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
[3539]	26/10/29	1,488	1,488	1,458	1,487	+13	+0.881954	368,000	75,568,439,296
[3539]	26/10/28	1,516	1,516	1,471	1,474	-45	-2.962475	135,200	74,908,524,544
[3539]	26/10/27	1,536	1,540	1,509	1,519	-26	-1.682848	92,500	77,195,419,648
[3539]	26/10/26	1,535	1,546	1,511	1,545	+13	+0.848564	110,600	78,516,731,904
[3539]	26/10/23	1,532	1,561	1,523	1,532	+28	+1.861702	136,600	77,856,071,680
[3539]	26/10/22	1,481	1,504	1,472	1,504	+17	+1.143241	70,800	76,433,121,280
[3539]	26/10/21	1,521	1,521	1,483	1,487	-34	-2.235371	151,400	75,569,176,576
[3539]	26/10/20	1,499	1,521	1,498	1,521	+15	+0.996016	106,800	77,297,057,792
[3539]	26/10/19	1,515	1,523	1,504	1,506	-2	-0.132626	117,000	76,534,759,424
[3539]	26/10/16	1,509	1,521	1,490	1,508	+4	+0.265957	126,400	76,636,397,568
[3539]	26/10/15	1,485	1,513	1,470	1,504	+19	+1.279461	161,400	76,433,121,280
[3539]	26/10/14	1,455	1,485	1,438	1,485	+26	+1.782042	133,800	75,467,538,432
[3539]	26/10/13	1,455	1,473	1,450	1,459	+5	+0.343879	111,700	74,146,226,176
[3539]	26/10/09	1,458	1,470	1,445	1,454	+10	+0.692521	123,100	73,892,126,720
[3539]	26/10/08	1,441	1,455	1,436	1,444	+3	+0.208189	147,000	73,583,050,752
[3539]	26/10/07	1,438	1,446	1,434	1,441	-3	-0.207756	91,300	73,430,179,840
[3539]	26/10/06	1,440	1,455	1,438	1,444	+4	+0.277778	108,200	73,583,050,752
[3539]	26/10/05	1,461	1,467	1,424	1,440	-28	-1.907357	125,200	73,379,217,408
[3539]	26/10/02	1,468	1,477	1,454	1,468	0	0	116,800	74,806,042,624
[3539]	26/10/01	1,461	1,478	1,455	1,468	+7	+0.479124	108,700	74,806,042,624
[3539]	26/09/30	1,432	1,466	1,431	1,461	+14	+0.967519	165,300	74,449,330,176
[3539]	26/09/29	1,466	1,466	1,434	1,447	-15	-1.025992	153,700	73,735,921,664
[3539]	26/09/28	1,450	1,467	1,450	1,462	+12	+0.827586	139,500	74,500,292,608
[3539]	26/09/25	1,447	1,463	1,432	1,450	+15	+1.045296	150,600	73,888,800,768
[3539]	26/09/24	1,401	1,440	1,400	1,435	+19	+1.341808	131,900	73,124,429,824
[3539]	26/09/18	1,438	1,447	1,416	1,416	-34	-2.344828	140,000	72,156,233,728
[3539]	26/09/17	1,437	1,453	1,431	1,450	+12	+0.834492	105,700	73,888,800,768
[3539]	26/09/16	1,442	1,460	1,430	1,438	-4	-0.277393	167,400	73,277,308,928
[3539]	26/09/15	1,452	1,479	1,415	1,442	-6	-0.414365	240,600	73,481,134,080
[3539]	26/09/14	1,424	1,458	1,388	1,448	+112	+8.383234	528,600	73,786,884,096
[3539]	26/09/11	1,326	1,337	1,303	1,336	-4	-0.298507	157,500	68,079,611,904
[3539]	26/09/10	1,355	1,355	1,332	1,340	-20	-1.470588	108,900	68,283,441,152
[3539]	26/09/09	1,345	1,367	1,339	1,360	+9	+0.666173	127,500	69,302,599,680
[3539]	26/09/08	1,345	1,361	1,333	1,351	+2	+0.148258	147,400	68,843,978,752
