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
[3261]	26/10/29	435	435	431	431	-2.0	-0.46	2,100	1,767,115,904
[3261]	26/10/28	434	434	433	433	0	+0.00	8,600	1,775,315,968
[3261]	26/10/27	432	433	427	433	+1.0	+0.23	8,500	1,775,315,968
[3261]	26/10/26	429	432	428	432	+5.0	+1.17	5,200	1,771,216,000
[3261]	26/10/23	433	434	424	427	-2.0	-0.47	4,700	1,750,715,776
[3261]	26/10/22	430	430	429	429	-1.0	-0.23	7,300	1,758,915,840
[3261]	26/10/21	426	430	423	430	+4.0	+0.94	10,700	1,763,015,936
[3261]	26/10/20	432	439	426	426	-6.0	-1.39	7,900	1,746,615,808
[3261]	26/10/19	432	437	430	432	-3.0	-0.69	4,500	1,771,216,000
[3261]	26/10/16	442	442	432	435	-3.0	-0.68	3,100	1,783,516,032
[3261]	26/10/15	441	447	431	438	-4.0	-0.90	6,200	1,795,816,192
[3261]	26/10/14	448	448	442	442	-6.0	-1.34	1,500	1,812,216,320
[3261]	26/10/13	450	450	442	448	-2.0	-0.44	3,900	1,836,816,640
[3261]	26/10/09	449	450	449	450	+1.0	+0.22	2,300	1,845,016,704
[3261]	26/10/08	452	452	448	449	-4.0	-0.88	2,200	1,840,916,608
[3261]	26/10/07	454	456	453	453	0	+0.00	4,900	1,857,316,736
[3261]	26/10/06	454	454	451	453	-1.0	-0.22	4,000	1,857,316,736
[3261]	26/10/05	448	454	445	454	+6.0	+1.34	3,200	1,861,416,832
[3261]	26/10/02	450	450	446	448	+2.0	+0.45	4,400	1,836,816,640
[3261]	26/10/01	449	450	445	446	-2.0	-0.45	4,600	1,828,616,448
[3261]	26/09/30	448	448	443	448	+2.0	+0.45	6,500	1,836,816,640
[3261]	26/09/29	442	446	441	446	+4.0	+0.90	2,100	1,828,616,448
[3261]	26/09/28	442	442	435	442	0	+0.00	6,100	1,812,216,320
[3261]	26/09/25	439	444	438	442	+10.0	+2.31	7,700	1,812,216,320
[3261]	26/09/24	433	436	430	432	+2.0	+0.47	11,800	1,771,216,000
[3261]	26/09/18	427	430	425	430	+4.0	+0.94	4,300	1,763,015,936
[3261]	26/09/17	426	426	424	426	+1.0	+0.24	2,900	1,746,615,808
[3261]	26/09/16	425	425	421	425	+5.0	+1.19	1,400	1,742,515,712
[3261]	26/09/15	423	425	420	420	-3.0	-0.71	1,700	1,722,015,488
[3261]	26/09/14	415	423	415	423	+7.0	+1.68	3,800	1,734,315,648
[3261]	26/09/11	423	423	415	416	-7.0	-1.65	6,500	1,705,615,360
[3261]	26/09/10	429	429	422	423	-6.0	-1.40	2,600	1,734,315,648
[3261]	26/09/09	427	429	422	429	+2.0	+0.47	5,400	1,758,915,840
[3261]	26/09/08	429	429	425	427	+6.0	+1.43	6,400	1,750,715,776
[3261]	26/09/07	419	427	419	421	+3.0	+0.72	4,800	1,726,115,584
[3261]	26/09/04	423	423	417	418	+1.0	+0.24	2,300	1,713,815,424
[3261]	26/09/03	423	425	417	417	0	+0.00	6,000	1,709,715,456
[3261]	26/09/02	427	427	415	417	-3.0	-0.71	22,400	1,709,715,456
[3261]	26/09/01	415	420	412	420	+5.0	+1.20	4,800	1,722,015,488
[3261]	26/08/31	412	415	412	415	+3.0	+0.73	3,000	1,701,515,392
