]	26/03/19	6,450	6,540	6,410	6,430	-190	-2.870091	483,600	-
[3498]	26/03/18	6,560	6,630	6,530	6,620	+130	+2.003082	229,500	-
[3498]	26/03/17	6,540	6,580	6,470	6,490	+50	+0.776398	267,000	-
[3498]	26/03/16	6,580	6,640	6,420	6,440	-240	-3.592814	469,200	-
[3498]	26/03/13	6,910	6,950	6,680	6,680	-300	-4.297994	472,300	-
[3498]	26/03/12	7,050	7,060	6,900	6,980	-150	-2.103787	305,400	-
[3498]	26/03/11	7,200	7,200	7,020	7,130	+10	+0.140449	259,600	-
[3498]	26/03/10	7,180	7,240	7,090	7,120	+130	+1.8598	268,400	-
[3498]	26/03/09	6,810	6,990	6,730	6,990	-260	-3.586207	521,000	-
[3498]	26/03/06	7,170	7,290	7,140	7,250	+50	+0.694444	197,100	-
[3498]	26/03/05	7,160	7,290	7,160	7,200	+450	+6.666667	631,800	-
[3498]	26/03/04	6,930	7,000	6,630	6,750	-310	-4.390935	669,800	-
[3498]	26/03/03	7,370	7,450	7,060	7,060	-340	-4.594595	458,500	-
[3498]	26/03/02	7,440	7,500	7,330	7,400	-410	-5.24968	444,100	-
[3498]	26/02/27	7,800	7,930	7,720	7,810	+100	+1.297017	381,800	-
[3498]	26/02/26	7,690	7,790	7,650	7,710	+80	+1.048493	259,300	-
[3498]	26/02/25	7,580	7,630	7,480	7,630	+280	+3.809524	377,800	-
[3498]	26/02/24	7,370	7,480	7,330	7,350	0	0	238,400	-
[3498]	26/02/20	7,540	7,550	7,350	7,350	-230	-3.034301	252,400	-
[3498]	26/02/19	7,660	7,680	7,570	7,580	0	0	200,700	-
[3498]	26/02/18	7,490	7,640	7,470	7,580	+140	+1.88172	273,100	-
[3498]	26/02/17	7,420	7,590	7,380	7,440	+50	+0.67659	257,000	-
[3498]	26/02/16	7,240	7,460	7,200	7,390	+240	+3.356643	297,900	-
[3498]	26/02/13	7,280	7,310	7,130	7,150	-240	-3.247632	240,700	-
[3498]	26/02/12	7,300	7,390	7,270	7,390	+100	+1.371742	243,700	-
[3498]	26/02/10	7,110	7,350	7,100	7,290	+190	+2.676056	290,300	-
[3498]	26/02/09	7,330	7,360	7,090	7,100	-100	-1.388889	313,800	-
[3498]	26/02/06	7,080	7,320	6,970	7,200	+70	+0.981767	402,200	-
[3498]	26/02/05	6,980	7,210	6,950	7,130	+140	+2.002861	408,200	-
[3498]	26/02/04	7,060	7,060	6,990	6,990	-100	-1.410437	447,800	-
[3498]	26/02/03	7,240	7,280	7,060	7,090	-160	-2.206897	688,000	-
[3498]	26/02/02	7,470	7,500	7,230	7,250	-220	-2.945114	393,700	-
[3498]	26/01/30	7,430	7,510	7,390	7,470	+40	+0.538358	235,900	-
[3498]	26/01/29	7,510	7,510	7,350	7,430	-80	-1.065246	257,900	-
[3498]	26/01/28	7,550	7,570	7,320	7,510	-140	-1.830065	443,500	-
[3498]	26/01/27	7,380	7,650	7,320	7,650	+250	+3.378378	424,500	-
[3498]	26/01/26	7,380	7,470	7,320	7,400	-50	-0.671141	395,400	-
[3498]	26/01/23	7,710	7,760	7,450	7,450	-330	-4.241645	641,300	-
[3498]	26/01/22	7,910	7,960	7,740	7,780	-240	-2.992519	618,500	-
[3498]	26/01/21	8,300	8,350	7,940	8,020	-490	-5.757932	961,600	-
[3498]	26/01/20	8,320	8,580	8,320	8,510	+170	+2.038369	716,900	-
[3498]	26/01/19	8,590	8,590	8,300	8,340	-250	-2.910361	596,000	-
[3498]	26/01/16	8,140	8,590	8,110	8,590	+450	+5.528256	1,351,100	-
