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
[8550]	26/10/29	956	975	951	975	+21.0	+2.20	842,400	101,529,264,128
[8550]	26/10/28	963	963	939	954	+6.0	+0.63	373,400	99,342,475,264
[8550]	26/10/27	936	948	923	948	+29.0	+3.16	408,700	98,717,679,616
[8550]	26/10/26	914	938	910	919	+2.0	+0.22	468,300	95,697,838,080
[8550]	26/10/23	901	922	859	917	-28.0	-2.96	1,245,000	95,489,572,864
[8550]	26/10/22	1,003	1,003	943	945	-56.0	-5.59	711,400	98,405,285,888
[8550]	26/10/21	990	1,008	986	1,001	+35.0	+3.62	493,500	104,236,711,936
[8550]	26/10/20	1,017	1,023	962	966	-63.0	-6.12	1,119,600	100,592,066,560
[8550]	26/10/19	1,005	1,029	996	1,029	-6.0	-0.58	658,300	107,152,416,768
[8550]	26/10/16	1,009	1,044	1,004	1,035	+40.0	+4.02	891,800	107,777,212,416
[8550]	26/10/15	1,013	1,027	984	995	-48.0	-4.60	1,098,200	103,611,916,288
[8550]	26/10/14	1,081	1,085	1,037	1,043	-43.0	-3.96	632,300	108,610,273,280
[8550]	26/10/13	1,114	1,128	1,082	1,086	-11.0	-1.00	557,600	113,087,979,520
[8550]	26/10/09	1,123	1,133	1,097	1,097	-29.0	-2.58	696,300	114,233,434,112
[8550]	26/10/08	1,170	1,174	1,122	1,126	-55.0	-4.66	1,050,400	117,253,283,840
[8550]	26/10/07	1,200	1,225	1,171	1,181	-48.0	-3.91	1,071,000	122,980,573,184
[8550]	26/10/06	1,212	1,230	1,191	1,229	+25.0	+2.08	797,000	127,978,938,368
[8550]	26/10/05	1,195	1,213	1,181	1,204	+12.0	+1.01	637,400	125,375,619,072
[8550]	26/10/02	1,164	1,211	1,159	1,192	+24.0	+2.05	922,800	124,126,027,776
[8550]	26/10/01	1,190	1,198	1,137	1,168	-28.0	-2.34	1,034,200	121,626,845,184
[8550]	26/09/30	1,173	1,206	1,154	1,196	+24.0	+2.05	723,500	124,542,558,208
[8550]	26/09/29	1,158	1,183	1,150	1,172	-27.0	-2.25	688,700	122,043,375,616
[8550]	26/09/28	1,214	1,216	1,185	1,199	-9.0	-0.75	921,800	124,854,960,128
[8550]	26/09/25	1,133	1,208	1,132	1,208	+89.0	+7.95	1,429,100	125,792,149,504
[8550]	26/09/24	1,131	1,132	1,092	1,119	-10.0	-0.89	715,300	116,524,351,488
[8550]	26/09/18	1,123	1,133	1,096	1,129	+5.0	+0.44	741,400	117,565,677,568
[8550]	26/09/17	1,138	1,158	1,108	1,124	-4.0	-0.35	699,600	117,045,018,624
[8550]	26/09/16	1,103	1,137	1,103	1,128	+36.0	+3.30	773,000	117,461,549,056
[8550]	26/09/15	1,100	1,107	1,081	1,092	+1.0	+0.09	497,400	113,712,775,168
[8550]	26/09/14	1,063	1,109	1,057	1,091	+17.0	+1.58	587,600	113,608,638,464
[8550]	26/09/11	1,030	1,088	1,027	1,074	0	+0.00	698,200	111,838,388,224
[8550]	26/09/10	1,034	1,074	1,033	1,074	+32.0	+3.07	376,400	111,838,388,224
[8550]	26/09/09	1,051	1,070	1,038	1,042	-19.0	-1.79	406,500	108,506,144,768
[8550]	26/09/08	1,103	1,105	1,061	1,061	-53.0	-4.76	500,200	110,484,660,224
[8550]	26/09/07	1,115	1,128	1,100	1,114	+13.0	+1.18	436,800	116,003,692,544