[3261]	26/08/28	409	412	409	412	+3.0	+0.73	3,700	1,689,215,232
[3261]	26/08/27	405	409	404	409	+3.0	+0.74	9,700	1,676,915,072
[3261]	26/08/26	413	417	404	406	-5.0	-1.22	15,900	1,664,615,040
[3261]	26/08/25	410	412	410	411	+1.0	+0.24	8,600	1,685,115,264
[3261]	26/08/24	410	410	409	410	+2.0	+0.49	1,900	1,681,015,168
[3261]	26/08/21	410	410	407	408	0	+0.00	3,000	1,672,815,104
[3261]	26/08/20	409	413	407	408	-1.0	-0.24	2,300	1,672,815,104
[3261]	26/08/19	409	409	408	409	-1.0	-0.24	1,800	1,676,915,072
[3261]	26/08/18	409	411	409	410	+2.0	+0.49	3,200	1,681,015,168
[3261]	26/08/17	408	410	406	408	+4.0	+0.99	3,400	1,672,815,104
[3261]	26/08/14	401	408	401	404	+6.0	+1.51	7,700	1,656,414,976
[3261]	26/08/13	400	403	398	398	-2.0	-0.50	3,800	1,631,814,784
[3261]	26/08/12	401	404	397	400	+5.0	+1.27	4,300	1,640,014,848
[3261]	26/08/10	394	402	394	395	+2.0	+0.51	14,400	1,619,514,624
[3261]	26/08/07	403	403	393	393	-10.0	-2.48	19,700	1,611,314,560
[3261]	26/08/06	402	403	402	403	+1.0	+0.25	5,400	1,652,314,880
[3261]	26/08/05	404	409	400	402	-7.0	-1.71	6,600	1,648,214,912
[3261]	26/08/04	402	410	402	409	+8.0	+2.00	4,300	1,676,915,072
[3261]	26/08/03	403	404	401	401	+1.0	+0.25	3,500	1,644,114,816
[3261]	26/07/31	400	401	400	400	+1.0	+0.25	4,200	1,640,014,848
[3261]	26/07/30	397	400	397	399	0	+0.00	2,300	1,635,914,752
[3261]	26/07/29	400	403	398	399	-2.0	-0.50	5,700	1,635,914,752
[3261]	26/07/28	401	404	400	401	+2.0	+0.50	4,500	1,644,114,816
[3261]	26/07/27	396	399	396	399	+1.0	+0.25	5,800	1,635,914,752
[3261]	26/07/24	402	402	397	398	-3.0	-0.75	3,700	1,631,814,784
[3261]	26/07/23	400	402	399	401	+2.0	+0.50	4,900	1,644,114,816
[3261]	26/07/22	398	399	397	399	+1.0	+0.25	800	1,635,914,752
[3261]	26/07/21	395	399	395	398	+2.0	+0.51	2,200	1,631,814,784
[3261]	26/07/17	400	400	395	396	-3	-0.75	4,500	-
[3261]	26/07/16	399	399	397	399	+1	+0.25	1,200	-
[3261]	26/07/15	402	402	397	398	-2	-0.50	1,800	-
[3261]	26/07/14	397	402	397	400	+3	+0.76	8,200	-
[3261]	26/07/13	395	398	395	397	+2	+0.51	2,800	-
[3261]	26/07/10	398	399	394	395	+1	+0.25	4,600	-
[3261]	26/07/09	399	399	394	394	-4	-1.01	4,200	-
[3261]	26/07/08	398	398	395	398	+3	+0.76	5,300	-
[3261]	26/07/07	395	399	393	395	+4	+1.02	7,100	-
[3261]	26/07/06	390	395	390	391	0	0.00	28,000	-
[3261]	26/07/03	382	393	382	391	+7	+1.82	9,700	-
[3261]	26/07/02	380	392	380	384	+4	+1.05	11,100	-
[3261]	26/07/01	380	385	380	380	+1	+0.26	7,000	-
[3261]	26/06/30	380	382	379	379	0	0.00	4,600	-
[3261]	26/06/29	376	380	376	379	-1	-0.26	8,700	-
[3261]	26/06/26	383	385	378	380	0	0.00	10,100	-
