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
[5464]	26/10/30	880	892	854	884	-1.0	-0.11	154,700	33,570,992,128
[5464]	26/10/29	856	885	856	885	+19.0	+2.19	296,600	33,608,968,192
[5464]	26/10/28	868	875	856	866	+2.0	+0.23	89,600	32,887,420,928
[5464]	26/10/27	872	876	860	864	-10.0	-1.14	52,500	32,811,468,800
[5464]	26/10/26	878	881	874	874	-2.0	-0.23	42,500	33,191,229,440
[5464]	26/10/23	884	889	875	876	-9.0	-1.02	33,100	33,267,183,616
[5464]	26/10/22	889	890	885	885	-3.0	-0.34	22,700	33,608,968,192
[5464]	26/10/21	885	888	878	888	+9.0	+1.02	23,600	33,722,898,432
[5464]	26/10/20	878	884	874	879	-3.0	-0.34	23,900	33,381,111,808
[5464]	26/10/19	889	892	878	882	-7.0	-0.79	23,600	33,495,040,000
[5464]	26/10/16	874	889	873	889	+17.0	+1.95	49,100	33,760,874,496
[5464]	26/10/15	869	872	864	872	-1.0	-0.11	43,300	33,115,277,312
[5464]	26/10/14	861	873	860	873	+9.0	+1.04	20,500	33,153,253,376
[5464]	26/10/13	860	869	859	864	+8.0	+0.93	24,600	32,811,468,800
[5464]	26/10/09	857	867	854	856	-1.0	-0.12	29,100	32,507,658,240
[5464]	26/10/08	870	870	856	857	-17.0	-1.95	42,000	32,545,634,304
[5464]	26/10/07	890	890	873	874	-23.0	-2.56	38,300	33,191,229,440
[5464]	26/10/06	881	898	881	897	+16.0	+1.82	31,800	34,064,683,008
[5464]	26/10/05	894	895	881	881	-14.0	-1.56	37,400	33,457,063,936
[5464]	26/10/02	905	905	894	895	-13.0	-1.43	51,500	33,988,730,880
[5464]	26/10/01	908	916	905	908	-5.0	-0.55	33,800	34,482,421,760
[5464]	26/09/30	910	917	906	913	+3.0	+0.33	31,500	34,672,304,128
[5464]	26/09/29	920	924	910	910	-31.0	-3.29	47,900	34,558,373,888
[5464]	26/09/28	940	941	933	941	+1.0	+0.11	29,200	35,735,638,016
[5464]	26/09/25	934	940	933	940	+6.0	+0.64	26,400	35,697,659,904
[5464]	26/09/24	932	939	931	934	-6.0	-0.64	28,500	35,469,803,520
[5464]	26/09/18	940	941	935	940	0	+0.00	23,300	35,697,659,904
[5464]	26/09/17	930	940	930	940	+5.0	+0.53	21,700	35,697,659,904
[5464]	26/09/16	929	935	927	935	+2.0	+0.21	22,900	35,507,781,632
[5464]	26/09/15	928	934	923	933	+6.0	+0.65	16,900	35,431,829,504
[5464]	26/09/14	914	927	914	927	+13.0	+1.42	12,700	35,203,969,024
[5464]	26/09/11	921	925	914	914	-10.0	-1.08	42,100	34,710,278,144
[5464]	26/09/10	923	929	923	924	-1.0	-0.11	15,300	35,090,042,880
[5464]	26/09/09	930	937	925	925	-6.0	-0.64	29,900	35,128,016,896
[5464]	26/09/08	935	940	931	931	-8.0	-0.85	21,700	35,355,877,376
[5464]	26/09/07	944	947	935	939	-7.0	-0.74	25,300	35,659,685,888
[5464]	26/09/04	939	946	937	946	+4.0	+0.42	16,700	35,925,520,384
[5464]	26/09/03	937	945	937	942	+4.0	+0.43	20,000	35,773,616,128
