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
[5588]	26/10/29	658	661	634	643	-18.0	-2.72	48,600	7,129,536,000
[5588]	26/10/28	671	675	658	661	-11.0	-1.64	26,600	7,329,118,208
[5588]	26/10/27	677	680	669	672	-2.0	-0.30	15,500	7,451,085,824
[5588]	26/10/26	674	674	664	674	+9.0	+1.35	26,300	7,473,261,568
[5588]	26/10/23	662	665	645	665	+1.0	+0.15	60,500	7,373,470,208
[5588]	26/10/22	672	677	664	664	-8.0	-1.19	34,200	7,362,382,336
[5588]	26/10/21	660	675	660	672	+12.0	+1.82	22,200	7,451,085,824
[5588]	26/10/20	680	680	660	660	-17.0	-2.51	43,700	7,318,030,336
[5588]	26/10/19	667	677	653	677	+3.0	+0.45	35,400	7,506,525,184
[5588]	26/10/16	661	677	660	674	+19.0	+2.90	76,500	7,473,261,568
[5588]	26/10/15	677	677	653	655	-39.0	-5.62	79,600	7,262,590,976
[5588]	26/10/14	707	707	678	694	-7.0	-1.00	40,800	7,695,020,032
[5588]	26/10/13	695	713	695	701	+6.0	+0.86	44,900	7,772,635,648
[5588]	26/10/09	684	708	682	695	+9.0	+1.31	43,200	7,706,107,904
[5588]	26/10/08	716	716	685	686	-30.0	-4.19	53,500	7,606,316,544
[5588]	26/10/07	722	730	708	716	-16.0	-2.19	40,700	7,938,954,240
[5588]	26/10/06	714	749	704	732	+21.0	+2.95	88,300	8,116,361,216
[5588]	26/10/05	765	772	683	711	-39.0	-5.20	218,900	7,883,514,880
[5588]	26/10/02	760	760	737	750	-10.0	-1.32	42,400	8,315,943,936
[5588]	26/10/01	743	769	737	760	+32.0	+4.40	61,600	8,426,823,168
[5588]	26/09/30	830	855	725	728	-90.0	-11.00	388,000	8,072,009,216
[5588]	26/09/29	919	950	781	818	-101.0	-10.99	248,500	9,069,922,304
[5588]	26/09/28	928	949	919	919	+6.0	+0.66	20,000	10,189,803,520
[5588]	26/09/25	929	932	913	913	-12.0	-1.30	12,100	10,123,275,264
[5588]	26/09/24	890	925	890	925	+50.0	+5.71	37,000	10,256,330,752
[5588]	26/09/18	892	892	875	875	-2.0	-0.23	13,100	9,701,934,080
[5588]	26/09/17	870	890	868	877	+12.0	+1.39	10,700	9,724,109,824
[5588]	26/09/16	860	866	852	865	+9.0	+1.05	9,500	9,591,055,360
[5588]	26/09/15	843	858	832	856	+15.0	+1.78	19,500	9,491,263,488
[5588]	26/09/14	825	841	825	841	+14.0	+1.69	7,800	9,324,945,408
[5588]	26/09/11	845	845	820	827	-13.0	-1.55	9,300	9,169,714,176
[5588]	26/09/10	816	840	816	840	+17.0	+2.07	15,400	9,313,856,512
[5588]	26/09/09	819	827	809	823	+3.0	+0.37	10,700	9,125,362,688
[5588]	26/09/08	840	841	820	820	-31.0	-3.64	8,200	9,092,098,048
[5588]	26/09/07	854	855	843	851	-3.0	-0.35	7,900	9,435,824,128
[5588]	26/09/04	836	854	830	854	+18.0	+2.15	10,900	9,469,087,744
[5588]	26/09/03	824	839	820	836	+13.0	+1.58	7,400	9,269,505,024
[5588]	26/09/02	850	850	820	823	-37.0	-4.30	10,900	9,125,362,688
[5588]	26/09/01	885	885	850	860	-22.0	-2.49	21,100	9,535,616,000
[5588]	26/08/31	864	884	846	882	+19.0	+2.20	22,900	9,779,550,208