[3261]	26/06/25	382	383	379	380	-2	-0.52	8,400	-
[3261]	26/06/24	379	385	379	382	-2	-0.52	11,700	-
[3261]	26/06/23	392	392	382	384	-7	-1.79	7,200	-
[3261]	26/06/22	392	396	391	391	-1	-0.26	9,600	-
[3261]	26/06/19	385	392	381	392	+2	+0.51	6,600	-
[3261]	26/06/18	387	392	383	390	+3	+0.78	5,300	-
[3261]	26/06/17	381	387	381	387	+6	+1.57	8,400	-
[3261]	26/06/16	389	389	381	381	0	0.00	13,600	-
[3261]	26/06/15	395	395	381	381	-13	-3.30	22,500	-
[3261]	26/06/12	405	405	394	394	-9	-2.23	13,600	-
[3261]	26/06/11	402	406	402	403	-18	-4.28	7,500	-
[3261]	26/06/10	428	428	410	421	-12	-2.77	7,100	-
[3261]	26/06/09	436	437	419	433	-5	-1.14	7,700	-
[3261]	26/06/08	412	438	394	438	+21	+5.04	20,700	-
[3261]	26/06/05	389	419	389	417	+28	+7.20	27,300	-
[3261]	26/06/04	387	395	386	389	0	0.00	7,000	-
[3261]	26/06/03	385	406	385	389	+3	+0.78	20,500	-
[3261]	26/06/02	388	388	386	386	-3	-0.77	3,500	-
[3261]	26/06/01	388	389	387	389	-1	-0.26	2,100	-
[3261]	26/05/29	388	391	388	390	+2	+0.52	3,300	-
[3261]	26/05/28	392	392	386	388	-3	-0.77	3,200	-
[3261]	26/05/27	389	393	386	391	+2	+0.51	15,100	-
[3261]	26/05/26	386	390	386	389	-2	-0.51	4,300	-
[3261]	26/05/25	392	398	388	391	-6	-1.51	9,900	-
[3261]	26/05/22	394	399	387	397	-2.0	-0.50	16,700	-
[3261]	26/05/21	398	403	398	399	+1.0	+0.25	3,500	-
[3261]	26/05/20	398	400	397	398	-2.0	-0.50	7,100	-
[3261]	26/05/19	399	400	393	400	+5.0	+1.27	5,500	-
[3261]	26/05/18	409	409	393	395	+3.0	+0.77	19,300	-
[3261]	26/05/15	415	415	391	392	-23.0	-5.54	26,600	-
[3261]	26/05/14	425	425	403	415	-12.0	-2.81	33,600	-
[3261]	26/05/13	436	436	427	427	-11.0	-2.51	17,500	-
[3261]	26/05/12	448	448	438	438	-2.0	-0.45	8,100	-
[3261]	26/05/11	448	450	439	440	-13.0	-2.87	15,700	-
[3261]	26/05/08	455	467	450	453	+2.0	+0.44	11,100	-
[3261]	26/05/07	447	454	446	451	+5.0	+1.12	6,300	-
[3261]	26/05/01	455	455	446	446	-5.0	-1.11	6,000	-
[3261]	26/04/30	453	453	450	451	+1.0	+0.22	4,800	-
[3261]	26/04/28	448	453	447	450	+3.0	+0.67	11,000	-
[3261]	26/04/27	454	459	447	447	-12	-2.61	14,200	-
[3261]	26/04/24	451	459	451	459	+4	+0.88	8,800	-
[3261]	26/04/23	463	463	454	455	-8	-1.73	19,700	-
[3261]	26/04/22	467	469	463	463	-3	-0.64	5,700	-
[3261]	26/04/21	475	475	464	466	-7	-1.48	20,300	-
[3261]	26/04/20	478	478	471	473	-4	-0.84	10,700	-
[3261]	26/04/17	476	478	474	477	+1	+0.21	4,600	-
[3261]	26/04/16	474	478	473	476	+1	+0.21	10,000	-
[3261]	26/04/15	478	480	475	475	-3	-0.63	4,900	-
[3261]	26/04/14	481	486	477	478	-3	-0.62	6,600	-
[3261]	26/04/13	476	483	475	481	+3	+0.63	6,000	-
[3261]	26/04/10	480	480	474	478	-3	-0.62	4,000	-
