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
[6539]	26/10/29	977	978	966	971	-7.0	-0.72	88,300	24,132,270,080
[6539]	26/10/28	989	989	978	978	-10.0	-1.01	47,700	24,306,241,536
[6539]	26/10/27	992	997	988	988	-9.0	-0.90	29,100	24,554,772,480
[6539]	26/10/26	992	998	986	997	+8.0	+0.81	31,000	24,778,448,896
[6539]	26/10/23	998	1,002	985	989	-9.0	-0.90	38,000	24,579,624,960
[6539]	26/10/22	990	1,004	990	998	+2.0	+0.20	27,800	24,803,301,376
[6539]	26/10/21	997	998	988	996	+4.0	+0.40	49,100	24,753,596,416
[6539]	26/10/20	998	999	988	992	+2.0	+0.20	39,900	24,654,184,448
[6539]	26/10/19	1,000	1,002	990	990	-10.0	-1.00	42,500	24,604,477,440
[6539]	26/10/16	997	1,003	987	1,000	-24.0	-2.34	51,500	24,853,008,384
[6539]	26/10/15	988	1,024	980	1,024	+36.0	+3.64	222,800	25,449,480,192
[6539]	26/10/14	986	988	982	988	+1.0	+0.10	25,400	24,554,772,480
[6539]	26/10/13	975	989	975	987	+12.0	+1.23	29,600	24,529,917,952
[6539]	26/10/09	970	978	969	975	+8.0	+0.83	20,300	24,231,682,048
[6539]	26/10/08	960	968	958	967	+2.0	+0.21	55,200	24,032,858,112
[6539]	26/10/07	970	970	958	965	-1.0	-0.10	33,300	23,983,153,152
[6539]	26/10/06	959	966	959	966	+5.0	+0.52	18,600	24,008,005,632
[6539]	26/10/05	965	968	958	961	-5.0	-0.52	49,000	23,883,741,184
[6539]	26/10/02	980	980	966	966	-21.0	-2.13	38,200	24,008,005,632
[6539]	26/10/01	978	987	977	987	+6.0	+0.61	24,600	24,529,917,952
[6539]	26/09/30	980	985	978	981	0	+0.00	31,700	24,380,801,024
[6539]	26/09/29	985	986	980	981	-12.0	-1.21	33,100	24,380,801,024
[6539]	26/09/28	992	994	986	993	+1.0	+0.10	44,200	24,679,036,928
[6539]	26/09/25	998	999	988	992	-4.0	-0.40	39,700	24,654,184,448
[6539]	26/09/24	999	1,003	994	996	-8.0	-0.80	37,300	24,753,596,416
[6539]	26/09/18	998	1,004	998	1,004	-4.0	-0.40	23,200	24,952,420,352
[6539]	26/09/17	992	1,008	992	1,008	+12.0	+1.20	39,400	25,051,832,320
[6539]	26/09/16	997	1,002	995	996	-4.0	-0.40	16,800	24,753,596,416
[6539]	26/09/15	992	1,001	992	1,000	+4.0	+0.40	25,400	24,853,008,384
[6539]	26/09/14	990	998	989	996	+10.0	+1.01	27,800	24,753,596,416
[6539]	26/09/11	985	990	982	986	-4.0	-0.40	38,000	24,505,065,472
[6539]	26/09/10	987	990	984	990	+3.0	+0.30	30,200	24,604,477,440
[6539]	26/09/09	996	997	987	987	-10.0	-1.00	55,500	24,529,917,952
[6539]	26/09/08	995	1,003	992	997	+1.0	+0.10	43,600	24,778,448,896