[5588]	26/08/28	829	875	829	863	+32.0	+3.85	36,400	9,568,879,616
[5588]	26/08/27	832	833	820	831	-1.0	-0.12	9,700	9,214,065,664
[5588]	26/08/26	832	845	829	832	+7.0	+0.85	12,800	9,225,153,536
[5588]	26/08/25	823	829	814	825	+2.0	+0.24	8,400	9,147,538,432
[5588]	26/08/24	811	840	811	823	+14.0	+1.73	22,300	9,125,362,688
[5588]	26/08/21	813	813	799	809	-5.0	-0.61	7,800	8,951,378,944
[5588]	26/08/20	771	814	771	814	+43.0	+5.58	20,000	9,006,702,592
[5588]	26/08/19	800	800	760	771	-29.0	-3.62	26,000	8,530,918,400
[5588]	26/08/18	783	805	783	800	+14.0	+1.78	19,100	8,851,795,968
[5588]	26/08/17	816	820	767	786	-26.0	-3.20	47,200	8,696,889,344
[5588]	26/08/14	844	906	800	812	-32.0	-3.79	122,300	8,984,572,928
[5588]	26/08/13	861	865	835	844	-17.0	-1.97	17,600	9,338,644,480
[5588]	26/08/12	860	864	846	861	+3.0	+0.35	11,000	9,526,745,088
[5588]	26/08/10	815	859	815	858	+44.0	+5.41	15,500	9,493,551,104
[5588]	26/08/07	847	851	814	814	-46.0	-5.35	18,000	9,006,702,592
[5588]	26/08/06	859	864	838	860	0	+0.00	9,200	9,515,680,768
[5588]	26/08/05	869	869	842	860	+4.0	+0.47	12,000	9,515,680,768
[5588]	26/08/04	835	880	810	856	+21.0	+2.51	23,800	9,471,421,440
[5588]	26/08/03	855	855	802	835	-21.0	-2.45	23,700	9,239,062,528
[5588]	26/07/31	821	864	800	856	+35.0	+4.26	29,900	9,471,421,440
[5588]	26/07/30	790	833	773	821	+32.0	+4.06	24,500	9,084,155,904
[5588]	26/07/29	767	789	760	789	+22.0	+2.87	11,600	8,730,083,328
[5588]	26/07/28	781	781	753	767	-22.0	-2.79	13,000	8,486,659,584
[5588]	26/07/27	789	789	761	789	+15.0	+1.94	8,900	8,730,083,328
[5588]	26/07/24	780	780	745	774	-12.0	-1.53	14,500	8,564,112,384
[5588]	26/07/23	798	798	774	786	-9.0	-1.13	8,100	8,696,889,344
[5588]	26/07/22	757	795	751	795	+25.0	+3.25	17,400	8,796,472,320
[5588]	26/07/21	751	798	751	770	+34.0	+4.62	16,500	8,519,853,568
[5588]	26/07/17	744	753	733	736	-16	-2.13	6,800	-
[5588]	26/07/16	744	770	736	752	-6	-0.79	6,200	-
[5588]	26/07/15	771	771	741	758	-7	-0.92	12,500	-
[5588]	26/07/14	740	770	738	765	+15	+2.00	10,400	-
[5588]	26/07/13	758	771	750	750	-12	-1.57	7,000	-
[5588]	26/07/10	770	776	755	762	-6	-0.78	4,400	-
[5588]	26/07/09	720	783	720	768	+47	+6.52	30,300	-
[5588]	26/07/08	758	758	721	721	-37	-4.88	15,400	-
[5588]	26/07/07	770	797	758	758	-16	-2.07	16,900	-
[5588]	26/07/06	788	790	767	774	-9	-1.15	12,600	-
[5588]	26/07/03	730	783	729	783	+58	+8.00	30,900	-
[5588]	26/07/02	700	725	698	725	+20	+2.84	35,400	-
[5588]	26/07/01	710	714	696	705	-4	-0.56	8,900	-
[5588]	26/06/30	714	714	693	709	-5	-0.70	13,700	-
[5588]	26/06/29	696	716	686	714	+24	+3.48	15,600	-
[5588]	26/06/26	716	719	681	690	-26	-3.63	47,600	-
[5588]	26/06/25	709	716	702	716	0	0.00	12,000	-
