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
[3538]	26/10/29	988	988	975	978	-7.0	-0.71	7,900	8,893,852,672
[3538]	26/10/28	995	995	983	985	-10.0	-1.01	10,100	8,957,510,656
[3538]	26/10/27	1,000	1,000	993	995	-3.0	-0.30	5,700	9,048,449,024
[3538]	26/10/26	1,002	1,002	997	998	0	+0.00	4,900	9,075,731,456
[3538]	26/10/23	994	998	993	998	-4.0	-0.40	3,400	9,075,731,456
[3538]	26/10/22	993	1,003	993	1,002	+7.0	+0.70	7,600	9,112,107,008
[3538]	26/10/21	997	1,000	992	995	+2.0	+0.20	5,000	9,048,449,024
[3538]	26/10/20	1,003	1,003	993	993	-7.0	-0.70	11,000	9,030,261,760
[3538]	26/10/19	997	1,003	996	1,000	-3.0	-0.30	9,000	9,093,918,720
[3538]	26/10/16	1,014	1,014	1,002	1,003	0	+0.00	5,200	9,121,201,152
[3538]	26/10/15	1,025	1,025	999	1,003	-4.0	-0.40	17,300	9,121,201,152
[3538]	26/10/14	1,003	1,007	1,001	1,007	+1.0	+0.10	4,400	9,157,576,704
[3538]	26/10/13	1,003	1,007	1,000	1,006	+10.0	+1.00	5,000	9,148,482,560
[3538]	26/10/09	995	1,009	995	996	-4.0	-0.40	9,100	9,057,543,168
[3538]	26/10/08	998	1,007	997	1,000	0	+0.00	7,100	9,093,918,720
[3538]	26/10/07	1,001	1,008	998	1,000	-4.0	-0.40	12,200	9,093,918,720
[3538]	26/10/06	1,008	1,009	1,002	1,004	-2.0	-0.20	4,700	9,130,294,272
[3538]	26/10/05	1,002	1,025	1,002	1,006	+5.0	+0.50	10,700	9,148,482,560
[3538]	26/10/02	1,025	1,025	1,001	1,001	-19.0	-1.86	14,000	9,103,012,864
[3538]	26/10/01	1,043	1,043	1,020	1,020	-20.0	-1.92	6,600	9,275,797,504
[3538]	26/09/30	1,025	1,040	1,025	1,040	+14.0	+1.36	5,800	9,457,675,264
[3538]	26/09/29	1,030	1,041	1,011	1,026	-11.0	-1.06	21,600	9,330,361,344
[3538]	26/09/28	1,040	1,051	1,036	1,037	-3.0	-0.29	20,100	9,430,393,856
[3538]	26/09/25	1,041	1,046	1,037	1,040	+2.0	+0.19	6,100	9,457,675,264
[3538]	26/09/24	1,041	1,041	1,036	1,038	+4.0	+0.39	4,300	9,439,488,000
[3538]	26/09/18	1,038	1,041	1,030	1,034	-2.0	-0.19	4,400	9,403,112,448
[3538]	26/09/17	1,018	1,042	1,016	1,036	+25.0	+2.47	19,800	9,421,299,712
[3538]	26/09/16	1,010	1,019	1,010	1,011	+5.0	+0.50	13,900	9,193,952,256
[3538]	26/09/15	1,017	1,017	1,000	1,006	-6.0	-0.59	15,100	9,148,482,560
[3538]	26/09/14	998	1,016	990	1,012	+19.0	+1.91	27,700	9,203,046,400
[3538]	26/09/11	1,004	1,005	993	993	-8.0	-0.80	14,700	9,030,261,760
[3538]	26/09/10	1,007	1,011	1,001	1,001	-4.0	-0.40	6,000	9,103,012,864
[3538]	26/09/09	1,012	1,012	1,005	1,005	-2.0	-0.20	6,900	9,139,388,416
