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
[4433]	26/10/29	800	805	783	785	-13.0	-1.63	204,700	14,006,284,288
[4433]	26/10/28	823	824	797	798	-27.0	-3.27	167,900	14,238,235,648
[4433]	26/10/27	832	834	823	825	-7.0	-0.84	63,900	14,719,979,520
[4433]	26/10/26	832	840	831	832	-2.0	-0.24	32,700	14,844,876,800
[4433]	26/10/23	844	851	833	834	-8.0	-0.95	38,800	14,880,561,152
[4433]	26/10/22	846	846	838	842	+11.0	+1.32	29,300	15,023,300,608
[4433]	26/10/21	840	842	831	831	-9.0	-1.07	25,100	14,827,034,624
[4433]	26/10/20	844	846	836	840	-4.0	-0.47	15,800	14,987,616,256
[4433]	26/10/19	845	849	842	844	0	+0.00	26,800	15,058,985,984
[4433]	26/10/16	835	846	835	844	+9.0	+1.08	27,000	15,058,985,984
[4433]	26/10/15	845	845	831	835	-10.0	-1.18	46,200	14,898,404,352
[4433]	26/10/14	845	850	844	845	+2.0	+0.24	24,900	15,076,828,160
[4433]	26/10/13	839	850	839	843	+13.0	+1.57	47,600	15,041,142,784
[4433]	26/10/09	833	838	830	830	-3.0	-0.36	34,800	14,809,192,448
[4433]	26/10/08	834	836	830	833	-1.0	-0.12	26,800	14,862,718,976
[4433]	26/10/07	833	839	832	834	-1.0	-0.12	16,200	14,880,561,152
[4433]	26/10/06	831	839	831	835	+2.0	+0.24	22,900	14,898,404,352
[4433]	26/10/05	837	837	833	833	-6.0	-0.72	32,600	14,862,718,976
[4433]	26/10/02	845	849	838	839	-5.0	-0.59	39,100	14,969,774,080
[4433]	26/10/01	847	850	843	844	-4.0	-0.47	20,800	15,058,985,984
[4433]	26/09/30	845	851	842	848	+2.0	+0.24	23,500	15,130,355,712
[4433]	26/09/29	851	852	846	846	-6.0	-0.70	27,800	15,094,670,336
[4433]	26/09/28	854	857	852	852	-7.0	-0.81	30,500	15,201,724,416
[4433]	26/09/25	860	861	855	859	+3.0	+0.35	18,400	15,326,621,696
[4433]	26/09/24	860	861	854	856	-4.0	-0.47	39,500	15,273,094,144
[4433]	26/09/18	870	870	860	860	-15.0	-1.71	37,800	15,344,463,872
[4433]	26/09/17	862	875	862	875	+7.0	+0.81	29,500	15,612,099,584
[4433]	26/09/16	862	876	861	868	+3.0	+0.35	45,000	15,487,203,328
[4433]	26/09/15	856	870	856	865	+8.0	+0.93	30,200	15,433,675,776
[4433]	26/09/14	849	857	845	857	+13.0	+1.54	28,700	15,290,936,320
[4433]	26/09/11	848	848	844	844	-8.0	-0.94	31,900	15,058,985,984
[4433]	26/09/10	848	853	845	852	-1.0	-0.12	32,700	15,201,724,416
[4433]	26/09/09	845	853	841	853	+9.0	+1.07	45,700	15,219,567,616
[4433]	26/09/08	846	848	841	844	-2.0	-0.24	40,000	15,058,985,984
[4433]	26/09/07	851	856	846	846	-14.0	-1.63	58,600	15,094,670,336
[4433]	26/09/04	861	864	854	860	-3.0	-0.35	56,200	15,344,463,872
[4433]	26/09/03	866	871	861	863	-3.0	-0.35	35,700	15,397,991,424
[4433]	26/09/02	872	874	866	866	-6.0	-0.69	54,200	15,451,517,952
[4433]	26/09/01	873	877	870	872	-1.0	-0.11	33,800	15,558,573,056