[5588]	26/06/24	698	716	692	716	+24	+3.47	12,000	-
[5588]	26/06/23	723	723	691	692	-40	-5.46	27,100	-
[5588]	26/06/22	701	735	701	732	+41	+5.93	30,000	-
[5588]	26/06/19	729	736	691	691	-44	-5.99	25,500	-
[5588]	26/06/18	734	742	720	735	-1	-0.14	13,900	-
[5588]	26/06/17	710	758	710	736	+17	+2.36	24,300	-
[5588]	26/06/16	719	719	697	719	-9	-1.24	28,000	-
[5588]	26/06/15	695	730	695	728	+33	+4.75	17,400	-
[5588]	26/06/12	700	716	693	695	+1	+0.14	26,200	-
[5588]	26/06/11	712	712	685	694	-33	-4.54	37,100	-
[5588]	26/06/10	754	755	715	727	-28	-3.71	32,000	-
[5588]	26/06/09	738	772	723	755	+17	+2.30	32,700	-
[5588]	26/06/08	717	740	713	738	+2	+0.27	37,400	-
[5588]	26/06/05	723	757	723	736	+20	+2.79	50,500	-
[5588]	26/06/04	667	718	656	716	+29	+4.22	64,600	-
[5588]	26/06/03	678	688	650	687	-1	-0.15	59,900	-
[5588]	26/06/02	695	701	670	688	-22	-3.10	38,800	-
[5588]	26/06/01	693	710	688	710	+15	+2.16	41,100	-
[5588]	26/05/29	711	727	695	695	-24	-3.34	47,400	-
[5588]	26/05/28	714	733	706	719	+5	+0.70	30,400	-
[5588]	26/05/27	739	739	706	714	-26	-3.51	40,500	-
[5588]	26/05/26	742	742	720	740	+6	+0.82	17,600	-
[5588]	26/05/25	735	735	708	734	+7	+0.96	42,600	-
[5588]	26/05/22	704	733	702	727	+32.0	+4.60	37,800	-
[5588]	26/05/21	697	717	695	695	-2.0	-0.29	42,300	-
[5588]	26/05/20	715	715	690	697	-11.0	-1.55	32,100	-
[5588]	26/05/19	688	730	688	708	+12.0	+1.72	48,500	-
[5588]	26/05/18	763	774	691	696	-52.0	-6.95	74,200	-
[5588]	26/05/15	743	808	737	748	+6.0	+0.81	78,900	-
[5588]	26/05/14	806	806	732	742	-66.0	-8.17	62,600	-
[5588]	26/05/13	760	808	760	808	+36.0	+4.66	33,700	-
[5588]	26/05/12	766	772	753	772	+6.0	+0.78	29,000	-
[5588]	26/05/11	773	782	764	766	-7.0	-0.91	38,300	-
[5588]	26/05/08	760	801	747	773	+7.0	+0.91	58,800	-
[5588]	26/05/07	828	828	765	766	-47.0	-5.78	59,300	-
[5588]	26/05/01	830	830	802	813	-17.0	-2.05	38,100	-
[5588]	26/04/30	844	844	818	830	-18.0	-2.12	52,400	-
[5588]	26/04/28	865	873	846	848	-2.0	-0.24	70,800	-
[5588]	26/04/27	885	888	850	850	-30	-3.41	69,300	-
[5588]	26/04/24	968	968	878	880	-91	-9.37	106,100	-
[5588]	26/04/23	1,005	1,012	948	971	-24	-2.41	136,700	-
[5588]	26/04/22	961	995	946	995	+36	+3.75	108,900	-
[5588]	26/04/21	924	965	924	959	+38	+4.13	100,900	-
[5588]	26/04/20	899	922	891	921	+22	+2.45	89,000	-
[5588]	26/04/17	858	899	858	899	+43	+5.02	99,000	-
[5588]	26/04/16	822	857	822	856	+34	+4.14	82,300	-
[5588]	26/04/15	796	836	795	822	+26	+3.27	45,500	-
[5588]	26/04/14	782	800	775	796	+17	+2.18	37,800	-
[5588]	26/04/13	790	790	767	779	-11	-1.39	34,700	-
[5588]	26/04/10	801	810	777	790	-10	-1.25	35,900	-
[5588]	26/04/09	810	811	781	800	-9	-1.11	34,500	-
