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
[4346]	26/10/30	763	767	740	740	-24.0	-3.14	30,900	9,625,810,944
[4346]	26/10/29	743	769	735	764	+21.0	+2.83	41,300	9,937,999,872
[4346]	26/10/28	757	759	738	743	-2.0	-0.27	35,700	9,664,834,560
[4346]	26/10/27	730	753	709	745	+15.0	+2.05	70,800	9,690,850,304
[4346]	26/10/26	741	743	715	730	-22.0	-2.93	80,500	9,495,732,224
[4346]	26/10/23	758	758	734	752	+3.0	+0.40	45,100	9,781,905,408
[4346]	26/10/22	745	768	742	749	-3.0	-0.40	67,300	9,742,881,792
[4346]	26/10/21	731	755	725	752	+20.0	+2.73	78,400	9,781,905,408
[4346]	26/10/20	745	759	714	732	-13.0	-1.74	253,000	9,521,747,968
[4346]	26/10/19	754	760	734	745	-5.0	-0.67	117,400	9,690,850,304
[4346]	26/10/16	750	764	737	750	+2.0	+0.27	160,700	9,755,889,664
[4346]	26/10/15	748	764	740	748	-15.0	-1.97	82,400	9,729,873,920
[4346]	26/10/14	793	794	737	763	-32.0	-4.03	90,000	9,924,992,000
[4346]	26/10/13	823	828	792	795	-19.0	-2.33	77,400	10,341,242,880
[4346]	26/10/09	832	843	814	814	-22.0	-2.63	71,000	10,588,392,448
[4346]	26/10/08	861	863	834	836	-25.0	-2.90	74,400	10,874,564,608
[4346]	26/10/07	897	897	861	861	-29.0	-3.26	59,700	11,199,761,408
[4346]	26/10/06	896	905	881	890	-6.0	-0.67	83,600	11,576,988,672
[4346]	26/10/05	906	911	885	896	-19.0	-2.08	116,900	11,655,035,904
[4346]	26/10/02	943	951	907	915	-38.0	-3.99	104,300	11,902,185,472
[4346]	26/10/01	961	961	929	953	-15.0	-1.55	78,700	12,396,483,584
[4346]	26/09/30	952	979	935	968	+12.0	+1.26	47,000	12,591,601,664
[4346]	26/09/29	988	988	949	956	-54.0	-5.35	64,100	12,435,507,200
[4346]	26/09/28	1,038	1,039	1,009	1,010	-27.0	-2.60	53,100	13,137,931,264
[4346]	26/09/25	1,026	1,043	1,024	1,037	+11.0	+1.07	52,100	13,489,143,808
[4346]	26/09/24	1,039	1,045	1,024	1,026	-14.0	-1.35	60,900	13,346,057,216
[4346]	26/09/18	1,037	1,049	1,014	1,040	+10.0	+0.97	62,700	13,528,167,424
[4346]	26/09/17	1,024	1,043	1,022	1,030	+9.0	+0.88	72,000	13,398,088,704
[4346]	26/09/16	1,040	1,066	1,019	1,021	-34.0	-3.22	125,700	13,281,017,856
[4346]	26/09/15	1,065	1,074	1,036	1,055	+12.0	+1.15	105,200	13,723,284,480
[4346]	26/09/14	1,067	1,067	1,016	1,043	+36.0	+3.57	374,300	13,567,191,040
[4346]	26/09/11	1,014	1,025	995	1,007	-7.0	-0.69	140,600	13,098,907,648
[4346]	26/09/10	1,009	1,019	994	1,014	-1.0	-0.10	32,600	13,189,962,752
[4346]	26/09/09	1,036	1,047	1,011	1,015	-33.0	-3.15	92,800	13,202,970,624
[4346]	26/09/08	1,060	1,066	1,040	1,048	-21.0	-1.96	108,500	13,632,230,400
[4346]	26/09/07	1,074	1,119	1,057	1,069	+16.0	+1.52	167,500	13,905,394,688
[4346]	26/09/04	1,015	1,084	1,015	1,053	+46.0	+4.57	187,300	13,697,268,736