[4433]	26/08/31	878	880	868	873	+1.0	+0.11	96,500	15,576,415,232
[4433]	26/08/28	871	881	870	872	-38.0	-4.18	145,200	15,558,573,056
[4433]	26/08/27	909	910	908	910	+1.0	+0.11	75,800	16,236,583,936
[4433]	26/08/26	909	910	908	909	0	+0.00	35,500	16,218,741,760
[4433]	26/08/25	910	910	908	909	-1.0	-0.11	31,000	16,218,741,760
[4433]	26/08/24	910	912	908	910	0	+0.00	40,200	16,236,583,936
[4433]	26/08/21	908	911	908	910	+1.0	+0.11	27,800	16,236,583,936
[4433]	26/08/20	908	911	908	909	+2.0	+0.22	21,400	16,218,741,760
[4433]	26/08/19	908	912	906	907	-2.0	-0.22	29,100	16,183,056,384
[4433]	26/08/18	910	912	907	909	-2.0	-0.22	24,800	16,218,741,760
[4433]	26/08/17	907	912	904	911	+5.0	+0.55	37,900	16,254,426,112
[4433]	26/08/14	907	909	901	906	+1.0	+0.11	35,100	16,165,214,208
[4433]	26/08/13	906	908	899	905	+1.0	+0.11	32,900	16,147,372,032
[4433]	26/08/12	899	904	895	904	+10.0	+1.12	33,100	16,129,529,856
[4433]	26/08/10	894	899	892	894	+3.0	+0.34	25,200	15,951,106,048
[4433]	26/08/07	890	895	888	891	+4.0	+0.45	26,500	15,897,578,496
[4433]	26/08/06	885	894	884	887	+2.0	+0.23	21,000	15,826,208,768
[4433]	26/08/05	880	888	880	885	+5.0	+0.57	21,100	15,790,524,416
[4433]	26/08/04	895	895	880	880	-10.0	-1.12	37,400	15,701,311,488
[4433]	26/08/03	889	894	884	890	+3.0	+0.34	38,800	15,879,736,320
[4433]	26/07/31	895	895	886	887	-8.0	-0.89	41,100	15,826,208,768
[4433]	26/07/30	898	904	890	895	-9.0	-1.00	65,900	15,968,948,224
[4433]	26/07/29	898	908	888	904	+6.0	+0.67	64,100	16,129,529,856
[4433]	26/07/28	892	899	890	898	+5.0	+0.56	43,100	16,022,474,752
[4433]	26/07/27	883	893	883	893	+12.0	+1.36	39,200	15,933,262,848
[4433]	26/07/24	880	889	877	881	-1.0	-0.11	28,400	15,719,154,688
[4433]	26/07/23	877	884	876	882	+2.0	+0.23	29,100	15,736,996,864
[4433]	26/07/22	879	884	873	880	0	+0.00	41,600	15,701,311,488
[4433]	26/07/21	882	890	875	880	+1.0	+0.11	61,500	15,701,311,488
[4433]	26/07/17	875	891	875	879	+8	+0.92	66,000	-
[4433]	26/07/16	890	894	867	871	-27	-3.01	129,500	-
[4433]	26/07/15	900	906	898	898	+2	+0.22	36,800	-
[4433]	26/07/14	893	903	893	896	+2	+0.22	34,500	-
[4433]	26/07/13	903	911	892	894	-6	-0.67	50,300	-
[4433]	26/07/10	895	905	895	900	+5	+0.56	29,700	-
[4433]	26/07/09	898	900	893	895	-6	-0.67	36,700	-
[4433]	26/07/08	900	909	897	901	+5	+0.56	70,200	-
[4433]	26/07/07	891	898	888	896	+11	+1.24	53,000	-
[4433]	26/07/06	878	886	875	885	+14	+1.61	37,600	-
[4433]	26/07/03	872	879	867	871	+4	+0.46	40,500	-
[4433]	26/07/02	860	870	860	867	+10	+1.17	44,000	-
[4433]	26/07/01	857	858	851	857	+1	+0.12	20,300	-
[4433]	26/06/30	855	858	849	856	+3	+0.35	31,200	-
[4433]	26/06/29	837	858	837	853	+16	+1.91	42,100	-
