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
[4539]	26/10/29	1,515	1,515	1,515	1,515	-15.0	-0.98	3,000	5,491,505,152
[4539]	26/10/28	1,530	1,530	1,530	1,530	-5.0	-0.33	100	5,545,876,480
[4539]	26/10/27	1,530	1,540	1,530	1,535	+5.0	+0.33	400	5,564,000,256
[4539]	26/10/26	1,546	1,549	1,530	1,530	-13.0	-0.84	2,600	5,545,876,480
[4539]	26/10/23	1,546	1,546	1,530	1,543	+1.0	+0.06	4,300	5,592,998,400
[4539]	26/10/22	1,531	1,542	1,531	1,542	+7.0	+0.46	4,000	5,589,373,952
[4539]	26/10/21	1,539	1,539	1,531	1,535	-14.0	-0.90	2,600	5,564,000,256
[4539]	26/10/20	1,541	1,549	1,540	1,549	+2.0	+0.13	1,300	5,614,747,136
[4539]	26/10/19	1,540	1,550	1,540	1,547	-15.0	-0.96	3,800	5,607,497,728
[4539]	26/10/16	1,536	1,562	1,536	1,562	+17.0	+1.10	3,000	5,661,869,056
[4539]	26/10/15	1,545	1,545	1,545	1,545	+3.0	+0.19	200	5,600,247,808
[4539]	26/10/14	1,537	1,542	1,532	1,542	-3.0	-0.19	3,800	5,589,373,952
[4539]	26/10/13	1,545	1,545	1,533	1,545	-19.0	-1.21	2,100	5,600,247,808
[4539]	26/10/09	1,566	1,566	1,564	1,564	+28.0	+1.82	500	5,669,118,464
[4539]	26/10/08	1,555	1,555	1,531	1,536	-14.0	-0.90	800	5,567,625,216
[4539]	26/10/07	1,540	1,550	1,540	1,550	-12.0	-0.77	400	5,618,371,584
[4539]	26/10/06	1,560	1,562	1,560	1,562	0	+0.00	300	5,661,869,056
[4539]	26/10/05	1,564	1,564	1,540	1,562	-2.0	-0.13	2,500	5,661,869,056
[4539]	26/10/02	1,566	1,566	1,550	1,564	-3.0	-0.19	2,800	5,669,118,464
[4539]	26/10/01	1,550	1,570	1,550	1,567	+17.0	+1.10	1,700	5,679,992,832
[4539]	26/09/30	1,550	1,550	1,550	1,550	-12.0	-0.77	500	5,618,371,584
[4539]	26/09/29	1,594	1,594	1,539	1,562	-32.0	-2.01	1,300	5,661,869,056
[4539]	26/09/28	1,588	1,596	1,580	1,594	+21.0	+1.34	5,300	5,777,861,120
[4539]	26/09/25	1,578	1,579	1,573	1,573	+13.0	+0.83	1,200	5,701,741,056
[4539]	26/09/24	1,543	1,560	1,543	1,560	+16.0	+1.04	600	5,654,619,136
[4539]	26/09/18	1,543	1,557	1,543	1,544	-37.0	-2.34	7,400	5,596,623,360
[4539]	26/09/17	1,596	1,596	1,580	1,581	+12.0	+0.76	3,200	5,730,739,200
[4539]	26/09/16	1,550	1,569	1,540	1,569	+19.0	+1.23	5,700	5,687,242,240
[4539]	26/09/15	1,550	1,550	1,543	1,550	0	+0.00	2,000	5,618,371,584
[4539]	26/09/14	1,553	1,553	1,545	1,550	+2.0	+0.13	1,200	5,618,371,584
[4539]	26/09/11	1,550	1,552	1,544	1,548	-7.0	-0.45	1,700	5,611,122,176
[4539]	26/09/10	1,554	1,555	1,526	1,555	0	+0.00	500	5,636,495,360
[4539]	26/09/09	1,570	1,570	1,555	1,555	-10.0	-0.64	300	5,636,495,360
