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
[5591]	26/10/30	787	787	760	761	-18.0	-2.31	11,600	4,647,924,736
[5591]	26/10/29	800	800	773	779	-21.0	-2.62	11,300	4,757,862,400
[5591]	26/10/28	800	818	795	800	+4.0	+0.50	17,300	4,886,123,008
[5591]	26/10/27	801	801	787	796	+10.0	+1.27	7,500	4,861,692,416
[5591]	26/10/26	788	807	770	786	+5.0	+0.64	20,100	4,800,615,936
[5591]	26/10/23	788	789	757	781	-6.0	-0.76	31,700	4,770,077,696
[5591]	26/10/22	789	807	787	787	-9.0	-1.13	15,900	4,806,723,584
[5591]	26/10/21	770	803	769	796	+27.0	+3.51	17,800	4,861,692,416
[5591]	26/10/20	795	812	769	769	-30.0	-3.75	28,500	4,696,785,920
[5591]	26/10/19	815	817	795	799	-21.0	-2.56	33,600	4,880,015,360
[5591]	26/10/16	800	824	800	820	+19.0	+2.37	20,900	5,008,276,480
[5591]	26/10/15	805	805	793	801	-15.0	-1.84	18,500	4,892,230,656
[5591]	26/10/14	836	836	814	816	-5.0	-0.61	6,800	4,983,845,888
[5591]	26/10/13	834	837	820	821	-8.0	-0.97	15,900	5,014,384,128
[5591]	26/10/09	798	829	795	829	+29.0	+3.62	12,900	5,063,245,312
[5591]	26/10/08	815	828	800	800	-24.0	-2.91	21,000	4,886,123,008
[5591]	26/10/07	827	834	807	824	-4.0	-0.48	29,300	5,032,707,072
[5591]	26/10/06	840	852	825	828	-15.0	-1.78	19,900	5,057,137,664
[5591]	26/10/05	850	868	841	843	+3.0	+0.36	15,900	5,148,752,384
[5591]	26/10/02	834	852	831	840	+7.0	+0.84	15,600	5,130,429,440
[5591]	26/10/01	877	877	833	833	-29.0	-3.36	26,600	5,087,675,904
[5591]	26/09/30	865	881	862	862	0	+0.00	12,400	5,264,797,696
[5591]	26/09/29	887	887	862	862	-17.0	-1.93	10,900	5,264,797,696
[5591]	26/09/28	886	889	875	879	-6.0	-0.68	14,000	5,368,627,712
[5591]	26/09/25	918	918	885	885	-29.0	-3.17	23,200	5,405,273,600
[5591]	26/09/24	886	925	880	914	+43.0	+4.94	35,100	5,582,395,904
[5591]	26/09/18	858	885	858	871	+14.0	+1.63	9,700	5,319,766,528
[5591]	26/09/17	869	882	857	857	-15.0	-1.72	14,500	5,234,259,456
[5591]	26/09/16	885	888	857	872	+2.0	+0.23	17,100	5,325,874,176
[5591]	26/09/15	862	871	854	870	+1.0	+0.12	5,500	5,313,658,880
[5591]	26/09/14	850	874	845	869	+17.0	+2.00	20,800	5,307,551,232
[5591]	26/09/11	858	862	846	852	-23.0	-2.63	8,200	5,203,721,216
[5591]	26/09/10	863	876	853	875	-3.0	-0.34	17,200	5,344,197,120
[5591]	26/09/09	876	878	858	878	-9.0	-1.01	18,600	5,362,520,064
[5591]	26/09/08	888	896	872	887	-1.0	-0.11	17,600	5,417,488,896