[8550]	26/09/04	1,111	1,122	1,075	1,101	-5.0	-0.45	619,500	114,649,964,544
[8550]	26/09/03	1,100	1,130	1,088	1,106	+23.0	+2.12	851,100	115,170,631,680
[8550]	26/09/02	1,061	1,097	1,050	1,083	+2.0	+0.19	467,900	112,775,577,600
[8550]	26/09/01	1,080	1,098	1,062	1,081	-11.0	-1.01	597,200	112,567,312,384
[8550]	26/08/31	1,093	1,104	1,074	1,092	-2.0	-0.18	507,200	113,712,775,168
[8550]	26/08/28	1,064	1,101	1,055	1,094	+29.0	+2.72	580,200	113,921,040,384
[8550]	26/08/27	1,061	1,087	1,056	1,065	+12.0	+1.14	584,700	110,901,190,656
[8550]	26/08/26	1,030	1,058	1,025	1,053	+30.0	+2.93	492,900	109,651,599,360
[8550]	26/08/25	1,019	1,026	1,007	1,023	+12.0	+1.19	311,300	106,527,629,312
[8550]	26/08/24	1,054	1,054	1,011	1,011	-30.0	-2.88	547,800	105,278,038,016
[8550]	26/08/21	1,029	1,045	1,022	1,041	+7.0	+0.68	462,400	108,402,008,064
[8550]	26/08/20	1,046	1,052	1,024	1,034	-18.0	-1.71	590,900	107,673,083,904
[8550]	26/08/19	1,105	1,105	1,048	1,052	-74.0	-6.57	809,500	109,547,470,848
[8550]	26/08/18	1,120	1,142	1,116	1,126	+6.0	+0.54	646,500	117,253,283,840
[8550]	26/08/17	1,119	1,128	1,110	1,120	+3	+0.27	548,100	-
[8550]	26/08/14	1,090	1,144	1,090	1,117	+37	+3.43	1,084,200	-
[8550]	26/08/13	1,035	1,084	1,033	1,080	+56	+5.47	870,800	-
[8550]	26/08/12	1,022	1,035	1,011	1,024	+10	+0.99	558,600	-
[8550]	26/08/10	1,026	1,026	1,000	1,014	-14	-1.36	507,500	-
[8550]	26/08/07	1,062	1,068	1,020	1,028	-31	-2.93	653,800	-
[8550]	26/08/06	1,006	1,065	1,004	1,059	+52	+5.16	1,616,200	-
[8550]	26/08/05	968	1,007	960	1,007	+45	+4.68	971,700	-
[8550]	26/08/04	959	981	951	962	+8	+0.84	714,800	-
[8550]	26/08/03	980	981	919	954	+3	+0.32	1,115,100	-
[8550]	26/07/31	957	997	919	951	+17	+1.82	1,319,200	-
[8550]	26/07/30	932	950	918	934	-22	-2.30	1,290,200	-
[8550]	26/07/29	1,005	1,007	927	956	-55	-5.44	1,187,900	-
[8550]	26/07/28	1,050	1,052	1,006	1,011	-47	-4.44	719,500	-
[8550]	26/07/27	1,040	1,066	1,027	1,058	+30	+2.92	789,600	-
[8550]	26/07/24	1,000	1,033	1,000	1,028	+4	+0.39	683,800	-
[8550]	26/07/23	1,010	1,032	1,000	1,024	+14	+1.39	491,700	-
[8550]	26/07/22	984	1,031	979	1,010	+28	+2.85	941,800	-
[8550]	26/07/21	955	987	937	982	+49	+5.25	839,700	-
[8550]	26/07/17	1,003	1,009	908	933	-76	-7.53	1,279,900	-
[8550]	26/07/16	1,020	1,026	1,004	1,009	-16	-1.56	496,300	-
[8550]	26/07/15	994	1,030	993	1,025	+43	+4.38	1,063,600	-
[8550]	26/07/14	982	992	965	982	+6	+0.61	557,100	-
[8550]	26/07/13	990	1,020	975	976	0	0.00	777,800	-
[8550]	26/07/10	978	999	973	976	+7	+0.72	633,800	-
[8550]	26/07/09	980	983	960	969	-18	-1.82	561,700	-
[8550]	26/07/08	977	999	977	987	+5	+0.51	591,200	-
[8550]	26/07/07	982	1,018	976	982	+11	+1.13	1,226,400	-
