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
[3138]	26/10/29	1,157	1,177	1,156	1,170	-5.0	-0.43	1,200	3,863,809,280
[3138]	26/10/28	1,151	1,176	1,151	1,175	+7.0	+0.60	1,600	3,880,321,280
[3138]	26/10/27	1,168	1,170	1,150	1,168	0	+0.00	3,100	3,857,204,480
[3138]	26/10/26	1,180	1,182	1,168	1,168	+4.0	+0.34	900	3,857,204,480
[3138]	26/10/23	1,183	1,183	1,153	1,164	+3.0	+0.26	2,500	3,843,994,880
[3138]	26/10/22	1,163	1,163	1,152	1,161	-8.0	-0.68	1,700	3,834,087,680
[3138]	26/10/21	1,168	1,175	1,155	1,169	+16.0	+1.39	1,700	3,860,506,880
[3138]	26/10/20	1,176	1,193	1,129	1,153	-32.0	-2.70	9,200	3,807,668,480
[3138]	26/10/19	1,184	1,195	1,175	1,185	-4.0	-0.34	4,700	3,913,345,280
[3138]	26/10/16	1,181	1,190	1,181	1,189	-7.0	-0.59	2,200	3,926,554,880
[3138]	26/10/15	1,199	1,200	1,185	1,196	-4.0	-0.33	6,100	3,949,671,680
[3138]	26/10/14	1,202	1,202	1,198	1,200	-1.0	-0.08	1,700	3,962,881,280
[3138]	26/10/13	1,198	1,201	1,197	1,201	+2.0	+0.17	3,200	3,966,183,680
[3138]	26/10/09	1,207	1,213	1,199	1,199	-5.0	-0.42	1,800	3,959,578,880
[3138]	26/10/08	1,205	1,216	1,199	1,204	+4.0	+0.33	1,800	3,976,090,880
[3138]	26/10/07	1,205	1,206	1,200	1,200	-5.0	-0.41	4,600	3,962,881,280
[3138]	26/10/06	1,204	1,210	1,200	1,205	+2.0	+0.17	8,600	3,979,393,280
[3138]	26/10/05	1,200	1,203	1,196	1,203	+5.0	+0.42	3,300	3,972,788,480
[3138]	26/10/02	1,197	1,198	1,191	1,198	+1.0	+0.08	1,900	3,956,276,480
[3138]	26/10/01	1,178	1,198	1,178	1,197	+27.0	+2.31	4,800	3,952,974,080
[3138]	26/09/30	1,157	1,181	1,157	1,170	+10.0	+0.86	3,500	3,863,809,280
[3138]	26/09/29	1,160	1,161	1,159	1,160	0	+0.00	2,400	3,830,785,280
[3138]	26/09/28	1,166	1,166	1,160	1,160	-1.0	-0.09	2,600	3,830,785,280
[3138]	26/09/25	1,160	1,173	1,160	1,161	+6.0	+0.52	1,600	3,834,087,680
[3138]	26/09/24	1,150	1,163	1,150	1,155	+15.0	+1.32	4,600	3,814,273,280
[3138]	26/09/18	1,140	1,140	1,140	1,140	0	+0.00	700	3,764,737,024
[3138]	26/09/17	1,140	1,140	1,140	1,140	-1.0	-0.09	800	3,764,737,024
[3138]	26/09/16	1,157	1,157	1,141	1,141	-17.0	-1.47	900	3,768,039,424
[3138]	26/09/15	1,134	1,158	1,134	1,158	+39.0	+3.49	1,400	3,824,180,480
[3138]	26/09/14	1,124	1,158	1,119	1,119	-5.0	-0.44	2,900	3,695,386,624
[3138]	26/09/11	1,130	1,130	1,123	1,124	-6.0	-0.53	700	3,711,898,624
[3138]	26/09/10	1,130	1,130	1,130	1,130	+2.0	+0.18	200	3,731,713,024
[3138]	26/09/09	1,129	1,140	1,125	1,128	-4.0	-0.35	2,400	3,725,108,224