[5591]	26/09/07	900	900	881	888	-7.0	-0.78	16,100	5,423,596,544
[5591]	26/09/04	854	906	854	895	+26.0	+2.99	29,100	5,466,350,080
[5591]	26/09/03	845	887	845	869	+24.0	+2.84	17,100	5,307,551,232
[5591]	26/09/02	878	878	845	845	-33.0	-3.76	16,000	5,160,967,680
[5591]	26/09/01	907	908	872	878	-22.0	-2.44	23,500	5,362,520,064
[5591]	26/08/31	875	906	862	900	+40.0	+4.65	40,300	5,496,888,832
[5591]	26/08/28	867	889	860	860	+8.0	+0.94	37,100	5,252,582,400
[5591]	26/08/27	863	873	850	852	+2.0	+0.24	10,900	5,203,721,216
[5591]	26/08/26	856	866	850	850	-10.0	-1.16	13,000	5,191,505,920
[5591]	26/08/25	866	870	843	860	+5.0	+0.58	20,800	5,252,582,400
[5591]	26/08/24	844	894	843	855	-4.0	-0.47	58,400	5,222,044,160
[5591]	26/08/21	836	862	829	859	+23.0	+2.75	27,400	5,246,474,752
[5591]	26/08/20	803	836	802	836	+33.0	+4.11	16,500	5,105,998,848
[5591]	26/08/19	808	811	782	803	-13.0	-1.59	36,400	4,904,445,952
[5591]	26/08/18	843	843	802	816	-22.0	-2.63	23,000	4,983,845,888
[5591]	26/08/17	845	860	825	838	+38.0	+4.75	47,000	5,118,214,144
[5591]	26/08/14	784	818	784	800	+15.0	+1.91	29,400	4,886,123,008
[5591]	26/08/13	804	805	781	785	-15.0	-1.88	14,700	4,794,508,288
[5591]	26/08/12	797	807	793	800	+10.0	+1.27	8,700	4,886,123,008
[5591]	26/08/10	791	805	790	790	-9.0	-1.13	9,100	4,825,046,528
[5591]	26/08/07	825	825	786	799	-11.0	-1.36	13,900	4,880,015,360
[5591]	26/08/06	817	825	810	810	-7.0	-0.86	9,400	4,947,199,488
[5591]	26/08/05	807	831	807	817	+6.0	+0.74	7,100	4,989,953,536
[5591]	26/08/04	794	817	794	811	+7.0	+0.87	6,700	4,953,307,648
[5591]	26/08/03	800	807	787	804	-2.0	-0.25	10,900	4,910,553,600
[5591]	26/07/31	798	813	775	806	+16.0	+2.03	12,900	4,922,768,896
[5591]	26/07/30	787	799	774	790	+8.0	+1.02	10,900	4,825,046,528
[5591]	26/07/29	796	796	765	782	+1.0	+0.13	11,300	4,776,185,344
[5591]	26/07/28	813	813	779	781	-23.0	-2.86	26,300	4,770,077,696
[5591]	26/07/27	792	812	783	804	+27.0	+3.47	31,100	4,910,553,600
[5591]	26/07/24	800	800	773	777	-31.0	-3.84	27,300	4,745,647,104
[5591]	26/07/23	800	809	796	808	+10.0	+1.25	11,400	4,934,984,192
[5591]	26/07/22	815	815	798	798	-19.0	-2.33	10,400	4,873,907,712
[5591]	26/07/21	809	824	809	817	+10.0	+1.24	11,100	4,989,953,536
[5591]	26/07/17	830	830	795	807	-30	-3.58	29,900	-
[5591]	26/07/16	846	848	821	837	-11	-1.30	27,900	-
[5591]	26/07/15	831	852	824	848	+12	+1.44	27,400	-