[8550]	26/07/06	974	976	958	971	-3	-0.31	599,600	-
[8550]	26/07/03	976	980	952	974	+8	+0.83	461,000	-
[8550]	26/07/02	965	993	960	966	+16	+1.68	1,087,300	-
[8550]	26/07/01	937	958	936	950	+23	+2.48	756,300	-
[8550]	26/06/30	939	953	927	927	-12	-1.28	798,000	-
[8550]	26/06/29	925	944	913	939	+24	+2.62	770,800	-
[8550]	26/06/26	917	930	902	915	-3	-0.33	544,500	-
[8550]	26/06/25	915	922	899	918	+9	+0.99	507,900	-
[8550]	26/06/24	925	935	896	909	-10	-1.09	613,200	-
[8550]	26/06/23	935	946	919	919	-6	-0.65	635,900	-
[8550]	26/06/22	906	931	892	925	+4	+0.43	685,900	-
[8550]	26/06/19	955	958	913	921	-34	-3.56	1,015,100	-
[8550]	26/06/18	960	965	940	955	+8	+0.84	979,500	-
[8550]	26/06/17	983	994	947	947	-26	-2.67	828,200	-
[8550]	26/06/16	990	997	963	973	-35	-3.47	753,300	-
[8550]	26/06/15	995	1,009	975	1,008	+37	+3.81	962,800	-
[8550]	26/06/12	980	988	962	971	+21	+2.21	839,200	-
[8550]	26/06/11	970	979	937	950	-27	-2.76	581,000	-
[8550]	26/06/10	982	1,016	968	977	+7	+0.72	1,045,700	-
[8550]	26/06/09	943	972	938	970	+41	+4.41	795,700	-
[8550]	26/06/08	915	932	901	929	-1	-0.11	423,300	-
[8550]	26/06/05	950	957	930	930	+1	+0.11	572,900	-
[8550]	26/06/04	892	946	887	929	+8	+0.87	715,300	-
[8550]	26/06/03	931	932	895	921	+12	+1.32	555,300	-
[8550]	26/06/02	899	916	876	909	-5	-0.55	487,800	-
[8550]	26/06/01	937	937	907	914	-30	-3.18	750,000	-
[8550]	26/05/29	961	967	944	944	-5	-0.53	545,600	-
[8550]	26/05/28	963	964	929	949	-14	-1.45	633,700	-
[8550]	26/05/27	986	986	962	963	-29	-2.92	533,000	-
[8550]	26/05/26	993	999	963	992	-3	-0.30	492,000	-
[8550]	26/05/25	970	995	955	995	+23	+2.37	591,500	-
[8550]	26/05/22	985	1,003	972	972	-6.0	-0.61	588,200	-
[8550]	26/05/21	981	1,017	978	978	+20.0	+2.09	914,400	-
[8550]	26/05/20	969	973	943	958	+2.0	+0.21	676,000	-
[8550]	26/05/19	949	977	944	956	+35.0	+3.80	904,000	-
[8550]	26/05/18	932	934	915	921	-16.0	-1.71	596,600	-
[8550]	26/05/15	925	960	917	937	+5.0	+0.54	664,800	-
[8550]	26/05/14	935	947	917	932	-11.0	-1.17	802,300	-
[8550]	26/05/13	960	973	930	943	-16.0	-1.67	925,500	-
[8550]	26/05/12	978	981	954	959	-4.0	-0.42	548,000	-
[8550]	26/05/11	959	974	954	963	+4.0	+0.42	402,300	-
[8550]	26/05/08	962	969	921	959	-18.0	-1.84	986,300	-
[8550]	26/05/07	996	997	970	977	+14.0	+1.45	887,600	-
[8550]	26/05/01	960	968	939	963	+10.0	+1.05	680,900	-
[8550]	26/04/30	957	962	937	953	-34.0	-3.44	648,000	-
[8550]	26/04/28	920	987	916	987	+76.0	+8.34	961,300	-
[8550]	26/04/27	899	918	884	911	+2	+0.22	597,700	-
[8550]	26/04/24	909	915	894	909	-9	-0.98	383,100	-
[8550]	26/04/23	930	931	906	918	-14	-1.50	581,200	-
[8550]	26/04/22	964	966	924	932	-31	-3.22	555,300	-
[8550]	26/04/21	984	991	952	963	-21	-2.13	704,900	-