[4433]	26/06/26	831	840	827	837	+12	+1.45	34,100	-
[4433]	26/06/25	832	837	825	825	-5	-0.60	23,700	-
[4433]	26/06/24	829	837	829	830	+1	+0.12	26,800	-
[4433]	26/06/23	827	832	824	829	+2	+0.24	23,800	-
[4433]	26/06/22	834	839	825	827	-6	-0.72	43,000	-
[4433]	26/06/19	835	839	829	833	-7	-0.83	29,100	-
[4433]	26/06/18	836	842	829	840	+4	+0.48	32,900	-
[4433]	26/06/17	830	844	830	836	+5	+0.60	26,300	-
[4433]	26/06/16	833	833	827	831	-3	-0.36	22,700	-
[4433]	26/06/15	837	841	834	834	-5	-0.60	19,200	-
[4433]	26/06/12	837	841	833	839	0	0.00	23,600	-
[4433]	26/06/11	837	840	827	839	-1	-0.12	29,900	-
[4433]	26/06/10	842	846	834	840	+4	+0.48	28,800	-
[4433]	26/06/09	838	844	836	836	0	0.00	20,900	-
[4433]	26/06/08	840	845	829	836	-5	-0.59	36,500	-
[4433]	26/06/05	827	844	827	841	+20	+2.44	50,400	-
[4433]	26/06/04	820	828	820	821	-2	-0.24	38,100	-
[4433]	26/06/03	825	825	813	823	-3	-0.36	55,800	-
[4433]	26/06/02	828	835	820	826	-4	-0.48	65,100	-
[4433]	26/06/01	851	851	830	830	-22	-2.58	81,600	-
[4433]	26/05/29	854	859	848	852	-1	-0.12	21,700	-
[4433]	26/05/28	848	853	843	853	+5	+0.59	34,200	-
[4433]	26/05/27	845	850	841	848	+4	+0.47	51,700	-
[4433]	26/05/26	843	851	843	844	+1	+0.12	31,300	-
[4433]	26/05/25	852	855	843	843	-7	-0.82	45,000	-
[4433]	26/05/22	860	860	843	850	-8.0	-0.93	82,300	-
[4433]	26/05/21	865	868	858	858	+2.0	+0.23	42,200	-
[4433]	26/05/20	865	865	855	856	-7.0	-0.81	34,100	-
[4433]	26/05/19	860	865	859	863	+8.0	+0.94	41,600	-
[4433]	26/05/18	870	870	855	855	-6.0	-0.70	34,800	-
[4433]	26/05/15	869	873	861	861	-8.0	-0.92	21,100	-
[4433]	26/05/14	874	874	862	869	-2.0	-0.23	16,500	-
[4433]	26/05/13	866	875	866	871	+10.0	+1.16	22,400	-
[4433]	26/05/12	863	867	861	861	+10.0	+1.18	39,400	-
[4433]	26/05/11	871	872	851	851	-22.0	-2.52	92,500	-
[4433]	26/05/08	877	877	868	873	+6.0	+0.69	36,500	-
[4433]	26/05/07	876	878	864	867	-5.0	-0.57	61,300	-
[4433]	26/05/01	872	873	867	872	+7.0	+0.81	45,400	-
[4433]	26/04/30	882	884	864	865	-16.0	-1.82	125,100	-
[4433]	26/04/28	885	888	880	881	-2.0	-0.23	103,900	-
[4433]	26/04/27	885	886	879	883	+2	+0.23	37,600	-
[4433]	26/04/24	889	889	876	881	-2	-0.23	81,000	-
[4433]	26/04/23	899	899	883	883	-17	-1.89	98,400	-
[4433]	26/04/22	909	909	899	900	-6	-0.66	36,400	-
[4433]	26/04/21	908	908	901	906	+2	+0.22	51,100	-
[4433]	26/04/20	909	909	898	904	+6	+0.67	39,300	-
[4433]	26/04/17	895	902	893	898	+3	+0.34	61,600	-
[4433]	26/04/16	896	901	889	895	+4	+0.45	123,400	-
[4433]	26/04/15	905	912	888	891	-29	-3.15	201,800	-
[4433]	26/04/14	925	928	916	920	0	0.00	54,800	-
[4433]	26/04/13	930	934	915	920	-16	-1.71	49,900	-
[4433]	26/04/10	943	949	933	936	-6	-0.64	33,100	-