[5464]	26/09/02	941	943	933	938	-6.0	-0.64	32,300	35,621,707,776
[5464]	26/09/01	942	951	942	944	+2.0	+0.21	30,800	35,849,568,256
[5464]	26/08/31	940	951	936	942	-1.0	-0.11	18,500	35,773,616,128
[5464]	26/08/28	946	951	943	943	-5.0	-0.53	28,100	35,811,590,144
[5464]	26/08/27	951	956	948	948	-5.0	-0.52	12,800	36,001,472,512
[5464]	26/08/26	951	957	947	953	-1.0	-0.10	16,700	36,191,354,880
[5464]	26/08/25	958	958	945	954	-4.0	-0.42	13,200	36,229,328,896
[5464]	26/08/24	945	959	941	958	+13.0	+1.38	22,600	36,381,233,152
[5464]	26/08/21	936	948	936	945	-2.0	-0.21	14,400	35,887,542,272
[5464]	26/08/20	942	947	934	947	+7.0	+0.74	17,100	35,963,494,400
[5464]	26/08/19	954	956	931	940	-14.0	-1.47	24,000	35,697,659,904
[5464]	26/08/18	949	954	948	954	0	+0.00	12,400	36,229,328,896
[5464]	26/08/17	963	964	950	954	-8.0	-0.83	21,900	36,229,328,896
[5464]	26/08/14	945	962	939	962	+15.0	+1.58	32,300	36,533,137,408
[5464]	26/08/13	940	947	938	947	+3.0	+0.32	15,500	35,963,494,400
[5464]	26/08/12	945	945	935	944	+4.0	+0.43	12,900	35,849,568,256
[5464]	26/08/10	943	943	936	940	+4.0	+0.43	15,300	35,697,659,904
[5464]	26/08/07	938	944	936	936	-4.0	-0.43	16,200	35,545,755,648
[5464]	26/08/06	932	950	932	940	+8.0	+0.86	27,200	35,697,659,904
[5464]	26/08/05	937	940	931	932	-3.0	-0.32	13,400	35,393,851,392
[5464]	26/08/04	936	944	929	935	-1.0	-0.11	32,600	35,507,781,632
[5464]	26/08/03	957	957	933	936	-24.0	-2.50	28,000	35,545,755,648
[5464]	26/07/31	955	965	948	960	+1.0	+0.10	36,100	36,457,185,280
[5464]	26/07/30	958	968	955	959	-7.0	-0.72	34,500	36,419,211,264
[5464]	26/07/29	952	966	949	966	+12.0	+1.26	25,000	36,685,045,760
[5464]	26/07/28	957	957	939	954	-4.0	-0.42	17,700	36,229,328,896
[5464]	26/07/27	957	960	950	958	+7.0	+0.74	14,000	36,381,233,152
[5464]	26/07/24	948	956	948	951	-7.0	-0.73	13,800	36,115,398,656
[5464]	26/07/23	960	960	955	958	-3.0	-0.31	6,800	36,381,233,152
[5464]	26/07/22	950	961	949	961	+12.0	+1.26	20,000	36,495,163,392
[5464]	26/07/21	956	956	947	949	+8.0	+0.85	13,300	36,039,446,528
[5464]	26/07/17	954	967	941	941	-18	-1.88	16,800	-
[5464]	26/07/16	964	964	954	959	-5	-0.52	32,200	-
[5464]	26/07/15	960	965	953	964	+5	+0.52	30,900	-
[5464]	26/07/14	947	959	944	959	+22	+2.35	25,100	-
[5464]	26/07/13	948	954	937	937	-6	-0.64	23,800	-
[5464]	26/07/10	951	952	939	943	0	0.00	26,600	-
[5464]	26/07/09	957	957	943	943	-7	-0.74	6,200	-
[5464]	26/07/08	952	959	947	950	-2	-0.21	16,700	-
[5464]	26/07/07	950	957	944	952	+3	+0.32	11,600	-
[5464]	26/07/06	950	956	942	949	-1	-0.11	12,100	-
[5464]	26/07/03	954	954	948	950	-1	-0.11	12,000	-