[4539]	26/09/08	1,564	1,565	1,521	1,565	+1.0	+0.06	7,700	5,672,742,912
[4539]	26/09/07	1,570	1,570	1,564	1,564	-6.0	-0.38	700	5,669,118,464
[4539]	26/09/04	1,576	1,577	1,564	1,570	+1.0	+0.06	1,000	5,690,866,688
[4539]	26/09/03	1,600	1,600	1,566	1,569	-31.0	-1.94	1,600	5,687,242,240
[4539]	26/09/02	1,597	1,602	1,588	1,600	-5.0	-0.31	5,100	5,799,609,344
[4539]	26/09/01	1,579	1,612	1,578	1,605	+30.0	+1.90	20,700	5,817,733,632
[4539]	26/08/31	1,572	1,575	1,566	1,575	0	+0.00	4,300	5,708,990,464
[4539]	26/08/28	1,574	1,575	1,574	1,575	+1.0	+0.06	800	5,708,990,464
[4539]	26/08/27	1,574	1,574	1,574	1,574	0	+0.00	100	5,705,366,016
[4539]	26/08/26	1,579	1,580	1,570	1,574	-5.0	-0.32	2,100	5,705,366,016
[4539]	26/08/25	1,577	1,581	1,565	1,579	+15.0	+0.96	2,400	5,723,489,792
[4539]	26/08/24	1,574	1,591	1,564	1,564	-4.0	-0.26	7,200	5,669,118,464
[4539]	26/08/21	1,565	1,568	1,565	1,568	+1.0	+0.06	11,900	5,683,617,280
[4539]	26/08/20	1,567	1,567	1,565	1,567	0	+0.00	1,500	5,679,992,832
[4539]	26/08/19	1,570	1,570	1,567	1,567	-1.0	-0.06	200	5,679,992,832
[4539]	26/08/18	1,575	1,575	1,568	1,568	-7.0	-0.44	2,300	5,683,617,280
[4539]	26/08/17	1,585	1,585	1,575	1,575	-9.0	-0.57	1,400	5,708,990,464
[4539]	26/08/14	1,575	1,587	1,575	1,584	+1.0	+0.06	2,000	5,741,613,568
[4539]	26/08/13	1,583	1,583	1,583	1,583	0	+0.00	100	5,737,988,608
[4539]	26/08/12	1,577	1,583	1,577	1,583	+7.0	+0.44	500	5,737,988,608
[4539]	26/08/10	1,561	1,579	1,561	1,576	-3.0	-0.19	2,100	5,712,615,424
[4539]	26/08/07	1,592	1,592	1,570	1,579	-15.0	-0.94	1,000	5,723,489,792
[4539]	26/08/06	1,594	1,594	1,594	1,594	+30.0	+1.92	100	5,777,861,120
[4539]	26/08/05	1,564	1,564	1,560	1,564	-6.0	-0.38	500	5,669,118,464
[4539]	26/08/04	1,570	1,570	1,570	1,570	-6.0	-0.38	400	5,690,866,688
[4539]	26/08/03	1,564	1,577	1,550	1,576	-84.0	-5.06	6,000	5,712,615,424
[4539]	26/07/31	1,619	1,660	1,619	1,660	+41.0	+2.53	1,000	6,017,095,168
[4539]	26/07/30	1,605	1,619	1,605	1,619	+5.0	+0.31	1,100	5,868,480,000
[4539]	26/07/29	1,630	1,630	1,614	1,614	-16.0	-0.98	600	5,850,356,224
[4539]	26/07/28	1,634	1,634	1,630	1,630	-41.0	-2.45	800	5,908,352,512
[4539]	26/07/27	1,632	1,674	1,615	1,671	+41.0	+2.52	3,700	6,056,967,168
[4539]	26/07/24	1,619	1,630	1,611	1,630	-3.0	-0.18	600	5,908,352,512
[4539]	26/07/23	1,636	1,636	1,608	1,633	0	+0.00	500	5,919,226,368
[4539]	26/07/22	1,638	1,639	1,633	1,633	+1.0	+0.06	800	5,919,226,368