[4433]	26/04/09	947	950	940	942	-1	-0.11	34,100	-
[4433]	26/04/08	939	948	937	943	+8	+0.86	50,900	-
[4433]	26/04/07	930	936	930	935	+5	+0.54	21,700	-
[4433]	26/04/06	930	931	927	930	+3	+0.32	18,000	-
[4433]	26/04/03	920	929	920	927	+7	+0.76	14,400	-
[4433]	26/04/02	929	935	918	920	-4	-0.43	28,700	-
[4433]	26/04/01	921	927	919	924	+17	+1.87	21,100	-
[4433]	26/03/31	905	922	902	907	+4	+0.44	34,700	-
[4433]	26/03/30	914	914	900	903	-22	-2.38	56,700	-
[4433]	26/03/27	914	926	909	925	+5	+0.54	29,400	-
[4433]	26/03/26	922	922	909	920	+1	+0.11	32,200	-
[4433]	26/03/25	917	921	914	919	+7	+0.77	28,400	-
[4433]	26/03/24	905	913	903	912	+18	+2.01	34,100	-
[4433]	26/03/23	900	901	892	894	-16	-1.76	84,200	-
[4433]	26/03/19	927	928	910	910	-25	-2.67	36,000	-
[4433]	26/03/18	926	935	926	935	+14	+1.52	29,900	-
[4433]	26/03/17	926	936	921	921	-4	-0.43	26,400	-
[4433]	26/03/16	930	935	922	925	-12	-1.28	40,900	-
[4433]	26/03/13	929	938	927	937	+6	+0.64	35,300	-
[4433]	26/03/12	935	937	928	931	-4	-0.43	44,800	-
[4433]	26/03/11	932	940	928	935	+8	+0.86	45,600	-
[4433]	26/03/10	924	927	913	927	+9	+0.98	55,300	-
[4433]	26/03/09	906	918	898	918	-9	-0.97	100,000	-
[4433]	26/03/06	925	931	919	927	0	0.00	37,400	-
[4433]	26/03/05	920	932	917	927	+22	+2.43	63,100	-
[4433]	26/03/04	912	912	895	905	-19	-2.06	146,600	-
[4433]	26/03/03	941	941	923	924	-19	-2.01	119,900	-
[4433]	26/03/02	954	956	943	943	-21	-2.18	72,800	-
[4433]	26/02/27	955	964	953	964	+12	+1.26	46,300	-
[4433]	26/02/26	940	956	940	952	-3	-0.31	66,600	-
[4433]	26/02/25	946	959	941	955	+14	+1.49	96,100	-
[4433]	26/02/24	944	948	938	941	-1	-0.11	68,000	-
[4433]	26/02/20	950	950	939	942	-9	-0.95	105,800	-
[4433]	26/02/19	957	957	948	951	-2	-0.21	103,100	-
[4433]	26/02/18	969	969	953	953	-16	-1.65	97,200	-
[4433]	26/02/17	964	971	960	969	+8	+0.83	38,200	-
[4433]	26/02/16	967	967	960	961	-4	-0.41	55,700	-
[4433]	26/02/13	981	981	963	965	-16	-1.63	69,200	-
[4433]	26/02/12	982	986	978	981	+1	+0.10	58,800	-
[4433]	26/02/10	970	983	969	980	+13	+1.34	51,300	-
[4433]	26/02/09	973	974	963	967	+2	+0.21	59,100	-
[4433]	26/02/06	971	972	961	965	-8	-0.82	65,900	-
[4433]	26/02/05	963	974	953	973	+18	+1.88	64,400	-
[4433]	26/02/04	954	962	949	955	+5	+0.53	62,000	-
[4433]	26/02/03	958	959	950	950	-4	-0.42	62,500	-
[4433]	26/02/02	961	966	952	954	-5	-0.52	54,400	-
[4433]	26/01/30	954	963	953	959	+7	+0.74	44,800	-
[4433]	26/01/29	964	964	951	952	-11	-1.14	102,800	-
[4433]	26/01/28	970	970	960	963	-7	-0.72	98,900	-
[4433]	26/01/27	972	976	967	970	-2	-0.21	57,400	-
[4433]	26/01/26	975	976	966	972	-3	-0.31	119,800	-