[5591]	26/07/14	830	840	825	836	+6	+0.72	13,800	-
[5591]	26/07/13	858	864	819	830	-14	-1.66	26,200	-
[5591]	26/07/10	813	848	813	844	+40	+4.98	33,400	-
[5591]	26/07/09	813	815	793	804	+6	+0.75	16,500	-
[5591]	26/07/08	814	814	790	798	-16	-1.97	21,600	-
[5591]	26/07/07	812	824	801	814	+2	+0.25	14,600	-
[5591]	26/07/06	798	835	790	812	+22	+2.78	40,600	-
[5591]	26/07/03	773	794	755	790	+21	+2.73	51,200	-
[5591]	26/07/02	730	772	716	769	+39	+5.34	52,300	-
[5591]	26/07/01	744	744	723	730	-4	-0.54	25,900	-
[5591]	26/06/30	744	744	702	734	+16	+2.23	25,500	-
[5591]	26/06/29	710	739	706	718	+18	+2.57	29,900	-
[5591]	26/06/26	728	728	699	700	-28	-3.85	45,200	-
[5591]	26/06/25	725	736	715	728	+3	+0.41	37,000	-
[5591]	26/06/24	736	751	717	725	-19	-2.55	21,700	-
[5591]	26/06/23	767	767	737	744	-23	-3.00	23,100	-
[5591]	26/06/22	726	773	725	767	+41	+5.65	61,600	-
[5591]	26/06/19	751	751	712	726	-10	-1.36	33,500	-
[5591]	26/06/18	733	752	725	736	+5	+0.68	37,700	-
[5591]	26/06/17	695	740	695	731	+40	+5.79	36,000	-
[5591]	26/06/16	693	704	678	691	+1	+0.14	31,400	-
[5591]	26/06/15	717	729	685	690	-16	-2.27	54,100	-
[5591]	26/06/12	718	720	704	706	+3	+0.43	25,900	-
[5591]	26/06/11	719	722	684	703	-18	-2.50	65,600	-
[5591]	26/06/10	757	757	717	721	-30	-3.99	40,600	-
[5591]	26/06/09	757	769	739	751	-7	-0.92	32,500	-
[5591]	26/06/08	757	772	744	758	-29	-3.68	60,500	-
[5591]	26/06/05	773	808	767	787	+21	+2.74	46,700	-
[5591]	26/06/04	776	779	756	766	-23	-2.92	62,600	-
[5591]	26/06/03	808	813	775	789	-28	-3.43	63,900	-
[5591]	26/06/02	812	831	788	817	+5	+0.62	32,300	-
[5591]	26/06/01	810	832	799	812	-1	-0.12	37,100	-
[5591]	26/05/29	820	842	813	813	+3	+0.37	54,800	-
[5591]	26/05/28	805	811	785	810	0	0.00	31,000	-
[5591]	26/05/27	815	819	790	810	+3	+0.37	32,400	-
[5591]	26/05/26	782	818	774	807	+14	+1.77	37,600	-
[5591]	26/05/25	815	815	775	793	-22	-2.70	92,800	-
[5591]	26/05/22	792	829	792	815	+23.0	+2.90	61,400	-
[5591]	26/05/21	791	820	783	792	+5.0	+0.64	50,800	-
[5591]	26/05/20	862	862	770	787	-73.0	-8.49	150,500	-
[5591]	26/05/19	828	863	820	860	+42.0	+5.13	86,400	-
[5591]	26/05/18	865	888	816	818	-182.0	-18.20	153,800	-
[5591]	26/05/15	1,022	1,042	981	1,000	-22.0	-2.15	58,600	-
[5591]	26/05/14	1,080	1,080	1,021	1,022	-60.0	-5.55	48,300	-
[5591]	26/05/13	1,085	1,097	1,067	1,082	-4.0	-0.37	25,900	-