[4539]	26/07/21	1,620	1,632	1,615	1,632	+12.0	+0.74	1,200	5,915,601,920
[4539]	26/07/17	1,600	1,620	1,600	1,620	-2	-0.12	1,100	-
[4539]	26/07/16	1,638	1,638	1,600	1,622	－	－	1,000	-
[4539]	26/07/15	－	－	－	1,632	－	－	0	-
[4539]	26/07/14	1,632	1,632	1,632	1,632	-40	-2.39	100	-
[4539]	26/07/13	1,681	1,681	1,672	1,672	-20	-1.18	800	-
[4539]	26/07/10	1,669	1,692	1,669	1,692	+23	+1.38	600	-
[4539]	26/07/09	1,652	1,669	1,587	1,669	-23	-1.36	1,500	-
[4539]	26/07/08	1,611	1,692	1,571	1,692	+121	+7.70	5,700	-
[4539]	26/07/07	1,571	1,571	1,571	1,571	+14	+0.90	400	-
[4539]	26/07/06	1,551	1,574	1,551	1,557	+7	+0.45	1,100	-
[4539]	26/07/03	1,550	1,550	1,550	1,550	0	0.00	6,400	-
[4539]	26/07/02	1,576	1,578	1,550	1,550	-25	-1.59	400	-
[4539]	26/07/01	1,578	1,578	1,575	1,575	+10	+0.64	500	-
[4539]	26/06/30	1,565	1,565	1,565	1,565	+7	+0.45	100	-
[4539]	26/06/29	1,558	1,558	1,558	1,558	-10	-0.64	100	-
[4539]	26/06/26	1,529	1,570	1,529	1,568	+2	+0.13	1,900	-
[4539]	26/06/25	1,573	1,573	1,566	1,566	-5	-0.32	1,400	-
[4539]	26/06/24	1,552	1,573	1,545	1,571	+19	+1.22	3,400	-
[4539]	26/06/23	1,535	1,552	1,535	1,552	+27	+1.77	1,400	-
[4539]	26/06/22	1,520	1,525	1,520	1,525	+5	+0.33	1,200	-
[4539]	26/06/19	1,573	1,573	1,518	1,520	-59	-3.74	2,400	-
[4539]	26/06/18	1,584	1,647	1,568	1,579	+49	+3.20	5,200	-
[4539]	26/06/17	1,530	1,531	1,530	1,530	+1	+0.07	300	-
[4539]	26/06/16	1,529	1,529	1,529	1,529	-4	-0.26	300	-
[4539]	26/06/15	1,528	1,533	1,528	1,533	+5	+0.33	1,900	-
[4539]	26/06/12	1,516	1,528	1,516	1,528	-25	-1.61	800	-
[4539]	26/06/11	1,565	1,565	1,553	1,553	-15	-0.96	300	-
[4539]	26/06/10	1,567	1,568	1,510	1,568	+17	+1.10	3,000	-
[4539]	26/06/09	1,575	1,580	1,550	1,551	+6	+0.39	2,300	-
[4539]	26/06/08	1,541	1,545	1,530	1,545	-10	-0.64	1,300	-
[4539]	26/06/05	1,550	1,555	1,550	1,555	+10	+0.65	600	-
[4539]	26/06/04	1,560	1,564	1,544	1,545	-44	-2.77	2,800	-
[4539]	26/06/03	1,607	1,607	1,565	1,589	-39	-2.40	5,000	-
[4539]	26/06/02	1,615	1,628	1,615	1,628	+17	+1.06	600	-
[4539]	26/06/01	1,611	1,611	1,602	1,611	0	0.00	1,300	-
[4539]	26/05/29	1,603	1,611	1,603	1,611	-19	-1.17	400	-
[4539]	26/05/28	1,630	1,630	1,615	1,630	-15	-0.91	4,900	-
[4539]	26/05/27	1,633	1,645	1,633	1,645	-9	-0.54	200	-
[4539]	26/05/26	1,645	1,659	1,621	1,654	+8	+0.49	2,900	-
[4539]	26/05/25	1,636	1,646	1,635	1,646	+11	+0.67	2,000	-
[4539]	26/05/22	1,620	1,635	1,620	1,635	+14.0	+0.86	600	-
[4539]	26/05/21	1,637	1,637	1,621	1,621	-18.0	-1.10	900	-