[4433]	26/01/23	981	982	975	975	-5	-0.51	92,300	-
[4433]	26/01/22	986	990	980	980	-5	-0.51	79,200	-
[4433]	26/01/21	995	995	983	985	-12	-1.20	109,900	-
[4433]	26/01/20	1,003	1,005	995	997	-2	-0.20	97,100	-
[4433]	26/01/19	1,011	1,011	999	999	-7	-0.70	87,300	-
[4433]	26/01/16	1,014	1,014	999	1,006	-4	-0.40	71,800	-
[4433]	26/01/15	994	1,010	985	1,010	-44	-4.17	262,500	-
[4433]	26/01/14	1,052	1,057	1,045	1,054	+4	+0.38	56,900	-
[4433]	26/01/13	1,068	1,072	1,049	1,050	-11	-1.04	61,200	-
[4433]	26/01/09	1,052	1,062	1,050	1,061	+6	+0.57	34,700	-
[4433]	26/01/08	1,055	1,058	1,047	1,055	+1	+0.09	54,100	-
[4433]	26/01/07	1,057	1,059	1,046	1,054	-3	-0.28	62,800	-
[4433]	26/01/06	1,049	1,061	1,047	1,057	+12	+1.15	38,600	-
[4433]	26/01/05	1,048	1,048	1,031	1,045	+17	+1.65	31,600	-
[4433]	25/12/30	1,030	1,033	1,026	1,028	-2	-0.19	27,900	-
[4433]	25/12/29	1,033	1,033	1,025	1,030	0	0.00	34,700	-
[4433]	25/12/26	1,028	1,031	1,025	1,030	+1	+0.10	29,000	-
[4433]	25/12/25	1,028	1,034	1,028	1,029	+1	+0.10	23,100	-
[4433]	25/12/24	1,033	1,038	1,028	1,028	-5	-0.48	19,000	-
[4433]	25/12/23	1,027	1,036	1,027	1,033	+6	+0.58	30,100	-
[4433]	25/12/22	1,040	1,040	1,027	1,027	-6	-0.58	33,200	-
[4433]	25/12/19	1,029	1,039	1,027	1,033	0	0.00	37,000	-
[4433]	25/12/18	1,030	1,034	1,025	1,033	+5	+0.49	25,700	-
[4433]	25/12/17	1,029	1,030	1,017	1,028	+7	+0.69	19,500	-
[4433]	25/12/16	1,019	1,028	1,014	1,021	+3	+0.29	45,500	-
[4433]	25/12/15	1,004	1,026	1,004	1,018	+13	+1.29	33,700	-
[4433]	25/12/12	999	1,008	995	1,005	+9	+0.90	49,800	-
[4433]	25/12/11	1,012	1,012	996	996	-14	-1.39	55,900	-
[4433]	25/12/10	1,015	1,024	1,010	1,010	-5	-0.49	19,900	-
[4433]	25/12/09	1,027	1,028	1,015	1,015	-8	-0.78	22,100	-
[4433]	25/12/08	1,022	1,030	1,017	1,023	+2	+0.20	15,900	-
[4433]	25/12/05	1,030	1,034	1,021	1,021	-14	-1.35	20,600	-
[4433]	25/12/04	1,037	1,039	1,034	1,035	+4	+0.39	13,500	-
[4433]	25/12/03	1,045	1,045	1,031	1,031	-12	-1.15	24,800	-
[4433]	25/12/02	1,052	1,053	1,039	1,043	-5	-0.48	18,400	-
[4433]	25/12/01	1,046	1,050	1,038	1,048	+6	+0.58	27,600	-
[4433]	25/11/28	1,041	1,046	1,038	1,042	-2	-0.19	39,700	-
[4433]	25/11/27	1,056	1,056	1,042	1,044	-16	-1.51	31,900	-
[4433]	25/11/26	1,050	1,061	1,050	1,060	+10	+0.95	27,700	-
[4433]	25/11/25	1,079	1,082	1,045	1,050	-32	-2.96	58,800	-
[4433]	25/11/21	1,051	1,082	1,050	1,082	+28	+2.66	58,400	-
[4433]	25/11/20	1,058	1,062	1,049	1,054	+5	+0.48	42,700	-
[4433]	25/11/19	1,034	1,050	1,031	1,049	+22	+2.14	60,200	-
[4433]	25/11/18	1,026	1,036	1,021	1,027	+1	+0.10	53,400	-
[4433]	25/11/17	1,018	1,032	1,018	1,026	+8	+0.79	36,700	-
[4433]	25/11/14	1,014	1,018	1,007	1,018	+6	+0.59	32,800	-