[6539]	26/09/07	1,004	1,005	995	996	-8.0	-0.80	32,000	24,753,596,416
[6539]	26/09/04	1,004	1,006	1,000	1,004	0	+0.00	25,600	24,952,420,352
[6539]	26/09/03	1,002	1,009	1,001	1,004	-1.0	-0.10	21,500	24,952,420,352
[6539]	26/09/02	1,004	1,014	1,000	1,005	0	+0.00	66,200	24,977,272,832
[6539]	26/09/01	1,011	1,017	1,001	1,005	-10.0	-0.99	71,300	24,977,272,832
[6539]	26/08/31	1,014	1,017	1,007	1,015	-3.0	-0.29	28,500	25,225,803,776
[6539]	26/08/28	1,012	1,018	1,012	1,018	-1.0	-0.10	28,800	25,300,361,216
[6539]	26/08/27	1,008	1,019	1,005	1,019	+6.0	+0.59	65,700	25,325,215,744
[6539]	26/08/26	1,015	1,019	1,010	1,013	-2.0	-0.20	23,000	25,176,096,768
[6539]	26/08/25	1,017	1,018	1,011	1,015	+1.0	+0.10	29,500	25,225,803,776
[6539]	26/08/24	1,015	1,017	1,009	1,014	0	+0.00	33,200	25,200,949,248
[6539]	26/08/21	1,007	1,014	1,005	1,014	+1.0	+0.10	31,700	25,200,949,248
[6539]	26/08/20	1,003	1,013	1,002	1,013	+10.0	+1.00	55,400	25,176,096,768
[6539]	26/08/19	1,016	1,016	1,003	1,003	-12.0	-1.18	58,200	24,927,567,872
[6539]	26/08/18	1,008	1,016	1,006	1,015	+7.0	+0.69	57,600	25,225,803,776
[6539]	26/08/17	1,008	1,015	1,001	1,008	+4.0	+0.40	125,100	25,051,832,320
[6539]	26/08/14	990	1,005	986	1,004	+15.0	+1.52	76,800	24,952,459,264
[6539]	26/08/13	988	999	984	989	+4.0	+0.41	64,500	24,579,663,872
[6539]	26/08/12	980	986	980	985	+12.0	+1.23	31,300	24,480,251,904
[6539]	26/08/10	980	983	973	973	-1.0	-0.10	36,500	24,182,016,000
[6539]	26/08/07	966	975	965	974	+6.0	+0.62	31,300	24,206,868,480
[6539]	26/08/06	965	973	964	968	+3.0	+0.31	53,500	24,057,749,504
[6539]	26/08/05	966	972	963	965	-7.0	-0.72	28,300	23,983,192,064
[6539]	26/08/04	979	979	970	972	-7.0	-0.72	25,300	24,157,163,520
[6539]	26/08/03	989	989	977	979	-12.0	-1.21	36,600	24,331,134,976
[6539]	26/07/31	998	1,004	987	991	-12.0	-1.20	45,300	24,629,370,880
[6539]	26/07/30	1,006	1,009	998	1,003	-7.0	-0.69	88,400	24,927,606,784
[6539]	26/07/29	996	1,013	992	1,010	+14.0	+1.41	88,400	25,101,578,240
[6539]	26/07/28	994	999	988	996	-3.0	-0.30	40,200	24,753,635,328
[6539]	26/07/27	984	999	984	999	+14.0	+1.42	55,700	24,828,194,816
[6539]	26/07/24	979	985	973	985	+4.0	+0.41	32,700	24,480,251,904
[6539]	26/07/23	982	985	980	981	-4.0	-0.41	26,700	24,380,839,936
[6539]	26/07/22	976	985	969	985	+9.0	+0.92	47,400	24,480,251,904