[4539]	26/05/20	1,637	1,639	1,635	1,639	+19.0	+1.17	300	-
[4539]	26/05/19	1,618	1,620	1,616	1,620	-26.0	-1.58	1,200	-
[4539]	26/05/18	1,661	1,665	1,646	1,646	-41.0	-2.43	9,400	-
[4539]	26/05/15	1,688	1,688	1,678	1,687	+34.0	+2.06	2,600	-
[4539]	26/05/14	1,655	1,674	1,653	1,653	-25.0	-1.49	800	-
[4539]	26/05/13	1,680	1,680	1,675	1,678	-2.0	-0.12	500	-
[4539]	26/05/12	1,656	1,680	1,654	1,680	+22.0	+1.33	1,000	-
[4539]	26/05/11	1,657	1,658	1,657	1,658	-8.0	-0.48	500	-
[4539]	26/05/08	1,667	1,667	1,666	1,666	-4.0	-0.24	300	-
[4539]	26/05/07	1,681	1,686	1,670	1,670	-11.0	-0.65	1,400	-
[4539]	26/05/01	1,681	1,681	1,677	1,681	-3.0	-0.18	2,700	-
[4539]	26/04/30	1,683	1,684	1,683	1,684	-22.0	-1.29	1,700	-
[4539]	26/04/28	1,709	1,709	1,680	1,706	-20.0	-1.16	3,500	-
[4539]	26/04/27	1,694	1,726	1,690	1,726	+36	+2.13	2,500	-
[4539]	26/04/24	1,683	1,690	1,683	1,690	+7	+0.42	800	-
[4539]	26/04/23	1,674	1,683	1,660	1,683	+3	+0.18	2,500	-
[4539]	26/04/22	1,679	1,680	1,679	1,680	-3	-0.18	200	-
[4539]	26/04/21	1,686	1,686	1,683	1,683	-3	-0.18	300	-
[4539]	26/04/20	1,686	1,686	1,686	1,686	-22	-1.29	500	-
[4539]	26/04/17	1,710	1,710	1,685	1,708	+4	+0.23	1,300	-
[4539]	26/04/16	1,700	1,705	1,700	1,704	+4	+0.24	800	-
[4539]	26/04/15	1,700	1,700	1,698	1,700	+30	+1.80	500	-
[4539]	26/04/14	1,670	1,670	1,670	1,670	+2	+0.12	100	-
[4539]	26/04/13	1,690	1,691	1,646	1,668	-50	-2.91	3,700	-
[4539]	26/04/10	1,721	1,721	1,718	1,718	-7	-0.41	1,000	-
[4539]	26/04/09	1,746	1,760	1,725	1,725	+3	+0.17	800	-
[4539]	26/04/08	1,725	1,750	1,700	1,722	+1	+0.06	5,400	-
[4539]	26/04/07	1,716	1,721	1,716	1,721	+4	+0.23	300	-
[4539]	26/04/06	1,717	1,717	1,713	1,717	-3	-0.17	600	-
[4539]	26/04/03	1,729	1,729	1,720	1,720	-15	-0.86	700	-
[4539]	26/04/02	1,797	1,797	1,735	1,735	-65	-3.61	800	-
[4539]	26/04/01	1,782	1,800	1,742	1,800	+20	+1.12	3,500	-
[4539]	26/03/31	1,762	1,788	1,702	1,780	+47	+2.71	3,100	-
[4539]	26/03/30	1,644	1,806	1,644	1,733	+7	+0.41	3,600	-
[4539]	26/03/27	1,680	1,726	1,680	1,726	+16	+0.94	1,900	-
[4539]	26/03/26	1,748	1,750	1,710	1,710	-38	-2.17	2,200	-
[4539]	26/03/25	1,747	1,748	1,737	1,748	+36	+2.10	1,700	-
[4539]	26/03/24	1,736	1,736	1,706	1,712	-24	-1.38	300	-
[4539]	26/03/23	1,725	1,742	1,632	1,736	-16	-0.91	4,500	-
[4539]	26/03/19	1,779	1,779	1,710	1,752	-3	-0.17	2,500	-
[4539]	26/03/18	1,726	1,765	1,721	1,755	+29	+1.68	2,200	-
[4539]	26/03/17	1,729	1,734	1,726	1,726	0	0.00	1,300	-
