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
[3139]	26/10/29	3,390	3,405	3,365	3,400	+20.0	+0.59	125,000	34,036,066,304
[3139]	26/10/28	3,460	3,460	3,375	3,380	-95.0	-2.73	68,000	33,835,855,872
[3139]	26/10/27	3,500	3,500	3,465	3,475	-30.0	-0.86	29,300	34,786,861,056
[3139]	26/10/26	3,525	3,530	3,500	3,505	-20.0	-0.57	20,800	35,087,179,776
[3139]	26/10/23	3,525	3,565	3,505	3,525	+25.0	+0.71	30,900	35,287,392,256
[3139]	26/10/22	3,490	3,510	3,480	3,500	+20.0	+0.57	26,000	35,037,126,656
[3139]	26/10/21	3,495	3,495	3,450	3,480	+15.0	+0.43	29,400	34,836,914,176
[3139]	26/10/20	3,480	3,500	3,465	3,465	-15.0	-0.43	22,200	34,686,754,816
[3139]	26/10/19	3,520	3,555	3,480	3,480	-65.0	-1.83	36,800	34,836,914,176
[3139]	26/10/16	3,545	3,555	3,515	3,545	-10.0	-0.28	42,300	35,487,604,736
[3139]	26/10/15	3,505	3,600	3,505	3,555	+85.0	+2.45	64,500	35,587,710,976
[3139]	26/10/14	3,495	3,495	3,465	3,470	-10.0	-0.29	24,200	34,736,807,936
[3139]	26/10/13	3,440	3,485	3,420	3,480	+55.0	+1.61	28,700	34,836,914,176
[3139]	26/10/09	3,385	3,440	3,385	3,425	+40.0	+1.18	20,800	34,286,331,904
[3139]	26/10/08	3,395	3,400	3,360	3,385	-10.0	-0.29	27,000	33,885,908,992
[3139]	26/10/07	3,400	3,415	3,395	3,395	-20.0	-0.59	11,900	33,986,013,184
[3139]	26/10/06	3,395	3,430	3,395	3,415	+20.0	+0.59	19,200	34,186,225,664
[3139]	26/10/05	3,400	3,435	3,375	3,395	-5.0	-0.15	27,000	33,986,013,184
[3139]	26/10/02	3,435	3,440	3,395	3,400	-60.0	-1.73	25,500	34,036,066,304
[3139]	26/10/01	3,425	3,460	3,420	3,460	+30.0	+0.87	20,400	34,636,701,696
[3139]	26/09/30	3,415	3,445	3,400	3,430	+15.0	+0.44	21,200	34,336,385,024
[3139]	26/09/29	3,470	3,470	3,415	3,415	-65.0	-1.87	37,800	34,186,225,664
[3139]	26/09/28	3,480	3,495	3,475	3,480	0	+0.00	24,400	34,836,914,176
[3139]	26/09/25	3,465	3,490	3,460	3,480	+35.0	+1.02	28,800	34,836,914,176
[3139]	26/09/24	3,445	3,465	3,445	3,445	-10.0	-0.29	22,300	34,486,546,432
[3139]	26/09/18	3,435	3,455	3,420	3,455	+5.0	+0.14	23,600	34,586,652,672
[3139]	26/09/17	3,435	3,465	3,435	3,450	+15.0	+0.44	19,000	34,536,599,552
[3139]	26/09/16	3,450	3,465	3,435	3,435	0	+0.00	21,200	34,386,440,192
[3139]	26/09/15	3,435	3,450	3,435	3,435	+5.0	+0.15	12,800	34,386,440,192
[3139]	26/09/14	3,370	3,430	3,370	3,430	+50.0	+1.48	19,100	34,336,385,024
[3139]	26/09/11	3,350	3,415	3,350	3,380	-35.0	-1.02	34,500	33,835,855,872
[3139]	26/09/10	3,380	3,415	3,360	3,415	+30.0	+0.89	27,500	34,186,225,664
[3139]	26/09/09	3,410	3,420	3,375	3,385	-25.0	-0.73	24,200	33,885,908,992