[3138]	26/09/08	1,132	1,132	1,126	1,132	0	+0.00	3,500	3,738,317,824
[3138]	26/09/07	1,124	1,132	1,124	1,132	0	+0.00	2,700	3,738,317,824
[3138]	26/09/04	1,132	1,134	1,131	1,132	-12.0	-1.05	3,300	3,738,317,824
[3138]	26/09/03	1,149	1,152	1,139	1,144	+4.0	+0.35	3,500	3,777,946,624
[3138]	26/09/02	1,139	1,140	1,131	1,140	+3.0	+0.26	1,100	3,764,737,024
[3138]	26/09/01	1,140	1,140	1,137	1,137	-1.0	-0.09	1,700	3,754,829,824
[3138]	26/08/31	1,125	1,138	1,124	1,138	+14.0	+1.25	1,600	3,758,132,224
[3138]	26/08/28	1,104	1,139	1,102	1,124	+10.0	+0.90	3,300	3,711,898,624
[3138]	26/08/27	1,120	1,125	1,114	1,114	-7.0	-0.62	2,000	3,678,874,624
[3138]	26/08/26	1,119	1,139	1,119	1,121	-14.0	-1.23	2,900	3,701,991,424
[3138]	26/08/25	1,132	1,135	1,128	1,135	+3.0	+0.27	1,600	3,748,225,024
[3138]	26/08/24	1,131	1,132	1,130	1,132	+2.0	+0.18	2,700	3,738,317,824
[3138]	26/08/21	1,136	1,142	1,130	1,130	-14.0	-1.22	1,400	3,731,713,024
[3138]	26/08/20	1,134	1,147	1,134	1,144	-2.0	-0.17	2,200	3,777,946,624
[3138]	26/08/19	1,146	1,146	1,124	1,146	+1.0	+0.09	2,400	3,784,551,424
[3138]	26/08/18	1,140	1,145	1,132	1,145	+13.0	+1.15	1,300	3,781,249,024
[3138]	26/08/17	1,140	1,140	1,132	1,132	-10.0	-0.88	1,900	3,738,317,824
[3138]	26/08/14	1,130	1,142	1,130	1,142	+12.0	+1.06	1,900	3,771,341,824
[3138]	26/08/13	1,139	1,142	1,116	1,130	+9.0	+0.80	1,800	3,731,713,024
[3138]	26/08/12	1,130	1,142	1,119	1,121	-13.0	-1.15	4,000	3,701,991,424
[3138]	26/08/10	1,139	1,139	1,105	1,134	-4.0	-0.35	1,100	3,744,922,624
[3138]	26/08/07	1,140	1,140	1,138	1,138	+23.0	+2.06	500	3,758,132,224
[3138]	26/08/06	1,111	1,115	1,111	1,115	+6.0	+0.54	1,000	3,682,177,024
[3138]	26/08/05	1,106	1,113	1,106	1,109	-27.0	-2.38	500	3,662,362,624
[3138]	26/08/04	1,089	1,136	1,086	1,136	+44.0	+4.03	1,600	3,751,527,424
[3138]	26/08/03	1,100	1,110	1,092	1,092	-40.0	-3.53	8,600	3,606,221,824
[3138]	26/07/31	1,129	1,149	1,125	1,132	0	+0.00	5,600	3,738,317,824
[3138]	26/07/30	1,126	1,156	1,126	1,132	+5.0	+0.44	1,000	3,738,317,824
[3138]	26/07/29	1,168	1,168	1,124	1,127	-21.0	-1.83	3,500	3,721,805,824
[3138]	26/07/28	1,170	1,170	1,148	1,148	-22.0	-1.88	4,300	3,791,156,224
[3138]	26/07/27	1,167	1,173	1,167	1,170	-3.0	-0.26	1,200	3,863,809,280
[3138]	26/07/24	1,176	1,179	1,165	1,173	+3.0	+0.26	2,300	3,873,716,480
[3138]	26/07/23	1,163	1,170	1,163	1,170	0	+0.00	1,100	3,863,809,280
[3138]	26/07/22	－	－	－	1,170	－	－	0	-