[3539]	26/09/07	1,364	1,365	1,334	1,349	-15	-1.099707	193,300	68,742,062,080
[3539]	26/09/04	1,430	1,432	1,363	1,364	-96	-6.575342	326,200	69,506,424,832
[3539]	26/09/03	1,440	1,460	1,438	1,460	+12	+0.828729	117,000	74,398,375,936
[3539]	26/09/02	1,460	1,468	1,436	1,448	-9	-0.617708	122,800	73,786,884,096
[3539]	26/09/01	1,442	1,476	1,438	1,457	+1	+0.068681	124,200	74,245,505,024
[3539]	26/08/31	1,490	1,490	1,442	1,456	-28	-1.886792	137,800	74,194,542,592
[3539]	26/08/28	1,520	1,520	1,472	1,484	-21	-1.395349	175,700	75,621,359,616
[3539]	26/08/27	1,495	1,517	1,493	1,505	0	0	131,700	76,691,480,576
[3539]	26/08/26	1,502	1,514	1,498	1,505	+3	+0.199734	114,800	76,691,480,576
[3539]	26/08/25	1,502	1,519	1,493	1,502	0	0	112,000	76,538,601,472
[3539]	26/08/24	1,495	1,517	1,493	1,502	+19	+1.281187	125,400	76,538,601,472
[3539]	26/08/21	1,481	1,492	1,470	1,483	+10	+0.678887	123,200	75,570,405,376
[3539]	26/08/20	1,480	1,488	1,456	1,473	0	0	125,900	75,060,830,208
[3539]	26/08/19	1,470	1,478	1,452	1,473	+12	+0.821355	131,100	75,060,830,208
[3539]	26/08/18	1,445	1,469	1,437	1,461	+28	+1.953943	148,500	74,449,330,176
[3539]	26/08/17	1,434	1,439	1,422	1,433	0	0	132,800	73,022,513,152
[3539]	26/08/14	1,418	1,441	1,415	1,433	+15	+1.057828	120,700	73,022,513,152
[3539]	26/08/13	1,404	1,423	1,396	1,418	+19	+1.358113	127,600	72,258,150,400
[3539]	26/08/12	1,380	1,405	1,375	1,399	+11	+0.792507	123,300	71,289,954,304
[3539]	26/08/10	1,390	1,393	1,379	1,388	+10	+0.725689	124,500	70,729,416,704
[3539]	26/08/07	1,375	1,396	1,365	1,378	+8	+0.583942	182,900	70,219,833,344
[3539]	26/08/06	1,372	1,387	1,346	1,370	+27	+2.010424	242,700	69,812,174,848
[3539]	26/08/05	1,350	1,379	1,336	1,343	-16	-1.177336	245,600	68,436,316,160
[3539]	26/08/04	1,362	1,380	1,344	1,359	-13	-0.947522	245,300	69,251,637,248
[3539]	26/08/03	1,380	1,398	1,354	1,372	+3	+0.219138	241,500	69,914,091,520
[3539]	26/07/31	1,438	1,438	1,361	1,369	-76	-5.259516	392,200	69,761,220,608
[3539]	26/07/30	1,425	1,445	1,388	1,445	+22	+1.54603	830,900	73,634,013,184
[3539]	26/07/29	1,396	1,445	1,382	1,423	+37	+2.669553	951,000	72,512,937,984
[3539]	26/07/28	1,381	1,398	1,370	1,386	+16	+1.167883	452,800	70,627,500,032
[3539]	26/07/27	1,357	1,374	1,357	1,370	+20	+1.481481	489,300	69,812,174,848
[3539]	26/07/24	1,333	1,355	1,322	1,350	+24	+1.809955	397,600	68,793,016,320
[3539]	26/07/23	1,333	1,340	1,319	1,326	-9	-0.674157	446,800	67,570,032,640
[3539]	26/07/22	1,316	1,335	1,314	1,335	+13	+0.983359	319,000	68,028,653,568
[3539]	26/07/21	1,323	1,346	1,317	1,322	+10	+0.762195	405,800	67,366,199,296