[3139]	26/09/08	3,405	3,425	3,390	3,410	+10.0	+0.29	20,400	34,136,172,544
[3139]	26/09/07	3,425	3,435	3,400	3,400	-25.0	-0.73	18,500	34,036,066,304
[3139]	26/09/04	3,440	3,450	3,425	3,425	0	+0.00	19,000	34,286,331,904
[3139]	26/09/03	3,435	3,475	3,415	3,425	-20.0	-0.58	31,000	34,286,331,904
[3139]	26/09/02	3,480	3,480	3,440	3,445	-35.0	-1.01	24,900	34,486,546,432
[3139]	26/09/01	3,470	3,485	3,455	3,480	+15.0	+0.43	28,800	34,836,914,176
[3139]	26/08/31	3,470	3,490	3,455	3,465	+5.0	+0.14	22,100	34,686,754,816
[3139]	26/08/28	3,445	3,465	3,420	3,460	+15.0	+0.44	22,800	34,636,701,696
[3139]	26/08/27	3,435	3,465	3,415	3,445	+10.0	+0.29	25,400	34,486,546,432
[3139]	26/08/26	3,425	3,445	3,405	3,435	+10.0	+0.29	23,000	34,386,440,192
[3139]	26/08/25	3,460	3,460	3,410	3,425	-5.0	-0.15	40,900	34,286,331,904
[3139]	26/08/24	3,420	3,460	3,420	3,430	+15.0	+0.44	26,100	34,336,385,024
[3139]	26/08/21	3,420	3,425	3,395	3,415	-10.0	-0.29	24,900	34,186,225,664
[3139]	26/08/20	3,425	3,435	3,380	3,425	+25.0	+0.74	30,300	34,286,331,904
[3139]	26/08/19	3,395	3,405	3,370	3,400	+5.0	+0.15	33,000	34,036,066,304
[3139]	26/08/18	3,365	3,405	3,350	3,395	+15.0	+0.44	44,900	33,986,013,184
[3139]	26/08/17	3,370	3,400	3,365	3,380	+5.0	+0.15	39,200	33,835,855,872
[3139]	26/08/14	3,360	3,385	3,330	3,375	+10.0	+0.30	21,400	33,785,802,752
[3139]	26/08/13	3,335	3,370	3,325	3,365	+25.0	+0.75	41,200	33,685,696,512
[3139]	26/08/12	3,300	3,350	3,295	3,340	+50.0	+1.52	29,900	33,435,430,912
[3139]	26/08/10	3,300	3,320	3,285	3,290	-10.0	-0.30	35,700	32,934,899,712
[3139]	26/08/07	3,280	3,310	3,250	3,300	+55.0	+1.69	35,200	33,035,005,952
[3139]	26/08/06	3,235	3,255	3,205	3,245	+10.0	+0.31	56,200	32,484,423,680
[3139]	26/08/05	3,245	3,245	3,210	3,235	-10.0	-0.31	52,100	32,384,317,440
[3139]	26/08/04	3,300	3,310	3,235	3,245	-60.0	-1.82	78,500	32,484,423,680
[3139]	26/08/03	3,400	3,410	3,305	3,305	-75.0	-2.22	62,600	33,085,059,072
[3139]	26/07/31	3,455	3,455	3,370	3,380	-80.0	-2.31	56,600	33,835,855,872
[3139]	26/07/30	3,495	3,500	3,455	3,460	-55.0	-1.56	38,300	34,636,701,696
[3139]	26/07/29	3,465	3,550	3,460	3,515	+60.0	+1.74	42,100	35,187,286,016
[3139]	26/07/28	3,445	3,465	3,430	3,455	-5.0	-0.14	20,700	34,586,652,672
[3139]	26/07/27	3,425	3,470	3,425	3,460	+20.0	+0.58	16,800	34,636,701,696
[3139]	26/07/24	3,460	3,460	3,410	3,440	-5.0	-0.15	19,900	34,436,493,312
[3139]	26/07/23	3,510	3,510	3,430	3,445	-65.0	-1.85	25,900	34,486,546,432
[3139]	26/07/22	3,490	3,510	3,470	3,510	+5.0	+0.14	22,000	35,137,232,896