[6539]	26/07/21	981	989	974	976	-6.0	-0.61	44,400	24,256,575,488
[6539]	26/07/17	983	990	978	982	+1	+0.10	80,300	-
[6539]	26/07/16	987	988	979	981	-2	-0.20	31,600	-
[6539]	26/07/15	979	984	976	983	+4	+0.41	27,600	-
[6539]	26/07/14	984	989	979	979	+1	+0.10	23,300	-
[6539]	26/07/13	985	988	976	978	-7	-0.71	39,500	-
[6539]	26/07/10	976	985	975	985	+8	+0.82	56,000	-
[6539]	26/07/09	983	985	974	977	-7	-0.71	44,200	-
[6539]	26/07/08	973	988	973	984	+11	+1.13	65,200	-
[6539]	26/07/07	966	973	961	973	+13	+1.35	34,200	-
[6539]	26/07/06	964	966	958	960	+2	+0.21	25,300	-
[6539]	26/07/03	956	965	956	958	+2	+0.21	36,700	-
[6539]	26/07/02	945	956	945	956	+13	+1.38	96,200	-
[6539]	26/07/01	945	946	938	943	-5	-0.53	32,800	-
[6539]	26/06/30	950	953	942	948	+1	+0.11	51,800	-
[6539]	26/06/29	942	957	942	947	+11	+1.18	63,000	-
[6539]	26/06/26	932	943	930	936	+4	+0.43	26,600	-
[6539]	26/06/25	942	945	932	932	-12	-1.27	44,400	-
[6539]	26/06/24	935	950	935	944	+8	+0.85	55,200	-
[6539]	26/06/23	936	943	934	936	-3	-0.32	36,200	-
[6539]	26/06/22	948	951	936	939	-7	-0.74	50,600	-
[6539]	26/06/19	948	948	940	946	+3	+0.32	29,900	-
[6539]	26/06/18	942	944	935	943	+2	+0.21	35,200	-
[6539]	26/06/17	937	949	937	941	+1	+0.11	34,600	-
[6539]	26/06/16	941	942	932	940	-5	-0.53	51,900	-
[6539]	26/06/15	948	959	943	945	-3	-0.32	48,400	-
[6539]	26/06/12	950	950	944	948	0	0.00	47,600	-
[6539]	26/06/11	944	949	939	948	+6	+0.64	53,600	-
[6539]	26/06/10	935	943	934	942	+6	+0.64	42,000	-
[6539]	26/06/09	935	941	929	936	+5	+0.54	38,500	-
[6539]	26/06/08	929	939	926	931	+2	+0.22	63,300	-
[6539]	26/06/05	919	932	916	929	+16	+1.75	98,200	-
[6539]	26/06/04	915	917	911	913	-8	-0.87	49,800	-
[6539]	26/06/03	925	926	918	921	0	0.00	46,400	-
[6539]	26/06/02	926	926	916	921	-5	-0.54	57,400	-
[6539]	26/06/01	929	932	921	926	-2	-0.22	97,200	-
[6539]	26/05/29	924	936	924	928	0	0.00	55,600	-
[6539]	26/05/28	925	928	921	928	+1	+0.11	39,700	-
[6539]	26/05/27	915	927	912	927	+12	+1.31	62,700	-
[6539]	26/05/26	910	920	910	915	0	0.00	41,500	-
[6539]	26/05/25	931	931	910	915	-16	-1.72	75,200	-
[6539]	26/05/22	930	931	922	931	+4.0	+0.43	32,300	-
[6539]	26/05/21	923	931	922	927	+6.0	+0.65	45,500	-
[6539]	26/05/20	927	927	916	921	-6.0	-0.65	68,100	-
[6539]	26/05/19	918	929	918	927	+11.0	+1.20	61,700	-
[6539]	26/05/18	922	927	916	916	-8.0	-0.87	66,200	-