[3538]	26/09/08	1,012	1,012	1,006	1,007	0	+0.00	4,400	9,157,576,704
[3538]	26/09/07	1,013	1,014	1,005	1,007	-6.0	-0.59	13,000	9,157,576,704
[3538]	26/09/04	1,012	1,022	1,012	1,013	-3.0	-0.30	7,100	9,212,139,520
[3538]	26/09/03	1,025	1,025	1,016	1,016	-4.0	-0.39	7,600	9,239,421,952
[3538]	26/09/02	1,030	1,031	1,020	1,020	-10.0	-0.97	10,400	9,275,797,504
[3538]	26/09/01	1,024	1,037	1,024	1,030	+6.0	+0.59	5,300	9,366,736,896
[3538]	26/08/31	1,025	1,034	1,024	1,024	-6.0	-0.58	13,100	9,312,173,056
[3538]	26/08/28	1,034	1,040	1,030	1,030	0	+0.00	11,600	9,366,736,896
[3538]	26/08/27	1,037	1,037	1,030	1,030	-3.0	-0.29	5,600	9,366,736,896
[3538]	26/08/26	1,039	1,039	1,030	1,033	+3.0	+0.29	3,300	9,394,018,304
[3538]	26/08/25	1,035	1,035	1,027	1,030	-5.0	-0.48	9,600	9,366,736,896
[3538]	26/08/24	1,033	1,038	1,030	1,035	+9.0	+0.88	7,700	9,412,206,592
[3538]	26/08/21	1,023	1,033	1,023	1,026	0	+0.00	4,100	9,329,688,576
[3538]	26/08/20	1,019	1,029	1,018	1,026	+3.0	+0.29	7,400	9,329,688,576
[3538]	26/08/19	1,020	1,033	1,015	1,023	-1.0	-0.10	13,400	9,302,409,216
[3538]	26/08/18	1,025	1,034	1,020	1,024	+5.0	+0.49	11,300	9,311,502,336
[3538]	26/08/17	1,043	1,048	1,019	1,019	-10.0	-0.97	29,400	9,266,035,712
[3538]	26/08/14	1,001	1,033	1,000	1,029	+62.0	+6.41	113,600	9,356,968,960
[3538]	26/08/13	961	975	954	967	+20.0	+2.11	17,500	8,793,186,304
[3538]	26/08/12	940	948	934	947	+10.0	+1.07	7,400	8,611,320,832
[3538]	26/08/10	940	944	932	937	-3.0	-0.32	12,200	8,520,388,608
[3538]	26/08/07	940	948	940	940	-6.0	-0.63	2,100	8,547,667,968
[3538]	26/08/06	954	955	946	946	-5.0	-0.53	8,000	8,602,227,712
[3538]	26/08/05	945	951	944	951	+8.0	+0.85	7,300	8,647,694,336
[3538]	26/08/04	950	950	940	943	-8.0	-0.84	4,600	8,574,947,840
[3538]	26/08/03	960	960	939	951	-4.0	-0.42	10,900	8,647,694,336
[3538]	26/07/31	960	960	951	955	-4.0	-0.42	8,300	8,684,066,816
[3538]	26/07/30	949	959	945	959	+8.0	+0.84	10,400	8,720,440,320
[3538]	26/07/29	944	953	941	951	+6.0	+0.63	25,100	8,647,694,336
[3538]	26/07/28	943	945	934	945	0	+0.00	6,600	8,593,134,592
[3538]	26/07/27	935	945	931	945	+11.0	+1.18	21,400	8,593,134,592
[3538]	26/07/24	941	941	930	934	-7.0	-0.74	7,500	8,493,108,736
[3538]	26/07/23	935	943	934	941	+9.0	+0.97	8,800	8,556,761,600
[3538]	26/07/22	928	933	925	932	+2.0	+0.22	11,800	8,474,921,984