[3498]	26/01/15	7,650	8,140	7,620	8,140	+580	+7.671958	1,436,100	-
[3498]	26/01/14	7,650	7,810	7,360	7,560	+210	+2.857143	1,244,200	-
[3498]	26/01/13	7,510	7,520	7,240	7,350	-100	-1.342282	947,300	-
[3498]	26/01/09	7,490	7,500	7,400	7,450	-20	-0.267738	375,200	-
[3498]	26/01/08	7,420	7,480	7,370	7,470	+50	+0.673854	428,100	-
[3498]	26/01/07	7,380	7,460	7,330	7,420	-30	-0.402685	599,500	-
[3498]	26/01/06	7,490	7,640	7,350	7,450	+30	+0.404313	764,200	-
[3498]	26/01/05	7,360	7,420	7,240	7,420	+70	+0.952381	454,100	-
[3498]	25/12/30	7,360	7,420	7,260	7,350	-40	-0.541272	494,700	-
[3498]	25/12/29	7,440	7,510	7,380	7,390	+20	+0.27137	426,500	-
[3498]	25/12/26	7,430	7,470	7,330	7,370	-80	-1.073826	747,700	-
[3498]	25/12/25	7,500	7,540	7,400	7,450	-70	-0.930851	450,000	-
[3498]	25/12/24	7,600	7,680	7,480	7,520	-80	-1.052632	351,100	-
[3498]	25/12/23	7,530	7,660	7,520	7,600	+110	+1.468625	348,500	-
[3498]	25/12/22	7,550	7,560	7,440	7,490	-60	-0.794702	443,600	-
[3498]	25/12/19	7,800	7,810	7,530	7,550	-270	-3.452685	796,700	-
[3498]	25/12/18	7,800	7,890	7,760	7,820	-20	-0.255102	312,200	-
[3498]	25/12/17	8,050	8,070	7,640	7,840	-230	-2.850062	855,100	-
[3498]	25/12/16	8,100	8,110	7,950	8,070	-40	-0.493218	220,000	-
[3498]	25/12/15	8,160	8,180	8,060	8,110	+40	+0.495663	322,900	-
[3498]	25/12/12	7,890	8,160	7,880	8,070	+230	+2.933673	659,000	-
[3498]	25/12/11	7,920	7,940	7,810	7,840	-70	-0.884956	403,800	-
[3498]	25/12/10	7,830	7,960	7,800	7,910	+20	+0.253485	300,500	-
[3498]	25/12/09	7,940	7,970	7,830	7,890	-60	-0.754717	263,400	-
[3498]	25/12/08	7,900	8,000	7,700	7,950	+10	+0.125945	395,300	-
[3498]	25/12/05	7,830	7,990	7,810	7,940	+140	+1.794872	373,200	-
[3498]	25/12/04	7,700	7,870	7,690	7,800	+80	+1.036269	392,300	-
[3498]	25/12/03	7,700	7,790	7,680	7,720	+50	+0.65189	390,900	-
[3498]	25/12/02	7,840	7,910	7,670	7,670	-230	-2.911392	551,200	-
[3498]	25/12/01	8,130	8,130	7,870	7,900	-220	-2.70936	524,200	-
[3498]	25/11/28	8,400	8,400	8,070	8,120	-220	-2.63789	434,500	-
[3498]	25/11/27	8,250	8,390	8,240	8,340	+140	+1.707317	455,800	-
[3498]	25/11/26	8,020	8,200	8,000	8,200	+190	+2.372035	397,100	-
[3498]	25/11/25	8,170	8,170	7,940	8,010	-10	-0.124688	455,100	-
[3498]	25/11/21	7,840	8,020	7,760	8,020	+40	+0.501253	489,400	-
[3498]	25/11/20	8,080	8,200	7,980	7,980	+50	+0.630517	514,000	-
[3498]	25/11/19	8,020	8,120	7,860	7,930	0	0	637,700	-
[3498]	25/11/18	8,230	8,250	7,880	7,930	-470	-5.595238	1,040,700	-
[3498]	25/11/17	8,480	8,510	8,250	8,400	-160	-1.869159	625,400	-
[3498]	25/11/14	8,380	8,850	8,360	8,560	+30	+0.3517	1,581,700	-
[3498]	25/11/13	8,250	8,550	8,210	8,530	+320	+3.897686	2,017,100	-
[3498]	25/11/12	8,200	8,360	8,140	8,210	+100	+1.233046	948,600	-
[3498]	25/11/11	8,200	8,280	8,100	8,110	-120	-1.45808	532,800	-
[3498]	25/11/10	8,110	8,370	8,040	8,230	+230	+2.875	1,040,300	-