[3139]	26/07/21	3,495	3,525	3,470	3,505	+30.0	+0.86	36,200	35,087,179,776
[3139]	26/07/17	3,465	3,500	3,465	3,475	+10	+0.29	40,500	-
[3139]	26/07/16	3,525	3,530	3,455	3,465	-50	-1.42	30,700	-
[3139]	26/07/15	3,490	3,535	3,480	3,515	+25	+0.72	41,400	-
[3139]	26/07/14	3,430	3,490	3,430	3,490	+60	+1.75	29,700	-
[3139]	26/07/13	3,465	3,495	3,430	3,430	-35	-1.01	31,700	-
[3139]	26/07/10	3,470	3,490	3,460	3,465	-15	-0.43	23,400	-
[3139]	26/07/09	3,480	3,485	3,430	3,480	0	0.00	25,100	-
[3139]	26/07/08	3,445	3,505	3,440	3,480	+35	+1.02	49,800	-
[3139]	26/07/07	3,410	3,445	3,410	3,445	+35	+1.03	25,000	-
[3139]	26/07/06	3,380	3,410	3,380	3,410	+55	+1.64	31,700	-
[3139]	26/07/03	3,330	3,375	3,325	3,355	+50	+1.51	37,400	-
[3139]	26/07/02	3,310	3,355	3,300	3,305	+25	+0.76	49,900	-
[3139]	26/07/01	3,270	3,285	3,260	3,280	0	0.00	21,400	-
[3139]	26/06/30	3,320	3,320	3,280	3,280	-30	-0.91	24,900	-
[3139]	26/06/29	3,245	3,310	3,245	3,310	+75	+2.32	40,900	-
[3139]	26/06/26	3,245	3,250	3,225	3,235	+5	+0.15	15,400	-
[3139]	26/06/25	3,220	3,255	3,220	3,230	+15	+0.47	22,000	-
[3139]	26/06/24	3,240	3,255	3,215	3,215	-30	-0.92	20,600	-
[3139]	26/06/23	3,245	3,270	3,230	3,245	0	0.00	35,800	-
[3139]	26/06/22	3,260	3,275	3,230	3,245	-15	-0.46	21,100	-
[3139]	26/06/19	3,240	3,260	3,225	3,260	+20	+0.62	29,500	-
[3139]	26/06/18	3,250	3,260	3,210	3,240	+10	+0.31	21,100	-
[3139]	26/06/17	3,250	3,275	3,230	3,230	-5	-0.15	23,300	-
[3139]	26/06/16	3,230	3,245	3,200	3,235	+5	+0.15	21,300	-
[3139]	26/06/15	3,260	3,265	3,230	3,230	-25	-0.77	24,100	-
[3139]	26/06/12	3,240	3,255	3,210	3,255	+20	+0.62	37,700	-
[3139]	26/06/11	3,230	3,245	3,200	3,235	+5	+0.15	32,300	-
[3139]	26/06/10	3,205	3,230	3,185	3,230	+45	+1.41	42,200	-
[3139]	26/06/09	3,180	3,205	3,165	3,185	+25	+0.79	25,100	-
[3139]	26/06/08	3,130	3,175	3,125	3,160	+5	+0.16	28,100	-
[3139]	26/06/05	3,150	3,185	3,145	3,155	+50	+1.61	28,900	-
[3139]	26/06/04	3,110	3,140	3,105	3,105	-25	-0.80	18,900	-
[3139]	26/06/03	3,100	3,155	3,065	3,130	+20	+0.64	54,900	-
[3139]	26/06/02	3,100	3,140	3,085	3,110	-5	-0.16	36,100	-
[3139]	26/06/01	3,185	3,185	3,105	3,115	-85	-2.66	90,700	-
[3139]	26/05/29	3,205	3,220	3,170	3,200	+25	+0.79	45,200	-
[3139]	26/05/28	3,120	3,180	3,115	3,175	-50	-1.55	92,800	-
[3139]	26/05/27	3,185	3,225	3,150	3,225	+60	+1.90	158,400	-
[3139]	26/05/26	3,160	3,180	3,150	3,165	+10	+0.32	41,600	-
[3139]	26/05/25	3,170	3,185	3,145	3,155	-15	-0.47	89,300	-
[3139]	26/05/22	3,185	3,185	3,155	3,170	-5.0	-0.16	41,700	-