[5591]	26/05/12	1,143	1,144	1,086	1,086	-59.0	-5.15	52,900	-
[5591]	26/05/11	1,127	1,166	1,110	1,145	+37.0	+3.34	72,400	-
[5591]	26/05/08	1,047	1,130	1,032	1,108	+61.0	+5.83	87,200	-
[5591]	26/05/07	995	1,054	995	1,047	+54.0	+5.44	79,000	-
[5591]	26/05/01	1,010	1,016	992	993	-18.0	-1.78	27,300	-
[5591]	26/04/30	1,004	1,015	988	1,011	-17.0	-1.65	47,900	-
[5591]	26/04/28	943	1,030	937	1,028	+86.0	+9.13	84,100	-
[5591]	26/04/27	950	952	937	942	-1	-0.11	24,300	-
[5591]	26/04/24	952	962	942	943	-12	-1.26	49,800	-
[5591]	26/04/23	1,003	1,006	948	955	-33	-3.34	62,800	-
[5591]	26/04/22	989	991	982	988	-1	-0.10	17,400	-
[5591]	26/04/21	1,012	1,012	984	989	-21	-2.08	21,700	-
[5591]	26/04/20	999	1,010	980	1,010	+20	+2.02	35,400	-
[5591]	26/04/17	987	1,001	980	990	+4	+0.41	22,600	-
[5591]	26/04/16	987	1,000	982	986	+7	+0.72	27,700	-
[5591]	26/04/15	958	990	958	979	+16	+1.66	45,500	-
[5591]	26/04/14	955	968	946	963	+19	+2.01	34,300	-
[5591]	26/04/13	933	950	927	944	+5	+0.53	16,700	-
[5591]	26/04/10	948	958	935	939	-10	-1.05	16,000	-
[5591]	26/04/09	993	993	946	949	-44	-4.43	49,700	-
[5591]	26/04/08	978	994	973	993	+30	+3.12	26,900	-
[5591]	26/04/07	964	984	954	963	0	0.00	21,100	-
[5591]	26/04/06	980	981	950	963	-9	-0.93	19,000	-
[5591]	26/04/03	976	987	967	972	+6	+0.62	8,300	-
[5591]	26/04/02	988	1,003	954	966	-27	-2.72	22,500	-
[5591]	26/04/01	980	997	966	993	+26	+2.69	15,100	-
[5591]	26/03/31	954	981	951	967	-2	-0.21	22,400	-
[5591]	26/03/30	985	985	947	969	-19	-1.92	32,000	-
[5591]	26/03/27	976	992	958	988	+27	+2.81	17,000	-
[5591]	26/03/26	998	998	952	961	-22	-2.24	20,200	-
[5591]	26/03/25	977	1,000	977	983	+13	+1.34	27,300	-
[5591]	26/03/24	936	970	936	970	+42	+4.53	29,000	-
[5591]	26/03/23	935	941	910	928	-37	-3.83	47,000	-
[5591]	26/03/19	1,001	1,009	965	965	-63	-6.13	85,300	-
[5591]	26/03/18	1,019	1,045	1,019	1,028	+9	+0.88	25,600	-
[5591]	26/03/17	1,017	1,027	1,011	1,019	+9	+0.89	19,500	-
[5591]	26/03/16	1,003	1,023	1,003	1,010	-8	-0.79	11,100	-
[5591]	26/03/13	996	1,018	996	1,018	+10	+0.99	10,500	-
[5591]	26/03/12	1,030	1,030	997	1,008	-23	-2.23	27,400	-
[5591]	26/03/11	1,037	1,039	1,023	1,031	+7	+0.68	28,200	-
[5591]	26/03/10	1,005	1,031	992	1,024	+46	+4.70	38,200	-
[5591]	26/03/09	981	981	940	978	-18	-1.81	52,600	-
[5591]	26/03/06	929	1,021	928	996	+56	+5.96	79,900	-