[3261]	26/04/09	480	486	480	481	+2	+0.42	6,000	-
[3261]	26/04/08	475	486	474	479	+4	+0.84	8,200	-
[3261]	26/04/07	472	478	471	475	0	0.00	6,700	-
[3261]	26/04/06	475	477	470	475	-1	-0.21	12,700	-
[3261]	26/04/03	481	484	476	476	-9	-1.86	1,900	-
[3261]	26/04/02	474	486	474	485	+8	+1.68	10,600	-
[3261]	26/04/01	474	477	470	477	+10	+2.14	9,100	-
[3261]	26/03/31	480	480	466	467	-9	-1.89	20,400	-
[3261]	26/03/30	470	476	468	476	-2	-0.42	10,400	-
[3261]	26/03/27	475	480	475	478	+1	+0.21	8,200	-
[3261]	26/03/26	485	485	477	477	-8	-1.65	8,500	-
[3261]	26/03/25	486	487	480	485	+7	+1.46	8,300	-
[3261]	26/03/24	475	484	475	478	+4	+0.84	5,400	-
[3261]	26/03/23	478	478	467	474	-10	-2.07	18,100	-
[3261]	26/03/19	488	488	477	484	-4	-0.82	10,800	-
[3261]	26/03/18	475	490	474	488	+11	+2.31	19,200	-
[3261]	26/03/17	472	478	470	477	+5	+1.06	14,300	-
[3261]	26/03/16	481	482	471	472	-9	-1.87	21,900	-
[3261]	26/03/13	484	489	481	481	-3	-0.62	10,300	-
[3261]	26/03/12	483	489	482	484	0	0.00	11,800	-
[3261]	26/03/11	485	488	484	484	0	0.00	10,200	-
[3261]	26/03/10	489	492	484	484	-5	-1.02	17,500	-
[3261]	26/03/09	496	496	483	489	-7	-1.41	16,700	-
[3261]	26/03/06	501	501	495	496	-5	-1.00	10,900	-
[3261]	26/03/05	497	504	491	501	+12	+2.45	15,800	-
[3261]	26/03/04	500	500	488	489	-14	-2.78	36,200	-
[3261]	26/03/03	508	510	503	503	-6	-1.18	14,100	-
[3261]	26/03/02	505	511	505	509	-3	-0.59	11,000	-
[3261]	26/02/27	513	515	509	512	-2	-0.39	8,000	-
[3261]	26/02/26	506	517	506	514	+9	+1.78	9,700	-
[3261]	26/02/25	504	510	504	505	-4	-0.79	20,500	-
[3261]	26/02/24	508	512	508	509	-7	-1.36	14,200	-
[3261]	26/02/20	520	520	514	516	-8	-1.53	11,800	-
[3261]	26/02/19	524	526	519	524	-2	-0.38	7,600	-
[3261]	26/02/18	516	526	513	526	+11	+2.14	26,300	-
[3261]	26/02/17	516	520	512	515	-1	-0.19	18,500	-
[3261]	26/02/16	521	521	516	516	-3	-0.58	12,100	-
[3261]	26/02/13	518	522	517	519	-3	-0.57	13,400	-
[3261]	26/02/12	512	525	512	522	+5	+0.97	20,800	-
[3261]	26/02/10	507	519	502	517	+16	+3.19	39,800	-
[3261]	26/02/09	506	507	501	501	-3	-0.60	41,600	-
[3261]	26/02/06	512	512	504	504	-5	-0.98	19,000	-
[3261]	26/02/05	509	519	509	509	+1	+0.20	26,400	-
[3261]	26/02/04	513	513	503	508	-6	-1.17	36,500	-
[3261]	26/02/03	518	518	512	514	+1	+0.19	26,500	-
[3261]	26/02/02	512	521	512	513	0	0.00	29,500	-
[3261]	26/01/30	515	522	511	513	-9	-1.72	28,000	-
[3261]	26/01/29	529	530	517	522	-13	-2.43	41,700	-
[3261]	26/01/28	542	542	528	535	-9	-1.65	54,000	-
[3261]	26/01/27	552	553	544	544	-8	-1.45	43,300	-
[3261]	26/01/26	556	557	552	552	-6	-1.08	39,600	-
[3261]	26/01/23	555	561	555	558	+1	+0.18	14,400	-