[3138]	26/07/21	1,175	1,176	1,170	1,170	+17	+1.47	1,300	-
[3138]	26/07/17	1,174	1,175	1,153	1,153	-21	-1.79	3,400	-
[3138]	26/07/16	1,157	1,174	1,157	1,174	+17	+1.47	1,400	-
[3138]	26/07/15	1,162	1,162	1,155	1,157	-13	-1.11	400	-
[3138]	26/07/14	1,169	1,170	1,152	1,170	0	0.00	2,200	-
[3138]	26/07/13	1,175	1,175	1,170	1,170	-5	-0.43	500	-
[3138]	26/07/10	1,160	1,175	1,150	1,175	+22	+1.91	2,500	-
[3138]	26/07/09	1,150	1,154	1,149	1,153	+4	+0.35	2,300	-
[3138]	26/07/08	1,140	1,149	1,121	1,149	+19	+1.68	1,300	-
[3138]	26/07/07	1,105	1,130	1,105	1,130	+26	+2.36	1,300	-
[3138]	26/07/06	1,101	1,104	1,101	1,104	+2	+0.18	500	-
[3138]	26/07/03	1,098	1,126	1,095	1,102	+4	+0.36	2,000	-
[3138]	26/07/02	1,097	1,099	1,083	1,098	+1	+0.09	2,300	-
[3138]	26/07/01	1,092	1,098	1,082	1,097	+4	+0.37	1,900	-
[3138]	26/06/30	1,108	1,111	1,093	1,093	-22	-1.97	2,800	-
[3138]	26/06/29	1,062	1,135	1,050	1,115	-37	-3.21	4,400	-
[3138]	26/06/26	1,146	1,160	1,146	1,152	+2	+0.17	8,000	-
[3138]	26/06/25	1,150	1,150	1,142	1,150	+8	+0.70	7,600	-
[3138]	26/06/24	1,148	1,150	1,141	1,142	+2	+0.18	3,400	-
[3138]	26/06/23	1,144	1,149	1,140	1,140	-10	-0.87	3,100	-
[3138]	26/06/22	1,146	1,150	1,143	1,150	+13	+1.14	3,000	-
[3138]	26/06/19	1,150	1,150	1,137	1,137	-5	-0.44	2,000	-
[3138]	26/06/18	1,152	1,152	1,141	1,142	-13	-1.13	2,600	-
[3138]	26/06/17	1,161	1,161	1,146	1,155	-6	-0.52	4,000	-
[3138]	26/06/16	1,173	1,173	1,161	1,161	-10	-0.85	2,400	-
[3138]	26/06/15	1,165	1,172	1,163	1,171	+13	+1.12	3,200	-
[3138]	26/06/12	1,158	1,158	1,144	1,158	+3	+0.26	2,200	-
[3138]	26/06/11	1,155	1,157	1,152	1,155	0	0.00	1,600	-
[3138]	26/06/10	1,153	1,155	1,150	1,155	+6	+0.52	2,900	-
[3138]	26/06/09	1,149	1,149	1,140	1,149	+12	+1.06	2,500	-
[3138]	26/06/08	1,139	1,140	1,137	1,137	+7	+0.62	2,900	-
[3138]	26/06/05	1,138	1,138	1,130	1,130	-8	-0.70	600	-
[3138]	26/06/04	1,119	1,138	1,119	1,138	+13	+1.16	1,700	-
[3138]	26/06/03	1,138	1,138	1,120	1,125	-12	-1.06	1,500	-
[3138]	26/06/02	1,130	1,137	1,121	1,137	+4	+0.35	1,900	-
[3138]	26/06/01	1,127	1,133	1,127	1,133	+13	+1.16	1,500	-
[3138]	26/05/29	1,120	1,121	1,120	1,120	-1	-0.09	1,700	-
[3138]	26/05/28	1,134	1,134	1,121	1,121	-13	-1.15	600	-
[3138]	26/05/27	1,123	1,138	1,121	1,134	+3	+0.27	2,100	-
[3138]	26/05/26	1,121	1,131	1,119	1,131	+2	+0.18	1,800	-
[3138]	26/05/25	1,139	1,139	1,127	1,129	-10	-0.88	1,000	-
[3138]	26/05/22	1,136	1,139	1,135	1,139	+14.0	+1.24	1,200	-