[6539]	26/05/15	918	924	911	924	+14.0	+1.54	93,200	-
[6539]	26/05/14	930	930	907	910	-17.0	-1.83	157,300	-
[6539]	26/05/13	932	939	924	927	-4.0	-0.43	163,400	-
[6539]	26/05/12	942	943	931	931	-7.0	-0.75	80,800	-
[6539]	26/05/11	943	946	937	938	-1.0	-0.11	52,700	-
[6539]	26/05/08	937	943	936	939	+1.0	+0.11	67,600	-
[6539]	26/05/07	945	945	937	938	-4.0	-0.42	56,100	-
[6539]	26/05/01	946	946	939	942	-3.0	-0.32	67,500	-
[6539]	26/04/30	952	952	944	945	-7.0	-0.74	57,900	-
[6539]	26/04/28	951	954	949	952	+1.0	+0.11	51,500	-
[6539]	26/04/27	949	956	947	951	+2	+0.21	65,100	-
[6539]	26/04/24	955	957	946	949	-1	-0.11	64,500	-
[6539]	26/04/23	958	958	944	950	-11	-1.14	101,800	-
[6539]	26/04/22	966	971	951	961	-8	-0.83	166,300	-
[6539]	26/04/21	980	982	967	969	-9	-0.92	56,600	-
[6539]	26/04/20	984	984	976	978	-1	-0.10	41,700	-
[6539]	26/04/17	972	979	972	979	+3	+0.31	40,800	-
[6539]	26/04/16	973	980	972	976	+3	+0.31	67,100	-
[6539]	26/04/15	967	974	967	973	+10	+1.04	60,200	-
[6539]	26/04/14	970	970	961	963	+1	+0.10	61,500	-
[6539]	26/04/13	968	968	959	962	-10	-1.03	115,000	-
[6539]	26/04/10	987	991	970	972	-14	-1.42	124,300	-
[6539]	26/04/09	1,001	1,001	986	986	-16	-1.60	57,300	-
[6539]	26/04/08	994	1,004	994	1,002	+9	+0.91	85,000	-
[6539]	26/04/07	990	995	987	993	+9	+0.91	60,100	-
[6539]	26/04/06	987	989	982	984	-1	-0.10	62,100	-
[6539]	26/04/03	986	997	985	985	-1	-0.10	53,600	-
[6539]	26/04/02	997	1,003	983	986	-3	-0.30	134,600	-
[6539]	26/04/01	995	998	984	989	+6	+0.61	153,100	-
[6539]	26/03/31	994	1,000	983	983	-9	-0.91	143,900	-
[6539]	26/03/30	975	997	972	992	-48	-4.62	249,600	-
[6539]	26/03/27	1,030	1,050	1,030	1,040	+7	+0.68	382,500	-
[6539]	26/03/26	1,042	1,042	1,029	1,033	-6	-0.58	148,000	-
[6539]	26/03/25	1,038	1,043	1,035	1,039	+7	+0.68	178,100	-
[6539]	26/03/24	1,033	1,036	1,028	1,032	+8	+0.78	96,700	-
[6539]	26/03/23	1,030	1,030	1,014	1,024	-14	-1.35	191,300	-
[6539]	26/03/19	1,049	1,049	1,037	1,038	-8	-0.76	113,100	-
[6539]	26/03/18	1,040	1,047	1,038	1,046	+5	+0.48	53,900	-
[6539]	26/03/17	1,040	1,046	1,037	1,041	+6	+0.58	99,100	-
[6539]	26/03/16	1,040	1,047	1,034	1,035	-5	-0.48	107,300	-
[6539]	26/03/13	1,040	1,047	1,037	1,040	-5	-0.48	120,700	-
[6539]	26/03/12	1,053	1,053	1,044	1,045	-9	-0.85	118,800	-
[6539]	26/03/11	1,058	1,063	1,054	1,054	-3	-0.28	89,300	-
