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
[5381]	26/10/29	1,009	1,015	968	1,003	0	+0.00	319,300	13,973,613,568
[5381]	26/10/28	972	1,020	966	1,003	+46.0	+4.81	389,100	13,973,613,568
[5381]	26/10/27	935	965	929	957	+50.0	+5.51	314,000	13,332,750,336
[5381]	26/10/26	870	910	848	907	+47.0	+5.47	302,200	12,636,158,976
[5381]	26/10/23	845	865	806	860	-28.0	-3.15	371,400	11,981,363,200
[5381]	26/10/22	930	943	886	888	-47.0	-5.03	293,900	12,371,453,952
[5381]	26/10/21	943	955	927	935	+19.0	+2.07	213,000	13,026,249,728
[5381]	26/10/20	987	987	912	916	-72.0	-7.29	317,200	12,761,545,728
[5381]	26/10/19	945	1,000	932	988	-12.0	-1.20	325,400	13,764,636,672
[5381]	26/10/16	1,022	1,032	979	1,000	-6.0	-0.60	260,800	13,931,817,984
[5381]	26/10/15	1,081	1,096	1,006	1,006	-135.0	-11.83	397,200	14,015,409,152
[5381]	26/10/14	1,144	1,175	1,118	1,141	+4.0	+0.35	216,500	15,896,204,288
[5381]	26/10/13	1,140	1,180	1,131	1,137	-45.0	-3.81	338,100	15,840,477,184
[5381]	26/10/09	1,140	1,222	1,111	1,182	-6.0	-0.51	375,500	16,467,408,896
[5381]	26/10/08	1,195	1,220	1,156	1,188	-20.0	-1.66	349,700	16,551,000,064
[5381]	26/10/07	1,167	1,215	1,132	1,208	+41.0	+3.51	507,500	16,829,636,608
[5381]	26/10/06	1,150	1,184	1,140	1,167	+27.0	+2.37	310,600	16,258,432,000
[5381]	26/10/05	1,144	1,157	1,117	1,140	+35.0	+3.17	266,100	15,882,272,768
[5381]	26/10/02	1,092	1,134	1,081	1,105	+3.0	+0.27	283,700	15,394,659,328
[5381]	26/10/01	1,040	1,120	1,020	1,102	+60.0	+5.76	355,100	15,352,863,744
[5381]	26/09/30	1,010	1,052	1,010	1,042	+39.0	+3.89	142,500	14,516,954,112
[5381]	26/09/29	1,029	1,030	978	1,003	-16.0	-1.57	172,200	13,973,613,568
[5381]	26/09/28	1,051	1,051	1,015	1,019	-33.0	-3.14	143,600	14,196,523,008
[5381]	26/09/25	1,050	1,084	1,044	1,052	-7.0	-0.66	229,300	14,656,272,384
[5381]	26/09/24	1,010	1,062	1,007	1,059	+64.0	+6.43	408,400	14,753,795,072
[5381]	26/09/18	987	1,009	984	995	+14.0	+1.43	294,000	13,862,159,360
[5381]	26/09/17	950	983	934	981	+41.0	+4.36	174,200	13,667,112,960
[5381]	26/09/16	898	940	896	940	+42.0	+4.68	171,400	13,095,909,376
[5381]	26/09/15	888	920	885	898	-18.0	-1.97	168,100	12,510,772,224
[5381]	26/09/14	900	916	872	916	-27.0	-2.86	288,500	12,761,545,728
[5381]	26/09/11	937	973	928	943	-44.0	-4.46	259,600	13,137,703,936
[5381]	26/09/10	964	987	934	987	+8.0	+0.82	187,600	13,750,704,128
[5381]	26/09/09	959	994	955	979	+24.0	+2.51	189,900	13,639,249,920
[5381]	26/09/08	985	1,014	953	955	-38.0	-3.83	324,500	13,304,886,272
[5381]	26/09/07	951	995	943	993	+69.0	+7.47	237,300	13,834,295,296
[5381]	26/09/04	910	934	910	924	+13.0	+1.43	147,400	12,872,999,936
[5381]	26/09/03	940	950	904	911	-14.0	-1.51	172,000	12,691,886,080