[3139]	26/05/21	3,195	3,200	3,175	3,175	-5.0	-0.16	37,900	-
[3139]	26/05/20	3,225	3,225	3,150	3,180	-30.0	-0.93	50,100	-
[3139]	26/05/19	3,165	3,220	3,165	3,210	+60.0	+1.90	53,500	-
[3139]	26/05/18	3,210	3,210	3,130	3,150	-60.0	-1.87	88,500	-
[3139]	26/05/15	3,195	3,215	3,190	3,210	+25.0	+0.78	50,800	-
[3139]	26/05/14	3,220	3,230	3,175	3,185	-25.0	-0.78	81,100	-
[3139]	26/05/13	3,230	3,260	3,210	3,210	-25.0	-0.77	48,600	-
[3139]	26/05/12	3,310	3,315	3,220	3,235	-55.0	-1.67	92,700	-
[3139]	26/05/11	3,300	3,330	3,280	3,290	-5.0	-0.15	54,600	-
[3139]	26/05/08	3,330	3,330	3,290	3,295	-20.0	-0.60	35,800	-
[3139]	26/05/07	3,330	3,345	3,295	3,315	+5.0	+0.15	47,600	-
[3139]	26/05/01	3,310	3,325	3,275	3,310	-15.0	-0.45	37,600	-
[3139]	26/04/30	3,335	3,340	3,300	3,325	+5.0	+0.15	38,200	-
[3139]	26/04/28	3,320	3,330	3,300	3,320	+10.0	+0.30	60,300	-
[3139]	26/04/27	3,300	3,330	3,280	3,310	+10	+0.30	57,100	-
[3139]	26/04/24	3,315	3,345	3,300	3,300	-15	-0.45	43,100	-
[3139]	26/04/23	3,325	3,325	3,285	3,315	+15	+0.45	45,900	-
[3139]	26/04/22	3,365	3,365	3,275	3,300	-70	-2.08	90,100	-
[3139]	26/04/21	3,460	3,460	3,365	3,370	-80	-2.32	80,000	-
[3139]	26/04/20	3,500	3,510	3,435	3,450	-55	-1.57	55,900	-
[3139]	26/04/17	3,510	3,540	3,490	3,505	+15	+0.43	74,900	-
[3139]	26/04/16	3,565	3,575	3,480	3,490	-75	-2.10	89,800	-
[3139]	26/04/15	3,565	3,565	3,500	3,565	-65	-1.79	84,600	-
[3139]	26/04/14	3,670	3,700	3,630	3,630	-40	-1.09	43,100	-
[3139]	26/04/13	3,670	3,695	3,645	3,670	-5	-0.14	39,500	-
[3139]	26/04/10	3,705	3,735	3,660	3,675	-30	-0.81	33,100	-
[3139]	26/04/09	3,720	3,750	3,695	3,705	-15	-0.40	33,400	-
[3139]	26/04/08	3,710	3,740	3,710	3,720	+35	+0.95	36,200	-
[3139]	26/04/07	3,680	3,715	3,660	3,685	+5	+0.14	30,100	-
[3139]	26/04/06	3,650	3,690	3,650	3,680	+25	+0.68	28,200	-
[3139]	26/04/03	3,680	3,695	3,650	3,655	+10	+0.27	21,800	-
[3139]	26/04/02	3,645	3,680	3,640	3,645	0	0.00	36,100	-
[3139]	26/04/01	3,620	3,645	3,600	3,645	+60	+1.67	25,000	-
[3139]	26/03/31	3,615	3,650	3,585	3,585	-30	-0.83	21,200	-
[3139]	26/03/30	3,625	3,625	3,570	3,615	-60	-1.63	33,100	-
[3139]	26/03/27	3,645	3,675	3,625	3,675	+30	+0.82	41,500	-
[3139]	26/03/26	3,640	3,650	3,610	3,645	-30	-0.82	20,700	-
[3139]	26/03/25	3,620	3,690	3,620	3,675	+55	+1.52	33,500	-
[3139]	26/03/24	3,580	3,630	3,580	3,620	+65	+1.83	27,400	-
[3139]	26/03/23	3,600	3,600	3,550	3,555	-70	-1.93	43,600	-
[3139]	26/03/19	3,700	3,705	3,620	3,625	-80	-2.16	33,000	-
[3139]	26/03/18	3,650	3,715	3,650	3,705	+50	+1.37	30,300	-