[5464]	26/07/02	923	951	923	951	+30	+3.26	35,300	-
[5464]	26/07/01	942	942	921	921	-14	-1.50	29,100	-
[5464]	26/06/30	936	938	928	935	-11	-1.16	24,100	-
[5464]	26/06/29	936	946	929	946	+13	+1.39	35,100	-
[5464]	26/06/26	929	939	926	933	+3	+0.32	19,000	-
[5464]	26/06/25	933	948	925	930	-8	-0.85	32,900	-
[5464]	26/06/24	933	950	931	938	+8	+0.86	17,000	-
[5464]	26/06/23	940	940	930	930	-9	-0.96	13,600	-
[5464]	26/06/22	933	943	933	939	+2	+0.21	13,700	-
[5464]	26/06/19	930	942	930	937	+7	+0.75	9,400	-
[5464]	26/06/18	932	940	930	930	-6	-0.64	14,000	-
[5464]	26/06/17	941	950	936	936	-11	-1.16	16,700	-
[5464]	26/06/16	954	954	942	947	+1	+0.11	21,700	-
[5464]	26/06/15	949	955	946	946	+9	+0.96	17,400	-
[5464]	26/06/12	939	944	935	937	+8	+0.86	24,500	-
[5464]	26/06/11	940	940	923	929	-7	-0.75	16,800	-
[5464]	26/06/10	922	942	922	936	+4	+0.43	20,400	-
[5464]	26/06/09	939	942	928	932	-7	-0.75	23,000	-
[5464]	26/06/08	928	950	928	939	-2	-0.21	36,100	-
[5464]	26/06/05	934	945	934	941	+7	+0.75	13,300	-
[5464]	26/06/04	935	955	929	934	+2	+0.21	36,900	-
[5464]	26/06/03	926	933	920	932	+16	+1.75	17,000	-
[5464]	26/06/02	932	932	916	916	-26	-2.76	31,700	-
[5464]	26/06/01	961	963	942	942	-24	-2.48	30,900	-
[5464]	26/05/29	957	978	957	966	+4	+0.42	14,800	-
[5464]	26/05/28	954	968	954	962	-3	-0.31	30,800	-
[5464]	26/05/27	945	976	937	965	+20	+2.12	55,300	-
[5464]	26/05/26	931	945	929	945	+11	+1.18	17,300	-
[5464]	26/05/25	929	944	928	934	+1	+0.11	19,300	-
[5464]	26/05/22	933	944	923	933	+6.0	+0.65	18,000	-
[5464]	26/05/21	929	938	927	927	-3.0	-0.32	11,400	-
[5464]	26/05/20	930	934	919	930	-5.0	-0.53	25,200	-
[5464]	26/05/19	931	950	931	935	+5.0	+0.54	26,400	-
[5464]	26/05/18	940	945	925	930	-19.0	-2.00	19,900	-
[5464]	26/05/15	948	952	940	949	+11.0	+1.17	26,600	-
[5464]	26/05/14	937	943	929	938	+3.0	+0.32	24,900	-
[5464]	26/05/13	943	956	935	935	-12.0	-1.27	20,700	-
[5464]	26/05/12	957	960	944	947	+3.0	+0.32	20,000	-
[5464]	26/05/11	965	967	938	944	-22.0	-2.28	58,300	-
[5464]	26/05/08	946	988	911	966	+20.0	+2.11	184,900	-
[5464]	26/05/07	941	954	940	946	+6.0	+0.64	14,900	-
[5464]	26/05/01	932	942	931	940	+3.0	+0.32	21,000	-
[5464]	26/04/30	935	944	935	937	-12.0	-1.26	27,100	-
[5464]	26/04/28	937	949	937	949	+12.0	+1.28	26,300	-
[5464]	26/04/27	935	941	928	937	-3	-0.32	40,700	-
[5464]	26/04/24	939	950	928	940	0	0.00	49,700	-
[5464]	26/04/23	946	948	931	940	-9	-0.95	39,500	-
[5464]	26/04/22	955	955	947	949	-11	-1.15	18,800	-
[5464]	26/04/21	968	968	960	960	-2	-0.21	14,700	-
[5464]	26/04/20	967	968	960	962	-5	-0.52	18,600	-