[5591]	26/03/05	940	966	935	940	+36	+3.98	50,100	-
[5591]	26/03/04	921	930	878	904	-47	-4.94	112,400	-
[5591]	26/03/03	993	996	951	951	-42	-4.23	75,500	-
[5591]	26/03/02	1,019	1,020	983	993	-56	-5.34	78,000	-
[5591]	26/02/27	1,014	1,049	992	1,049	+71	+7.26	117,100	-
[5591]	26/02/26	956	1,010	954	978	+21	+2.19	65,700	-
[5591]	26/02/25	951	989	951	957	+21	+2.24	69,800	-
[5591]	26/02/24	1,070	1,070	935	936	-134	-12.52	169,400	-
[5591]	26/02/20	1,057	1,081	1,041	1,070	+7	+0.66	36,000	-
[5591]	26/02/19	1,055	1,070	1,038	1,063	+13	+1.24	27,400	-
[5591]	26/02/18	1,051	1,074	1,050	1,050	-10	-0.94	26,500	-
[5591]	26/02/17	1,050	1,087	1,026	1,060	+2	+0.19	37,600	-
[5591]	26/02/16	1,121	1,142	1,045	1,058	-63	-5.62	171,200	-
[5591]	26/02/13	1,215	1,221	1,121	1,121	-124	-9.96	106,000	-
[5591]	26/02/12	1,260	1,260	1,225	1,245	-2	-0.16	30,000	-
[5591]	26/02/10	1,201	1,250	1,201	1,247	+60	+5.05	35,100	-
[5591]	26/02/09	1,197	1,197	1,161	1,187	+20	+1.71	37,300	-
[5591]	26/02/06	1,215	1,215	1,166	1,167	-48	-3.95	43,900	-
[5591]	26/02/05	1,218	1,241	1,205	1,215	-5	-0.41	28,300	-
[5591]	26/02/04	1,253	1,263	1,220	1,220	-47	-3.71	40,200	-
[5591]	26/02/03	1,265	1,270	1,250	1,267	+17	+1.36	13,200	-
[5591]	26/02/02	1,262	1,302	1,250	1,250	-27	-2.11	35,600	-
[5591]	26/01/30	1,308	1,312	1,273	1,277	-42	-3.18	23,700	-
[5591]	26/01/29	1,332	1,332	1,275	1,319	-12	-0.90	28,200	-
[5591]	26/01/28	1,329	1,337	1,305	1,331	+2	+0.15	19,500	-
[5591]	26/01/27	1,315	1,329	1,311	1,329	+14	+1.06	9,700	-
[5591]	26/01/26	1,308	1,347	1,308	1,315	-10	-0.75	16,900	-
[5591]	26/01/23	1,312	1,341	1,312	1,325	+18	+1.38	9,900	-
[5591]	26/01/22	1,330	1,330	1,305	1,307	-19	-1.43	11,200	-
[5591]	26/01/21	1,305	1,335	1,300	1,326	-9	-0.67	27,500	-
[5591]	26/01/20	1,351	1,359	1,330	1,335	-26	-1.91	14,700	-
[5591]	26/01/19	1,384	1,384	1,346	1,361	+1	+0.07	17,200	-
[5591]	26/01/16	1,379	1,380	1,323	1,360	-19	-1.38	26,200	-
[5591]	26/01/15	1,297	1,380	1,292	1,379	+79	+6.08	64,800	-
[5591]	26/01/14	1,317	1,321	1,296	1,300	-23	-1.74	40,500	-
[5591]	26/01/13	1,389	1,390	1,315	1,323	-37	-2.72	74,000	-
[5591]	26/01/09	1,382	1,392	1,348	1,360	-11	-0.80	46,100	-
[5591]	26/01/08	1,330	1,389	1,330	1,371	+41	+3.08	49,900	-
[5591]	26/01/07	1,311	1,339	1,302	1,330	+18	+1.37	35,600	-
[5591]	26/01/06	1,287	1,319	1,287	1,312	+22	+1.71	25,300	-
