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
[4259]	26/10/30	797	806	775	785	-4.0	-0.51	1,115,600	74,807,795,712
[4259]	26/10/29	797	804	777	789	-4.0	-0.50	822,300	75,188,985,856
[4259]	26/10/28	800	810	781	793	+31.0	+4.07	1,012,000	75,570,176,000
[4259]	26/10/27	756	773	754	762	+21.0	+2.83	932,000	72,615,976,960
[4259]	26/10/26	745	755	722	741	-12.0	-1.59	1,500,700	70,614,753,280
[4259]	26/10/23	751	758	728	753	-26.0	-3.34	1,593,500	71,758,307,328
[4259]	26/10/22	792	821	774	779	+2.0	+0.26	1,363,100	74,236,018,688
[4259]	26/10/21	789	798	769	777	+1.0	+0.13	1,303,000	74,045,423,616
[4259]	26/10/20	811	811	767	776	-33.0	-4.08	1,770,800	73,950,134,272
[4259]	26/10/19	800	811	794	809	-35.0	-4.15	1,060,900	77,094,920,192
[4259]	26/10/16	807	849	802	844	+52.0	+6.57	1,339,200	80,430,292,992
[4259]	26/10/15	806	820	782	792	-35.0	-4.23	1,749,300	75,474,878,464
[4259]	26/10/14	834	842	807	827	-12.0	-1.43	839,700	78,694,555,648
[4259]	26/10/13	833	855	830	839	+4.0	+0.48	946,100	79,836,430,336
[4259]	26/10/09	793	846	793	835	+34.0	+4.24	1,001,700	79,455,805,440
[4259]	26/10/08	812	821	790	801	-20.0	-2.44	1,371,700	76,220,481,536
[4259]	26/10/07	833	841	812	821	-15.0	-1.79	882,900	78,123,614,208
[4259]	26/10/06	856	875	833	836	-14.0	-1.65	1,430,700	79,550,963,712
[4259]	26/10/05	851	873	841	850	-3.0	-0.35	862,900	80,883,154,944
[4259]	26/10/02	861	886	851	853	-7.0	-0.81	764,900	81,168,629,760
[4259]	26/10/01	871	877	860	860	-6.0	-0.69	668,200	81,834,721,280
[4259]	26/09/30	880	887	857	866	-4.0	-0.46	852,600	82,405,662,720
[4259]	26/09/29	879	879	849	870	-5.0	-0.57	713,200	82,786,287,616
[4259]	26/09/28	871	885	864	875	+11.0	+1.27	641,300	83,262,070,784
[4259]	26/09/25	899	906	858	864	-35.0	-3.89	1,363,400	82,215,354,368
[4259]	26/09/24	960	961	898	899	-56.0	-5.86	1,404,400	85,545,836,544
[4259]	26/09/18	927	965	909	955	+43.0	+4.71	1,961,500	90,874,609,664
[4259]	26/09/17	873	921	872	912	+38.0	+4.35	1,248,100	86,782,869,504
[4259]	26/09/16	881	881	852	874	-9.0	-1.02	632,700	83,166,920,704
[4259]	26/09/15	854	896	843	883	+41.0	+4.87	1,354,800	84,023,328,768
[4259]	26/09/14	800	842	800	842	+28.0	+3.44	769,800	80,121,905,152
[4259]	26/09/11	810	817	797	814	-19.0	-2.28	848,500	77,457,514,496
[4259]	26/09/10	806	833	796	833	+23.0	+2.84	845,300	79,265,497,088
[4259]	26/09/09	850	853	805	810	-40.0	-4.71	1,344,900	77,076,889,600
[4259]	26/09/08	870	878	850	850	-20.0	-2.30	1,120,500	80,883,154,944
[4259]	26/09/07	861	875	834	870	+10.0	+1.16	1,390,600	82,786,287,616
[4259]	26/09/04	814	875	808	860	+60.0	+7.50	2,738,500	81,834,721,280
[4259]	26/09/03	830	843	796	800	-15.0	-1.84	1,449,100	76,125,323,264
[4259]	26/09/02	827	830	801	815	-22.0	-2.63	1,567,400	77,552,672,768