[5464]	26/04/17	963	969	948	967	0	0.00	34,100	-
[5464]	26/04/16	971	971	964	967	+1	+0.10	25,700	-
[5464]	26/04/15	969	971	960	966	+2	+0.21	21,100	-
[5464]	26/04/14	967	968	958	964	-1	-0.10	19,800	-
[5464]	26/04/13	973	975	960	965	-10	-1.03	22,500	-
[5464]	26/04/10	983	989	972	975	-2	-0.20	18,600	-
[5464]	26/04/09	984	987	977	977	-7	-0.71	15,600	-
[5464]	26/04/08	982	987	976	984	+13	+1.34	26,300	-
[5464]	26/04/07	966	972	966	971	+1	+0.10	13,500	-
[5464]	26/04/06	972	976	969	970	-4	-0.41	16,300	-
[5464]	26/04/03	962	978	962	974	+12	+1.25	12,400	-
[5464]	26/04/02	971	978	961	962	-9	-0.93	21,500	-
[5464]	26/04/01	974	974	962	971	+27	+2.86	24,200	-
[5464]	26/03/31	951	963	944	944	-7	-0.74	48,500	-
[5464]	26/03/30	950	955	933	951	-30	-3.06	66,000	-
[5464]	26/03/27	980	985	969	981	+7	+0.72	45,600	-
[5464]	26/03/26	985	985	962	974	-8	-0.81	30,200	-
[5464]	26/03/25	980	984	976	982	+11	+1.13	33,400	-
[5464]	26/03/24	969	973	965	971	+19	+2.00	20,300	-
[5464]	26/03/23	971	973	952	952	-28	-2.86	51,600	-
[5464]	26/03/19	971	1,000	968	980	-5	-0.51	89,800	-
[5464]	26/03/18	975	986	974	985	+17	+1.76	25,200	-
[5464]	26/03/17	976	979	968	968	-1	-0.10	19,600	-
[5464]	26/03/16	976	976	963	969	+2	+0.21	30,500	-
[5464]	26/03/13	957	977	957	967	-5	-0.51	54,000	-
[5464]	26/03/12	980	980	963	972	-10	-1.02	45,500	-
[5464]	26/03/11	994	999	982	982	-2	-0.20	22,500	-
[5464]	26/03/10	985	992	976	984	+9	+0.92	25,200	-
[5464]	26/03/09	975	985	954	975	-15	-1.52	93,000	-
[5464]	26/03/06	996	1,001	990	990	-15	-1.49	35,700	-
[5464]	26/03/05	1,010	1,022	1,002	1,005	+8	+0.80	31,700	-
[5464]	26/03/04	1,016	1,021	995	997	-49	-4.68	94,200	-
[5464]	26/03/03	1,019	1,053	1,017	1,046	+26	+2.55	175,700	-
[5464]	26/03/02	1,010	1,027	1,010	1,020	-1	-0.10	42,900	-
[5464]	26/02/27	1,009	1,021	1,007	1,021	+11	+1.09	49,400	-
[5464]	26/02/26	1,030	1,030	1,007	1,010	-18	-1.75	48,100	-
[5464]	26/02/25	1,022	1,034	1,008	1,028	+6	+0.59	105,100	-
[5464]	26/02/24	1,003	1,028	1,003	1,022	+19	+1.89	42,600	-
[5464]	26/02/20	997	1,007	996	1,003	-1	-0.10	49,300	-
[5464]	26/02/19	1,002	1,005	995	1,004	-1	-0.10	34,900	-
[5464]	26/02/18	1,009	1,014	1,005	1,005	+5	+0.50	24,900	-
[5464]	26/02/17	1,002	1,012	1,000	1,000	-2	-0.20	24,800	-
[5464]	26/02/16	1,007	1,007	994	1,002	+5	+0.50	32,200	-
[5464]	26/02/13	1,015	1,019	997	997	-21	-2.06	34,800	-
[5464]	26/02/12	1,015	1,027	1,013	1,018	+8	+0.79	29,000	-
[5464]	26/02/10	1,017	1,020	1,008	1,010	+1	+0.10	21,200	-
[5464]	26/02/09	1,020	1,020	999	1,009	+9	+0.90	35,200	-
[5464]	26/02/06	1,008	1,012	998	1,000	-10	-0.99	22,500	-