[5591]	26/01/05	1,330	1,330	1,272	1,290	-36	-2.71	53,900	-
[5591]	25/12/30	1,330	1,330	1,286	1,326	-9	-0.67	48,900	-
[5591]	25/12/29	1,345	1,361	1,306	1,335	+50	+3.89	58,200	-
[5591]	25/12/26	1,342	1,343	1,278	1,285	-52	-3.89	61,900	-
[5591]	25/12/25	1,327	1,359	1,320	1,337	+10	+0.75	39,800	-
[5591]	25/12/24	1,313	1,340	1,301	1,327	+1	+0.08	39,700	-
[5591]	25/12/23	1,255	1,326	1,255	1,326	+71	+5.66	60,700	-
[5591]	25/12/22	1,239	1,255	1,221	1,255	+35	+2.87	49,000	-
[5591]	25/12/19	1,230	1,240	1,214	1,220	0	0.00	20,500	-
[5591]	25/12/18	1,198	1,240	1,191	1,220	-6	-0.49	31,400	-
[5591]	25/12/17	1,232	1,270	1,216	1,226	+18	+1.49	58,300	-
[5591]	25/12/16	1,248	1,252	1,198	1,208	-54	-4.28	97,000	-
[5591]	25/12/15	1,199	1,470	1,197	1,262	+69	+5.78	1,018,800	-
[5591]	25/12/12	1,220	1,235	1,189	1,193	+3	+0.25	35,400	-
[5591]	25/12/11	1,241	1,241	1,189	1,190	-55	-4.42	21,900	-
[5591]	25/12/10	1,188	1,245	1,188	1,245	+57	+4.80	57,200	-
[5591]	25/12/09	1,208	1,213	1,185	1,188	-28	-2.30	17,500	-
[5591]	25/12/08	1,194	1,218	1,194	1,216	+21	+1.76	19,100	-
[5591]	25/12/05	1,195	1,212	1,190	1,195	-9	-0.75	21,600	-
[5591]	25/12/04	1,202	1,228	1,196	1,204	-28	-2.27	27,900	-
[5591]	25/12/03	1,199	1,247	1,185	1,232	+51	+4.32	84,700	-
[5591]	25/12/02	1,225	1,230	1,180	1,181	-49	-3.98	38,300	-
[5591]	25/12/01	1,267	1,269	1,217	1,230	-7	-0.57	29,300	-
[5591]	25/11/28	1,273	1,277	1,236	1,237	-36	-2.83	23,900	-
[5591]	25/11/27	1,232	1,278	1,232	1,273	+28	+2.25	36,100	-
[5591]	25/11/26	1,228	1,245	1,221	1,245	+17	+1.38	24,600	-
[5591]	25/11/25	1,258	1,258	1,198	1,228	-29	-2.31	34,700	-
[5591]	25/11/21	1,200	1,257	1,199	1,257	+32	+2.61	26,400	-
[5591]	25/11/20	1,234	1,247	1,218	1,225	+15	+1.24	15,900	-
[5591]	25/11/19	1,221	1,254	1,189	1,210	-24	-1.94	52,900	-
[5591]	25/11/18	1,262	1,263	1,221	1,234	-27	-2.14	84,200	-
[5591]	25/11/17	1,280	1,299	1,228	1,261	-118	-8.56	118,800	-
[5591]	25/11/14	1,350	1,396	1,318	1,379	+28	+2.07	111,900	-
[5591]	25/11/13	1,380	1,386	1,331	1,351	-20	-1.46	33,300	-
[5591]	25/11/12	1,314	1,371	1,314	1,371	+61	+4.66	22,700	-
[5591]	25/11/11	1,301	1,316	1,295	1,310	+9	+0.69	12,500	-
[5591]	25/11/10	1,321	1,321	1,287	1,301	+10	+0.77	13,700	-
[5591]	25/11/07	1,287	1,300	1,281	1,291	-9	-0.69	13,800	-
[5591]	25/11/06	1,295	1,322	1,289	1,300	+12	+0.93	23,600	-
[5591]	25/11/05	1,276	1,292	1,238	1,288	-1	-0.08	23,500	-