[6539]	26/03/10	1,067	1,067	1,054	1,057	+1	+0.09	87,200	-
[6539]	26/03/09	1,040	1,060	1,038	1,056	-1	-0.09	174,100	-
[6539]	26/03/06	1,055	1,062	1,052	1,057	-7	-0.66	58,000	-
[6539]	26/03/05	1,069	1,070	1,052	1,064	+23	+2.21	99,700	-
[6539]	26/03/04	1,039	1,048	1,031	1,041	-15	-1.42	227,900	-
[6539]	26/03/03	1,074	1,077	1,056	1,056	-18	-1.68	174,900	-
[6539]	26/03/02	1,080	1,080	1,069	1,074	-8	-0.74	147,300	-
[6539]	26/02/27	1,080	1,086	1,075	1,082	+8	+0.74	134,400	-
[6539]	26/02/26	1,075	1,084	1,070	1,074	+6	+0.56	128,100	-
[6539]	26/02/25	1,060	1,072	1,057	1,068	+12	+1.14	174,700	-
[6539]	26/02/24	1,050	1,062	1,048	1,056	+6	+0.57	116,700	-
[6539]	26/02/20	1,060	1,061	1,050	1,050	-13	-1.22	147,600	-
[6539]	26/02/19	1,068	1,068	1,060	1,063	-2	-0.19	91,200	-
[6539]	26/02/18	1,066	1,074	1,063	1,065	0	0.00	88,900	-
[6539]	26/02/17	1,065	1,065	1,055	1,065	-2	-0.19	94,000	-
[6539]	26/02/16	1,072	1,072	1,062	1,067	-2	-0.19	86,300	-
[6539]	26/02/13	1,072	1,077	1,063	1,069	+7	+0.66	149,900	-
[6539]	26/02/12	1,065	1,065	1,057	1,062	+4	+0.38	98,200	-
[6539]	26/02/10	1,057	1,064	1,057	1,058	+1	+0.09	54,800	-
[6539]	26/02/09	1,070	1,070	1,052	1,057	-9	-0.84	99,000	-
[6539]	26/02/06	1,066	1,070	1,060	1,066	-3	-0.28	58,500	-
[6539]	26/02/05	1,056	1,071	1,056	1,069	+14	+1.33	67,000	-
[6539]	26/02/04	1,052	1,059	1,047	1,055	+3	+0.29	67,600	-
[6539]	26/02/03	1,051	1,055	1,046	1,052	+5	+0.48	55,600	-
[6539]	26/02/02	1,054	1,059	1,044	1,047	-5	-0.48	66,800	-
[6539]	26/01/30	1,045	1,052	1,040	1,052	+10	+0.96	46,500	-
[6539]	26/01/29	1,050	1,050	1,040	1,042	-6	-0.57	73,600	-
[6539]	26/01/28	1,055	1,055	1,045	1,048	-5	-0.47	46,400	-
[6539]	26/01/27	1,047	1,056	1,040	1,053	+13	+1.25	59,800	-
[6539]	26/01/26	1,050	1,050	1,039	1,040	-14	-1.33	73,400	-
[6539]	26/01/23	1,052	1,055	1,050	1,054	+5	+0.48	35,300	-
[6539]	26/01/22	1,042	1,052	1,040	1,049	+8	+0.77	44,400	-
[6539]	26/01/21	1,050	1,052	1,040	1,041	-9	-0.86	61,700	-
[6539]	26/01/20	1,058	1,061	1,050	1,050	-8	-0.76	51,600	-
[6539]	26/01/19	1,065	1,065	1,056	1,058	-6	-0.56	54,200	-
[6539]	26/01/16	1,073	1,073	1,057	1,064	-3	-0.28	61,700	-
[6539]	26/01/15	1,060	1,068	1,060	1,067	+8	+0.76	54,200	-
[6539]	26/01/14	1,053	1,062	1,049	1,059	+10	+0.95	68,000	-
[6539]	26/01/13	1,060	1,064	1,049	1,049	-4	-0.38	142,600	-