[4346]	26/09/03	1,002	1,020	997	1,007	-11.0	-1.08	63,200	13,098,907,648
[4346]	26/09/02	1,004	1,020	979	1,018	+14.0	+1.39	93,200	13,241,994,240
[4346]	26/09/01	1,010	1,080	999	1,004	-7.0	-0.69	403,500	13,059,884,032
[4346]	26/08/31	1,007	1,025	988	1,011	-9.0	-0.88	83,500	13,150,939,136
[4346]	26/08/28	952	1,038	952	1,020	+75.0	+7.94	180,800	13,268,009,984
[4346]	26/08/27	923	945	905	945	+25.0	+2.72	50,400	12,292,420,608
[4346]	26/08/26	868	943	866	920	+45.0	+5.14	162,900	11,967,224,832
[4346]	26/08/25	866	875	859	875	+9.0	+1.04	40,300	11,381,871,616
[4346]	26/08/24	877	877	833	866	-2.0	-0.23	171,500	11,264,800,768
[4346]	26/08/21	891	891	839	868	-22.0	-2.47	195,200	11,290,816,512
[4346]	26/08/20	854	890	849	890	+33.0	+3.85	77,400	11,576,988,672
[4346]	26/08/19	854	865	841	857	-6.0	-0.70	54,200	11,147,729,920
[4346]	26/08/18	874	879	858	863	-6.0	-0.69	50,700	11,225,777,152
[4346]	26/08/17	880	883	845	869	+49.0	+5.98	174,700	11,303,824,384
[4346]	26/08/14	825	832	798	820	-3.0	-0.36	58,800	10,666,439,680
[4346]	26/08/13	829	829	809	823	-4.0	-0.48	42,400	10,705,463,296
[4346]	26/08/12	826	831	816	827	+8.0	+0.98	45,300	10,757,494,784
[4346]	26/08/10	831	837	819	819	-7.0	-0.85	34,300	10,653,431,808
[4346]	26/08/07	837	860	809	826	-5.0	-0.60	168,000	10,744,486,912
[4346]	26/08/06	846	851	829	831	-15.0	-1.77	27,800	10,809,526,272
[4346]	26/08/05	827	847	827	846	+14.0	+1.68	36,900	11,004,643,328
[4346]	26/08/04	825	833	809	832	+14.0	+1.71	39,300	10,822,534,144
[4346]	26/08/03	818	822	788	818	+5.0	+0.62	52,200	10,640,423,936
[4346]	26/07/31	814	822	800	813	+7.0	+0.87	62,900	10,575,384,576
[4346]	26/07/30	808	809	788	806	+2.0	+0.25	45,800	10,484,329,472
[4346]	26/07/29	775	808	764	804	+29.0	+3.74	119,800	10,458,313,728
[4346]	26/07/28	800	800	769	775	-25.0	-3.12	50,700	10,081,086,464
[4346]	26/07/27	804	808	787	800	+2.0	+0.25	50,100	10,406,282,240
[4346]	26/07/24	800	802	783	798	-3.0	-0.37	104,700	10,380,266,496
[4346]	26/07/23	805	807	800	801	-3.0	-0.37	17,500	10,419,290,112
[4346]	26/07/22	815	820	802	804	-11.0	-1.35	43,500	10,458,313,728
[4346]	26/07/21	828	843	813	815	-20.0	-2.40	56,100	10,601,400,320
[4346]	26/07/17	850	850	819	835	-22	-2.57	94,500	-
[4346]	26/07/16	865	877	856	857	-8	-0.92	59,900	-
[4346]	26/07/15	861	865	850	865	+11	+1.29	36,400	-
[4346]	26/07/14	845	873	845	854	+6	+0.71	75,600	-
[4346]	26/07/13	870	875	842	848	-36	-4.07	78,000	-
[4346]	26/07/10	845	888	845	884	+34	+4.00	98,800	-
[4346]	26/07/09	873	909	848	850	-8	-0.93	297,900	-
[4346]	26/07/08	831	858	820	858	+27	+3.25	155,700	-
[4346]	26/07/07	805	842	801	831	+27	+3.36	147,900	-
[4346]	26/07/06	770	811	758	804	+37	+4.82	166,200	-