[3539]	26/07/17	1,301	1,324	1,301	1,312	+21	+1.626646	275,100	-
[3539]	26/07/16	1,275	1,296	1,275	1,291	+16	+1.254902	239,400	-
[3539]	26/07/15	1,283	1,284	1,270	1,275	+1	+0.078493	223,000	-
[3539]	26/07/14	1,283	1,289	1,272	1,274	+3	+0.236035	309,300	-
[3539]	26/07/13	1,271	1,280	1,268	1,271	+10	+0.793021	251,400	-
[3539]	26/07/10	1,268	1,272	1,255	1,261	-7	-0.55205	296,000	-
[3539]	26/07/09	1,259	1,274	1,246	1,268	+1	+0.078927	332,400	-
[3539]	26/07/08	1,279	1,285	1,264	1,267	-1	-0.078864	311,600	-
[3539]	26/07/07	1,263	1,278	1,254	1,268	+11	+0.875099	234,400	-
[3539]	26/07/06	1,241	1,265	1,240	1,257	+22	+1.781377	215,700	-
[3539]	26/07/03	1,240	1,249	1,235	1,235	+7	+0.570033	212,600	-
[3539]	26/07/02	1,219	1,233	1,210	1,228	+20	+1.655629	204,000	-
[3539]	26/07/01	1,218	1,219	1,202	1,208	-13	-1.064701	218,800	-
[3539]	26/06/30	1,250	1,260	1,221	1,221	-29	-2.32	247,700	-
[3539]	26/06/29	1,232	1,259	1,229	1,250	+30	+2.459016	258,900	-
[3539]	26/06/26	1,211	1,221	1,201	1,220	+8	+0.660066	131,600	-
[3539]	26/06/25	1,213	1,221	1,207	1,212	+8	+0.664452	128,900	-
[3539]	26/06/24	1,218	1,219	1,200	1,204	-4	-0.331126	116,200	-
[3539]	26/06/23	1,210	1,213	1,199	1,208	-2	-0.165289	126,500	-
[3539]	26/06/22	1,226	1,231	1,202	1,210	-8	-0.656814	116,800	-
[3539]	26/06/19	1,205	1,220	1,204	1,218	+9	+0.744417	101,200	-
[3539]	26/06/18	1,220	1,220	1,203	1,209	-11	-0.901639	122,000	-
[3539]	26/06/17	1,214	1,233	1,210	1,220	+14	+1.160862	102,400	-
[3539]	26/06/16	1,209	1,215	1,188	1,206	+5	+0.41632	195,600	-
[3539]	26/06/15	1,220	1,224	1,201	1,201	-75	-5.877743	379,800	-
[3539]	26/06/12	1,260	1,276	1,249	1,276	+4	+0.314465	139,600	-
[3539]	26/06/11	1,279	1,279	1,260	1,272	+3	+0.236407	93,700	-
[3539]	26/06/10	1,256	1,273	1,251	1,269	+18	+1.438849	119,000	-
[3539]	26/06/09	1,253	1,266	1,241	1,251	-2	-0.159617	109,400	-
[3539]	26/06/08	1,245	1,263	1,238	1,253	+8	+0.64257	123,000	-
[3539]	26/06/05	1,234	1,259	1,234	1,245	+11	+0.89141	94,100	-
[3539]	26/06/04	1,245	1,255	1,227	1,234	-11	-0.883534	113,300	-
[3539]	26/06/03	1,238	1,245	1,226	1,245	+4	+0.322321	82,400	-
[3539]	26/06/02	1,232	1,250	1,220	1,241	-7	-0.560897	118,100	-
[3539]	26/06/01	1,271	1,271	1,233	1,248	-23	-1.809599	148,900	-
[3539]	26/05/29	1,265	1,288	1,258	1,271	+8	+0.633413	104,700	-
[3539]	26/05/28	1,258	1,275	1,251	1,263	+13	+1.04	102,500	-
[3539]	26/05/27	1,253	1,253	1,238	1,250	+2	+0.160256	102,300	-
[3539]	26/05/26	1,253	1,266	1,245	1,248	-9	-0.71599	84,800	-
[3539]	26/05/25	1,283	1,283	1,244	1,257	-23	-1.796875	122,700	-
[3539]	26/05/22	1,300	1,300	1,275	1,280	-18	-1.386749	85,300	-
[3539]	26/05/21	1,310	1,319	1,298	1,298	+3	+0.23166	78,000	-