[5588]	26/04/08	820	827	802	809	-1	-0.12	45,800	-
[5588]	26/04/07	804	819	801	810	+9	+1.12	18,100	-
[5588]	26/04/06	790	817	790	801	+21	+2.69	29,900	-
[5588]	26/04/03	827	830	780	780	-36	-4.41	22,900	-
[5588]	26/04/02	813	827	804	816	0	0.00	45,900	-
[5588]	26/04/01	810	823	801	816	+9	+1.12	56,000	-
[5588]	26/03/31	774	810	759	807	+32	+4.13	84,900	-
[5588]	26/03/30	758	775	753	775	-13	-1.65	36,600	-
[5588]	26/03/27	758	788	758	788	+24	+3.14	31,100	-
[5588]	26/03/26	762	769	755	764	+2	+0.26	29,400	-
[5588]	26/03/25	711	774	711	762	+51	+7.17	110,600	-
[5588]	26/03/24	685	711	685	711	+36	+5.33	111,000	-
[5588]	26/03/23	685	702	657	675	-25	-3.57	140,300	-
[5588]	26/03/19	730	734	699	700	-42	-5.66	116,900	-
[5588]	26/03/18	750	750	737	742	+3	+0.41	35,100	-
[5588]	26/03/17	760	768	736	739	-18	-2.38	59,300	-
[5588]	26/03/16	789	789	751	757	-27	-3.44	29,400	-
[5588]	26/03/13	760	785	756	784	+14	+1.82	72,200	-
[5588]	26/03/12	798	798	760	770	-24	-3.02	72,300	-
[5588]	26/03/11	781	804	781	794	+13	+1.66	44,700	-
[5588]	26/03/10	791	794	768	781	+1	+0.13	60,700	-
[5588]	26/03/09	759	786	753	780	-19	-2.38	109,500	-
[5588]	26/03/06	811	838	795	799	-18	-2.20	128,100	-
[5588]	26/03/05	903	926	817	817	-71	-8.00	239,100	-
[5588]	26/03/04	866	897	853	888	+26	+3.02	221,700	-
[5588]	26/03/03	841	869	829	862	+21	+2.50	50,800	-
[5588]	26/03/02	860	871	841	841	-35	-4.00	60,100	-
[5588]	26/02/27	879	902	875	876	-4	-0.45	76,100	-
[5588]	26/02/26	830	880	820	880	+58	+7.06	169,000	-
[5588]	26/02/25	794	828	787	822	+28	+3.53	118,000	-
[5588]	26/02/24	822	822	778	794	-28	-3.41	92,600	-
[5588]	26/02/20	874	874	794	822	-7	-0.84	243,800	-
[5588]	26/02/19	776	829	760	829	+58	+7.52	170,000	-
[5588]	26/02/18	842	842	769	771	-86	-10.04	211,800	-
[5588]	26/02/17	891	891	841	857	-31	-3.49	183,500	-
[5588]	26/02/16	903	962	880	888	+75	+9.23	381,200	-
[5588]	26/02/13	901	908	767	813	-103	-11.24	288,800	-
[5588]	26/02/12	941	944	906	916	-22	-2.35	39,800	-
[5588]	26/02/10	899	944	899	938	+39	+4.34	33,600	-
[5588]	26/02/09	926	926	895	899	-7	-0.77	47,700	-
[5588]	26/02/06	927	927	901	906	-32	-3.41	27,100	-
[5588]	26/02/05	900	940	900	938	+19	+2.07	66,700	-
[5588]	26/02/04	982	982	916	919	-72	-7.27	112,600	-
[5588]	26/02/03	1,003	1,005	977	991	-19	-1.88	87,100	-
[5588]	26/02/02	1,018	1,028	1,009	1,010	0	0.00	12,700	-
[5588]	26/01/30	1,025	1,025	1,002	1,010	-15	-1.46	15,500	-
[5588]	26/01/29	1,020	1,031	1,010	1,025	+2	+0.20	26,400	-
[5588]	26/01/28	1,042	1,042	1,022	1,023	-20	-1.92	14,900	-
[5588]	26/01/27	1,051	1,051	1,026	1,043	-14	-1.32	34,100	-
[5588]	26/01/26	1,040	1,057	1,027	1,057	+15	+1.44	37,500	-
[5588]	26/01/23	1,044	1,062	1,034	1,042	-10	-0.95	22,300	-