[4346]	26/07/03	784	784	764	767	-15	-1.92	97,200	-
[4346]	26/07/02	769	787	767	782	+18	+2.36	102,500	-
[4346]	26/07/01	760	772	754	764	+12	+1.60	103,000	-
[4346]	26/06/30	762	762	750	752	-9	-1.18	65,000	-
[4346]	26/06/29	779	796	751	761	+2	+0.26	135,700	-
[4346]	26/06/26	756	762	729	759	+10	+1.34	120,300	-
[4346]	26/06/25	758	763	745	749	-9	-1.19	92,600	-
[4346]	26/06/24	750	762	744	758	-4	-0.52	91,400	-
[4346]	26/06/23	737	767	731	762	+20	+2.70	94,000	-
[4346]	26/06/22	766	768	730	742	-28	-3.64	210,900	-
[4346]	26/06/19	760	808	748	770	+10	+1.32	288,000	-
[4346]	26/06/18	729	772	723	760	+29	+3.97	192,200	-
[4346]	26/06/17	720	740	705	731	+3	+0.41	155,800	-
[4346]	26/06/16	715	755	696	728	-2	-0.27	716,300	-
[4346]	26/06/15	835	839	714	730	-114	-13.51	1,202,700	-
[4346]	26/06/12	813	914	754	844	-29	-3.32	3,762,000	-
[4346]	26/06/11	720	873	693	873	+150	+20.75	1,864,300	-
[4346]	26/06/10	714	723	714	723	+7	+0.98	8,500	-
[4346]	26/06/09	720	730	708	716	-8	-1.10	22,900	-
[4346]	26/06/08	723	732	716	724	-10	-1.36	19,300	-
[4346]	26/06/05	705	734	705	734	+25	+3.53	9,400	-
[4346]	26/06/04	704	715	703	709	+6	+0.85	19,000	-
[4346]	26/06/03	716	716	703	703	-14	-1.95	16,900	-
[4346]	26/06/02	715	720	710	717	+2	+0.28	20,300	-
[4346]	26/06/01	742	744	715	715	-27	-3.64	36,600	-
[4346]	26/05/29	726	750	726	742	+15	+2.06	38,700	-
[4346]	26/05/28	711	727	711	727	+15	+2.11	22,600	-
[4346]	26/05/27	709	713	707	712	+5	+0.71	6,100	-
[4346]	26/05/26	712	712	700	707	-5	-0.70	13,200	-
[4346]	26/05/25	700	712	699	712	+12	+1.71	14,400	-
[4346]	26/05/22	702	703	696	700	0	+0.00	12,500	-
[4346]	26/05/21	697	700	683	700	+10.0	+1.45	10,800	-
[4346]	26/05/20	712	712	690	690	-17.0	-2.40	7,900	-
[4346]	26/05/19	691	715	691	707	+18.0	+2.61	14,900	-
[4346]	26/05/18	703	703	677	689	-21.0	-2.96	23,100	-
[4346]	26/05/15	702	721	660	710	-22.0	-3.01	108,500	-
[4346]	26/05/14	736	737	722	732	-1.0	-0.14	11,500	-
[4346]	26/05/13	730	733	730	733	+4.0	+0.55	1,500	-
[4346]	26/05/12	729	731	723	729	0	+0.00	22,400	-
[4346]	26/05/11	718	735	718	729	+16.0	+2.24	12,200	-
[4346]	26/05/08	713	719	713	713	0	+0.00	4,800	-
[4346]	26/05/07	724	725	710	713	0	+0.00	19,500	-
[4346]	26/05/01	711	715	706	713	-3.0	-0.42	12,300	-
[4346]	26/04/30	717	717	700	716	+3.0	+0.42	25,900	-
[4346]	26/04/28	735	740	708	713	-22.0	-2.99	31,400	-
[4346]	26/04/27	743	744	735	735	-8	-1.08	13,300	-
[4346]	26/04/24	748	748	736	743	+1	+0.13	7,800	-
[4346]	26/04/23	752	754	741	742	-10	-1.33	21,700	-
[4346]	26/04/22	758	762	748	752	-6	-0.79	9,400	-
[4346]	26/04/21	755	760	745	758	+3	+0.40	24,600	-
[4346]	26/04/20	756	758	750	755	+14	+1.89	7,500	-