[4259]	26/09/01	835	842	811	837	-3.0	-0.36	929,400	79,646,121,984
[4259]	26/08/31	833	859	829	840	-8.0	-0.94	1,701,500	79,931,588,608
[4259]	26/08/28	810	867	807	848	+47.0	+5.87	1,963,700	80,692,846,592
[4259]	26/08/27	753	804	753	801	+47.0	+6.23	1,195,900	76,220,481,536
[4259]	26/08/26	753	766	751	754	+4.0	+0.53	572,200	71,748,116,480
[4259]	26/08/25	769	770	743	750	-29.0	-3.72	1,144,000	71,367,491,584
[4259]	26/08/24	802	811	774	779	-25.0	-3.11	1,108,700	74,127,032,320
[4259]	26/08/21	794	817	783	804	+4.0	+0.50	1,001,200	76,505,948,160
[4259]	26/08/20	784	805	769	800	+26.0	+3.36	988,800	76,125,323,264
[4259]	26/08/19	766	793	756	774	-7.0	-0.90	1,458,200	73,651,249,152
[4259]	26/08/18	740	798	738	781	+41.0	+5.54	2,367,300	74,317,348,864
[4259]	26/08/17	711	747	692	740	+35.0	+4.96	2,781,400	70,415,925,248
[4259]	26/08/14	692	723	667	705	+13.0	+1.88	3,827,500	67,085,443,072
[4259]	26/08/13	707	716	692	692	-150.0	-17.81	7,581,800	65,848,406,016
[4259]	26/08/12	870	875	833	842	+2.0	+0.24	2,084,100	80,121,905,152
[4259]	26/08/10	846	850	824	840	+4.0	+0.48	1,161,200	79,931,588,608
[4259]	26/08/07	845	848	816	836	-2.0	-0.24	1,005,900	79,550,963,712
[4259]	26/08/06	850	858	835	838	-16.0	-1.87	769,300	79,741,280,256
[4259]	26/08/05	820	861	813	854	+49.0	+6.09	1,371,000	81,263,788,032
[4259]	26/08/04	802	811	793	805	+28.0	+3.60	735,300	76,601,106,432
[4259]	26/08/03	779	786	762	777	0	+0.00	557,600	73,936,723,968
[4259]	26/07/31	766	789	747	777	+26.0	+3.46	1,512,200	73,936,723,968
[4259]	26/07/30	758	762	742	751	0	+0.00	904,100	71,462,649,856
[4259]	26/07/29	799	799	725	751	-37.0	-4.70	2,310,100	71,462,649,856
[4259]	26/07/28	802	804	777	788	-29.0	-3.55	1,209,500	74,983,448,576
[4259]	26/07/27	810	819	792	817	+18.0	+2.25	1,070,300	77,742,989,312
[4259]	26/07/24	779	799	758	799	+8.0	+1.01	1,877,800	76,030,164,992
[4259]	26/07/23	792	801	784	791	-13.0	-1.62	848,400	75,268,915,200
[4259]	26/07/22	821	821	800	804	-8.0	-0.99	882,100	76,505,948,160
[4259]	26/07/21	798	815	775	812	+29.0	+3.70	1,166,400	77,267,206,144
[4259]	26/07/17	807	814	765	783	-45	-5.43	2,848,900	-
[4259]	26/07/16	845	846	809	828	-17	-2.01	1,333,800	-
[4259]	26/07/15	898	900	808	845	-83	-8.94	4,222,100	-
[4259]	26/07/14	877	939	862	928	+81	+9.56	3,614,400	-
[4259]	26/07/13	872	898	840	847	-25	-2.87	1,131,200	-
[4259]	26/07/10	900	903	868	872	-14	-1.58	1,348,800	-
[4259]	26/07/09	866	895	850	886	+29	+3.38	910,700	-
[4259]	26/07/08	885	892	847	857	-46	-5.09	1,797,200	-
[4259]	26/07/07	922	928	901	903	-34	-3.63	1,828,200	-
[4259]	26/07/06	930	976	921	937	+51	+5.76	2,805,400	-
[4259]	26/07/03	858	896	839	886	+52	+6.24	2,391,700	-
[4259]	26/07/02	817	866	809	834	+23	+2.84	1,944,800	-