[6539]	26/01/09	1,058	1,063	1,052	1,053	-1	-0.09	43,500	-
[6539]	26/01/08	1,057	1,063	1,054	1,054	-7	-0.66	68,600	-
[6539]	26/01/07	1,060	1,068	1,056	1,061	+3	+0.28	68,300	-
[6539]	26/01/06	1,041	1,062	1,041	1,058	+15	+1.44	74,600	-
[6539]	26/01/05	1,045	1,046	1,029	1,043	+1	+0.10	128,000	-
[6539]	25/12/30	1,042	1,050	1,040	1,042	+2	+0.19	63,500	-
[6539]	25/12/29	1,054	1,056	1,039	1,040	-10	-0.95	114,500	-
[6539]	25/12/26	1,041	1,050	1,040	1,050	+6	+0.57	93,700	-
[6539]	25/12/25	1,025	1,045	1,025	1,044	+19	+1.85	93,500	-
[6539]	25/12/24	1,026	1,030	1,021	1,025	-3	-0.29	52,000	-
[6539]	25/12/23	1,017	1,028	1,017	1,028	+13	+1.28	77,600	-
[6539]	25/12/22	1,022	1,022	1,012	1,015	-2	-0.20	59,600	-
[6539]	25/12/19	1,008	1,021	1,001	1,017	+8	+0.79	154,000	-
[6539]	25/12/18	1,003	1,009	1,002	1,009	+6	+0.60	51,100	-
[6539]	25/12/17	1,000	1,003	997	1,003	+6	+0.60	43,600	-
[6539]	25/12/16	1,004	1,004	997	997	-7	-0.70	46,100	-
[6539]	25/12/15	1,001	1,005	1,000	1,004	+6	+0.60	52,800	-
[6539]	25/12/12	998	1,000	990	998	+8	+0.81	51,000	-
[6539]	25/12/11	998	999	990	990	-7	-0.70	92,700	-
[6539]	25/12/10	1,001	1,001	995	997	-2	-0.20	38,800	-
[6539]	25/12/09	999	1,003	995	999	+1	+0.10	40,200	-
[6539]	25/12/08	1,000	1,002	998	998	+1	+0.10	33,500	-
[6539]	25/12/05	999	1,001	997	997	-3	-0.30	33,800	-
[6539]	25/12/04	995	1,001	995	1,000	+5	+0.50	31,900	-
[6539]	25/12/03	1,000	1,000	995	995	-4	-0.40	39,100	-
[6539]	25/12/02	1,002	1,004	996	999	-3	-0.30	32,700	-
[6539]	25/12/01	1,012	1,014	999	1,002	-4	-0.40	57,700	-
[6539]	25/11/28	1,005	1,016	1,004	1,006	+1	+0.10	76,400	-
[6539]	25/11/27	1,002	1,005	998	1,005	+3	+0.30	46,000	-
[6539]	25/11/26	1,000	1,007	996	1,002	+2	+0.20	39,700	-
[6539]	25/11/25	1,002	1,009	1,000	1,000	-2	-0.20	39,500	-
[6539]	25/11/21	990	1,002	990	1,002	+8	+0.80	30,100	-
[6539]	25/11/20	993	996	990	994	+2	+0.20	30,700	-
[6539]	25/11/19	1,000	1,003	991	992	-4	-0.40	32,000	-
[6539]	25/11/18	996	999	992	996	+3	+0.30	31,800	-
[6539]	25/11/17	1,010	1,014	992	993	-13	-1.29	83,200	-
[6539]	25/11/14	1,004	1,010	1,001	1,006	-10	-0.98	46,500	-
[6539]	25/11/13	1,011	1,030	1,009	1,016	+6	+0.59	66,900	-
[6539]	25/11/12	1,000	1,017	1,000	1,010	+11	+1.10	45,600	-
[6539]	25/11/11	998	1,000	995	999	+1	+0.10	17,900	-
[6539]	25/11/10	995	1,001	993	998	+6	+0.60	36,600	-
[6539]	25/11/07	987	992	985	992	+5	+0.51	24,100	-