[4433]	25/11/13	996	1,012	996	1,012	+13	+1.30	48,500	-
[4433]	25/11/12	973	999	972	999	+25	+2.57	53,800	-
[4433]	25/11/11	983	983	967	974	-5	-0.51	37,900	-
[4433]	25/11/10	975	982	972	979	+7	+0.72	36,000	-
[4433]	25/11/07	967	974	960	972	+2	+0.21	71,300	-
[4433]	25/11/06	988	989	970	970	-22	-2.22	89,600	-
[4433]	25/11/05	990	999	984	992	-3	-0.30	81,500	-
[4433]	25/11/04	999	1,008	993	995	-6	-0.60	50,100	-
[4433]	25/10/31	1,003	1,008	992	1,001	-5	-0.50	87,000	-
[4433]	25/10/30	1,002	1,011	999	1,006	+4	+0.40	57,700	-
[4433]	25/10/29	1,011	1,015	1,002	1,002	-9	-0.89	50,000	-
[4433]	25/10/28	1,044	1,044	1,011	1,011	-35	-3.35	55,900	-
[4433]	25/10/27	1,036	1,050	1,034	1,046	+12	+1.16	32,700	-
[4433]	25/10/24	1,035	1,047	1,033	1,034	+3	+0.29	26,400	-
[4433]	25/10/23	1,030	1,040	1,022	1,031	-6	-0.58	44,200	-
[4433]	25/10/22	1,020	1,040	1,020	1,037	+12	+1.17	37,100	-
[4433]	25/10/21	1,023	1,032	1,014	1,025	+2	+0.20	73,200	-
[4433]	25/10/20	1,026	1,031	1,013	1,023	+4	+0.39	70,400	-
[4433]	25/10/17	1,020	1,029	1,011	1,019	-8	-0.78	49,400	-
[4433]	25/10/16	1,050	1,052	1,008	1,027	-1	-0.10	108,800	-
[4433]	25/10/15	1,019	1,087	1,013	1,028	+18	+1.78	185,200	-
[4433]	25/10/14	1,040	1,047	1,010	1,010	-40	-3.81	159,400	-
[4433]	25/10/10	1,074	1,074	1,050	1,050	-35	-3.23	56,200	-
[4433]	25/10/09	1,093	1,094	1,078	1,085	-8	-0.73	56,500	-
[4433]	25/10/08	1,100	1,109	1,093	1,093	-8	-0.73	55,100	-
[4433]	25/10/07	1,107	1,110	1,093	1,101	-10	-0.90	51,500	-
[4433]	25/10/06	1,090	1,115	1,080	1,111	+38	+3.54	80,800	-
[4433]	25/10/03	1,055	1,079	1,050	1,073	+18	+1.71	37,100	-
[4433]	25/10/02	1,054	1,064	1,040	1,055	+5	+0.48	60,800	-
[4433]	25/10/01	1,088	1,089	1,050	1,050	-45	-4.11	76,000	-
[4433]	25/09/30	1,110	1,110	1,095	1,095	-11	-0.99	34,100	-
[4433]	25/09/29	1,116	1,116	1,102	1,106	-13	-1.16	37,500	-
[4433]	25/09/26	1,115	1,123	1,115	1,119	-5	-0.44	23,300	-
[4433]	25/09/25	1,112	1,125	1,112	1,124	+9	+0.81	20,600	-
[4433]	25/09/24	1,121	1,122	1,113	1,115	-6	-0.54	23,500	-
[4433]	25/09/22	1,119	1,127	1,118	1,121	-1	-0.09	21,400	-
[4433]	25/09/19	1,126	1,134	1,111	1,122	-8	-0.71	37,600	-
[4433]	25/09/18	1,130	1,135	1,121	1,130	+6	+0.53	40,700	-
[4433]	25/09/17	1,138	1,138	1,121	1,124	-16	-1.40	22,700	-
[4433]	25/09/16	1,129	1,144	1,127	1,140	+11	+0.97	45,700	-
[4433]	25/09/12	1,125	1,132	1,118	1,129	+4	+0.36	42,000	-
[4433]	25/09/11	1,116	1,125	1,115	1,125	+4	+0.36	21,300	-
[4433]	25/09/10	1,113	1,123	1,108	1,121	+8	+0.72	29,500	-
[4433]	25/09/09	1,121	1,126	1,110	1,113	-9	-0.80	43,400	-
[4433]	25/09/08	1,120	1,123	1,117	1,122	+8	+0.72	25,900	-
[4433]	25/09/05	1,114	1,120	1,112	1,114	0	0.00	25,800	-