[4539]	26/03/16	1,717	1,743	1,700	1,726	-12	-0.69	3,100	-
[4539]	26/03/13	1,738	1,738	1,738	1,738	+9	+0.52	300	-
[4539]	26/03/12	1,735	1,759	1,729	1,729	-46	-2.59	700	-
[4539]	26/03/11	1,718	1,775	1,718	1,775	+17	+0.97	2,500	-
[4539]	26/03/10	1,742	1,765	1,706	1,758	+56	+3.29	2,000	-
[4539]	26/03/09	1,738	1,771	1,702	1,702	-76	-4.27	2,800	-
[4539]	26/03/06	1,754	1,778	1,721	1,778	+1	+0.06	2,100	-
[4539]	26/03/05	1,770	1,792	1,770	1,777	+47	+2.72	1,700	-
[4539]	26/03/04	1,714	1,761	1,710	1,730	0	0.00	5,100	-
[4539]	26/03/03	1,739	1,750	1,710	1,730	-49	-2.75	2,600	-
[4539]	26/03/02	1,778	1,790	1,738	1,779	+1	+0.06	3,200	-
[4539]	26/02/27	1,775	1,778	1,770	1,778	+7	+0.40	1,800	-
[4539]	26/02/26	1,782	1,789	1,765	1,771	-12	-0.67	3,700	-
[4539]	26/02/25	1,782	1,783	1,756	1,783	+10	+0.56	2,200	-
[4539]	26/02/24	1,783	1,783	1,730	1,773	-27	-1.50	3,000	-
[4539]	26/02/20	1,812	1,819	1,800	1,800	-39	-2.12	1,300	-
[4539]	26/02/19	1,847	1,847	1,811	1,839	-11	-0.59	1,700	-
[4539]	26/02/18	1,851	1,857	1,745	1,850	-1	-0.05	7,800	-
[4539]	26/02/17	1,790	1,856	1,790	1,851	+62	+3.47	10,300	-
[4539]	26/02/16	1,769	1,790	1,761	1,789	+21	+1.19	4,800	-
[4539]	26/02/13	1,756	1,768	1,748	1,768	+18	+1.03	2,600	-
[4539]	26/02/12	1,737	1,753	1,737	1,750	+9	+0.52	3,300	-
[4539]	26/02/10	1,710	1,750	1,710	1,741	+21	+1.22	8,200	-
[4539]	26/02/09	1,702	1,720	1,702	1,720	+20	+1.18	3,200	-
[4539]	26/02/06	1,689	1,700	1,689	1,700	0	0.00	3,800	-
[4539]	26/02/05	1,700	1,701	1,689	1,700	+5	+0.29	3,600	-
[4539]	26/02/04	1,693	1,699	1,693	1,695	+2	+0.12	900	-
[4539]	26/02/03	1,689	1,696	1,689	1,693	+4	+0.24	3,700	-
[4539]	26/02/02	1,681	1,698	1,681	1,689	+9	+0.54	2,700	-
[4539]	26/01/30	1,681	1,690	1,680	1,680	0	0.00	1,000	-
[4539]	26/01/29	1,680	1,704	1,674	1,680	-21	-1.23	4,800	-
[4539]	26/01/28	1,700	1,710	1,673	1,701	-4	-0.23	1,700	-
[4539]	26/01/27	1,665	1,710	1,664	1,705	+25	+1.49	6,300	-
[4539]	26/01/26	1,665	1,680	1,660	1,680	+3	+0.18	4,500	-
[4539]	26/01/23	1,693	1,693	1,667	1,677	-16	-0.95	1,100	-
[4539]	26/01/22	1,670	1,699	1,641	1,693	+27	+1.62	6,900	-
[4539]	26/01/21	1,634	1,666	1,634	1,666	+19	+1.15	4,700	-
[4539]	26/01/20	1,643	1,651	1,634	1,647	+4	+0.24	700	-
[4539]	26/01/19	1,639	1,656	1,635	1,643	+4	+0.24	3,100	-
[4539]	26/01/16	1,652	1,670	1,619	1,639	-13	-0.79	4,000	-
[4539]	26/01/15	1,636	1,670	1,635	1,652	+16	+0.98	4,700	-
[4539]	26/01/14	1,640	1,653	1,634	1,636	-4	-0.24	1,200	-