[3538]	26/07/21	927	937	927	930	-1.0	-0.11	17,500	8,456,735,744
[3538]	26/07/17	938	949	906	931	-11	-1.17	63,100	-
[3538]	26/07/16	946	946	938	942	-2	-0.21	4,400	-
[3538]	26/07/15	954	954	941	944	-1	-0.11	13,600	-
[3538]	26/07/14	940	947	940	945	+5	+0.53	4,800	-
[3538]	26/07/13	942	953	937	940	-3	-0.32	15,600	-
[3538]	26/07/10	940	944	937	943	+4	+0.43	6,900	-
[3538]	26/07/09	941	942	929	939	+1	+0.11	9,600	-
[3538]	26/07/08	932	938	926	938	+8	+0.86	9,400	-
[3538]	26/07/07	912	932	909	930	+27	+2.99	36,500	-
[3538]	26/07/06	909	909	901	903	0	0.00	39,300	-
[3538]	26/07/03	904	912	903	903	-1	-0.11	354,300	-
[3538]	26/07/02	888	904	888	904	+12	+1.35	16,400	-
[3538]	26/07/01	882	895	882	892	+2	+0.22	18,700	-
[3538]	26/06/30	899	899	886	890	+7	+0.79	15,700	-
[3538]	26/06/29	894	900	878	883	-19	-2.11	72,300	-
[3538]	26/06/26	914	914	898	902	-3	-0.33	131,800	-
[3538]	26/06/25	914	915	905	905	-3	-0.33	14,400	-
[3538]	26/06/24	910	916	908	908	0	0.00	42,900	-
[3538]	26/06/23	910	915	906	908	+3	+0.33	15,000	-
[3538]	26/06/22	909	912	902	905	-2	-0.22	13,500	-
[3538]	26/06/19	910	911	907	907	-5	-0.55	21,500	-
[3538]	26/06/18	908	912	907	912	+5	+0.55	14,600	-
[3538]	26/06/17	913	913	907	907	0	0.00	11,400	-
[3538]	26/06/16	916	916	906	907	-3	-0.33	14,400	-
[3538]	26/06/15	923	923	906	910	+2	+0.22	22,700	-
[3538]	26/06/12	901	908	901	908	+11	+1.23	8,500	-
[3538]	26/06/11	903	910	894	897	-13	-1.43	24,100	-
[3538]	26/06/10	907	914	907	910	+4	+0.44	7,700	-
[3538]	26/06/09	915	918	906	906	-3	-0.33	13,300	-
[3538]	26/06/08	919	919	909	909	-9	-0.98	11,000	-
[3538]	26/06/05	916	921	910	918	+4	+0.44	30,400	-
[3538]	26/06/04	912	914	910	914	+2	+0.22	6,000	-
[3538]	26/06/03	906	915	906	912	+6	+0.66	14,500	-
[3538]	26/06/02	936	936	905	906	-25	-2.69	25,300	-
[3538]	26/06/01	955	955	931	931	-9	-0.96	73,700	-
[3538]	26/05/29	938	949	937	940	0	0.00	15,600	-
[3538]	26/05/28	944	945	937	940	-3	-0.32	4,200	-
[3538]	26/05/27	932	944	928	943	+11	+1.18	15,200	-
[3538]	26/05/26	931	932	922	932	+10	+1.08	10,500	-
[3538]	26/05/25	940	940	915	922	-18	-1.91	32,400	-
[3538]	26/05/22	944	944	929	940	+6.0	+0.64	25,700	-
[3538]	26/05/21	946	946	922	934	0	+0.00	7,500	-
[3538]	26/05/20	946	949	929	934	-9.0	-0.95	33,000	-
[3538]	26/05/19	958	958	941	943	-7.0	-0.74	17,900	-
[3538]	26/05/18	967	975	942	950	+13.0	+1.39	40,600	-
[3538]	26/05/15	942	970	933	937	-50.0	-5.07	57,600	-