[5381]	26/09/02	968	968	924	925	-65.0	-6.57	218,300	12,886,931,456
[5381]	26/09/01	1,000	1,006	981	990	-22.0	-2.17	185,200	13,792,499,712
[5381]	26/08/31	965	1,012	940	1,012	+32.0	+3.27	180,000	14,099,000,320
[5381]	26/08/28	987	1,008	975	980	+5.0	+0.51	193,600	13,653,181,440
[5381]	26/08/27	990	1,002	957	975	-6.0	-0.61	178,000	13,583,522,816
[5381]	26/08/26	975	989	961	981	+1.0	+0.10	152,400	13,667,112,960
[5381]	26/08/25	932	983	929	980	+40.0	+4.26	252,300	13,653,181,440
[5381]	26/08/24	979	979	932	940	-1.0	-0.11	176,800	13,095,909,376
[5381]	26/08/21	945	955	914	941	+2.0	+0.21	127,000	13,109,840,896
[5381]	26/08/20	922	944	903	939	+32.0	+3.53	186,500	13,081,976,832
[5381]	26/08/19	937	938	899	907	-77.0	-7.83	242,000	12,636,158,976
[5381]	26/08/18	959	1,009	959	984	+23.0	+2.39	294,500	13,708,908,544
[5381]	26/08/17	973	990	943	961	-3.0	-0.31	300,700	13,388,477,440
[5381]	26/08/14	995	1,043	964	964	-9.0	-0.92	281,800	13,430,273,024
[5381]	26/08/13	937	988	935	973	+37.0	+3.95	211,400	13,555,658,752
[5381]	26/08/12	905	951	905	936	+39.0	+4.35	336,600	13,040,181,248
[5381]	26/08/10	888	918	868	897	+34.0	+3.94	527,400	12,496,840,704
[5381]	26/08/07	890	899	836	863	-33.0	-3.68	312,900	12,023,158,784
[5381]	26/08/06	877	902	872	896	-11.0	-1.21	260,600	12,482,909,184
[5381]	26/08/05	857	916	857	907	+60.0	+7.08	320,900	12,636,158,976
[5381]	26/08/04	791	856	791	847	+61.0	+7.76	275,000	11,800,249,344
[5381]	26/08/03	752	803	739	786	+26.0	+3.42	226,800	10,950,409,216
[5381]	26/07/31	758	773	731	760	+60.0	+8.57	217,900	10,588,181,504
[5381]	26/07/30	695	722	673	700	+4.0	+0.57	243,400	9,752,272,896
[5381]	26/07/29	736	740	683	696	-45.0	-6.07	273,600	9,696,545,792
[5381]	26/07/28	797	797	733	741	-68.0	-8.41	237,400	10,323,477,504
[5381]	26/07/27	812	816	781	809	+4.0	+0.50	166,900	11,270,840,320
[5381]	26/07/24	839	849	801	805	-47.0	-5.52	164,300	11,215,113,216
[5381]	26/07/23	853	873	839	852	0	+0.00	96,000	11,869,908,992
[5381]	26/07/22	852	877	848	852	0	+0.00	148,100	11,869,908,992
[5381]	26/07/21	828	856	815	852	+33.0	+4.03	136,800	11,869,908,992
[5381]	26/07/17	860	860	784	819	-68	-7.67	438,600	-
[5381]	26/07/16	900	900	875	887	-28	-3.06	154,300	-
[5381]	26/07/15	918	918	882	915	+21	+2.35	201,100	-
[5381]	26/07/14	903	907	865	894	-23	-2.51	263,800	-
[5381]	26/07/13	971	1,005	907	917	-50	-5.17	307,500	-
[5381]	26/07/10	939	975	924	967	+45	+4.88	170,200	-
[5381]	26/07/09	923	942	911	922	+21	+2.33	182,400	-
[5381]	26/07/08	912	947	900	901	-21	-2.28	225,700	-
[5381]	26/07/07	998	1,007	920	922	-74	-7.43	241,800	-
[5381]	26/07/06	1,027	1,027	986	996	-16	-1.58	159,500	-
[5381]	26/07/03	1,002	1,017	970	1,012	-10	-0.98	260,400	-
[5381]	26/07/02	1,024	1,034	998	1,022	-27	-2.57	165,000	-