[4259]	26/07/01	808	860	805	811	+11	+1.38	2,061,100	-
[4259]	26/06/30	810	819	764	800	+11	+1.39	1,653,500	-
[4259]	26/06/29	822	836	767	789	+12	+1.54	2,006,700	-
[4259]	26/06/26	813	823	772	777	-51	-6.16	2,352,800	-
[4259]	26/06/25	862	865	821	828	-31	-3.61	1,788,900	-
[4259]	26/06/24	890	912	842	859	-17	-1.94	1,637,400	-
[4259]	26/06/23	906	913	861	876	-17	-1.90	1,481,500	-
[4259]	26/06/22	880	906	871	893	+28	+3.24	1,184,300	-
[4259]	26/06/19	920	920	858	865	-47	-5.15	1,927,800	-
[4259]	26/06/18	898	952	893	912	+6	+0.66	2,034,300	-
[4259]	26/06/17	911	930	895	906	-18	-1.95	1,540,900	-
[4259]	26/06/16	965	973	916	924	-55	-5.62	1,472,600	-
[4259]	26/06/15	976	1,001	949	979	+18	+1.87	1,507,400	-
[4259]	26/06/12	1,017	1,026	938	961	-30	-3.03	2,007,600	-
[4259]	26/06/11	933	1,011	927	991	+26	+2.69	1,730,900	-
[4259]	26/06/10	996	999	954	965	-54	-5.30	2,141,700	-
[4259]	26/06/09	1,050	1,050	1,006	1,019	-33	-3.14	1,719,800	-
[4259]	26/06/08	1,051	1,121	1,036	1,052	-56	-5.05	2,379,300	-
[4259]	26/06/05	1,089	1,149	1,080	1,108	+40	+3.75	1,636,100	-
[4259]	26/06/04	1,125	1,145	1,044	1,068	-82	-7.13	2,403,000	-
[4259]	26/06/03	1,198	1,199	1,125	1,150	-49	-4.09	2,430,000	-
[4259]	26/06/02	1,202	1,223	1,110	1,199	+15	+1.27	2,818,000	-
[4259]	26/06/01	1,198	1,208	1,119	1,184	-17	-1.42	2,162,200	-
[4259]	26/05/29	1,258	1,275	1,154	1,201	-18	-1.48	2,138,300	-
[4259]	26/05/28	1,200	1,243	1,138	1,219	-6	-0.49	2,552,100	-
[4259]	26/05/27	1,361	1,368	1,182	1,225	-159	-11.49	5,089,100	-
[4259]	26/05/26	1,388	1,445	1,354	1,384	+22	+1.62	4,233,000	-
[4259]	26/05/25	1,257	1,384	1,230	1,362	+95	+7.50	5,752,400	-
[4259]	26/05/22	1,200	1,302	1,180	1,267	+79	+6.65	6,080,100	-
[4259]	26/05/21	1,100	1,195	1,070	1,188	+94	+8.59	5,402,000	-
[4259]	26/05/20	1,045	1,099	1,017	1,094	+36	+3.40	3,241,500	-
[4259]	26/05/19	1,029	1,073	1,000	1,058	+79	+8.07	3,156,700	-
[4259]	26/05/18	1,001	1,009	926	979	+23	+2.41	2,370,500	-
[4259]	26/05/15	952	974	916	956	-11	-1.14	2,816,400	-
[4259]	26/05/14	915	1,000	902	967	+56	+6.15	6,011,700	-
[4259]	26/05/13	824	911	804	911	+149	+19.55	8,003,500	-
[4259]	26/05/12	771	781	751	762	-22	-2.81	2,204,300	-
[4259]	26/05/11	800	804	752	784	-16	-2.00	1,813,200	-
[4259]	26/05/08	768	804	764	800	+29	+3.76	2,066,400	-
[4259]	26/05/07	736	774	734	771	+51	+7.08	1,313,200	-
[4259]	26/05/01	705	751	697	720	+3	+0.42	1,144,900	-
[4259]	26/04/30	709	720	704	717	-4	-0.55	638,100	-
[4259]	26/04/28	710	724	699	721	+13	+1.84	1,057,000	-
[4259]	26/04/27	717	724	700	708	+15	+2.16	1,135,100	-
[4259]	26/04/24	724	731	686	693	-39	-5.33	1,528,000	-
[4259]	26/04/23	768	768	718	732	-38	-4.94	1,539,400	-
[4259]	26/04/22	787	790	767	770	-21	-2.65	1,059,500	-