[5591]	25/11/04	1,300	1,314	1,270	1,289	+1	+0.08	23,500	-
[5591]	25/10/31	1,274	1,300	1,267	1,288	+23	+1.82	19,700	-
[5591]	25/10/30	1,253	1,285	1,250	1,265	+3	+0.24	38,100	-
[5591]	25/10/29	1,301	1,310	1,262	1,262	-48	-3.66	58,000	-
[5591]	25/10/28	1,347	1,347	1,308	1,310	-48	-3.53	23,700	-
[5591]	25/10/27	1,355	1,379	1,345	1,358	+8	+0.59	20,200	-
[5591]	25/10/24	1,376	1,376	1,347	1,350	-6	-0.44	28,200	-
[5591]	25/10/23	1,375	1,395	1,356	1,356	-45	-3.21	21,100	-
[5591]	25/10/22	1,388	1,407	1,363	1,401	+22	+1.60	22,500	-
[5591]	25/10/21	1,367	1,389	1,347	1,379	+12	+0.88	38,200	-
[5591]	25/10/20	1,311	1,371	1,311	1,367	+70	+5.40	32,400	-
[5591]	25/10/17	1,321	1,321	1,290	1,297	-24	-1.82	39,500	-
[5591]	25/10/16	1,345	1,346	1,310	1,321	-24	-1.78	46,500	-
[5591]	25/10/15	1,302	1,355	1,302	1,345	+53	+4.10	26,100	-
[5591]	25/10/14	1,340	1,351	1,286	1,292	-73	-5.35	59,600	-
[5591]	25/10/10	1,400	1,408	1,365	1,365	-65	-4.55	35,700	-
[5591]	25/10/09	1,409	1,439	1,400	1,430	+21	+1.49	39,600	-
[5591]	25/10/08	1,408	1,430	1,389	1,409	+1	+0.07	24,100	-
[5591]	25/10/07	1,435	1,436	1,397	1,408	-7	-0.49	27,700	-
[5591]	25/10/06	1,429	1,434	1,406	1,415	+36	+2.61	36,700	-
[5591]	25/10/03	1,337	1,389	1,337	1,379	+40	+2.99	20,300	-
[5591]	25/10/02	1,377	1,391	1,335	1,339	-33	-2.41	48,300	-
[5591]	25/10/01	1,470	1,470	1,372	1,372	-118	-7.92	78,400	-
[5591]	25/09/30	1,464	1,499	1,460	1,490	+34	+2.34	27,100	-
[5591]	25/09/29	1,483	1,483	1,456	1,456	-17	-1.15	18,000	-
[5591]	25/09/26	1,450	1,479	1,447	1,473	+20	+1.38	12,600	-
[5591]	25/09/25	1,488	1,488	1,446	1,453	-24	-1.62	18,500	-
[5591]	25/09/24	1,506	1,510	1,474	1,477	-8	-0.54	30,000	-
[5591]	25/09/22	1,486	1,502	1,479	1,485	+27	+1.85	30,500	-
[5591]	25/09/19	1,482	1,482	1,426	1,458	-3	-0.21	26,900	-
[5591]	25/09/18	1,486	1,486	1,451	1,461	+1	+0.07	28,900	-
[5591]	25/09/17	1,499	1,502	1,438	1,460	-32	-2.14	47,300	-
[5591]	25/09/16	1,416	1,498	1,416	1,492	+76	+5.37	71,000	-
[5591]	25/09/12	1,436	1,436	1,410	1,416	-2	-0.14	25,700	-
[5591]	25/09/11	1,430	1,430	1,395	1,418	+9	+0.64	23,900	-
[5591]	25/09/10	1,390	1,409	1,371	1,409	+19	+1.37	32,100	-
[5591]	25/09/09	1,435	1,435	1,378	1,390	-30	-2.11	33,200	-
[5591]	25/09/08	1,396	1,428	1,396	1,420	+25	+1.79	19,300	-
[5591]	25/09/05	1,411	1,414	1,381	1,395	+14	+1.01	26,700	-