[5381]	26/07/01	1,096	1,096	1,049	1,049	-22	-2.05	155,600	-
[5381]	26/06/30	1,074	1,090	1,037	1,071	-4	-0.37	236,800	-
[5381]	26/06/29	1,125	1,125	1,040	1,075	-35	-3.15	248,900	-
[5381]	26/06/26	1,154	1,164	1,085	1,110	-58	-4.97	296,000	-
[5381]	26/06/25	1,169	1,196	1,141	1,168	+59	+5.32	354,400	-
[5381]	26/06/24	1,150	1,190	1,103	1,109	-70	-5.94	336,300	-
[5381]	26/06/23	1,235	1,241	1,172	1,179	-52	-4.22	344,200	-
[5381]	26/06/22	1,210	1,258	1,172	1,231	+46	+3.88	571,900	-
[5381]	26/06/19	1,197	1,247	1,163	1,185	+60	+5.33	704,700	-
[5381]	26/06/18	1,109	1,169	1,103	1,125	+16	+1.44	392,400	-
[5381]	26/06/17	1,015	1,121	1,008	1,109	+81	+7.88	366,400	-
[5381]	26/06/16	1,002	1,052	990	1,028	+4	+0.39	278,000	-
[5381]	26/06/15	1,010	1,031	999	1,024	+52	+5.35	221,000	-
[5381]	26/06/12	975	991	938	972	+41	+4.40	237,600	-
[5381]	26/06/11	910	933	895	931	-34	-3.52	236,900	-
[5381]	26/06/10	1,021	1,021	945	965	-86	-8.18	403,200	-
[5381]	26/06/09	1,094	1,107	1,026	1,051	-16	-1.50	240,300	-
[5381]	26/06/08	1,050	1,122	1,026	1,067	-73	-6.40	321,400	-
[5381]	26/06/05	1,068	1,176	1,064	1,140	+61	+5.65	367,000	-
[5381]	26/06/04	1,035	1,093	1,031	1,079	+16	+1.51	186,100	-
[5381]	26/06/03	1,081	1,114	1,059	1,063	-12	-1.12	271,100	-
[5381]	26/06/02	1,050	1,077	995	1,075	+4	+0.37	280,900	-
[5381]	26/06/01	1,055	1,098	1,046	1,071	+23	+2.19	268,600	-
[5381]	26/05/29	1,067	1,117	1,023	1,048	-12	-1.13	328,400	-
[5381]	26/05/28	1,018	1,060	988	1,060	+42	+4.13	234,300	-
[5381]	26/05/27	1,028	1,075	990	1,018	-7	-0.68	303,300	-
[5381]	26/05/26	1,041	1,042	973	1,025	-3	-0.29	337,300	-
[5381]	26/05/25	995	1,034	984	1,028	+55	+5.65	332,300	-
[5381]	26/05/22	941	977	941	973	+32.0	+3.40	185,600	-
[5381]	26/05/21	938	952	926	941	+33.0	+3.63	237,400	-
[5381]	26/05/20	934	934	884	908	-37.0	-3.92	406,400	-
[5381]	26/05/19	1,005	1,005	927	945	-57.0	-5.69	447,900	-
[5381]	26/05/18	1,018	1,031	966	1,002	-28.0	-2.72	570,600	-
[5381]	26/05/15	1,140	1,155	1,011	1,030	-280.0	-21.37	866,700	-
[5381]	26/05/14	1,280	1,377	1,272	1,310	+37.0	+2.91	470,200	-
[5381]	26/05/13	1,260	1,295	1,244	1,273	-7	-0.55	191,200	-
[5381]	26/05/12	1,235	1,329	1,231	1,280	+66	+5.44	434,300	-
[5381]	26/05/11	1,236	1,255	1,199	1,214	-41	-3.27	237,600	-
[5381]	26/05/08	1,181	1,260	1,132	1,255	+44	+3.63	263,100	-
[5381]	26/05/07	1,171	1,230	1,165	1,211	+70	+6.13	218,000	-
[5381]	26/05/01	1,180	1,180	1,125	1,141	-42	-3.55	170,600	-
[5381]	26/04/30	1,152	1,198	1,150	1,183	+31	+2.69	189,300	-
[5381]	26/04/28	1,205	1,225	1,135	1,152	-73	-5.96	361,800	-
[5381]	26/04/27	1,250	1,264	1,211	1,225	+19	+1.58	325,900	-
[5381]	26/04/24	1,235	1,256	1,200	1,206	-25	-2.03	349,100	-