[4346]	26/04/17	743	754	741	741	-4	-0.54	5,200	-
[4346]	26/04/16	740	753	740	745	-3	-0.40	8,500	-
[4346]	26/04/15	745	748	742	748	+3	+0.40	1,500	-
[4346]	26/04/14	742	748	742	745	+3	+0.40	11,100	-
[4346]	26/04/13	748	748	739	742	-6	-0.80	12,700	-
[4346]	26/04/10	765	766	744	748	-16	-2.09	20,500	-
[4346]	26/04/09	755	764	735	764	+8	+1.06	17,600	-
[4346]	26/04/08	740	757	740	756	+17	+2.30	29,700	-
[4346]	26/04/07	745	750	738	739	-2	-0.27	17,500	-
[4346]	26/04/06	739	744	733	741	-2	-0.27	15,400	-
[4346]	26/04/03	733	755	732	743	-4	-0.54	22,700	-
[4346]	26/04/02	748	753	734	747	+1	+0.13	30,600	-
[4346]	26/04/01	731	749	728	746	+19	+2.61	19,200	-
[4346]	26/03/31	715	734	715	727	+6	+0.83	29,300	-
[4346]	26/03/30	728	731	713	721	-12	-1.64	38,900	-
[4346]	26/03/27	731	742	730	733	-7	-0.95	9,300	-
[4346]	26/03/26	746	752	738	740	-6	-0.80	34,400	-
[4346]	26/03/25	732	746	732	746	+14	+1.91	18,700	-
[4346]	26/03/24	733	739	725	732	+14	+1.95	49,200	-
[4346]	26/03/23	745	750	715	718	-42	-5.53	49,700	-
[4346]	26/03/19	760	769	745	760	-2	-0.26	63,500	-
[4346]	26/03/18	752	765	741	762	+17	+2.28	99,700	-
[4346]	26/03/17	752	759	737	745	-9	-1.19	193,100	-
[4346]	26/03/16	762	764	741	754	-10	-1.31	35,700	-
[4346]	26/03/13	765	770	760	764	-1	-0.13	17,400	-
[4346]	26/03/12	777	777	765	765	-12	-1.54	23,400	-
[4346]	26/03/11	766	794	765	777	+17	+2.24	59,800	-
[4346]	26/03/10	762	764	750	760	-3	-0.39	10,000	-
[4346]	26/03/09	745	763	730	763	-4	-0.52	28,800	-
[4346]	26/03/06	767	767	753	767	0	0.00	19,200	-
[4346]	26/03/05	740	771	740	767	+32	+4.35	29,300	-
[4346]	26/03/04	752	755	721	735	-25	-3.29	48,600	-
[4346]	26/03/03	750	778	750	760	+20	+2.70	85,600	-
[4346]	26/03/02	742	759	735	740	-15	-1.99	32,900	-
[4346]	26/02/27	737	779	737	755	+12	+1.62	60,300	-
[4346]	26/02/26	721	750	720	743	+22	+3.05	35,900	-
[4346]	26/02/25	723	731	710	721	-2	-0.28	28,400	-
[4346]	26/02/24	714	723	695	723	+16	+2.26	50,200	-
[4346]	26/02/20	723	723	705	707	-21	-2.88	44,800	-
[4346]	26/02/19	723	728	713	728	-2	-0.27	26,000	-
[4346]	26/02/18	710	734	680	730	+17	+2.38	91,900	-
[4346]	26/02/17	728	728	702	713	-15	-2.06	34,900	-
[4346]	26/02/16	730	771	721	728	-92	-11.22	94,700	-
[4346]	26/02/13	823	823	799	820	-3	-0.36	21,900	-
[4346]	26/02/12	801	829	793	823	+32	+4.05	37,800	-
[4346]	26/02/10	778	791	773	791	+14	+1.80	25,100	-
[4346]	26/02/09	759	779	750	777	+24	+3.19	20,100	-
[4346]	26/02/06	757	757	740	753	-4	-0.53	14,000	-
[4346]	26/02/05	750	757	749	757	+6	+0.80	6,400	-
[4346]	26/02/04	768	768	751	751	-26	-3.35	19,300	-
[4346]	26/02/03	787	787	767	777	-9	-1.15	30,100	-
[4346]	26/02/02	782	794	776	786	+5	+0.64	23,500	-