[3539]	26/05/20	1,313	1,313	1,288	1,295	-23	-1.745068	93,700	-
[3539]	26/05/19	1,300	1,321	1,296	1,318	+38	+2.96875	141,100	-
[3539]	26/05/18	1,324	1,327	1,275	1,280	-44	-3.323263	132,900	-
[3539]	26/05/15	1,316	1,329	1,316	1,324	+3	+0.227101	81,800	-
[3539]	26/05/14	1,330	1,333	1,314	1,321	-12	-0.900225	62,000	-
[3539]	26/05/13	1,323	1,337	1,320	1,333	+12	+0.908403	74,200	-
[3539]	26/05/12	1,334	1,337	1,318	1,321	-15	-1.122754	61,100	-
[3539]	26/05/11	1,321	1,338	1,320	1,336	+7	+0.526712	94,500	-
[3539]	26/05/08	1,334	1,334	1,310	1,329	-5	-0.374813	154,400	-
[3539]	26/05/07	1,368	1,371	1,328	1,334	-31	-2.271062	179,300	-
[3539]	26/05/01	1,368	1,371	1,353	1,365	+3	+0.220264	76,400	-
[3539]	26/04/30	1,377	1,378	1,353	1,362	-3	-0.21978	166,100	-
[3539]	26/04/28	1,375	1,375	1,362	1,365	0	0	366,400	-
[3539]	26/04/27	1,364	1,373	1,361	1,365	0	0	103,200	-
[3539]	26/04/24	1,394	1,395	1,363	1,365	-23	-1.657061	100,500	-
[3539]	26/04/23	1,416	1,437	1,383	1,388	-28	-1.977401	155,900	-
[3539]	26/04/22	1,447	1,455	1,414	1,416	-33	-2.277433	129,800	-
[3539]	26/04/21	1,472	1,483	1,444	1,449	-26	-1.762712	102,800	-
[3539]	26/04/20	1,500	1,500	1,469	1,475	-12	-0.806994	65,800	-
[3539]	26/04/17	1,484	1,497	1,484	1,487	+9	+0.608931	57,100	-
[3539]	26/04/16	1,480	1,498	1,472	1,478	+11	+0.74983	77,500	-
[3539]	26/04/15	1,474	1,485	1,467	1,467	+4	+0.273411	89,900	-
[3539]	26/04/14	1,489	1,502	1,457	1,463	-19	-1.282051	131,400	-
[3539]	26/04/13	1,535	1,535	1,475	1,482	-55	-3.578399	164,400	-
[3539]	26/04/10	1,548	1,561	1,530	1,537	-6	-0.388853	83,000	-
[3539]	26/04/09	1,568	1,582	1,540	1,543	-25	-1.594388	97,700	-
[3539]	26/04/08	1,610	1,610	1,564	1,568	-10	-0.633714	130,800	-
[3539]	26/04/07	1,581	1,586	1,561	1,578	+16	+1.024328	87,100	-
[3539]	26/04/06	1,570	1,582	1,559	1,562	-7	-0.446144	71,900	-
[3539]	26/04/03	1,562	1,576	1,557	1,569	+8	+0.512492	88,100	-
[3539]	26/04/02	1,587	1,599	1,561	1,561	-16	-1.014585	66,200	-
[3539]	26/04/01	1,570	1,580	1,560	1,577	+30	+1.939237	92,200	-
[3539]	26/03/31	1,538	1,563	1,534	1,547	+9	+0.585176	83,700	-
[3539]	26/03/30	1,521	1,542	1,508	1,538	-12	-0.774194	107,400	-
[3539]	26/03/27	1,547	1,565	1,542	1,550	+2	+0.129199	91,700	-
[3539]	26/03/26	1,551	1,557	1,532	1,548	0	0	59,500	-
[3539]	26/03/25	1,554	1,565	1,546	1,548	0	0	68,300	-
[3539]	26/03/24	1,520	1,550	1,520	1,548	+46	+3.062583	63,700	-
[3539]	26/03/23	1,526	1,527	1,496	1,502	-48	-3.096774	98,300	-
[3539]	26/03/19	1,569	1,582	1,544	1,550	-27	-1.712112	76,800	-
[3539]	26/03/18	1,540	1,577	1,538	1,577	+47	+3.071895	113,100	-
[3539]	26/03/17	1,548	1,565	1,523	1,530	-50	-3.164557	143,900	-