[4259]	26/04/21	781	801	775	791	+13	+1.67	1,271,500	-
[4259]	26/04/20	795	799	768	778	-17	-2.14	1,337,900	-
[4259]	26/04/17	788	830	788	795	+10	+1.27	2,206,100	-
[4259]	26/04/16	759	791	755	785	+29	+3.84	2,510,700	-
[4259]	26/04/15	716	765	716	756	+54	+7.69	2,679,500	-
[4259]	26/04/14	682	707	677	702	+30	+4.46	1,277,000	-
[4259]	26/04/13	662	673	651	672	-9	-1.32	1,356,200	-
[4259]	26/04/10	685	701	679	681	-6	-0.87	976,600	-
[4259]	26/04/09	699	701	678	687	-17	-2.41	949,200	-
[4259]	26/04/08	685	704	677	704	+37	+5.55	1,654,900	-
[4259]	26/04/07	670	695	653	667	+12	+1.83	1,481,000	-
[4259]	26/04/06	658	671	644	655	-4	-0.61	818,600	-
[4259]	26/04/03	685	691	656	659	+4	+0.61	1,668,200	-
[4259]	26/04/02	731	732	648	655	-6	-0.91	5,920,300	-
[4259]	26/04/01	661	661	661	661	+100	+17.83	214,200	-
[4259]	26/03/31	560	578	556	561	-4	-0.71	1,042,400	-
[4259]	26/03/30	575	575	552	565	-38	-6.30	1,789,000	-
[4259]	26/03/27	595	608	586	603	+1	+0.17	1,090,800	-
[4259]	26/03/26	622	622	597	602	-22	-3.53	950,200	-
[4259]	26/03/25	614	631	606	624	+10	+1.63	1,025,600	-
[4259]	26/03/24	619	627	601	614	+17	+2.85	1,024,500	-
[4259]	26/03/23	606	612	595	597	-29	-4.63	1,691,200	-
[4259]	26/03/19	643	645	623	626	-36	-5.44	1,588,900	-
[4259]	26/03/18	661	665	644	662	+11	+1.69	726,000	-
[4259]	26/03/17	672	676	644	651	-17	-2.54	1,141,000	-
[4259]	26/03/16	663	680	657	668	-15	-2.20	1,266,900	-
[4259]	26/03/13	625	686	623	683	+57	+9.11	3,471,700	-
[4259]	26/03/12	650	651	621	626	-23	-3.54	1,386,400	-
[4259]	26/03/11	672	679	647	649	-26	-3.85	1,256,400	-
[4259]	26/03/10	669	685	661	675	+34	+5.30	1,825,300	-
[4259]	26/03/09	635	644	620	641	-32	-4.75	2,158,400	-
[4259]	26/03/06	647	677	647	673	+10	+1.51	1,582,900	-
[4259]	26/03/05	653	673	650	663	+39	+6.25	1,365,100	-
[4259]	26/03/04	636	652	611	624	-27	-4.15	2,752,000	-
[4259]	26/03/03	684	695	650	651	-37	-5.38	2,022,000	-
[4259]	26/03/02	679	698	668	688	-41	-5.62	2,127,100	-
[4259]	26/02/27	670	729	667	729	+64	+9.62	3,113,900	-
[4259]	26/02/26	642	679	641	665	+31	+4.89	1,713,700	-
[4259]	26/02/25	647	668	630	634	-8	-1.25	2,131,900	-
[4259]	26/02/24	690	691	641	642	-48	-6.96	3,058,200	-
[4259]	26/02/20	700	705	681	690	-17	-2.40	1,413,700	-
[4259]	26/02/19	696	711	675	707	+15	+2.17	1,545,400	-
[4259]	26/02/18	714	714	686	692	-22	-3.08	1,970,800	-
[4259]	26/02/17	749	754	700	714	-25	-3.38	2,841,800	-
[4259]	26/02/16	708	758	680	739	+3	+0.41	4,326,000	-
[4259]	26/02/13	900	908	736	736	-150	-16.93	6,671,400	-
[4259]	26/02/12	900	902	870	886	-17	-1.88	3,302,900	-
[4259]	26/02/10	901	924	879	903	+5	+0.56	2,950,900	-
[4259]	26/02/09	899	921	885	898	+44	+5.15	3,020,500	-
[4259]	26/02/06	850	854	816	854	+14	+1.67	2,510,800	-