[8550]	26/04/20	1,025	1,028	981	984	-36	-3.53	597,100	-
[8550]	26/04/17	1,032	1,039	1,008	1,020	-13	-1.26	710,900	-
[8550]	26/04/16	1,027	1,050	1,018	1,033	+32	+3.20	1,069,400	-
[8550]	26/04/15	998	1,017	986	1,001	+23	+2.35	999,500	-
[8550]	26/04/14	970	982	954	978	+22	+2.30	614,400	-
[8550]	26/04/13	949	967	947	956	+3	+0.31	524,300	-
[8550]	26/04/10	966	978	948	953	-2	-0.21	670,300	-
[8550]	26/04/09	982	984	950	955	-16	-1.65	655,900	-
[8550]	26/04/08	973	983	955	971	+38	+4.07	867,800	-
[8550]	26/04/07	934	954	922	933	+14	+1.52	752,700	-
[8550]	26/04/06	898	925	897	919	+17	+1.88	698,000	-
[8550]	26/04/03	926	928	901	902	-12	-1.31	613,300	-
[8550]	26/04/02	937	957	908	914	-23	-2.45	1,191,800	-
[8550]	26/04/01	905	937	890	937	+77	+8.95	1,149,300	-
[8550]	26/03/31	852	889	846	860	-15	-1.71	907,800	-
[8550]	26/03/30	852	878	847	875	-34	-3.74	826,700	-
[8550]	26/03/27	881	914	876	909	+5	+0.55	929,400	-
[8550]	26/03/26	928	934	890	904	-21	-2.27	480,700	-
[8550]	26/03/25	914	932	912	925	+41	+4.64	623,000	-
[8550]	26/03/24	888	895	870	884	+34	+4.00	617,900	-
[8550]	26/03/23	857	864	836	850	-52	-5.76	728,200	-
[8550]	26/03/19	912	913	897	902	-46	-4.85	730,100	-
[8550]	26/03/18	928	948	919	948	+56	+6.28	641,900	-
[8550]	26/03/17	897	917	885	892	+7	+0.79	489,500	-
[8550]	26/03/16	893	900	872	885	-14	-1.56	580,700	-
[8550]	26/03/13	875	911	870	899	+9	+1.01	677,300	-
[8550]	26/03/12	916	922	884	890	-41	-4.40	696,600	-
[8550]	26/03/11	944	952	931	931	+2	+0.22	788,400	-
[8550]	26/03/10	892	937	890	929	+59	+6.78	831,100	-
[8550]	26/03/09	852	870	831	870	-57	-6.15	1,192,300	-
[8550]	26/03/06	895	933	887	927	+2	+0.22	1,000,200	-
[8550]	26/03/05	899	934	899	925	+75	+8.82	1,227,100	-
[8550]	26/03/04	889	906	824	850	-84	-8.99	1,709,000	-
[8550]	26/03/03	953	987	934	934	-25	-2.61	1,171,200	-
[8550]	26/03/02	950	969	930	959	-58	-5.70	1,682,300	-
[8550]	26/02/27	975	1,017	963	1,017	+50	+5.17	988,700	-
[8550]	26/02/26	961	984	954	967	+18	+1.90	877,400	-
[8550]	26/02/25	981	981	945	949	-37	-3.75	1,162,500	-
[8550]	26/02/24	1,000	1,003	948	986	-16	-1.60	1,245,300	-
[8550]	26/02/20	1,012	1,022	998	1,002	-24	-2.34	596,100	-
[8550]	26/02/19	1,000	1,032	995	1,026	+33	+3.32	1,064,100	-
[8550]	26/02/18	992	997	975	993	+31	+3.22	667,900	-
[8550]	26/02/17	984	1,003	955	962	-31	-3.12	888,200	-
[8550]	26/02/16	1,010	1,012	982	993	-13	-1.29	980,600	-
[8550]	26/02/13	1,053	1,063	996	1,006	-66	-6.16	1,483,800	-
[8550]	26/02/12	1,030	1,082	1,026	1,072	+37	+3.57	1,238,000	-
[8550]	26/02/10	1,025	1,048	1,020	1,035	+30	+2.99	1,045,800	-
[8550]	26/02/09	1,030	1,035	991	1,005	+7	+0.70	2,000,400	-
[8550]	26/02/06	979	998	965	998	+15	+1.53	1,005,300	-