[5381]	26/04/23	1,230	1,279	1,187	1,231	-9	-0.73	435,400	-
[5381]	26/04/22	1,242	1,249	1,200	1,240	-32	-2.52	477,900	-
[5381]	26/04/21	1,145	1,325	1,143	1,272	+147	+13.07	1,385,000	-
[5381]	26/04/20	1,170	1,195	1,125	1,125	-22	-1.92	801,800	-
[5381]	26/04/17	1,100	1,147	1,098	1,147	+42	+3.80	315,000	-
[5381]	26/04/16	1,043	1,111	1,040	1,105	+45	+4.25	326,700	-
[5381]	26/04/15	1,090	1,154	1,056	1,060	-22	-2.03	445,800	-
[5381]	26/04/14	1,080	1,120	1,067	1,082	+9	+0.84	286,800	-
[5381]	26/04/13	1,012	1,075	1,005	1,073	+41	+3.97	265,600	-
[5381]	26/04/10	1,008	1,046	990	1,032	+33	+3.30	407,900	-
[5381]	26/04/09	1,016	1,020	985	999	-28	-2.73	222,700	-
[5381]	26/04/08	1,002	1,034	990	1,027	+85	+9.02	380,600	-
[5381]	26/04/07	947	960	926	942	-5	-0.53	100,700	-
[5381]	26/04/06	965	982	928	947	-8	-0.84	265,200	-
[5381]	26/04/03	949	1,000	927	955	+79	+9.02	362,500	-
[5381]	26/04/02	900	947	876	876	-16	-1.79	297,800	-
[5381]	26/04/01	860	897	853	892	+74	+9.05	471,400	-
[5381]	26/03/31	881	885	811	818	-115	-12.33	1,273,900	-
[5381]	26/03/30	950	959	923	933	-66	-6.61	293,800	-
[5381]	26/03/27	947	1,022	939	999	+55	+5.83	406,300	-
[5381]	26/03/26	984	988	939	944	-49	-4.93	356,000	-
[5381]	26/03/25	931	1,014	923	993	+76	+8.29	489,300	-
[5381]	26/03/24	976	1,010	901	917	-15	-1.61	614,900	-
[5381]	26/03/23	945	1,007	929	932	-58	-5.86	566,900	-
[5381]	26/03/19	1,028	1,032	955	990	-77	-7.22	627,700	-
[5381]	26/03/18	1,094	1,094	1,015	1,067	-21	-1.93	497,800	-
[5381]	26/03/17	1,149	1,180	1,042	1,088	-21	-1.89	1,654,500	-
[5381]	26/03/16	944	1,109	924	1,109	+150	+15.64	1,705,300	-
[5381]	26/03/13	900	995	891	959	+101	+11.77	2,234,900	-
[5381]	26/03/12	835	865	812	858	+8	+0.94	321,500	-
[5381]	26/03/11	803	861	800	850	+52	+6.52	337,200	-
[5381]	26/03/10	781	813	780	798	+47	+6.26	289,000	-
[5381]	26/03/09	731	751	703	751	-48	-6.01	372,100	-
[5381]	26/03/06	800	825	782	799	-13	-1.60	205,200	-
[5381]	26/03/05	800	832	796	812	+38	+4.91	333,200	-
[5381]	26/03/04	777	822	737	774	-39	-4.80	563,900	-
[5381]	26/03/03	874	891	800	813	-60	-6.87	737,900	-
[5381]	26/03/02	857	901	838	873	-14	-1.58	516,700	-
[5381]	26/02/27	889	920	870	887	+26	+3.02	688,300	-
[5381]	26/02/26	850	891	834	861	+2	+0.23	892,400	-
[5381]	26/02/25	871	892	847	859	-31	-3.48	492,300	-
[5381]	26/02/24	870	911	830	890	+23	+2.65	632,800	-
[5381]	26/02/20	900	920	854	867	-39	-4.30	640,300	-
[5381]	26/02/19	900	910	841	906	-39	-4.13	1,281,900	-
[5381]	26/02/18	1,201	1,240	844	945	-192	-16.89	5,220,300	-
[5381]	26/02/17	1,100	1,137	1,060	1,137	+150	+15.20	1,762,700	-
[5381]	26/02/16	852	987	852	987	+150	+17.92	2,290,900	-
[5381]	26/02/13	891	897	815	837	-84	-9.12	1,547,500	-