[3539]	26/03/16	1,578	1,594	1,565	1,580	-3	-0.189514	84,000	-
[3539]	26/03/13	1,580	1,607	1,580	1,583	-13	-0.814536	60,100	-
[3539]	26/03/12	1,607	1,610	1,593	1,596	-29	-1.784615	57,000	-
[3539]	26/03/11	1,650	1,651	1,622	1,625	-6	-0.367872	39,200	-
[3539]	26/03/10	1,637	1,658	1,617	1,631	+18	+1.115933	65,500	-
[3539]	26/03/09	1,568	1,621	1,557	1,613	-18	-1.103617	73,300	-
[3539]	26/03/06	1,640	1,643	1,622	1,631	-11	-0.669915	56,700	-
[3539]	26/03/05	1,650	1,658	1,635	1,642	+27	+1.671827	64,100	-
[3539]	26/03/04	1,620	1,625	1,583	1,615	-33	-2.002427	142,200	-
[3539]	26/03/03	1,687	1,721	1,639	1,648	-45	-2.658004	86,600	-
[3539]	26/03/02	1,707	1,716	1,691	1,693	-38	-2.195263	67,900	-
[3539]	26/02/27	1,717	1,732	1,710	1,731	+11	+0.639535	76,600	-
[3539]	26/02/26	1,753	1,753	1,716	1,720	-33	-1.882487	103,600	-
[3539]	26/02/25	1,737	1,767	1,713	1,753	+33	+1.918605	111,300	-
[3539]	26/02/24	1,689	1,731	1,687	1,720	+34	+2.016607	87,800	-
[3539]	26/02/20	1,709	1,714	1,686	1,686	-50	-2.880184	124,000	-
[3539]	26/02/19	1,732	1,752	1,720	1,736	+1	+0.057637	52,800	-
[3539]	26/02/18	1,732	1,764	1,729	1,735	+29	+1.699883	78,100	-
[3539]	26/02/17	1,713	1,732	1,702	1,706	-15	-0.871586	96,900	-
[3539]	26/02/16	1,781	1,781	1,721	1,721	-62	-3.477285	109,400	-
[3539]	26/02/13	1,808	1,814	1,769	1,783	-14	-0.779076	108,900	-
[3539]	26/02/12	1,773	1,815	1,773	1,797	+20	+1.125492	126,900	-
[3539]	26/02/10	1,796	1,810	1,773	1,777	-18	-1.002786	77,000	-
[3539]	26/02/09	1,799	1,801	1,777	1,795	+23	+1.297968	71,400	-
[3539]	26/02/06	1,785	1,786	1,753	1,772	-10	-0.561167	78,900	-
[3539]	26/02/05	1,810	1,814	1,780	1,782	-5	-0.279799	86,900	-
[3539]	26/02/04	1,796	1,802	1,785	1,787	0	0	84,700	-
[3539]	26/02/03	1,780	1,798	1,776	1,787	+6	+0.336889	80,500	-
[3539]	26/02/02	1,812	1,827	1,779	1,781	-10	-0.558347	88,500	-
[3539]	26/01/30	1,772	1,804	1,749	1,791	+31	+1.761364	151,800	-
[3539]	26/01/29	1,757	1,770	1,700	1,760	+8	+0.456621	199,500	-
[3539]	26/01/28	1,759	1,764	1,733	1,752	-9	-0.511073	194,100	-
[3539]	26/01/27	1,743	1,765	1,719	1,761	-4	-0.226629	156,500	-
[3539]	26/01/26	1,759	1,775	1,748	1,765	+17	+0.97254	143,200	-
[3539]	26/01/23	1,745	1,754	1,728	1,748	-11	-0.625355	127,000	-
[3539]	26/01/22	1,760	1,776	1,737	1,759	-11	-0.621469	113,200	-
[3539]	26/01/21	1,770	1,771	1,750	1,770	0	0	130,800	-
[3539]	26/01/20	1,722	1,782	1,712	1,770	+29	+1.665709	235,000	-
[3539]	26/01/19	1,695	1,753	1,674	1,741	+86	+5.196375	192,600	-
[3539]	26/01/16	1,649	1,670	1,648	1,655	-2	-0.1207	61,500	-
[3539]	26/01/15	1,643	1,667	1,641	1,657	+6	+0.363416	86,100	-
[3539]	26/01/14	1,680	1,689	1,648	1,651	-29	-1.72619	94,400	-