[3139]	26/03/17	3,665	3,700	3,655	3,655	-10	-0.27	22,400	-
[3139]	26/03/16	3,635	3,700	3,620	3,665	+30	+0.83	35,500	-
[3139]	26/03/13	3,615	3,680	3,615	3,635	-25	-0.68	32,600	-
[3139]	26/03/12	3,725	3,725	3,655	3,660	-65	-1.74	35,500	-
[3139]	26/03/11	3,730	3,750	3,720	3,725	+5	+0.13	16,800	-
[3139]	26/03/10	3,695	3,740	3,680	3,720	+50	+1.36	28,800	-
[3139]	26/03/09	3,590	3,680	3,570	3,670	-15	-0.41	57,700	-
[3139]	26/03/06	3,690	3,695	3,655	3,685	-15	-0.41	20,300	-
[3139]	26/03/05	3,680	3,740	3,675	3,700	+90	+2.49	36,200	-
[3139]	26/03/04	3,710	3,715	3,570	3,610	-115	-3.09	87,700	-
[3139]	26/03/03	3,760	3,765	3,720	3,725	-50	-1.32	53,100	-
[3139]	26/03/02	3,770	3,810	3,735	3,775	-45	-1.18	51,300	-
[3139]	26/02/27	3,775	3,830	3,765	3,820	+80	+2.14	60,800	-
[3139]	26/02/26	3,705	3,765	3,705	3,740	+40	+1.08	38,500	-
[3139]	26/02/25	3,700	3,725	3,685	3,700	-30	-0.80	43,000	-
[3139]	26/02/24	3,665	3,735	3,640	3,730	+65	+1.77	51,000	-
[3139]	26/02/20	3,690	3,700	3,655	3,665	-50	-1.35	39,000	-
[3139]	26/02/19	3,740	3,750	3,680	3,715	-25	-0.67	43,900	-
[3139]	26/02/18	3,750	3,750	3,705	3,740	-10	-0.27	39,500	-
[3139]	26/02/17	3,810	3,820	3,750	3,750	-60	-1.57	65,800	-
[3139]	26/02/16	3,755	3,825	3,750	3,810	+60	+1.60	56,400	-
[3139]	26/02/13	3,780	3,800	3,740	3,750	+30	+0.81	92,100	-
[3139]	26/02/12	3,680	3,720	3,670	3,720	+40	+1.09	71,800	-
[3139]	26/02/10	3,615	3,680	3,605	3,680	+80	+2.22	65,600	-
[3139]	26/02/09	3,605	3,615	3,585	3,600	-5	-0.14	32,000	-
[3139]	26/02/06	3,625	3,630	3,590	3,605	-20	-0.55	38,900	-
[3139]	26/02/05	3,595	3,625	3,580	3,625	+25	+0.69	36,700	-
[3139]	26/02/04	3,575	3,615	3,575	3,600	+25	+0.70	46,100	-
[3139]	26/02/03	3,545	3,575	3,530	3,575	+50	+1.42	76,100	-
[3139]	26/02/02	3,530	3,550	3,500	3,525	0	0.00	49,300	-
[3139]	26/01/30	3,510	3,540	3,495	3,525	+15	+0.43	47,600	-
[3139]	26/01/29	3,475	3,515	3,460	3,510	+40	+1.15	54,400	-
[3139]	26/01/28	3,490	3,490	3,465	3,470	-25	-0.72	32,700	-
[3139]	26/01/27	3,525	3,525	3,475	3,495	-15	-0.43	35,600	-
[3139]	26/01/26	3,535	3,535	3,500	3,510	-25	-0.71	40,900	-
[3139]	26/01/23	3,525	3,570	3,520	3,535	+40	+1.14	73,600	-
[3139]	26/01/22	3,520	3,520	3,475	3,495	0	0.00	37,400	-
[3139]	26/01/21	3,520	3,520	3,490	3,495	-30	-0.85	46,200	-
[3139]	26/01/20	3,535	3,535	3,500	3,525	+5	+0.14	49,900	-
[3139]	26/01/19	3,495	3,540	3,480	3,520	+45	+1.29	74,700	-
[3139]	26/01/16	3,425	3,475	3,425	3,475	+55	+1.61	100,400	-
[3139]	26/01/15	3,420	3,440	3,385	3,420	-50	-1.44	253,100	-