[5588]	26/01/22	1,048	1,058	1,045	1,052	-2	-0.19	14,900	-
[5588]	26/01/21	1,053	1,054	1,028	1,054	-7	-0.66	27,800	-
[5588]	26/01/20	1,109	1,109	1,057	1,061	-49	-4.41	38,700	-
[5588]	26/01/19	1,072	1,116	1,068	1,110	+61	+5.82	85,300	-
[5588]	26/01/16	1,046	1,055	1,020	1,049	-2	-0.19	46,100	-
[5588]	26/01/15	1,049	1,060	1,039	1,051	+2	+0.19	30,600	-
[5588]	26/01/14	1,057	1,068	1,043	1,049	-10	-0.94	28,600	-
[5588]	26/01/13	1,115	1,115	1,046	1,059	-26	-2.40	43,200	-
[5588]	26/01/09	1,090	1,100	1,073	1,085	+1	+0.09	30,500	-
[5588]	26/01/08	1,115	1,119	1,083	1,084	-31	-2.78	40,700	-
[5588]	26/01/07	1,081	1,115	1,060	1,115	+64	+6.09	42,800	-
[5588]	26/01/06	1,037	1,070	1,033	1,051	+38	+3.75	31,200	-
[5588]	26/01/05	1,013	1,029	1,012	1,013	+22	+2.22	40,300	-
[5588]	25/12/30	1,001	1,008	990	991	-17	-1.69	42,700	-
[5588]	25/12/29	1,044	1,044	995	1,008	-9	-0.88	58,900	-
[5588]	25/12/26	1,033	1,038	1,010	1,017	+3	+0.30	44,700	-
[5588]	25/12/25	1,012	1,024	996	1,014	+10	+1.00	114,200	-
[5588]	25/12/24	995	1,014	993	1,004	+17	+1.72	74,500	-
[5588]	25/12/23	980	1,000	980	987	+4	+0.41	32,600	-
[5588]	25/12/22	1,003	1,016	980	983	-20	-1.99	29,400	-
[5588]	25/12/19	960	1,010	960	1,003	+37	+3.83	44,600	-
[5588]	25/12/18	983	991	960	966	-27	-2.72	61,600	-
[5588]	25/12/17	988	1,004	976	993	+6	+0.61	27,500	-
[5588]	25/12/16	1,007	1,010	983	987	-30	-2.95	30,700	-
[5588]	25/12/15	1,010	1,026	1,002	1,017	-5	-0.49	32,200	-
[5588]	25/12/12	990	1,034	990	1,022	+28	+2.82	49,100	-
[5588]	25/12/11	1,010	1,010	992	994	-28	-2.74	43,300	-
[5588]	25/12/10	1,040	1,061	1,005	1,022	-18	-1.73	66,100	-
[5588]	25/12/09	1,055	1,059	1,040	1,040	-16	-1.52	21,700	-
[5588]	25/12/08	1,074	1,074	1,056	1,056	-4	-0.38	11,700	-
[5588]	25/12/05	1,055	1,085	1,053	1,060	+4	+0.38	26,900	-
[5588]	25/12/04	1,055	1,070	1,043	1,056	+16	+1.54	42,900	-
[5588]	25/12/03	1,022	1,054	1,021	1,040	+12	+1.17	49,100	-
[5588]	25/12/02	1,070	1,070	1,008	1,028	-31	-2.93	37,800	-
[5588]	25/12/01	1,135	1,135	1,058	1,059	-60	-5.36	36,800	-
[5588]	25/11/28	1,089	1,120	1,081	1,119	+25	+2.29	39,400	-
[5588]	25/11/27	1,111	1,111	1,088	1,094	+3	+0.27	34,100	-
[5588]	25/11/26	1,107	1,110	1,066	1,091	-3	-0.27	37,200	-
[5588]	25/11/25	1,112	1,122	1,082	1,094	+8	+0.74	39,400	-
[5588]	25/11/21	1,080	1,103	1,067	1,086	-24	-2.16	38,100	-
[5588]	25/11/20	1,118	1,143	1,103	1,110	-30	-2.63	36,500	-
[5588]	25/11/19	1,212	1,212	1,140	1,140	-68	-5.63	81,000	-
[5588]	25/11/18	1,302	1,302	1,202	1,208	-118	-8.90	44,400	-
[5588]	25/11/17	1,378	1,391	1,308	1,326	-64	-4.60	38,700	-
[5588]	25/11/14	1,260	1,411	1,250	1,390	+113	+8.85	73,300	-
[5588]	25/11/13	1,323	1,323	1,272	1,277	-33	-2.52	16,200	-