[3261]	26/01/22	556	558	555	557	+1	+0.18	25,300	-
[3261]	26/01/21	565	565	555	556	-11	-1.94	40,600	-
[3261]	26/01/20	570	571	567	567	-3	-0.53	15,300	-
[3261]	26/01/19	573	575	566	570	-2	-0.35	20,200	-
[3261]	26/01/16	565	574	561	572	+7	+1.24	29,200	-
[3261]	26/01/15	564	569	556	565	-5	-0.88	44,500	-
[3261]	26/01/14	583	583	570	570	-10	-1.72	54,300	-
[3261]	26/01/13	584	586	580	580	-4	-0.68	34,400	-
[3261]	26/01/09	583	591	580	584	+6	+1.04	55,200	-
[3261]	26/01/08	575	580	574	578	+2	+0.35	37,500	-
[3261]	26/01/07	577	579	575	576	-1	-0.17	46,400	-
[3261]	26/01/06	579	583	576	577	-3	-0.52	43,200	-
[3261]	26/01/05	591	591	575	580	-15	-2.52	86,700	-
[3261]	25/12/30	604	607	590	595	-11	-1.82	116,500	-
[3261]	25/12/29	617	617	604	606	-56	-8.46	211,300	-
[3261]	25/12/26	674	675	661	662	-11	-1.63	198,900	-
[3261]	25/12/25	675	677	670	673	+3	+0.45	198,600	-
[3261]	25/12/24	676	694	663	670	-71	-9.58	679,000	-
[3261]	25/12/23	741	741	741	741	-150	-16.84	40,100	-
[3261]	25/12/22	1,191	1,192	891	891	-300	-25.19	177,000	-
[3261]	25/12/19	1,190	1,191	1,186	1,191	+1	+0.08	10,500	-
[3261]	25/12/18	1,190	1,191	1,184	1,190	-2	-0.17	10,700	-
[3261]	25/12/17	1,189	1,195	1,187	1,192	+3	+0.25	6,000	-
[3261]	25/12/16	1,188	1,195	1,188	1,189	+1	+0.08	5,200	-
[3261]	25/12/15	1,198	1,198	1,188	1,188	-1	-0.08	8,000	-
[3261]	25/12/12	1,185	1,189	1,176	1,189	+5	+0.42	7,400	-
[3261]	25/12/11	1,166	1,184	1,166	1,184	+18	+1.54	14,200	-
[3261]	25/12/10	1,156	1,170	1,155	1,166	+11	+0.95	11,500	-
[3261]	25/12/09	1,183	1,183	1,155	1,155	-25	-2.12	23,200	-
[3261]	25/12/08	1,196	1,199	1,180	1,180	-16	-1.34	16,900	-
[3261]	25/12/05	1,202	1,203	1,188	1,196	-6	-0.50	12,000	-
[3261]	25/12/04	1,201	1,210	1,199	1,202	+1	+0.08	10,600	-
[3261]	25/12/03	1,207	1,210	1,201	1,201	-14	-1.15	8,800	-
[3261]	25/12/02	1,215	1,215	1,208	1,215	0	0.00	8,600	-
[3261]	25/12/01	1,210	1,215	1,203	1,215	+12	+1.00	12,100	-
[3261]	25/11/28	1,195	1,203	1,195	1,203	+8	+0.67	10,900	-
[3261]	25/11/27	1,186	1,199	1,186	1,195	+11	+0.93	15,400	-
[3261]	25/11/26	1,177	1,185	1,175	1,184	+7	+0.59	9,300	-
[3261]	25/11/25	1,178	1,183	1,174	1,177	-1	-0.08	10,700	-
[3261]	25/11/21	1,175	1,182	1,175	1,178	-4	-0.34	8,700	-
[3261]	25/11/20	1,178	1,182	1,173	1,182	+6	+0.51	6,800	-
[3261]	25/11/19	1,170	1,177	1,169	1,176	+6	+0.51	8,300	-
[3261]	25/11/18	1,164	1,170	1,163	1,170	+6	+0.52	6,900	-
[3261]	25/11/17	1,170	1,170	1,162	1,164	-1	-0.09	5,800	-
[3261]	25/11/14	1,155	1,171	1,155	1,165	-5	-0.43	7,700	-
[3261]	25/11/13	1,169	1,170	1,161	1,170	+6	+0.52	7,900	-