[3139]	26/01/14	3,485	3,500	3,470	3,470	-20	-0.57	92,200	-
[3139]	26/01/13	3,565	3,570	3,490	3,490	-50	-1.41	94,700	-
[3139]	26/01/09	3,495	3,540	3,495	3,540	+40	+1.14	52,600	-
[3139]	26/01/08	3,455	3,505	3,455	3,500	+35	+1.01	66,100	-
[3139]	26/01/07	3,465	3,490	3,455	3,465	-10	-0.29	48,200	-
[3139]	26/01/06	3,465	3,485	3,465	3,475	+10	+0.29	32,900	-
[3139]	26/01/05	3,470	3,480	3,450	3,465	+10	+0.29	42,400	-
[3139]	25/12/30	3,480	3,485	3,455	3,455	-25	-0.72	35,100	-
[3139]	25/12/29	3,470	3,485	3,450	3,480	+30	+0.87	49,400	-
[3139]	25/12/26	3,440	3,455	3,440	3,450	+10	+0.29	33,900	-
[3139]	25/12/25	3,425	3,450	3,425	3,440	+20	+0.58	35,100	-
[3139]	25/12/24	3,435	3,445	3,415	3,420	-20	-0.58	37,700	-
[3139]	25/12/23	3,425	3,445	3,425	3,440	+10	+0.29	34,900	-
[3139]	25/12/22	3,465	3,465	3,420	3,430	-50	-1.44	47,100	-
[3139]	25/12/19	3,450	3,490	3,450	3,480	0	0.00	35,400	-
[3139]	25/12/18	3,450	3,480	3,430	3,480	+50	+1.46	29,500	-
[3139]	25/12/17	3,435	3,455	3,425	3,430	-50	-1.44	37,900	-
[3139]	25/12/16	3,480	3,500	3,475	3,480	-20	-0.57	41,600	-
[3139]	25/12/15	3,420	3,500	3,420	3,500	+85	+2.49	78,300	-
[3139]	25/12/12	3,420	3,435	3,410	3,415	+30	+0.89	39,500	-
[3139]	25/12/11	3,435	3,440	3,385	3,385	-65	-1.88	84,600	-
[3139]	25/12/10	3,475	3,480	3,445	3,450	-15	-0.43	28,100	-
[3139]	25/12/09	3,460	3,485	3,440	3,465	0	0.00	39,600	-
[3139]	25/12/08	3,435	3,470	3,390	3,465	+10	+0.29	60,100	-
[3139]	25/12/05	3,445	3,475	3,435	3,455	+30	+0.88	70,900	-
[3139]	25/12/04	3,425	3,450	3,420	3,425	+5	+0.15	52,600	-
[3139]	25/12/03	3,425	3,460	3,420	3,420	-10	-0.29	75,500	-
[3139]	25/12/02	3,490	3,520	3,430	3,430	-55	-1.58	96,200	-
[3139]	25/12/01	3,450	3,485	3,415	3,485	+10	+0.29	141,100	-
[3139]	25/11/28	3,515	3,530	3,475	3,475	-40	-1.14	96,800	-
[3139]	25/11/27	3,545	3,565	3,515	3,515	-125	-3.43	201,700	-
[3139]	25/11/26	3,655	3,655	3,630	3,640	+10	+0.28	219,300	-
[3139]	25/11/25	3,670	3,680	3,620	3,630	-20	-0.55	131,000	-
[3139]	25/11/21	3,610	3,655	3,605	3,650	+40	+1.11	79,800	-
[3139]	25/11/20	3,625	3,645	3,600	3,610	+30	+0.84	78,600	-
[3139]	25/11/19	3,585	3,640	3,580	3,580	-5	-0.14	72,000	-
[3139]	25/11/18	3,670	3,675	3,585	3,585	-40	-1.10	83,500	-
[3139]	25/11/17	3,665	3,665	3,615	3,625	-35	-0.96	96,400	-
[3139]	25/11/14	3,675	3,690	3,655	3,660	-5	-0.14	87,400	-
[3139]	25/11/13	3,690	3,690	3,650	3,665	-5	-0.14	74,900	-
[3139]	25/11/12	3,605	3,675	3,595	3,670	+75	+2.09	82,700	-
[3139]	25/11/11	3,630	3,630	3,570	3,595	-5	-0.14	55,800	-
[3139]	25/11/10	3,615	3,640	3,590	3,600	+20	+0.56	86,800	-