[6539]	25/11/06	990	992	987	987	-2	-0.20	20,000	-
[6539]	25/11/05	998	998	985	989	-11	-1.10	44,300	-
[6539]	25/11/04	998	1,011	995	1,000	-1	-0.10	41,600	-
[6539]	25/10/31	999	1,001	989	1,001	+8	+0.81	70,600	-
[6539]	25/10/30	993	1,000	993	993	0	0.00	152,900	-
[6539]	25/10/29	1,003	1,005	993	993	-10	-1.00	47,800	-
[6539]	25/10/28	1,010	1,010	1,000	1,003	-5	-0.50	56,300	-
[6539]	25/10/27	1,006	1,011	1,005	1,008	+2	+0.20	30,600	-
[6539]	25/10/24	1,008	1,012	1,005	1,006	-2	-0.20	23,000	-
[6539]	25/10/23	1,011	1,012	1,006	1,008	+2	+0.20	26,400	-
[6539]	25/10/22	1,010	1,012	1,006	1,006	-4	-0.40	69,300	-
[6539]	25/10/21	1,005	1,010	1,002	1,010	+8	+0.80	29,300	-
[6539]	25/10/20	999	1,004	997	1,002	+12	+1.21	48,000	-
[6539]	25/10/17	1,000	1,000	987	990	-8	-0.80	47,000	-
[6539]	25/10/16	1,001	1,001	995	998	-2	-0.20	18,900	-
[6539]	25/10/15	994	1,000	993	1,000	+10	+1.01	26,500	-
[6539]	25/10/14	987	1,003	985	990	-6	-0.60	70,200	-
[6539]	25/10/10	1,000	1,006	994	996	-11	-1.09	65,900	-
[6539]	25/10/09	1,010	1,016	1,003	1,007	-5	-0.49	50,600	-
[6539]	25/10/08	1,002	1,021	1,002	1,012	+3	+0.30	89,500	-
[6539]	25/10/07	1,004	1,014	1,002	1,009	+5	+0.50	50,100	-
[6539]	25/10/06	1,018	1,018	1,001	1,004	+3	+0.30	39,900	-
[6539]	25/10/03	995	1,001	994	1,001	+6	+0.60	24,200	-
[6539]	25/10/02	992	997	990	995	+1	+0.10	29,300	-
[6539]	25/10/01	1,003	1,008	993	994	-12	-1.19	57,500	-
[6539]	25/09/30	1,012	1,014	1,003	1,006	-9	-0.89	50,800	-
[6539]	25/09/29	1,028	1,030	1,013	1,015	-9	-0.88	58,100	-
[6539]	25/09/26	1,018	1,025	1,016	1,024	+11	+1.09	94,900	-
[6539]	25/09/25	1,010	1,016	1,009	1,013	-1	-0.10	47,400	-
[6539]	25/09/24	1,013	1,015	1,003	1,014	+8	+0.80	85,200	-
[6539]	25/09/22	1,014	1,014	1,006	1,006	-8	-0.79	51,700	-
[6539]	25/09/19	1,008	1,014	1,001	1,014	+7	+0.70	91,800	-
[6539]	25/09/18	1,002	1,009	1,000	1,007	+6	+0.60	89,700	-
[6539]	25/09/17	1,006	1,006	998	1,001	-4	-0.40	26,400	-
[6539]	25/09/16	996	1,005	995	1,005	+11	+1.11	35,100	-
[6539]	25/09/12	1,001	1,001	992	994	-7	-0.70	59,700	-
[6539]	25/09/11	1,003	1,003	996	1,001	+1	+0.10	43,900	-
[6539]	25/09/10	1,004	1,006	1,000	1,000	-4	-0.40	32,700	-
[6539]	25/09/09	1,003	1,008	1,001	1,004	+2	+0.20	29,200	-
[6539]	25/09/08	1,005	1,008	999	1,002	-3	-0.30	59,200	-
[6539]	25/09/05	1,002	1,007	1,002	1,005	+3	+0.30	29,700	-