[3138]	26/05/21	1,139	1,139	1,125	1,125	-4.0	-0.35	700	-
[3138]	26/05/20	1,130	1,130	1,068	1,129	-1.0	-0.09	7,900	-
[3138]	26/05/19	1,131	1,149	1,130	1,130	+6.0	+0.53	2,400	-
[3138]	26/05/18	1,122	1,130	1,120	1,124	-12.0	-1.06	3,200	-
[3138]	26/05/15	1,137	1,137	1,127	1,136	0	+0.00	4,400	-
[3138]	26/05/14	1,150	1,150	1,136	1,136	-3.0	-0.26	1,700	-
[3138]	26/05/13	1,151	1,151	1,137	1,139	+4.0	+0.35	2,700	-
[3138]	26/05/12	1,144	1,146	1,135	1,135	-9.0	-0.79	2,900	-
[3138]	26/05/11	1,133	1,144	1,133	1,144	+11.0	+0.97	1,900	-
[3138]	26/05/08	1,131	1,145	1,131	1,133	+2.0	+0.18	600	-
[3138]	26/05/07	1,130	1,144	1,130	1,131	-8.0	-0.70	3,900	-
[3138]	26/05/01	1,144	1,144	1,131	1,139	0	+0.00	1,200	-
[3138]	26/04/30	1,145	1,150	1,136	1,139	-3.0	-0.26	1,200	-
[3138]	26/04/28	1,140	1,150	1,135	1,142	-3.0	-0.26	2,300	-
[3138]	26/04/27	1,154	1,154	1,134	1,145	+20	+1.78	3,600	-
[3138]	26/04/24	1,140	1,140	1,118	1,125	-3	-0.27	1,400	-
[3138]	26/04/23	1,134	1,134	1,117	1,128	-14	-1.23	2,900	-
[3138]	26/04/22	1,143	1,143	1,130	1,142	0	0.00	2,000	-
[3138]	26/04/21	1,160	1,160	1,131	1,142	-18	-1.55	4,900	-
[3138]	26/04/20	1,173	1,174	1,127	1,160	-16	-1.36	11,000	-
[3138]	26/04/17	1,173	1,182	1,172	1,176	+5	+0.43	4,600	-
[3138]	26/04/16	1,160	1,171	1,156	1,171	+20	+1.74	6,500	-
[3138]	26/04/15	1,153	1,155	1,150	1,151	+6	+0.52	3,400	-
[3138]	26/04/14	1,138	1,154	1,138	1,145	+7	+0.62	7,900	-
[3138]	26/04/13	1,128	1,138	1,127	1,138	0	0.00	2,400	-
[3138]	26/04/10	1,135	1,138	1,127	1,138	+8	+0.71	3,500	-
[3138]	26/04/09	1,123	1,133	1,123	1,130	+7	+0.62	2,300	-
[3138]	26/04/08	1,129	1,129	1,122	1,123	-6	-0.53	2,900	-
[3138]	26/04/07	1,111	1,130	1,111	1,129	+19	+1.71	5,000	-
[3138]	26/04/06	1,112	1,116	1,110	1,110	-9	-0.80	5,300	-
[3138]	26/04/03	1,120	1,120	1,100	1,119	0	0.00	11,700	-
[3138]	26/04/02	1,100	1,134	1,100	1,119	+29	+2.66	11,100	-
[3138]	26/04/01	1,078	1,091	1,065	1,090	+11	+1.02	5,900	-
[3138]	26/03/31	1,066	1,084	1,065	1,079	+29	+2.76	5,800	-
[3138]	26/03/30	1,056	1,056	1,048	1,050	-6	-0.57	4,800	-
[3138]	26/03/27	1,048	1,058	1,041	1,056	+5	+0.48	3,700	-
[3138]	26/03/26	1,043	1,051	1,037	1,051	+1	+0.10	2,000	-
[3138]	26/03/25	1,033	1,051	1,033	1,050	+25	+2.44	3,300	-
[3138]	26/03/24	1,015	1,031	1,015	1,025	+11	+1.08	2,500	-
[3138]	26/03/23	1,000	1,033	1,000	1,014	-36	-3.43	11,800	-
[3138]	26/03/19	1,049	1,050	1,039	1,050	+10	+0.96	3,200	-
[3138]	26/03/18	1,037	1,049	1,037	1,040	+3	+0.29	1,300	-