[4259]	26/02/05	815	861	815	840	+40	+5.00	3,387,200	-
[4259]	26/02/04	800	808	775	800	+15	+1.91	2,913,700	-
[4259]	26/02/03	753	808	741	785	+47	+6.37	3,956,600	-
[4259]	26/02/02	730	796	727	738	+22	+3.07	4,840,700	-
[4259]	26/01/30	688	719	686	716	+29	+4.22	2,043,300	-
[4259]	26/01/29	711	717	681	687	-14	-2.00	2,136,900	-
[4259]	26/01/28	674	715	664	701	+47	+7.19	3,465,400	-
[4259]	26/01/27	650	663	641	654	+14	+2.19	974,500	-
[4259]	26/01/26	636	663	635	640	+7	+1.11	1,230,100	-
[4259]	26/01/23	627	639	610	633	+6	+0.96	1,212,800	-
[4259]	26/01/22	648	649	621	627	-17	-2.64	825,400	-
[4259]	26/01/21	638	649	631	644	-13	-1.98	795,200	-
[4259]	26/01/20	661	685	653	657	+11	+1.70	1,285,000	-
[4259]	26/01/19	629	648	625	646	+12	+1.89	702,900	-
[4259]	26/01/16	621	644	620	634	+17	+2.76	1,125,100	-
[4259]	26/01/15	589	625	586	617	+21	+3.52	1,359,800	-
[4259]	26/01/14	619	619	596	596	-23	-3.72	1,548,200	-
[4259]	26/01/13	632	637	618	619	-5	-0.80	849,800	-
[4259]	26/01/09	621	625	615	624	+1	+0.16	502,100	-
[4259]	26/01/08	615	632	610	623	+5	+0.81	1,226,400	-
[4259]	26/01/07	641	641	616	618	-25	-3.89	1,361,200	-
[4259]	26/01/06	647	668	643	643	-4	-0.62	1,010,600	-
[4259]	26/01/05	647	654	634	647	+10	+1.57	715,200	-
[4259]	25/12/30	662	662	632	637	-30	-4.50	1,154,000	-
[4259]	25/12/29	666	672	656	667	+1	+0.15	995,000	-
[4259]	25/12/26	674	674	646	666	-4	-0.60	1,456,200	-
[4259]	25/12/25	638	672	632	670	+42	+6.69	1,347,100	-
[4259]	25/12/24	616	643	616	628	+9	+1.45	1,015,300	-
[4259]	25/12/23	610	621	609	619	+9	+1.48	469,300	-
[4259]	25/12/22	626	635	597	610	-10	-1.61	1,085,000	-
[4259]	25/12/19	600	625	599	620	+19	+3.16	781,800	-
[4259]	25/12/18	597	608	593	601	-6	-0.99	660,500	-
[4259]	25/12/17	615	616	602	607	-13	-2.10	570,800	-
[4259]	25/12/16	615	633	615	620	-5	-0.80	704,900	-
[4259]	25/12/15	585	627	583	625	+30	+5.04	1,079,900	-
[4259]	25/12/12	591	601	587	595	-4	-0.67	918,600	-
[4259]	25/12/11	614	617	591	599	-19	-3.07	1,769,800	-
[4259]	25/12/10	620	629	614	618	-8	-1.28	783,200	-
[4259]	25/12/09	649	649	621	626	-24	-3.69	1,076,000	-
[4259]	25/12/08	628	655	603	650	+23	+3.67	1,760,200	-
[4259]	25/12/05	688	705	596	627	-57	-8.33	3,803,200	-
[4259]	25/12/04	709	710	678	684	-30	-4.20	1,959,200	-
[4259]	25/12/03	695	721	694	714	+19	+2.73	925,700	-
[4259]	25/12/02	712	721	694	695	-18	-2.52	822,800	-
[4259]	25/12/01	738	742	711	713	-10	-1.38	797,200	-
[4259]	25/11/28	740	742	718	723	-20	-2.69	1,041,800	-
[4259]	25/11/27	702	743	700	743	+46	+6.60	1,823,100	-
[4259]	25/11/26	680	700	664	697	+17	+2.50	1,330,500	-
[4259]	25/11/25	693	700	673	680	-2	-0.29	861,500	-
[4259]	25/11/21	647	688	642	682	+12	+1.79	1,231,100	-