[3538]	26/05/14	993	995	987	987	-6.0	-0.60	4,000	-
[3538]	26/05/13	998	998	992	993	-5.0	-0.50	4,900	-
[3538]	26/05/12	998	999	995	998	0	+0.00	7,500	-
[3538]	26/05/11	996	998	995	998	+2.0	+0.20	14,300	-
[3538]	26/05/08	1,000	1,000	990	996	-4.0	-0.40	7,800	-
[3538]	26/05/07	993	1,001	991	1,000	+11.0	+1.11	7,700	-
[3538]	26/05/01	993	993	987	989	-3.0	-0.30	6,900	-
[3538]	26/04/30	992	994	988	992	0	+0.00	8,500	-
[3538]	26/04/28	992	992	987	992	+8.0	+0.81	5,100	-
[3538]	26/04/27	997	998	984	984	-13	-1.30	18,100	-
[3538]	26/04/24	1,002	1,004	997	997	-7	-0.70	7,900	-
[3538]	26/04/23	1,004	1,008	997	1,004	-1	-0.10	19,200	-
[3538]	26/04/22	1,011	1,011	1,001	1,005	-8	-0.79	8,800	-
[3538]	26/04/21	1,021	1,021	1,010	1,013	-4	-0.39	14,700	-
[3538]	26/04/20	1,019	1,024	1,017	1,017	-1	-0.10	3,700	-
[3538]	26/04/17	1,024	1,024	1,018	1,018	-6	-0.59	4,000	-
[3538]	26/04/16	1,019	1,025	1,018	1,024	+11	+1.09	9,700	-
[3538]	26/04/15	1,035	1,035	1,011	1,013	-2	-0.20	24,600	-
[3538]	26/04/14	1,020	1,028	1,009	1,015	-2	-0.20	24,500	-
[3538]	26/04/13	1,031	1,031	1,017	1,017	-11	-1.07	13,100	-
[3538]	26/04/10	1,045	1,045	1,028	1,028	-10	-0.96	14,900	-
[3538]	26/04/09	1,050	1,052	1,037	1,038	-4	-0.38	4,100	-
[3538]	26/04/08	1,050	1,050	1,040	1,042	+3	+0.29	8,600	-
[3538]	26/04/07	1,043	1,043	1,036	1,039	+4	+0.39	4,000	-
[3538]	26/04/06	1,038	1,048	1,034	1,035	-9	-0.86	5,800	-
[3538]	26/04/03	1,042	1,046	1,039	1,044	-1	-0.10	7,900	-
[3538]	26/04/02	1,044	1,049	1,032	1,045	-2	-0.19	7,700	-
[3538]	26/04/01	1,031	1,047	1,028	1,047	+26	+2.55	12,200	-
[3538]	26/03/31	1,028	1,033	1,009	1,021	-9	-0.87	33,800	-
[3538]	26/03/30	1,084	1,084	1,020	1,030	-24	-2.28	38,000	-
[3538]	26/03/27	1,057	1,072	1,050	1,054	-3	-0.28	20,500	-
[3538]	26/03/26	1,055	1,061	1,052	1,057	-5	-0.47	9,200	-
[3538]	26/03/25	1,042	1,070	1,042	1,062	+15	+1.43	15,500	-
[3538]	26/03/24	1,033	1,048	1,033	1,047	+17	+1.65	13,500	-
[3538]	26/03/23	1,045	1,045	1,024	1,030	-17	-1.62	24,200	-
[3538]	26/03/19	1,057	1,057	1,045	1,047	-16	-1.51	13,100	-
[3538]	26/03/18	1,051	1,063	1,051	1,063	+12	+1.14	20,200	-
[3538]	26/03/17	1,060	1,062	1,045	1,051	+1	+0.10	20,100	-
[3538]	26/03/16	1,081	1,081	1,047	1,050	-16	-1.50	28,200	-
[3538]	26/03/13	1,062	1,066	1,054	1,066	0	0.00	4,400	-
[3538]	26/03/12	1,077	1,077	1,065	1,066	-11	-1.02	8,700	-