[3138]	26/03/17	1,040	1,040	1,037	1,037	-3	-0.29	2,200	-
[3138]	26/03/16	1,037	1,040	1,037	1,040	-9	-0.86	2,600	-
[3138]	26/03/13	1,048	1,049	1,041	1,049	+1	+0.10	2,100	-
[3138]	26/03/12	1,048	1,049	1,044	1,048	+2	+0.19	2,200	-
[3138]	26/03/11	1,039	1,048	1,038	1,046	+8	+0.77	2,100	-
[3138]	26/03/10	1,025	1,053	1,025	1,038	+19	+1.86	6,300	-
[3138]	26/03/09	1,026	1,028	1,018	1,019	-1	-0.10	8,300	-
[3138]	26/03/06	1,019	1,028	1,019	1,020	-13	-1.26	2,400	-
[3138]	26/03/05	1,010	1,035	1,010	1,033	+28	+2.79	4,100	-
[3138]	26/03/04	1,005	1,024	1,000	1,005	-30	-2.90	16,100	-
[3138]	26/03/03	1,048	1,052	1,030	1,035	-18	-1.71	5,600	-
[3138]	26/03/02	1,050	1,053	1,037	1,053	-3	-0.28	2,200	-
[3138]	26/02/27	1,050	1,056	1,044	1,056	+8	+0.76	4,000	-
[3138]	26/02/26	1,047	1,051	1,033	1,048	+20	+1.95	7,000	-
[3138]	26/02/25	1,022	1,028	1,017	1,028	+12	+1.18	3,900	-
[3138]	26/02/24	1,022	1,023	1,015	1,016	-3	-0.29	6,700	-
[3138]	26/02/20	1,003	1,021	1,003	1,019	+14	+1.39	6,700	-
[3138]	26/02/19	1,031	1,031	1,002	1,005	-27	-2.62	17,900	-
[3138]	26/02/18	1,030	1,040	1,030	1,032	+2	+0.19	2,500	-
[3138]	26/02/17	1,042	1,042	1,030	1,030	-8	-0.77	5,500	-
[3138]	26/02/16	1,041	1,045	1,035	1,038	-7	-0.67	5,200	-
[3138]	26/02/13	1,060	1,060	1,041	1,045	-14	-1.32	5,000	-
[3138]	26/02/12	1,035	1,059	1,035	1,059	+13	+1.24	5,800	-
[3138]	26/02/10	1,039	1,046	1,034	1,046	+14	+1.36	4,600	-
[3138]	26/02/09	1,036	1,037	1,030	1,032	-4	-0.39	5,700	-
[3138]	26/02/06	1,034	1,037	1,026	1,036	+6	+0.58	4,900	-
[3138]	26/02/05	1,031	1,037	1,027	1,030	-1	-0.10	4,800	-
[3138]	26/02/04	1,036	1,036	1,027	1,031	-4	-0.39	2,400	-
[3138]	26/02/03	1,029	1,037	1,028	1,035	+5	+0.49	4,300	-
[3138]	26/02/02	1,029	1,039	1,027	1,030	+2	+0.19	4,200	-
[3138]	26/01/30	1,023	1,033	1,023	1,028	-3	-0.29	3,500	-
[3138]	26/01/29	1,031	1,039	1,020	1,031	-1	-0.10	7,100	-
[3138]	26/01/28	1,045	1,045	1,019	1,032	-6	-0.58	9,200	-
[3138]	26/01/27	1,035	1,045	1,030	1,038	+1	+0.10	9,000	-
[3138]	26/01/26	1,045	1,045	1,034	1,037	0	0.00	11,000	-
[3138]	26/01/23	1,030	1,039	1,030	1,037	+8	+0.78	6,400	-
[3138]	26/01/22	1,027	1,037	1,020	1,029	+4	+0.39	13,700	-
[3138]	26/01/21	1,045	1,045	1,022	1,025	-20	-1.91	13,600	-
[3138]	26/01/20	1,033	1,069	1,025	1,045	+9	+0.87	39,700	-
[3138]	26/01/19	1,080	1,088	1,006	1,036	+6	+0.58	170,800	-
[3138]	26/01/16	880	1,030	877	1,030	+150	+17.05	170,600	-