[4259]	25/11/20	704	712	662	670	-14	-2.05	1,483,300	-
[4259]	25/11/19	684	696	659	684	+4	+0.59	1,652,600	-
[4259]	25/11/18	706	711	677	680	-38	-5.29	1,448,300	-
[4259]	25/11/17	685	724	675	718	+37	+5.43	1,859,600	-
[4259]	25/11/14	714	716	678	681	-48	-6.58	3,030,100	-
[4259]	25/11/13	758	780	691	729	-14	-1.88	4,978,200	-
[4259]	25/11/12	725	743	712	743	+100	+15.55	3,445,100	-
[4259]	25/11/11	668	669	643	643	-25	-3.74	2,204,400	-
[4259]	25/11/10	647	670	644	668	+30	+4.70	1,515,500	-
[4259]	25/11/07	646	654	627	638	-21	-3.19	1,056,100	-
[4259]	25/11/06	670	681	655	659	+9	+1.38	1,154,200	-
[4259]	25/11/05	648	652	621	650	-16	-2.40	1,901,100	-
[4259]	25/11/04	675	675	646	666	-4	-0.60	1,769,700	-
[4259]	25/10/31	627	685	626	670	+49	+7.89	3,706,100	-
[4259]	25/10/30	608	624	602	621	+11	+1.80	893,700	-
[4259]	25/10/29	632	634	607	610	-22	-3.48	1,298,300	-
[4259]	25/10/28	632	640	622	632	+5	+0.80	1,058,500	-
[4259]	25/10/27	612	629	612	627	+17	+2.79	999,600	-
[4259]	25/10/24	600	614	600	610	+2	+0.33	831,500	-
[4259]	25/10/23	610	616	595	608	-8	-1.30	985,200	-
[4259]	25/10/22	623	623	608	616	-1	-0.16	760,900	-
[4259]	25/10/21	623	630	609	617	0	0.00	1,175,000	-
[4259]	25/10/20	602	625	592	617	+20	+3.35	1,394,600	-
[4259]	25/10/17	599	605	588	597	-8	-1.32	996,900	-
[4259]	25/10/16	608	617	599	605	+8	+1.34	1,314,100	-
[4259]	25/10/15	576	604	567	597	+19	+3.29	1,115,200	-
[4259]	25/10/14	599	606	566	578	-35	-5.71	2,810,100	-
[4259]	25/10/10	617	624	609	613	-4	-0.65	1,415,700	-
[4259]	25/10/09	626	629	608	617	-8	-1.28	1,404,200	-
[4259]	25/10/08	620	633	611	625	+25	+4.17	1,810,700	-
[4259]	25/10/07	586	608	584	600	+22	+3.81	2,139,000	-
[4259]	25/10/06	585	585	564	578	+11	+1.94	1,400,000	-
[4259]	25/10/03	544	570	544	567	+23	+4.23	1,222,600	-
[4259]	25/10/02	548	565	540	544	+2	+0.37	1,238,100	-
[4259]	25/10/01	578	578	542	542	-32	-5.57	1,673,100	-
[4259]	25/09/30	551	574	547	574	+33	+6.10	1,269,000	-
[4259]	25/09/29	547	552	538	541	-10	-1.81	549,500	-
[4259]	25/09/26	546	560	545	551	+9	+1.66	919,000	-
[4259]	25/09/25	539	548	533	542	+1	+0.18	662,000	-
[4259]	25/09/24	566	566	540	541	-24	-4.25	1,253,200	-
[4259]	25/09/22	575	577	560	565	0	0.00	1,267,100	-
[4259]	25/09/19	561	582	544	565	+7	+1.25	3,216,800	-
[4259]	25/09/18	519	559	519	558	+43	+8.35	3,126,700	-
[4259]	25/09/17	520	520	504	515	-4	-0.77	879,600	-
[4259]	25/09/16	536	536	518	519	-13	-2.44	1,386,300	-
[4259]	25/09/12	546	546	526	532	-7	-1.30	1,362,200	-
[4259]	25/09/11	534	544	532	539	+1	+0.19	1,031,900	-
[4259]	25/09/10	542	547	532	538	+3	+0.56	1,035,200	-
[4259]	25/09/09	525	547	522	535	+19	+3.68	3,010,100	-
[4259]	25/09/08	515	523	508	516	+4	+0.78	864,600	-
[4259]	25/09/05	511	514	506	512	+5	+0.99	621,700	-