[4346]	26/01/30	800	801	781	781	-14	-1.76	15,600	-
[4346]	26/01/29	810	810	795	795	-8	-1.00	10,500	-
[4346]	26/01/28	822	822	803	803	-22	-2.67	12,400	-
[4346]	26/01/27	830	830	823	825	-6	-0.72	8,500	-
[4346]	26/01/26	840	840	810	831	+15	+1.84	63,100	-
[4346]	26/01/23	813	816	807	816	+2	+0.25	15,500	-
[4346]	26/01/22	827	830	790	814	-8	-0.97	61,900	-
[4346]	26/01/21	823	832	817	822	+3	+0.37	11,500	-
[4346]	26/01/20	822	827	815	819	+1	+0.12	12,500	-
[4346]	26/01/19	821	823	818	818	0	0.00	5,900	-
[4346]	26/01/16	824	824	813	818	-1	-0.12	6,600	-
[4346]	26/01/15	811	823	811	819	+7	+0.86	12,800	-
[4346]	26/01/14	821	821	810	812	+3	+0.37	7,300	-
[4346]	26/01/13	820	828	800	809	-11	-1.34	32,800	-
[4346]	26/01/09	813	820	810	820	+7	+0.86	8,300	-
[4346]	26/01/08	813	822	813	813	-5	-0.61	8,500	-
[4346]	26/01/07	801	818	801	818	+9	+1.11	10,100	-
[4346]	26/01/06	795	822	795	809	+14	+1.76	16,900	-
[4346]	26/01/05	819	819	795	795	-24	-2.93	24,500	-
[4346]	25/12/30	841	841	811	819	-7	-0.85	13,800	-
[4346]	25/12/29	832	838	826	826	-6	-0.72	10,300	-
[4346]	25/12/26	829	844	820	832	+2	+0.24	21,700	-
[4346]	25/12/25	818	831	816	830	+11	+1.34	21,100	-
[4346]	25/12/24	823	838	813	819	-3	-0.36	30,700	-
[4346]	25/12/23	819	825	789	822	+7	+0.86	32,000	-
[4346]	25/12/22	825	832	813	815	-4	-0.49	6,200	-
[4346]	25/12/19	811	827	804	819	+8	+0.99	14,500	-
[4346]	25/12/18	814	822	800	811	-11	-1.34	14,800	-
[4346]	25/12/17	802	824	802	822	+13	+1.61	10,800	-
[4346]	25/12/16	827	829	809	809	-15	-1.82	22,700	-
[4346]	25/12/15	798	833	798	824	+26	+3.26	24,100	-
[4346]	25/12/12	795	806	793	798	+3	+0.38	12,000	-
[4346]	25/12/11	797	799	783	795	-2	-0.25	8,900	-
[4346]	25/12/10	780	811	775	797	+13	+1.66	277,500	-
[4346]	25/12/09	791	794	768	784	-15	-1.88	40,500	-
[4346]	25/12/08	819	819	791	799	-20	-2.44	55,700	-
[4346]	25/12/05	828	829	816	819	-4	-0.49	6,000	-
[4346]	25/12/04	812	832	812	823	+11	+1.35	11,600	-
[4346]	25/12/03	830	833	807	812	-11	-1.34	42,100	-
[4346]	25/12/02	842	843	823	823	-24	-2.83	19,000	-
[4346]	25/12/01	873	873	844	847	-22	-2.53	19,800	-
[4346]	25/11/28	862	881	862	869	+2	+0.23	9,100	-
[4346]	25/11/27	854	871	852	867	-2	-0.23	18,000	-
[4346]	25/11/26	860	884	858	869	-5	-0.57	18,100	-
[4346]	25/11/25	864	881	858	874	+16	+1.86	20,000	-
[4346]	25/11/21	874	874	845	858	-13	-1.49	28,500	-
[4346]	25/11/20	884	896	842	871	-10	-1.14	97,500	-
[4346]	25/11/19	875	905	870	881	+2	+0.23	49,800	-
[4346]	25/11/18	948	948	860	879	-67	-7.08	58,900	-
[4346]	25/11/17	986	999	890	946	-99	-9.47	65,000	-
[4346]	25/11/14	1,018	1,067	1,017	1,045	+19	+1.85	33,800	-
[4346]	25/11/13	1,017	1,032	1,017	1,026	0	0.00	10,700	-