[3538]	26/03/11	1,076	1,079	1,069	1,077	+5	+0.47	11,700	-
[3538]	26/03/10	1,062	1,076	1,060	1,072	+16	+1.52	12,200	-
[3538]	26/03/09	1,055	1,056	1,043	1,056	-26	-2.40	28,000	-
[3538]	26/03/06	1,072	1,082	1,063	1,082	-1	-0.09	7,700	-
[3538]	26/03/05	1,063	1,083	1,060	1,083	+30	+2.85	27,200	-
[3538]	26/03/04	1,062	1,062	1,034	1,053	-26	-2.41	40,000	-
[3538]	26/03/03	1,070	1,079	1,066	1,079	-4	-0.37	12,400	-
[3538]	26/03/02	1,072	1,088	1,063	1,083	+13	+1.21	48,800	-
[3538]	26/02/27	1,059	1,070	1,056	1,070	+7	+0.66	476,600	-
[3538]	26/02/26	1,063	1,064	1,058	1,063	+5	+0.47	2,400	-
[3538]	26/02/25	1,058	1,068	1,054	1,058	0	0.00	9,700	-
[3538]	26/02/24	1,046	1,061	1,044	1,058	+12	+1.15	45,100	-
[3538]	26/02/20	1,045	1,047	1,041	1,046	0	0.00	19,800	-
[3538]	26/02/19	1,050	1,051	1,046	1,046	-5	-0.48	4,900	-
[3538]	26/02/18	1,049	1,051	1,044	1,051	+3	+0.29	10,600	-
[3538]	26/02/17	1,051	1,051	1,043	1,048	-2	-0.19	12,400	-
[3538]	26/02/16	1,065	1,065	1,044	1,050	-2	-0.19	34,800	-
[3538]	26/02/13	1,068	1,068	1,050	1,052	-4	-0.38	20,100	-
[3538]	26/02/12	1,052	1,065	1,049	1,056	+6	+0.57	16,200	-
[3538]	26/02/10	1,044	1,050	1,043	1,050	+7	+0.67	10,100	-
[3538]	26/02/09	1,051	1,054	1,043	1,043	-8	-0.76	20,400	-
[3538]	26/02/06	1,053	1,057	1,045	1,051	-2	-0.19	11,000	-
[3538]	26/02/05	1,055	1,059	1,052	1,053	+2	+0.19	6,400	-
[3538]	26/02/04	1,067	1,067	1,050	1,051	-10	-0.94	15,900	-
[3538]	26/02/03	1,062	1,066	1,058	1,061	+7	+0.66	7,400	-
[3538]	26/02/02	1,061	1,063	1,054	1,054	+2	+0.19	10,500	-
[3538]	26/01/30	1,056	1,056	1,052	1,052	0	0.00	2,900	-
[3538]	26/01/29	1,062	1,064	1,050	1,052	-7	-0.66	10,500	-
[3538]	26/01/28	1,056	1,060	1,050	1,059	+3	+0.28	8,200	-
[3538]	26/01/27	1,059	1,059	1,044	1,056	0	0.00	15,300	-
[3538]	26/01/26	1,063	1,063	1,052	1,056	-7	-0.66	12,500	-
[3538]	26/01/23	1,052	1,067	1,052	1,063	+9	+0.85	21,400	-
[3538]	26/01/22	1,051	1,054	1,050	1,054	+1	+0.09	5,800	-
[3538]	26/01/21	1,049	1,053	1,047	1,053	-1	-0.09	12,000	-
[3538]	26/01/20	1,055	1,056	1,047	1,054	-1	-0.09	29,600	-
[3538]	26/01/19	1,050	1,055	1,048	1,055	0	0.00	18,400	-
[3538]	26/01/16	1,055	1,055	1,050	1,055	+4	+0.38	17,700	-
[3538]	26/01/15	1,055	1,058	1,048	1,051	-9	-0.85	31,700	-
[3538]	26/01/14	1,058	1,061	1,053	1,060	+8	+0.76	16,700	-
[3538]	26/01/13	1,060	1,060	1,046	1,052	0	0.00	18,300	-
[3538]	26/01/09	1,058	1,058	1,047	1,052	0	0.00	6,500	-