[3539]	26/01/13	1,677	1,696	1,654	1,680	+18	+1.083032	77,800	-
[3539]	26/01/09	1,679	1,684	1,662	1,662	-3	-0.18018	86,300	-
[3539]	26/01/08	1,671	1,680	1,627	1,665	-14	-0.83383	142,300	-
[3539]	26/01/07	1,666	1,703	1,664	1,679	-5	-0.296912	111,700	-
[3539]	26/01/06	1,667	1,698	1,666	1,684	+26	+1.568154	85,400	-
[3539]	26/01/05	1,682	1,690	1,650	1,658	-22	-1.309524	84,200	-
[3539]	25/12/30	1,680	1,700	1,660	1,680	+1	+0.059559	93,100	-
[3539]	25/12/29	1,674	1,692	1,667	1,679	+13	+0.780312	73,700	-
[3539]	25/12/26	1,662	1,679	1,657	1,666	+9	+0.54315	58,600	-
[3539]	25/12/25	1,653	1,661	1,642	1,657	+15	+0.91352	42,900	-
[3539]	25/12/24	1,644	1,655	1,632	1,642	-7	-0.4245	54,300	-
[3539]	25/12/23	1,634	1,656	1,630	1,649	+4	+0.243161	48,000	-
[3539]	25/12/22	1,692	1,692	1,628	1,645	-51	-3.007075	93,800	-
[3539]	25/12/19	1,708	1,713	1,663	1,696	+1	+0.058997	93,500	-
[3539]	25/12/18	1,678	1,710	1,666	1,695	+24	+1.436266	136,400	-
[3539]	25/12/17	1,650	1,699	1,634	1,671	+34	+2.07697	189,200	-
[3539]	25/12/16	1,607	1,656	1,604	1,637	+32	+1.993769	162,400	-
[3539]	25/12/15	1,504	1,619	1,480	1,605	+21	+1.325758	459,700	-
[3539]	25/12/12	1,580	1,602	1,561	1,584	+27	+1.734104	267,300	-
[3539]	25/12/11	1,564	1,575	1,555	1,557	-7	-0.44757	62,000	-
[3539]	25/12/10	1,549	1,565	1,543	1,564	+23	+1.492537	49,700	-
[3539]	25/12/09	1,554	1,557	1,537	1,541	-13	-0.836551	40,600	-
[3539]	25/12/08	1,571	1,580	1,546	1,554	-15	-0.956023	47,900	-
[3539]	25/12/05	1,581	1,596	1,569	1,569	-15	-0.94697	53,500	-
[3539]	25/12/04	1,563	1,594	1,563	1,584	+5	+0.316656	63,700	-
[3539]	25/12/03	1,590	1,590	1,558	1,579	-11	-0.691824	62,900	-
[3539]	25/12/02	1,593	1,603	1,581	1,590	-3	-0.188324	42,200	-
[3539]	25/12/01	1,621	1,626	1,593	1,593	-28	-1.727329	39,400	-
[3539]	25/11/28	1,638	1,638	1,610	1,621	-8	-0.491099	70,500	-
[3539]	25/11/27	1,633	1,640	1,619	1,629	+13	+0.804455	75,100	-
[3539]	25/11/26	1,600	1,621	1,595	1,616	+34	+2.149178	85,800	-
[3539]	25/11/25	1,603	1,606	1,580	1,582	-21	-1.310044	46,700	-
[3539]	25/11/21	1,552	1,606	1,552	1,603	+50	+3.219575	86,800	-
[3539]	25/11/20	1,552	1,566	1,542	1,553	+15	+0.975293	43,400	-
[3539]	25/11/19	1,541	1,553	1,530	1,538	-3	-0.194679	43,300	-
[3539]	25/11/18	1,545	1,563	1,537	1,541	-10	-0.644745	62,900	-
[3539]	25/11/17	1,550	1,560	1,532	1,551	-6	-0.385356	50,100	-
[3539]	25/11/14	1,538	1,564	1,532	1,557	+7	+0.451613	45,200	-
[3539]	25/11/13	1,534	1,552	1,526	1,550	+19	+1.241019	33,000	-
[3539]	25/11/12	1,534	1,552	1,531	1,531	+10	+0.657462	46,400	-
[3539]	25/11/11	1,529	1,532	1,504	1,521	-8	-0.523218	47,200	-
[3539]	25/11/10	1,521	1,532	1,512	1,529	+2	+0.130976	38,200	-