[8550]	26/02/05	965	993	959	983	+33	+3.47	1,579,700	-
[8550]	26/02/04	912	956	904	950	+44	+4.86	1,426,700	-
[8550]	26/02/03	877	909	871	906	+59	+6.97	1,459,600	-
[8550]	26/02/02	851	884	835	847	+11	+1.32	1,592,300	-
[8550]	26/01/30	862	865	819	836	-21	-2.45	1,476,100	-
[8550]	26/01/29	849	865	838	857	+7	+0.82	771,600	-
[8550]	26/01/28	865	871	850	850	-27	-3.08	658,000	-
[8550]	26/01/27	867	879	855	877	+6	+0.69	813,800	-
[8550]	26/01/26	885	896	868	871	-44	-4.81	1,290,900	-
[8550]	26/01/23	873	919	868	915	+48	+5.54	1,567,600	-
[8550]	26/01/22	864	880	851	867	+37	+4.46	1,159,200	-
[8550]	26/01/21	841	849	822	830	-30	-3.49	1,176,700	-
[8550]	26/01/20	867	873	854	860	-8	-0.92	614,700	-
[8550]	26/01/19	872	877	854	868	0	0.00	690,900	-
[8550]	26/01/16	875	882	856	868	-2	-0.23	1,088,400	-
[8550]	26/01/15	847	879	843	870	+29	+3.45	976,200	-
[8550]	26/01/14	845	846	821	841	+11	+1.33	850,000	-
[8550]	26/01/13	832	838	816	830	+37	+4.67	961,300	-
[8550]	26/01/09	797	800	784	793	+13	+1.67	741,100	-
[8550]	26/01/08	794	809	778	780	-8	-1.02	1,010,500	-
[8550]	26/01/07	775	793	773	788	+11	+1.42	683,000	-
[8550]	26/01/06	751	782	751	777	+33	+4.44	1,210,500	-
[8550]	26/01/05	730	749	730	744	+18	+2.48	806,400	-
[8550]	25/12/30	724	745	718	726	-2	-0.27	803,700	-
[8550]	25/12/29	719	731	715	728	+6	+0.83	459,600	-
[8550]	25/12/26	720	733	716	722	+6	+0.84	805,400	-
[8550]	25/12/25	717	720	708	716	+1	+0.14	301,000	-
[8550]	25/12/24	731	735	713	715	-16	-2.19	614,300	-
[8550]	25/12/23	716	738	716	731	+9	+1.25	1,141,100	-
[8550]	25/12/22	728	730	718	722	+5	+0.70	840,900	-
[8550]	25/12/19	704	719	704	717	+17	+2.43	1,108,100	-
[8550]	25/12/18	709	713	690	700	-9	-1.27	865,700	-
[8550]	25/12/17	720	721	697	709	-14	-1.94	1,243,500	-
[8550]	25/12/16	757	758	723	723	-34	-4.49	1,284,100	-
[8550]	25/12/15	725	761	724	757	+29	+3.98	1,310,700	-
[8550]	25/12/12	719	731	716	728	+30	+4.30	1,246,000	-
[8550]	25/12/11	730	735	698	698	-27	-3.72	1,124,200	-
[8550]	25/12/10	735	737	716	725	+5	+0.69	1,021,800	-
[8550]	25/12/09	711	725	710	720	+6	+0.84	879,300	-
[8550]	25/12/08	728	729	702	714	+1	+0.14	986,400	-
[8550]	25/12/05	724	726	705	713	-12	-1.66	1,181,600	-
[8550]	25/12/04	699	729	692	725	+36	+5.22	1,530,800	-
[8550]	25/12/03	693	696	680	689	-12	-1.71	1,245,100	-
[8550]	25/12/02	711	715	689	701	+1	+0.14	1,303,800	-
[8550]	25/12/01	700	718	696	700	+8	+1.16	1,650,600	-
[8550]	25/11/28	678	704	678	692	+16	+2.37	1,283,700	-
[8550]	25/11/27	669	686	664	676	+13	+1.96	959,000	-
[8550]	25/11/26	635	665	635	663	+35	+5.57	1,159,700	-
[8550]	25/11/25	616	630	616	628	+13	+2.11	779,700	-
[8550]	25/11/21	590	619	589	615	+5	+0.82	1,168,000	-