[5464]	26/02/05	1,028	1,028	1,010	1,010	-8	-0.79	26,300	-
[5464]	26/02/04	1,011	1,026	1,005	1,018	+11	+1.09	33,200	-
[5464]	26/02/03	999	1,010	999	1,007	+8	+0.80	26,500	-
[5464]	26/02/02	1,014	1,014	997	999	-4	-0.40	28,800	-
[5464]	26/01/30	1,009	1,012	995	1,003	-6	-0.59	33,100	-
[5464]	26/01/29	1,004	1,014	994	1,009	+6	+0.60	43,000	-
[5464]	26/01/28	1,009	1,018	1,003	1,003	-6	-0.59	22,100	-
[5464]	26/01/27	1,021	1,024	1,004	1,009	-15	-1.46	36,600	-
[5464]	26/01/26	1,025	1,034	1,020	1,024	-10	-0.97	32,200	-
[5464]	26/01/23	1,049	1,055	1,033	1,034	-13	-1.24	22,500	-
[5464]	26/01/22	1,042	1,052	1,040	1,047	+9	+0.87	23,200	-
[5464]	26/01/21	1,024	1,042	1,023	1,038	+11	+1.07	32,100	-
[5464]	26/01/20	1,041	1,041	1,027	1,027	-17	-1.63	21,500	-
[5464]	26/01/19	1,058	1,058	1,040	1,044	-14	-1.32	12,500	-
[5464]	26/01/16	1,046	1,058	1,035	1,058	+5	+0.47	30,600	-
[5464]	26/01/15	1,062	1,062	1,047	1,053	-3	-0.28	25,000	-
[5464]	26/01/14	1,045	1,063	1,045	1,056	+13	+1.25	24,300	-
[5464]	26/01/13	1,035	1,052	1,027	1,043	+16	+1.56	37,400	-
[5464]	26/01/09	1,023	1,031	1,021	1,027	+6	+0.59	16,400	-
[5464]	26/01/08	1,024	1,037	1,021	1,021	-11	-1.07	13,100	-
[5464]	26/01/07	1,023	1,041	1,023	1,032	0	0.00	20,000	-
[5464]	26/01/06	1,021	1,036	1,020	1,032	+9	+0.88	22,500	-
[5464]	26/01/05	1,022	1,033	1,021	1,023	+1	+0.10	16,600	-
[5464]	25/12/30	1,029	1,029	1,021	1,022	+2	+0.20	9,500	-
[5464]	25/12/29	1,030	1,033	1,020	1,020	-6	-0.58	31,300	-
[5464]	25/12/26	1,022	1,026	1,019	1,026	+7	+0.69	13,300	-
[5464]	25/12/25	1,017	1,022	1,015	1,019	+2	+0.20	5,800	-
[5464]	25/12/24	1,026	1,032	1,016	1,017	-9	-0.88	16,700	-
[5464]	25/12/23	1,017	1,032	1,012	1,026	+13	+1.28	31,800	-
[5464]	25/12/22	1,010	1,016	1,009	1,013	+6	+0.60	13,900	-
[5464]	25/12/19	994	1,012	994	1,007	+11	+1.10	49,600	-
[5464]	25/12/18	997	1,004	990	996	-1	-0.10	29,200	-
[5464]	25/12/17	993	999	992	997	+1	+0.10	11,700	-
[5464]	25/12/16	1,017	1,017	996	996	-10	-0.99	37,500	-
[5464]	25/12/15	1,006	1,010	996	1,006	+4	+0.40	25,800	-
[5464]	25/12/12	1,007	1,012	949	1,002	+9	+0.91	58,800	-
[5464]	25/12/11	999	1,003	993	993	-4	-0.40	19,900	-
[5464]	25/12/10	1,008	1,016	997	997	-7	-0.70	20,800	-
[5464]	25/12/09	985	1,020	974	1,004	+17	+1.72	88,000	-
[5464]	25/12/08	985	992	985	987	-3	-0.30	14,300	-
[5464]	25/12/05	978	1,002	978	990	+7	+0.71	31,900	-
[5464]	25/12/04	977	992	977	983	+3	+0.31	28,800	-
[5464]	25/12/03	974	991	974	980	-1	-0.10	36,000	-
[5464]	25/12/02	999	999	981	981	-8	-0.81	30,500	-
[5464]	25/12/01	1,006	1,006	989	989	-23	-2.27	30,300	-
[5464]	25/11/28	999	1,012	999	1,012	+8	+0.80	16,200	-