[3538]	26/01/08	1,044	1,060	1,044	1,052	+3	+0.29	33,300	-
[3538]	26/01/07	1,037	1,049	1,036	1,049	+4	+0.38	15,200	-
[3538]	26/01/06	1,043	1,049	1,040	1,045	+2	+0.19	18,400	-
[3538]	26/01/05	1,042	1,048	1,035	1,043	+2	+0.19	27,000	-
[3538]	25/12/30	1,042	1,045	1,037	1,041	-4	-0.38	10,100	-
[3538]	25/12/29	1,046	1,046	1,036	1,045	+6	+0.58	16,300	-
[3538]	25/12/26	1,048	1,049	1,039	1,039	-7	-0.67	33,900	-
[3538]	25/12/25	1,045	1,050	1,045	1,046	+2	+0.19	13,200	-
[3538]	25/12/24	1,046	1,046	1,043	1,044	+2	+0.19	111,500	-
[3538]	25/12/23	1,040	1,047	1,037	1,042	+2	+0.19	18,500	-
[3538]	25/12/22	1,046	1,046	1,035	1,040	+9	+0.87	8,000	-
[3538]	25/12/19	1,031	1,039	1,031	1,031	0	0.00	12,400	-
[3538]	25/12/18	1,026	1,033	1,026	1,031	-3	-0.29	144,300	-
[3538]	25/12/17	1,036	1,039	1,030	1,034	-6	-0.58	7,800	-
[3538]	25/12/16	1,038	1,042	1,035	1,040	+3	+0.29	11,300	-
[3538]	25/12/15	1,030	1,039	1,030	1,037	+13	+1.27	18,200	-
[3538]	25/12/12	1,022	1,029	1,022	1,024	-1	-0.10	24,200	-
[3538]	25/12/11	1,023	1,032	1,021	1,025	+1	+0.10	12,600	-
[3538]	25/12/10	1,029	1,029	1,015	1,024	-5	-0.49	16,700	-
[3538]	25/12/09	1,024	1,032	1,023	1,029	+5	+0.49	38,200	-
[3538]	25/12/08	1,013	1,024	1,012	1,024	+1	+0.10	230,300	-
[3538]	25/12/05	1,025	1,028	1,017	1,023	0	0.00	34,300	-
[3538]	25/12/04	1,021	1,024	1,020	1,023	-1	-0.10	4,500	-
[3538]	25/12/03	1,025	1,025	1,020	1,024	-5	-0.49	8,200	-
[3538]	25/12/02	1,036	1,040	1,029	1,029	-6	-0.58	15,300	-
[3538]	25/12/01	1,036	1,040	1,034	1,035	-5	-0.48	10,000	-
[3538]	25/11/28	1,042	1,042	1,038	1,040	+2	+0.19	13,300	-
[3538]	25/11/27	1,038	1,043	1,031	1,038	+1	+0.10	12,100	-
[3538]	25/11/26	1,038	1,038	1,030	1,037	+7	+0.68	7,500	-
[3538]	25/11/25	1,027	1,033	1,021	1,030	+10	+0.98	75,600	-
[3538]	25/11/21	1,013	1,020	1,011	1,020	+3	+0.29	2,500	-
[3538]	25/11/20	1,012	1,019	1,012	1,017	+5	+0.49	4,400	-
[3538]	25/11/19	1,008	1,014	1,008	1,012	+5	+0.50	21,200	-
[3538]	25/11/18	1,016	1,016	1,005	1,007	-4	-0.40	11,700	-
[3538]	25/11/17	1,026	1,026	1,010	1,011	-13	-1.27	25,800	-
[3538]	25/11/14	1,025	1,029	1,017	1,024	+13	+1.29	22,000	-
[3538]	25/11/13	1,014	1,017	1,006	1,011	+2	+0.20	16,000	-
[3538]	25/11/12	1,010	1,013	1,007	1,009	+1	+0.10	8,000	-
[3538]	25/11/11	1,007	1,014	1,007	1,008	+1	+0.10	4,600	-
[3538]	25/11/10	1,011	1,019	1,005	1,007	+5	+0.50	12,500	-