[5588]	25/11/12	1,273	1,342	1,273	1,310	+37	+2.91	27,300	-
[5588]	25/11/11	1,255	1,287	1,251	1,273	+12	+0.95	17,600	-
[5588]	25/11/10	1,228	1,297	1,221	1,261	+26	+2.11	18,300	-
[5588]	25/11/07	1,212	1,238	1,210	1,235	+5	+0.41	9,000	-
[5588]	25/11/06	1,287	1,288	1,228	1,230	+3	+0.24	15,500	-
[5588]	25/11/05	1,230	1,245	1,206	1,227	-20	-1.60	5,000	-
[5588]	25/11/04	1,250	1,255	1,226	1,247	-3	-0.24	8,500	-
[5588]	25/10/31	1,210	1,254	1,210	1,250	+40	+3.31	5,800	-
[5588]	25/10/30	1,214	1,226	1,205	1,210	-8	-0.66	11,200	-
[5588]	25/10/29	1,253	1,254	1,217	1,218	-33	-2.64	9,700	-
[5588]	25/10/28	1,281	1,285	1,251	1,251	-31	-2.42	6,700	-
[5588]	25/10/27	1,302	1,307	1,281	1,282	+1	+0.08	8,400	-
[5588]	25/10/24	1,297	1,297	1,275	1,281	-16	-1.23	6,400	-
[5588]	25/10/23	1,300	1,303	1,282	1,297	-8	-0.61	7,100	-
[5588]	25/10/22	1,295	1,306	1,291	1,305	+24	+1.87	7,600	-
[5588]	25/10/21	1,281	1,297	1,255	1,281	0	0.00	14,600	-
[5588]	25/10/20	1,216	1,285	1,216	1,281	+67	+5.52	17,700	-
[5588]	25/10/17	1,245	1,245	1,214	1,214	-33	-2.65	25,900	-
[5588]	25/10/16	1,271	1,275	1,245	1,247	-30	-2.35	16,200	-
[5588]	25/10/15	1,260	1,292	1,260	1,277	+25	+2.00	11,200	-
[5588]	25/10/14	1,292	1,319	1,245	1,252	-39	-3.02	33,000	-
[5588]	25/10/10	1,300	1,312	1,281	1,291	-12	-0.92	16,300	-
[5588]	25/10/09	1,302	1,320	1,298	1,303	-5	-0.38	21,800	-
[5588]	25/10/08	1,317	1,334	1,308	1,308	-14	-1.06	15,200	-
[5588]	25/10/07	1,375	1,375	1,319	1,322	-31	-2.29	30,000	-
[5588]	25/10/06	1,342	1,392	1,320	1,353	+44	+3.36	48,900	-
[5588]	25/10/03	1,270	1,324	1,265	1,309	+27	+2.11	22,100	-
[5588]	25/10/02	1,310	1,310	1,282	1,282	-28	-2.14	25,300	-
[5588]	25/10/01	1,326	1,334	1,310	1,310	-34	-2.53	32,500	-
[5588]	25/09/30	1,340	1,346	1,321	1,344	+4	+0.30	29,700	-
[5588]	25/09/29	1,375	1,375	1,339	1,340	-35	-2.55	33,500	-
[5588]	25/09/26	1,360	1,387	1,360	1,375	+10	+0.73	17,000	-
[5588]	25/09/25	1,385	1,387	1,364	1,365	-21	-1.52	25,700	-
[5588]	25/09/24	1,415	1,415	1,386	1,386	-29	-2.05	13,100	-
[5588]	25/09/22	1,401	1,422	1,401	1,415	+20	+1.43	10,400	-
[5588]	25/09/19	1,421	1,421	1,383	1,395	-11	-0.78	14,100	-
[5588]	25/09/18	1,392	1,422	1,392	1,406	+12	+0.86	14,900	-
[5588]	25/09/17	1,395	1,401	1,384	1,394	0	0.00	14,900	-
[5588]	25/09/16	1,404	1,407	1,387	1,394	-17	-1.20	24,400	-
[5588]	25/09/12	1,415	1,415	1,384	1,411	+20	+1.44	43,700	-
[5588]	25/09/11	1,450	1,458	1,390	1,391	-62	-4.27	54,000	-
[5588]	25/09/10	1,485	1,485	1,448	1,453	-30	-2.02	33,800	-
[5588]	25/09/09	1,445	1,484	1,445	1,483	+37	+2.56	25,200	-
[5588]	25/09/08	1,450	1,462	1,432	1,446	+25	+1.76	36,400	-
[5588]	25/09/05	1,419	1,430	1,415	1,421	+6	+0.42	11,800	-