[8550]	25/11/20	603	615	594	610	+20	+3.39	925,800	-
[8550]	25/11/19	597	601	585	590	+2	+0.34	981,200	-
[8550]	25/11/18	608	609	587	588	-26	-4.23	1,178,100	-
[8550]	25/11/17	621	628	606	614	-5	-0.81	1,309,900	-
[8550]	25/11/14	598	624	595	619	+11	+1.81	1,203,000	-
[8550]	25/11/13	605	608	599	608	+18	+3.05	957,300	-
[8550]	25/11/12	583	598	575	590	+9	+1.55	969,800	-
[8550]	25/11/11	600	604	572	581	-2	-0.34	1,366,200	-
[8550]	25/11/10	586	594	576	583	+7	+1.22	1,185,300	-
[8550]	25/11/07	571	578	563	576	-3	-0.52	1,064,100	-
[8550]	25/11/06	553	584	550	579	+26	+4.70	1,253,300	-
[8550]	25/11/05	551	555	529	553	-8	-1.43	1,180,700	-
[8550]	25/11/04	546	571	542	561	+11	+2.00	1,073,900	-
[8550]	25/10/31	573	573	547	550	-25	-4.35	1,473,000	-
[8550]	25/10/30	543	587	542	575	+25	+4.55	3,447,700	-
[8550]	25/10/29	505	562	497	550	+44	+8.70	3,315,200	-
[8550]	25/10/28	516	517	505	506	-6	-1.17	574,300	-
[8550]	25/10/27	516	525	511	512	+12	+2.40	1,315,000	-
[8550]	25/10/24	515	515	499	500	-6	-1.19	840,000	-
[8550]	25/10/23	508	509	502	506	-1	-0.20	737,000	-
[8550]	25/10/22	506	513	505	507	-3	-0.59	785,700	-
[8550]	25/10/21	507	513	501	510	+11	+2.20	1,474,200	-
[8550]	25/10/20	486	500	484	499	+21	+4.39	961,800	-
[8550]	25/10/17	470	478	466	478	-7	-1.44	994,600	-
[8550]	25/10/16	482	489	480	485	+6	+1.25	635,800	-
[8550]	25/10/15	476	482	471	479	+11	+2.35	610,800	-
[8550]	25/10/14	477	480	463	468	-17	-3.51	1,065,200	-
[8550]	25/10/10	505	506	484	485	-28	-5.46	1,138,000	-
[8550]	25/10/09	499	515	495	513	+13	+2.60	968,800	-
[8550]	25/10/08	502	509	498	500	+2	+0.40	931,400	-
[8550]	25/10/07	508	510	497	498	-4	-0.80	695,800	-
[8550]	25/10/06	505	508	480	502	+1	+0.20	1,129,300	-
[8550]	25/10/03	494	505	494	501	+5	+1.01	530,400	-
[8550]	25/10/02	487	496	483	496	+5	+1.02	573,500	-
[8550]	25/10/01	502	504	487	491	-15	-2.96	655,000	-
[8550]	25/09/30	494	510	492	506	+9	+1.81	579,900	-
[8550]	25/09/29	502	505	494	497	-11	-2.17	565,100	-
[8550]	25/09/26	493	511	493	508	+8	+1.60	1,550,400	-
[8550]	25/09/25	492	500	490	500	+9	+1.83	850,000	-
[8550]	25/09/24	493	498	490	491	-6	-1.21	889,400	-
[8550]	25/09/22	500	505	495	497	+1	+0.20	1,036,400	-
[8550]	25/09/19	472	502	472	496	+25	+5.31	1,821,300	-
[8550]	25/09/18	476	480	469	471	-1	-0.21	551,000	-
[8550]	25/09/17	477	477	469	472	-11	-2.28	476,300	-
[8550]	25/09/16	482	485	476	483	+1	+0.21	637,800	-
[8550]	25/09/12	481	485	476	482	+3	+0.63	575,100	-
[8550]	25/09/11	481	482	475	479	-2	-0.42	292,000	-
[8550]	25/09/10	470	482	469	481	+12	+2.56	379,400	-
[8550]	25/09/09	486	488	467	469	-14	-2.90	616,100	-
[8550]	25/09/08	487	488	482	483	-2	-0.41	352,700	-
[8550]	25/09/05	488	506	478	485	+13	+2.75	1,267,900	-