[5381]	26/02/12	921	921	860	921	+150	+19.46	1,859,800	-
[5381]	26/02/10	760	811	751	771	-10	-1.28	1,704,600	-
[5381]	26/02/09	800	875	751	781	+56	+7.72	4,959,500	-
[5381]	26/02/06	738	764	703	725	-28	-3.72	3,310,800	-
[5381]	26/02/05	742	875	713	753	+13	+1.76	15,568,200	-
[5381]	26/02/04	660	740	634	740	+100	+15.63	5,748,600	-
[5381]	26/02/03	560	640	555	640	+100	+18.52	3,541,200	-
[5381]	26/02/02	535	557	526	540	+12	+2.27	687,200	-
[5381]	26/01/30	505	546	498	528	+3	+0.57	954,000	-
[5381]	26/01/29	556	568	515	525	-81	-13.37	2,925,900	-
[5381]	26/01/28	553	606	542	606	+100	+19.76	4,691,200	-
[5381]	26/01/27	510	522	487	506	+3	+0.60	808,700	-
[5381]	26/01/26	524	536	503	503	-48	-8.71	1,201,100	-
[5381]	26/01/23	512	599	512	551	+49	+9.76	6,717,300	-
[5381]	26/01/22	472	502	468	502	+34	+7.26	211,100	-
[5381]	26/01/21	465	469	456	468	-1	-0.21	70,300	-
[5381]	26/01/20	484	484	469	469	-15	-3.10	50,700	-
[5381]	26/01/19	485	485	476	484	+2	+0.41	57,800	-
[5381]	26/01/16	489	491	480	482	-7	-1.43	66,400	-
[5381]	26/01/15	477	490	477	489	+11	+2.30	96,700	-
[5381]	26/01/14	468	482	467	478	+14	+3.02	111,500	-
[5381]	26/01/13	464	468	459	464	+4	+0.87	70,400	-
[5381]	26/01/09	460	467	460	460	-2	-0.43	38,000	-
[5381]	26/01/08	458	465	458	462	0	0.00	64,800	-
[5381]	26/01/07	455	466	455	462	+5	+1.09	55,300	-
[5381]	26/01/06	463	466	456	457	+2	+0.44	44,400	-
[5381]	26/01/05	451	461	450	455	+8	+1.79	99,900	-
[5381]	25/12/30	446	449	444	447	-5	-1.11	47,400	-
[5381]	25/12/29	435	455	434	452	+22	+5.12	115,900	-
[5381]	25/12/26	439	440	430	430	-10	-2.27	126,000	-
[5381]	25/12/25	435	440	433	440	+6	+1.38	102,900	-
[5381]	25/12/24	436	439	431	434	-2	-0.46	73,300	-
[5381]	25/12/23	436	441	433	436	-1	-0.23	81,200	-
[5381]	25/12/22	435	438	430	437	+5	+1.16	86,500	-
[5381]	25/12/19	423	435	423	432	+11	+2.61	167,200	-
[5381]	25/12/18	416	425	416	421	+1	+0.24	181,000	-
[5381]	25/12/17	420	424	416	420	-1	-0.24	80,700	-
[5381]	25/12/16	425	425	414	421	-5	-1.17	169,100	-
[5381]	25/12/15	422	429	422	426	0	0.00	95,800	-
[5381]	25/12/12	426	430	424	426	0	0.00	63,400	-
[5381]	25/12/11	439	441	425	426	-15	-3.40	134,000	-
[5381]	25/12/10	441	444	437	441	0	0.00	111,200	-
[5381]	25/12/09	440	446	434	441	+1	+0.23	129,600	-
[5381]	25/12/08	434	441	430	440	+7	+1.62	118,000	-
[5381]	25/12/05	442	444	432	433	-15	-3.35	94,600	-
[5381]	25/12/04	434	457	434	448	+12	+2.75	138,600	-
[5381]	25/12/03	437	439	432	436	-2	-0.46	155,400	-
[5381]	25/12/02	440	447	438	438	-2	-0.45	39,000	-
[5381]	25/12/01	448	449	440	440	-7	-1.57	79,100	-
[5381]	25/11/28	436	447	436	447	+10	+2.29	97,100	-
[5381]	25/11/27	438	439	432	437	+4	+0.92	77,700	-
[5381]	25/11/26	434	434	428	433	+6	+1.41	74,900	-
[5381]	25/11/25	440	443	423	427	-15	-3.39	183,600	-