[4539]	26/01/13	1,633	1,655	1,630	1,640	-7	-0.43	5,300	-
[4539]	26/01/09	1,649	1,649	1,624	1,647	+5	+0.30	2,700	-
[4539]	26/01/08	1,624	1,648	1,620	1,642	+12	+0.74	6,100	-
[4539]	26/01/07	1,613	1,649	1,612	1,630	+35	+2.19	4,100	-
[4539]	26/01/06	1,580	1,620	1,575	1,595	+24	+1.53	3,700	-
[4539]	26/01/05	1,566	1,586	1,565	1,571	-14	-0.88	500	-
[4539]	25/12/30	1,585	1,585	1,572	1,585	0	0.00	1,800	-
[4539]	25/12/29	1,579	1,585	1,552	1,585	+2	+0.13	1,700	-
[4539]	25/12/26	1,553	1,583	1,543	1,583	+31	+2.00	4,000	-
[4539]	25/12/25	1,565	1,565	1,510	1,552	+10	+0.65	9,800	-
[4539]	25/12/24	1,559	1,559	1,537	1,542	-17	-1.09	1,800	-
[4539]	25/12/23	1,533	1,559	1,533	1,559	+21	+1.37	4,100	-
[4539]	25/12/22	1,544	1,554	1,532	1,538	+1	+0.07	5,700	-
[4539]	25/12/19	1,540	1,543	1,530	1,537	-2	-0.13	1,400	-
[4539]	25/12/18	1,535	1,539	1,530	1,539	+10	+0.65	3,700	-
[4539]	25/12/17	1,530	1,536	1,520	1,529	+9	+0.59	3,300	-
[4539]	25/12/16	1,531	1,531	1,520	1,520	-11	-0.72	5,000	-
[4539]	25/12/15	1,528	1,532	1,525	1,531	+3	+0.20	3,500	-
[4539]	25/12/12	1,528	1,528	1,522	1,528	+3	+0.20	2,700	-
[4539]	25/12/11	1,535	1,535	1,525	1,525	-12	-0.78	1,700	-
[4539]	25/12/10	1,550	1,550	1,535	1,537	-11	-0.71	2,400	-
[4539]	25/12/09	1,540	1,555	1,532	1,548	+25	+1.64	8,300	-
[4539]	25/12/08	1,530	1,531	1,523	1,523	-5	-0.33	1,300	-
[4539]	25/12/05	1,525	1,537	1,525	1,528	+5	+0.33	1,100	-
[4539]	25/12/04	1,529	1,530	1,523	1,523	-6	-0.39	1,400	-
[4539]	25/12/03	1,539	1,541	1,529	1,529	-11	-0.71	1,400	-
[4539]	25/12/02	1,543	1,550	1,529	1,540	+14	+0.92	1,300	-
[4539]	25/12/01	1,539	1,540	1,526	1,526	-14	-0.91	2,800	-
[4539]	25/11/28	1,523	1,540	1,522	1,540	+3	+0.20	1,700	-
[4539]	25/11/27	1,538	1,540	1,521	1,537	+16	+1.05	1,500	-
[4539]	25/11/26	1,544	1,544	1,515	1,521	-23	-1.49	2,900	-
[4539]	25/11/25	1,534	1,544	1,514	1,544	+19	+1.25	3,200	-
[4539]	25/11/21	1,515	1,525	1,515	1,525	+7	+0.46	1,200	-
[4539]	25/11/20	1,553	1,553	1,515	1,518	-24	-1.56	1,100	-
[4539]	25/11/19	1,554	1,554	1,542	1,542	+15	+0.98	2,500	-
[4539]	25/11/18	1,525	1,527	1,516	1,527	+2	+0.13	1,000	-
[4539]	25/11/17	1,526	1,526	1,514	1,525	-1	-0.07	4,300	-
[4539]	25/11/14	1,530	1,539	1,523	1,526	-5	-0.33	900	-
[4539]	25/11/13	1,525	1,531	1,525	1,531	+6	+0.39	1,400	-
[4539]	25/11/12	1,526	1,537	1,525	1,525	-1	-0.07	1,600	-
[4539]	25/11/11	1,527	1,527	1,526	1,526	-14	-0.91	2,000	-
[4539]	25/11/10	1,534	1,540	1,530	1,540	+14	+0.92	800	-