[3138]	26/01/15	860	880	860	880	+20	+2.33	15,800	-
[3138]	26/01/14	865	869	855	860	-7	-0.81	28,800	-
[3138]	26/01/13	880	882	866	867	-13	-1.48	44,100	-
[3138]	26/01/09	886	886	880	880	0	0.00	7,500	-
[3138]	26/01/08	888	900	880	880	-6	-0.68	16,200	-
[3138]	26/01/07	897	902	884	886	-14	-1.56	10,600	-
[3138]	26/01/06	879	900	879	900	+19	+2.16	16,000	-
[3138]	26/01/05	900	900	878	881	-12	-1.34	31,000	-
[3138]	25/12/30	900	903	886	893	-4	-0.45	37,300	-
[3138]	25/12/29	905	907	891	897	-121	-11.89	118,500	-
[3138]	25/12/26	1,027	1,027	998	1,018	+17	+1.70	47,900	-
[3138]	25/12/25	977	1,047	977	1,001	+24	+2.46	91,000	-
[3138]	25/12/24	995	995	970	977	-6	-0.61	19,200	-
[3138]	25/12/23	1,003	1,003	975	983	+1	+0.10	29,600	-
[3138]	25/12/22	975	1,008	975	982	+9	+0.92	34,300	-
[3138]	25/12/19	952	973	952	973	+25	+2.64	15,500	-
[3138]	25/12/18	958	961	946	948	-6	-0.63	13,900	-
[3138]	25/12/17	931	958	931	954	+20	+2.14	14,700	-
[3138]	25/12/16	937	940	928	934	-5	-0.53	29,300	-
[3138]	25/12/15	958	969	932	939	-14	-1.47	44,400	-
[3138]	25/12/12	960	974	932	953	-7	-0.73	36,300	-
[3138]	25/12/11	1,000	1,008	951	960	-40	-4.00	44,100	-
[3138]	25/12/10	1,012	1,030	980	1,000	-2	-0.20	35,600	-
[3138]	25/12/09	1,100	1,100	972	1,002	-98	-8.91	78,600	-
[3138]	25/12/08	1,095	1,105	1,095	1,100	+5	+0.46	6,500	-
[3138]	25/12/05	1,097	1,097	1,091	1,095	-1	-0.09	3,600	-
[3138]	25/12/04	1,090	1,104	1,090	1,096	+5	+0.46	3,700	-
[3138]	25/12/03	1,091	1,099	1,088	1,091	0	0.00	3,800	-
[3138]	25/12/02	1,092	1,099	1,086	1,091	+5	+0.46	5,300	-
[3138]	25/12/01	1,104	1,104	1,084	1,086	-10	-0.91	9,800	-
[3138]	25/11/28	1,110	1,121	1,096	1,096	-14	-1.26	5,500	-
[3138]	25/11/27	1,096	1,131	1,096	1,110	+19	+1.74	7,700	-
[3138]	25/11/26	1,077	1,093	1,077	1,091	+14	+1.30	3,700	-
[3138]	25/11/25	1,070	1,083	1,056	1,077	+14	+1.32	6,100	-
[3138]	25/11/21	1,050	1,071	1,050	1,063	+10	+0.95	4,700	-
[3138]	25/11/20	1,090	1,093	1,050	1,053	-29	-2.68	10,500	-
[3138]	25/11/19	1,080	1,100	1,078	1,082	-8	-0.73	8,400	-
[3138]	25/11/18	1,133	1,133	1,080	1,090	-44	-3.88	16,800	-
[3138]	25/11/17	1,108	1,134	1,100	1,134	-4	-0.35	6,500	-
[3138]	25/11/14	1,090	1,138	1,079	1,138	+48	+4.40	6,300	-
[3138]	25/11/13	1,141	1,146	1,073	1,090	-51	-4.47	17,700	-
[3138]	25/11/12	1,202	1,209	1,092	1,141	-58	-4.84	21,100	-
[3138]	25/11/11	1,190	1,200	1,184	1,199	+37	+3.18	8,800	-
[3138]	25/11/10	1,146	1,171	1,145	1,162	+22	+1.93	7,200	-