[3261]	25/11/12	1,159	1,169	1,154	1,164	+12	+1.04	5,800	-
[3261]	25/11/11	1,140	1,152	1,139	1,152	+11	+0.96	8,100	-
[3261]	25/11/10	1,145	1,147	1,136	1,141	+8	+0.71	17,900	-
[3261]	25/11/07	1,130	1,145	1,130	1,133	+4	+0.35	5,700	-
[3261]	25/11/06	1,138	1,139	1,129	1,129	-3	-0.27	8,300	-
[3261]	25/11/05	1,135	1,138	1,130	1,132	-5	-0.44	7,800	-
[3261]	25/11/04	1,132	1,138	1,130	1,137	+4	+0.35	7,000	-
[3261]	25/10/31	1,132	1,133	1,128	1,133	+1	+0.09	6,600	-
[3261]	25/10/30	1,133	1,138	1,131	1,132	+8	+0.71	6,600	-
[3261]	25/10/29	1,128	1,128	1,120	1,124	-4	-0.35	6,000	-
[3261]	25/10/28	1,125	1,133	1,123	1,128	+5	+0.45	5,200	-
[3261]	25/10/27	1,121	1,127	1,120	1,123	-2	-0.18	7,300	-
[3261]	25/10/24	1,128	1,128	1,115	1,125	+8	+0.72	4,200	-
[3261]	25/10/23	1,102	1,117	1,102	1,117	+11	+0.99	7,400	-
[3261]	25/10/22	1,110	1,111	1,102	1,106	-5	-0.45	14,400	-
[3261]	25/10/21	1,115	1,120	1,111	1,111	-4	-0.36	8,900	-
[3261]	25/10/20	1,121	1,130	1,113	1,115	-3	-0.27	13,000	-
[3261]	25/10/17	1,118	1,121	1,118	1,118	-8	-0.71	6,500	-
[3261]	25/10/16	1,133	1,134	1,125	1,126	-3	-0.27	7,700	-
[3261]	25/10/15	1,125	1,131	1,123	1,129	+11	+0.98	9,500	-
[3261]	25/10/14	1,125	1,131	1,118	1,118	-9	-0.80	18,400	-
[3261]	25/10/10	1,132	1,132	1,125	1,127	-5	-0.44	7,300	-
[3261]	25/10/09	1,122	1,132	1,121	1,132	+10	+0.89	6,100	-
[3261]	25/10/08	1,123	1,132	1,121	1,122	-4	-0.36	8,100	-
[3261]	25/10/07	1,126	1,132	1,121	1,126	-4	-0.35	7,100	-
[3261]	25/10/06	1,124	1,132	1,121	1,130	+8	+0.71	10,600	-
[3261]	25/10/03	1,117	1,130	1,117	1,122	+5	+0.45	8,200	-
[3261]	25/10/02	1,131	1,135	1,117	1,117	-18	-1.59	12,900	-
[3261]	25/10/01	1,139	1,139	1,123	1,135	+7	+0.62	15,700	-
[3261]	25/09/30	1,137	1,140	1,127	1,128	+5	+0.45	15,900	-
[3261]	25/09/29	1,127	1,132	1,123	1,123	-1	-0.09	17,500	-
[3261]	25/09/26	1,126	1,126	1,120	1,124	0	0.00	12,900	-
[3261]	25/09/25	1,125	1,125	1,117	1,124	+5	+0.45	7,500	-
[3261]	25/09/24	1,118	1,124	1,114	1,119	-4	-0.36	5,500	-
[3261]	25/09/22	1,122	1,123	1,113	1,123	+1	+0.09	5,400	-
[3261]	25/09/19	1,123	1,123	1,111	1,122	+8	+0.72	4,400	-
[3261]	25/09/18	1,121	1,122	1,114	1,114	0	0.00	3,600	-
[3261]	25/09/17	1,117	1,122	1,114	1,114	-7	-0.62	5,500	-
[3261]	25/09/16	1,113	1,121	1,112	1,121	+10	+0.90	3,000	-
[3261]	25/09/12	1,119	1,122	1,111	1,111	-7	-0.63	3,100	-
[3261]	25/09/11	1,111	1,121	1,111	1,118	+5	+0.45	9,700	-
[3261]	25/09/10	1,113	1,118	1,112	1,113	+2	+0.18	5,600	-
[3261]	25/09/09	1,116	1,116	1,111	1,111	-4	-0.36	3,900	-
[3261]	25/09/08	1,106	1,119	1,106	1,115	+10	+0.90	12,300	-
[3261]	25/09/05	1,106	1,113	1,104	1,105	-1	-0.09	6,800	-