[3139]	25/11/07	3,530	3,580	3,530	3,580	+80	+2.29	88,200	-
[3139]	25/11/06	3,520	3,530	3,500	3,500	-10	-0.28	63,600	-
[3139]	25/11/05	3,510	3,535	3,450	3,510	+10	+0.29	104,300	-
[3139]	25/11/04	3,480	3,520	3,480	3,500	+40	+1.16	104,400	-
[3139]	25/10/31	3,445	3,470	3,425	3,460	+20	+0.58	69,500	-
[3139]	25/10/30	3,400	3,455	3,385	3,440	+50	+1.47	104,500	-
[3139]	25/10/29	3,510	3,520	3,380	3,390	-120	-3.42	232,500	-
[3139]	25/10/28	3,560	3,560	3,510	3,510	-50	-1.40	95,800	-
[3139]	25/10/27	3,540	3,570	3,530	3,560	+40	+1.14	81,100	-
[3139]	25/10/24	3,600	3,600	3,520	3,520	-60	-1.68	116,400	-
[3139]	25/10/23	3,550	3,590	3,525	3,580	+45	+1.27	83,600	-
[3139]	25/10/22	3,515	3,560	3,495	3,535	+45	+1.29	106,100	-
[3139]	25/10/21	3,545	3,545	3,470	3,490	+10	+0.29	127,300	-
[3139]	25/10/20	3,445	3,520	3,430	3,480	+65	+1.90	256,800	-
[3139]	25/10/17	3,390	3,430	3,340	3,415	+30	+0.89	225,300	-
[3139]	25/10/16	3,455	3,460	3,380	3,385	-35	-1.02	354,200	-
[3139]	25/10/15	3,470	3,485	3,390	3,420	-610	-15.14	773,600	-
[3139]	25/10/14	4,075	4,100	4,010	4,030	-45	-1.10	155,300	-
[3139]	25/10/10	4,075	4,100	4,040	4,075	-5	-0.12	62,200	-
[3139]	25/10/09	4,125	4,125	4,080	4,080	-55	-1.33	49,800	-
[3139]	25/10/08	4,150	4,200	4,135	4,135	-5	-0.12	31,400	-
[3139]	25/10/07	4,105	4,170	4,080	4,140	+55	+1.35	40,200	-
[3139]	25/10/06	4,120	4,120	4,055	4,085	+25	+0.62	46,800	-
[3139]	25/10/03	4,075	4,120	4,025	4,060	+30	+0.74	30,400	-
[3139]	25/10/02	4,050	4,070	3,995	4,030	-20	-0.49	48,100	-
[3139]	25/10/01	4,185	4,185	4,035	4,050	-125	-2.99	62,400	-
[3139]	25/09/30	4,200	4,200	4,135	4,175	-25	-0.60	29,200	-
[3139]	25/09/29	4,270	4,270	4,150	4,200	-70	-1.64	45,300	-
[3139]	25/09/26	4,220	4,275	4,220	4,270	+35	+0.83	44,900	-
[3139]	25/09/25	4,210	4,255	4,190	4,235	+70	+1.68	40,000	-
[3139]	25/09/24	4,175	4,205	4,165	4,165	-10	-0.24	21,200	-
[3139]	25/09/22	4,185	4,195	4,155	4,175	+30	+0.72	26,000	-
[3139]	25/09/19	4,150	4,160	4,090	4,145	+5	+0.12	34,600	-
[3139]	25/09/18	4,145	4,155	4,090	4,140	+40	+0.98	35,200	-
[3139]	25/09/17	4,155	4,155	4,100	4,100	-55	-1.32	35,600	-
[3139]	25/09/16	4,200	4,225	4,135	4,155	-40	-0.95	41,400	-
[3139]	25/09/12	4,230	4,260	4,195	4,195	-5	-0.12	35,600	-
[3139]	25/09/11	4,200	4,240	4,185	4,200	+5	+0.12	32,100	-
[3139]	25/09/10	4,195	4,210	4,165	4,195	0	0.00	22,000	-
[3139]	25/09/09	4,215	4,240	4,180	4,195	-5	-0.12	42,500	-
[3139]	25/09/08	4,180	4,230	4,170	4,200	+55	+1.33	43,900	-
[3139]	25/09/05	4,130	4,145	4,090	4,145	+10	+0.24	31,000	-