[3138]	25/11/07	1,120	1,154	1,120	1,140	+20	+1.79	7,500	-
[3138]	25/11/06	1,111	1,120	1,107	1,120	+9	+0.81	3,000	-
[3138]	25/11/05	1,100	1,111	1,089	1,111	+11	+1.00	5,900	-
[3138]	25/11/04	1,098	1,112	1,087	1,100	+37	+3.48	10,900	-
[3138]	25/10/31	1,058	1,069	1,052	1,063	+6	+0.57	15,400	-
[3138]	25/10/30	1,058	1,058	1,054	1,057	-1	-0.09	3,200	-
[3138]	25/10/29	1,053	1,058	1,053	1,058	0	0.00	4,600	-
[3138]	25/10/28	1,055	1,058	1,054	1,058	+7	+0.67	2,300	-
[3138]	25/10/27	1,055	1,055	1,051	1,051	+1	+0.10	4,000	-
[3138]	25/10/24	1,046	1,050	1,046	1,050	+4	+0.38	1,600	-
[3138]	25/10/23	1,055	1,055	1,045	1,046	-9	-0.85	4,800	-
[3138]	25/10/22	1,047	1,055	1,046	1,055	+9	+0.86	1,800	-
[3138]	25/10/21	1,050	1,054	1,046	1,046	-3	-0.29	3,300	-
[3138]	25/10/20	1,054	1,055	1,047	1,049	+5	+0.48	6,200	-
[3138]	25/10/17	1,044	1,044	1,040	1,044	+1	+0.10	3,100	-
[3138]	25/10/16	1,041	1,043	1,037	1,043	+5	+0.48	3,800	-
[3138]	25/10/15	1,040	1,044	1,038	1,038	+12	+1.17	5,800	-
[3138]	25/10/14	1,027	1,038	1,022	1,026	-4	-0.39	6,600	-
[3138]	25/10/10	1,026	1,030	1,022	1,030	+3	+0.29	2,700	-
[3138]	25/10/09	1,033	1,034	1,027	1,027	+2	+0.20	5,300	-
[3138]	25/10/08	1,035	1,035	1,025	1,025	-8	-0.77	1,600	-
[3138]	25/10/07	1,034	1,035	1,025	1,033	+5	+0.49	3,400	-
[3138]	25/10/06	1,028	1,034	1,025	1,028	+4	+0.39	2,900	-
[3138]	25/10/03	1,027	1,033	1,020	1,024	+9	+0.89	4,800	-
[3138]	25/10/02	1,030	1,035	1,015	1,015	-27	-2.59	4,500	-
[3138]	25/10/01	1,041	1,042	1,011	1,042	+1	+0.10	8,500	-
[3138]	25/09/30	1,034	1,041	1,027	1,041	+12	+1.17	5,500	-
[3138]	25/09/29	1,030	1,050	1,021	1,029	+9	+0.88	8,100	-
[3138]	25/09/26	1,028	1,029	1,018	1,020	-8	-0.78	6,800	-
[3138]	25/09/25	1,020	1,028	1,010	1,028	+9	+0.88	96,300	-
[3138]	25/09/24	1,019	1,020	1,005	1,019	+1	+0.10	6,000	-
[3138]	25/09/22	1,003	1,018	1,003	1,018	+13	+1.29	4,100	-
[3138]	25/09/19	1,014	1,020	1,000	1,005	-10	-0.99	4,900	-
[3138]	25/09/18	1,006	1,015	1,006	1,015	+10	+1.00	3,100	-
[3138]	25/09/17	1,014	1,014	1,002	1,005	-3	-0.30	4,100	-
[3138]	25/09/16	1,008	1,009	998	1,008	+13	+1.31	4,400	-
[3138]	25/09/12	1,001	1,001	989	995	-5	-0.50	6,800	-
[3138]	25/09/11	1,016	1,016	1,000	1,000	-8	-0.79	6,600	-
[3138]	25/09/10	1,014	1,014	1,008	1,008	+6	+0.60	2,400	-
[3138]	25/09/09	1,002	1,013	1,001	1,002	0	0.00	2,200	-
[3138]	25/09/08	1,000	1,010	1,000	1,002	+3	+0.30	4,700	-
[3138]	25/09/05	1,000	1,004	996	999	-3	-0.30	2,900	-