[3498]	25/11/07	7,970	8,090	7,810	8,000	+100	+1.265823	977,500	-
[3498]	25/11/06	8,070	8,210	7,900	7,900	-140	-1.741294	2,553,100	-
[3498]	25/11/05	8,300	8,370	8,010	8,040	-270	-3.249097	1,702,500	-
[3498]	25/11/04	8,360	8,430	8,290	8,310	-100	-1.189061	557,100	-
[3498]	25/10/31	8,300	8,490	8,180	8,410	+160	+1.939394	1,075,200	-
[3498]	25/10/30	8,400	8,560	8,200	8,250	-150	-1.785714	1,070,900	-
[3498]	25/10/29	8,700	8,780	8,350	8,400	-390	-4.43686	1,266,700	-
[3498]	25/10/28	8,690	9,000	8,530	8,790	+400	+4.76758	3,593,700	-
[3498]	25/10/27	8,650	8,710	8,390	8,390	-1,500	-15.166835	2,845,600	-
[3498]	25/10/24	10,200	10,200	9,860	9,890	-160	-1.59204	672,300	-
[3498]	25/10/23	9,950	10,160	9,900	10,050	-10	-0.099404	514,900	-
[3498]	25/10/22	9,740	10,160	9,620	10,060	+380	+3.92562	1,137,200	-
[3498]	25/10/21	9,800	9,920	9,640	9,680	-50	-0.513875	743,700	-
[3498]	25/10/20	9,450	9,770	9,380	9,730	+640	+7.040704	1,152,000	-
[3498]	25/10/17	9,150	9,210	9,050	9,090	-140	-1.516793	281,600	-
[3498]	25/10/16	9,400	9,460	9,150	9,230	-60	-0.645856	401,300	-
[3498]	25/10/15	9,230	9,410	9,220	9,290	+160	+1.752464	372,100	-
[3498]	25/10/14	9,520	9,690	9,110	9,130	-320	-3.386243	707,900	-
[3498]	25/10/10	9,800	9,950	9,430	9,450	-480	-4.833837	656,000	-
[3498]	25/10/09	9,240	9,940	9,120	9,930	+640	+6.889128	1,203,900	-
[3498]	25/10/08	9,630	9,710	9,280	9,290	-380	-3.929679	1,104,600	-
[3498]	25/10/07	9,990	10,050	9,650	9,670	-330	-3.3	1,078,500	-
[3498]	25/10/06	10,720	10,880	9,780	10,000	-10	-0.0999	1,902,400	-
[3498]	25/10/03	9,820	10,350	9,560	10,010	+790	+8.56833	4,230,200	-
[3498]	25/10/02	9,450	9,600	9,050	9,220	-180	-1.914894	882,300	-
[3498]	25/10/01	9,520	9,560	9,270	9,400	-200	-2.083333	414,400	-
[3498]	25/09/30	9,820	9,840	9,530	9,600	-280	-2.834008	505,000	-
[3498]	25/09/29	9,420	9,960	9,360	9,880	+490	+5.218317	919,600	-
[3498]	25/09/26	9,460	9,530	9,280	9,390	-40	-0.424178	351,000	-
[3498]	25/09/25	9,460	9,520	9,360	9,430	+40	+0.425985	256,200	-
[3498]	25/09/24	9,540	9,550	9,290	9,390	-50	-0.529661	271,200	-
[3498]	25/09/22	9,350	9,540	9,340	9,440	+220	+2.386117	625,400	-
[3498]	25/09/19	9,150	9,220	8,990	9,220	+70	+0.765027	487,700	-
[3498]	25/09/18	9,100	9,270	9,080	9,150	+80	+0.882029	342,000	-
[3498]	25/09/17	9,070	9,150	9,030	9,070	-40	-0.439078	227,600	-
[3498]	25/09/16	9,020	9,130	8,980	9,110	+110	+1.222222	315,500	-
[3498]	25/09/12	8,930	9,080	8,850	9,000	+160	+1.809955	451,300	-
[3498]	25/09/11	8,770	8,910	8,710	8,840	+70	+0.798176	249,300	-
[3498]	25/09/10	8,720	8,820	8,610	8,770	+90	+1.036866	296,100	-
[3498]	25/09/09	9,210	9,240	8,660	8,680	-450	-4.928806	662,100	-
[3498]	25/09/08	8,690	9,180	8,690	9,130	+510	+5.916473	665,500	-
[3498]	25/09/05	8,690	8,740	8,540	8,620	-40	-0.461894	248,600	-