[3539]	25/11/07	1,507	1,527	1,506	1,527	+20	+1.32714	46,200	-
[3539]	25/11/06	1,520	1,526	1,493	1,507	-8	-0.528053	57,200	-
[3539]	25/11/05	1,529	1,532	1,504	1,515	-14	-0.915631	68,300	-
[3539]	25/11/04	1,500	1,532	1,480	1,529	+21	+1.392573	103,800	-
[3539]	25/10/31	1,546	1,565	1,500	1,508	-38	-2.457956	133,900	-
[3539]	25/10/30	1,500	1,558	1,483	1,546	+52	+3.480589	119,500	-
[3539]	25/10/29	1,532	1,540	1,494	1,494	-46	-2.987013	112,600	-
[3539]	25/10/28	1,567	1,570	1,535	1,540	-52	-3.266332	91,000	-
[3539]	25/10/27	1,555	1,612	1,547	1,592	+57	+3.713355	143,400	-
[3539]	25/10/24	1,525	1,537	1,512	1,535	+18	+1.186552	74,800	-
[3539]	25/10/23	1,498	1,520	1,498	1,517	+19	+1.268358	52,600	-
[3539]	25/10/22	1,483	1,498	1,480	1,498	+20	+1.35318	55,600	-
[3539]	25/10/21	1,492	1,500	1,477	1,478	-14	-0.938338	69,600	-
[3539]	25/10/20	1,502	1,512	1,485	1,492	+4	+0.268817	52,800	-
[3539]	25/10/17	1,487	1,497	1,485	1,488	+3	+0.20202	52,600	-
[3539]	25/10/16	1,500	1,510	1,474	1,485	-12	-0.801603	47,600	-
[3539]	25/10/15	1,505	1,522	1,497	1,497	+2	+0.133779	51,600	-
[3539]	25/10/14	1,490	1,500	1,472	1,495	-10	-0.664452	90,800	-
[3539]	25/10/10	1,512	1,530	1,505	1,505	-27	-1.762402	70,800	-
[3539]	25/10/09	1,525	1,535	1,512	1,532	+15	+0.988794	59,400	-
[3539]	25/10/08	1,522	1,535	1,515	1,517	+5	+0.330688	50,800	-
[3539]	25/10/07	1,522	1,527	1,510	1,512	+7	+0.465116	61,600	-
[3539]	25/10/06	1,525	1,525	1,505	1,505	+17	+1.142473	68,600	-
[3539]	25/10/03	1,497	1,498	1,475	1,488	+1	+0.067249	46,800	-
[3539]	25/10/02	1,510	1,517	1,486	1,487	-18	-1.196013	51,400	-
[3539]	25/10/01	1,527	1,527	1,492	1,505	-20	-1.311475	91,800	-
[3539]	25/09/30	1,530	1,540	1,525	1,525	-15	-0.974026	55,000	-
[3539]	25/09/29	1,550	1,555	1,532	1,540	-15	-0.96463	59,400	-
[3539]	25/09/26	1,545	1,555	1,545	1,555	+10	+0.647249	82,200	-
[3539]	25/09/25	1,530	1,545	1,530	1,545	+20	+1.311475	78,800	-
[3539]	25/09/24	1,500	1,535	1,495	1,525	+10	+0.660066	102,200	-
[3539]	25/09/22	1,527	1,537	1,512	1,515	-22	-1.43136	77,800	-
[3539]	25/09/19	1,545	1,560	1,527	1,537	-15	-0.966495	123,800	-
[3539]	25/09/18	1,540	1,570	1,540	1,552	0	0	114,600	-
[3539]	25/09/17	1,555	1,575	1,545	1,552	-20	-1.272265	148,800	-
[3539]	25/09/16	1,552	1,582	1,512	1,572	+139	+9.69993	514,000	-
[3539]	25/09/12	1,438	1,452	1,428	1,433	-30	-2.050581	92,400	-
[3539]	25/09/11	1,435	1,463	1,433	1,463	+18	+1.245675	93,600	-
[3539]	25/09/10	1,419	1,448	1,419	1,445	+26	+1.832276	86,000	-
[3539]	25/09/09	1,414	1,428	1,406	1,419	+6	+0.424628	54,400	-
[3539]	25/09/08	1,413	1,423	1,412	1,413	+4	+0.283889	41,600	-
[3539]	25/09/05	1,408	1,422	1,397	1,409	-8	-0.564573	58,200	-