[4346]	25/11/12	1,015	1,035	1,015	1,026	+11	+1.08	6,200	-
[4346]	25/11/11	1,023	1,030	1,012	1,015	-5	-0.49	8,700	-
[4346]	25/11/10	1,010	1,024	1,010	1,020	+10	+0.99	3,600	-
[4346]	25/11/07	1,014	1,021	1,010	1,010	-8	-0.79	5,900	-
[4346]	25/11/06	1,000	1,025	1,000	1,018	+2	+0.20	6,300	-
[4346]	25/11/05	1,027	1,027	996	1,016	-7	-0.68	11,300	-
[4346]	25/11/04	1,038	1,038	1,013	1,023	-5	-0.49	13,200	-
[4346]	25/10/31	1,007	1,038	1,004	1,028	+30	+3.01	13,800	-
[4346]	25/10/30	999	1,010	988	998	-8	-0.80	15,800	-
[4346]	25/10/29	1,039	1,039	1,000	1,006	-35	-3.36	23,400	-
[4346]	25/10/28	1,044	1,046	1,037	1,041	-10	-0.95	9,800	-
[4346]	25/10/27	1,050	1,057	1,048	1,051	+1	+0.10	14,700	-
[4346]	25/10/24	1,036	1,059	1,033	1,050	+17	+1.65	17,600	-
[4346]	25/10/23	1,021	1,045	1,016	1,033	+9	+0.88	14,000	-
[4346]	25/10/22	1,020	1,035	1,020	1,024	-1	-0.10	11,300	-
[4346]	25/10/21	1,027	1,036	1,020	1,025	-12	-1.16	15,200	-
[4346]	25/10/20	1,023	1,039	1,023	1,037	+12	+1.17	25,100	-
[4346]	25/10/17	1,032	1,037	1,019	1,025	-16	-1.54	17,700	-
[4346]	25/10/16	1,048	1,050	1,028	1,041	-7	-0.67	28,400	-
[4346]	25/10/15	1,044	1,058	1,037	1,048	+10	+0.96	20,200	-
[4346]	25/10/14	1,065	1,067	1,028	1,038	-37	-3.44	52,900	-
[4346]	25/10/10	1,075	1,080	1,068	1,075	0	0.00	15,000	-
[4346]	25/10/09	1,075	1,090	1,068	1,075	-11	-1.01	16,500	-
[4346]	25/10/08	1,094	1,102	1,079	1,086	-9	-0.82	18,000	-
[4346]	25/10/07	1,109	1,112	1,094	1,095	-4	-0.36	18,000	-
[4346]	25/10/06	1,098	1,102	1,078	1,099	+18	+1.67	28,200	-
[4346]	25/10/03	1,065	1,092	1,060	1,081	+24	+2.27	20,000	-
[4346]	25/10/02	1,079	1,096	1,057	1,057	-22	-2.04	54,700	-
[4346]	25/10/01	1,102	1,115	1,075	1,079	-33	-2.97	51,700	-
[4346]	25/09/30	1,093	1,114	1,086	1,112	+9	+0.82	33,800	-
[4346]	25/09/29	1,089	1,120	1,077	1,103	-12	-1.08	79,200	-
[4346]	25/09/26	1,095	1,130	1,090	1,115	+28	+2.58	160,200	-
[4346]	25/09/25	1,081	1,087	1,072	1,087	+8	+0.74	15,600	-
[4346]	25/09/24	1,052	1,079	1,039	1,079	+32	+3.06	24,500	-
[4346]	25/09/22	1,039	1,055	1,039	1,047	+8	+0.77	19,700	-
[4346]	25/09/19	1,065	1,072	1,034	1,039	-29	-2.72	58,100	-
[4346]	25/09/18	1,078	1,078	1,060	1,068	0	0.00	39,400	-
[4346]	25/09/17	1,074	1,080	1,059	1,068	-21	-1.93	33,300	-
[4346]	25/09/16	1,068	1,094	1,066	1,089	+9	+0.83	66,200	-
[4346]	25/09/12	1,117	1,134	1,059	1,080	-50	-4.42	237,600	-
[4346]	25/09/11	1,119	1,171	1,116	1,130	+71	+6.70	541,500	-
[4346]	25/09/10	1,066	1,071	1,056	1,059	-7	-0.66	18,600	-
[4346]	25/09/09	1,069	1,075	1,058	1,066	-3	-0.28	14,000	-
[4346]	25/09/08	1,071	1,076	1,063	1,069	-2	-0.19	13,000	-
[4346]	25/09/05	1,090	1,105	1,071	1,071	-28	-2.55	31,000	-