[5381]	25/11/21	447	447	432	442	-9	-2.00	186,000	-
[5381]	25/11/20	449	457	442	451	+31	+7.38	389,600	-
[5381]	25/11/19	430	437	418	420	-3	-0.71	166,600	-
[5381]	25/11/18	439	442	422	423	-13	-2.98	188,400	-
[5381]	25/11/17	446	449	433	436	-46	-9.54	313,600	-
[5381]	25/11/14	482	494	482	482	-2	-0.41	149,200	-
[5381]	25/11/13	485	490	482	484	-1	-0.21	146,800	-
[5381]	25/11/12	477	486	474	485	+10	+2.11	67,500	-
[5381]	25/11/11	474	482	472	475	+6	+1.28	124,000	-
[5381]	25/11/10	462	474	458	469	+9	+1.96	102,100	-
[5381]	25/11/07	465	465	455	460	-11	-2.34	91,900	-
[5381]	25/11/06	469	478	469	471	+6	+1.29	79,800	-
[5381]	25/11/05	480	480	450	465	-22	-4.52	188,200	-
[5381]	25/11/04	480	494	473	487	+6	+1.25	185,500	-
[5381]	25/10/31	485	485	476	481	+1	+0.21	133,000	-
[5381]	25/10/30	475	482	472	480	+10	+2.13	107,900	-
[5381]	25/10/29	477	480	465	470	-9	-1.88	182,700	-
[5381]	25/10/28	489	490	479	479	-10	-2.04	92,700	-
[5381]	25/10/27	488	493	484	489	+5	+1.03	123,600	-
[5381]	25/10/24	477	485	477	484	+8	+1.68	51,200	-
[5381]	25/10/23	479	481	474	476	-8	-1.65	57,300	-
[5381]	25/10/22	485	486	478	484	0	0.00	74,000	-
[5381]	25/10/21	486	490	483	484	0	0.00	123,400	-
[5381]	25/10/20	485	487	480	484	+12	+2.54	100,800	-
[5381]	25/10/17	478	480	471	472	-13	-2.68	75,500	-
[5381]	25/10/16	485	487	476	485	+9	+1.89	136,200	-
[5381]	25/10/15	461	478	459	476	+17	+3.70	108,200	-
[5381]	25/10/14	462	470	453	459	-15	-3.16	171,800	-
[5381]	25/10/10	483	485	468	474	-11	-2.27	140,900	-
[5381]	25/10/09	470	485	469	485	+18	+3.85	254,400	-
[5381]	25/10/08	475	476	466	467	-5	-1.06	94,600	-
[5381]	25/10/07	467	477	467	472	+5	+1.07	171,000	-
[5381]	25/10/06	475	476	466	467	+5	+1.08	232,800	-
[5381]	25/10/03	449	467	448	462	+14	+3.13	262,000	-
[5381]	25/10/02	439	456	437	448	+12	+2.75	211,900	-
[5381]	25/10/01	449	449	435	436	-12	-2.68	169,800	-
[5381]	25/09/30	450	452	443	448	-1	-0.22	167,600	-
[5381]	25/09/29	460	460	448	449	-9	-1.97	231,100	-
[5381]	25/09/26	470	470	458	458	-17	-3.58	218,100	-
[5381]	25/09/25	471	477	464	475	+5	+1.06	141,200	-
[5381]	25/09/24	470	478	465	470	+6	+1.29	119,200	-
[5381]	25/09/22	460	472	458	464	+9	+1.98	211,000	-
[5381]	25/09/19	460	465	452	455	+2	+0.44	131,800	-
[5381]	25/09/18	456	463	448	453	+1	+0.22	241,100	-
[5381]	25/09/17	461	462	452	452	-12	-2.59	141,100	-
[5381]	25/09/16	459	467	454	464	+6	+1.31	232,300	-
[5381]	25/09/12	449	461	447	458	+12	+2.69	217,600	-
[5381]	25/09/11	453	453	445	446	-6	-1.33	107,100	-
[5381]	25/09/10	449	455	442	452	+2	+0.44	130,900	-
[5381]	25/09/09	458	460	448	450	-8	-1.75	80,600	-
[5381]	25/09/08	456	460	455	458	+5	+1.10	72,000	-
[5381]	25/09/05	449	454	446	453	+10	+2.26	87,400	-