[3538]	25/11/07	1,017	1,017	1,001	1,002	-14	-1.38	21,000	-
[3538]	25/11/06	1,008	1,016	1,007	1,016	+16	+1.60	13,400	-
[3538]	25/11/05	1,004	1,004	995	1,000	-3	-0.30	12,700	-
[3538]	25/11/04	1,006	1,012	1,003	1,003	-3	-0.30	13,200	-
[3538]	25/10/31	1,000	1,006	999	1,006	+5	+0.50	4,500	-
[3538]	25/10/30	1,003	1,005	1,000	1,001	0	0.00	18,900	-
[3538]	25/10/29	1,010	1,011	1,000	1,001	-9	-0.89	24,300	-
[3538]	25/10/28	1,016	1,017	1,010	1,010	-6	-0.59	26,700	-
[3538]	25/10/27	1,007	1,017	1,007	1,016	+16	+1.60	39,300	-
[3538]	25/10/24	1,004	1,004	1,000	1,000	-1	-0.10	50,500	-
[3538]	25/10/23	1,001	1,012	1,000	1,001	+4	+0.40	36,000	-
[3538]	25/10/22	999	1,000	996	997	+4	+0.40	9,000	-
[3538]	25/10/21	996	1,001	992	993	-3	-0.30	21,800	-
[3538]	25/10/20	995	1,000	992	996	+5	+0.50	10,500	-
[3538]	25/10/17	998	998	987	991	+1	+0.10	12,900	-
[3538]	25/10/16	996	996	984	990	0	0.00	16,800	-
[3538]	25/10/15	993	995	985	990	+9	+0.92	21,600	-
[3538]	25/10/14	992	993	976	981	-15	-1.51	35,200	-
[3538]	25/10/10	1,005	1,009	996	996	-6	-0.60	14,100	-
[3538]	25/10/09	1,007	1,010	1,002	1,002	-2	-0.20	10,800	-
[3538]	25/10/08	1,005	1,008	1,001	1,004	+4	+0.40	5,100	-
[3538]	25/10/07	1,007	1,007	1,000	1,000	+1	+0.10	5,200	-
[3538]	25/10/06	1,009	1,009	996	999	+3	+0.30	7,500	-
[3538]	25/10/03	990	1,007	989	996	+6	+0.61	6,300	-
[3538]	25/10/02	1,000	1,001	990	990	-8	-0.80	18,800	-
[3538]	25/10/01	1,008	1,008	996	998	-10	-0.99	23,800	-
[3538]	25/09/30	1,017	1,017	1,008	1,008	-4	-0.40	9,000	-
[3538]	25/09/29	1,011	1,012	1,007	1,012	+4	+0.40	8,500	-
[3538]	25/09/26	1,006	1,012	1,005	1,008	+2	+0.20	23,200	-
[3538]	25/09/25	1,006	1,008	1,005	1,006	-1	-0.10	15,900	-
[3538]	25/09/24	1,008	1,010	1,006	1,007	-1	-0.10	12,500	-
[3538]	25/09/22	1,009	1,009	1,004	1,008	+4	+0.40	7,800	-
[3538]	25/09/19	1,003	1,008	1,002	1,004	+1	+0.10	6,500	-
[3538]	25/09/18	1,005	1,009	1,003	1,003	-2	-0.20	4,500	-
[3538]	25/09/17	1,009	1,011	1,004	1,005	-4	-0.40	10,100	-
[3538]	25/09/16	1,010	1,012	1,006	1,009	-1	-0.10	16,300	-
[3538]	25/09/12	1,008	1,012	1,006	1,010	+5	+0.50	25,400	-
[3538]	25/09/11	1,005	1,014	1,005	1,005	+1	+0.10	15,000	-
[3538]	25/09/10	1,014	1,015	1,002	1,004	-8	-0.79	25,800	-
[3538]	25/09/09	1,014	1,016	1,010	1,012	-1	-0.10	26,300	-
[3538]	25/09/08	1,016	1,023	1,013	1,013	+3	+0.30	28,900	-
[3538]	25/09/05	1,010	1,015	1,010	1,010	0	0.00	10,500	-