[4539]	25/11/07	1,526	1,531	1,526	1,526	+5	+0.33	800	-
[4539]	25/11/06	1,517	1,542	1,513	1,521	-5	-0.33	1,500	-
[4539]	25/11/05	1,535	1,540	1,504	1,526	-3	-0.20	10,700	-
[4539]	25/11/04	1,666	1,666	1,525	1,529	-135	-8.11	15,400	-
[4539]	25/10/31	1,666	1,676	1,650	1,664	-7	-0.42	3,400	-
[4539]	25/10/30	1,622	1,705	1,622	1,671	+56	+3.47	4,400	-
[4539]	25/10/29	1,613	1,615	1,613	1,615	+8	+0.50	200	-
[4539]	25/10/28	1,610	1,610	1,607	1,607	0	0.00	600	-
[4539]	25/10/27	1,620	1,659	1,607	1,607	-9	-0.56	4,400	-
[4539]	25/10/24	1,617	1,617	1,616	1,616	+4	+0.25	700	-
[4539]	25/10/23	1,588	1,612	1,583	1,612	+9	+0.56	1,200	-
[4539]	25/10/22	1,591	1,615	1,590	1,603	+12	+0.75	1,400	-
[4539]	25/10/21	1,587	1,604	1,580	1,591	+14	+0.89	3,400	-
[4539]	25/10/20	1,581	1,582	1,577	1,577	+5	+0.32	1,100	-
[4539]	25/10/17	1,572	1,572	1,572	1,572	+2	+0.13	200	-
[4539]	25/10/16	1,557	1,570	1,557	1,570	+13	+0.83	500	-
[4539]	25/10/15	1,579	1,579	1,557	1,557	-22	-1.39	500	-
[4539]	25/10/14	1,588	1,588	1,534	1,579	-21	-1.31	1,800	-
[4539]	25/10/10	1,603	1,603	1,600	1,600	-14	-0.87	1,500	-
[4539]	25/10/09	1,602	1,614	1,601	1,614	+12	+0.75	800	-
[4539]	25/10/08	1,603	1,620	1,602	1,602	0	0.00	700	-
[4539]	25/10/07	1,603	1,612	1,602	1,602	-3	-0.19	1,300	-
[4539]	25/10/06	1,615	1,615	1,600	1,605	+4	+0.25	1,900	-
[4539]	25/10/03	1,601	1,601	1,601	1,601	0	0.00	300	-
[4539]	25/10/02	1,627	1,627	1,601	1,601	-1	-0.06	300	-
[4539]	25/10/01	1,610	1,614	1,596	1,602	-11	-0.68	1,300	-
[4539]	25/09/30	1,637	1,637	1,600	1,613	-41	-2.48	800	-
[4539]	25/09/29	1,670	1,670	1,620	1,654	-17	-1.02	1,200	-
[4539]	25/09/26	1,695	1,695	1,670	1,671	-1	-0.06	2,900	-
[4539]	25/09/25	1,669	1,698	1,669	1,672	+6	+0.36	4,800	-
[4539]	25/09/24	1,655	1,666	1,650	1,666	+7	+0.42	4,900	-
[4539]	25/09/22	1,620	1,700	1,619	1,659	+40	+2.47	11,300	-
[4539]	25/09/19	1,608	1,619	1,601	1,619	+10	+0.62	3,100	-
[4539]	25/09/18	1,610	1,610	1,609	1,609	-1	-0.06	2,100	-
[4539]	25/09/17	1,604	1,610	1,600	1,610	+6	+0.37	1,800	-
[4539]	25/09/16	1,597	1,604	1,575	1,604	+29	+1.84	3,300	-
[4539]	25/09/12	1,571	1,586	1,559	1,575	+44	+2.87	3,100	-
[4539]	25/09/11	1,600	1,601	1,502	1,531	-81	-5.02	12,600	-
[4539]	25/09/10	1,620	1,621	1,600	1,612	-7	-0.43	2,100	-
[4539]	25/09/09	1,628	1,628	1,607	1,619	-10	-0.61	700	-
[4539]	25/09/08	1,615	1,634	1,606	1,629	+14	+0.87	4,000	-
[4539]	25/09/05	1,606	1,615	1,606	1,615	+4	+0.25	400	-