[5464]	25/11/27	1,010	1,010	1,000	1,004	-6	-0.59	16,400	-
[5464]	25/11/26	1,010	1,015	1,002	1,010	+11	+1.10	22,000	-
[5464]	25/11/25	1,010	1,010	994	999	-7	-0.70	13,700	-
[5464]	25/11/21	987	1,006	987	1,006	+15	+1.51	29,200	-
[5464]	25/11/20	986	1,001	976	991	+17	+1.75	42,800	-
[5464]	25/11/19	989	991	970	974	-12	-1.22	41,900	-
[5464]	25/11/18	988	998	975	986	-4	-0.40	37,200	-
[5464]	25/11/17	1,004	1,004	988	990	-9	-0.90	29,100	-
[5464]	25/11/14	989	1,006	988	999	+5	+0.50	21,400	-
[5464]	25/11/13	991	999	977	994	+3	+0.30	31,300	-
[5464]	25/11/12	979	1,025	979	991	+15	+1.54	70,500	-
[5464]	25/11/11	967	993	959	976	+4	+0.41	68,900	-
[5464]	25/11/10	985	985	960	972	+2	+0.21	44,100	-
[5464]	25/11/07	972	999	939	970	-11	-1.12	127,700	-
[5464]	25/11/06	931	998	922	981	+47	+5.03	154,600	-
[5464]	25/11/05	940	942	903	934	-3	-0.32	67,200	-
[5464]	25/11/04	961	971	923	937	-24	-2.50	79,900	-
[5464]	25/10/31	992	992	947	961	-16	-1.64	66,500	-
[5464]	25/10/30	956	990	956	977	+6	+0.62	232,500	-
[5464]	25/10/29	975	981	958	971	-8	-0.82	94,500	-
[5464]	25/10/28	999	999	974	979	-30	-2.97	48,600	-
[5464]	25/10/27	1,007	1,014	1,004	1,009	+2	+0.20	28,100	-
[5464]	25/10/24	998	1,007	991	1,007	+6	+0.60	24,600	-
[5464]	25/10/23	996	1,015	996	1,001	-7	-0.69	27,300	-
[5464]	25/10/22	998	1,011	989	1,008	+10	+1.00	63,200	-
[5464]	25/10/21	999	1,003	976	998	-1	-0.10	71,600	-
[5464]	25/10/20	996	1,005	990	999	+3	+0.30	23,400	-
[5464]	25/10/17	1,006	1,013	996	996	-7	-0.70	35,300	-
[5464]	25/10/16	1,000	1,017	982	1,003	+6	+0.60	66,200	-
[5464]	25/10/15	997	1,006	994	997	+9	+0.91	43,900	-
[5464]	25/10/14	980	1,009	974	988	-7	-0.70	68,600	-
[5464]	25/10/10	988	1,010	986	995	-14	-1.39	55,700	-
[5464]	25/10/09	989	1,019	989	1,009	+11	+1.10	55,600	-
[5464]	25/10/08	1,005	1,011	975	998	-1	-0.10	84,000	-
[5464]	25/10/07	956	1,013	954	999	+40	+4.17	132,600	-
[5464]	25/10/06	947	970	945	959	+12	+1.27	54,400	-
[5464]	25/10/03	940	952	940	947	+7	+0.74	29,000	-
[5464]	25/10/02	934	952	926	940	+13	+1.40	37,000	-
[5464]	25/10/01	953	960	921	927	-33	-3.44	70,500	-
[5464]	25/09/30	954	976	939	960	+5	+0.52	52,200	-
[5464]	25/09/29	970	970	951	955	-22	-2.25	40,500	-
[5464]	25/09/26	973	977	970	977	+3	+0.31	42,200	-
[5464]	25/09/25	961	974	961	974	+13	+1.35	21,800	-
[5464]	25/09/24	956	966	956	961	+1	+0.10	18,700	-
[5464]	25/09/22	955	970	954	960	0	0.00	28,100	-
[5464]	25/09/19	955	972	950	960	+5	+0.52	38,100	-
[5464]	25/09/18	951	960	945	955	+7	+0.74	21,800	-
[5464]	25/09/17	950	960	933	948	-9	-0.94	40,700	-
[5464]	25/09/16	963	963	952	957	-4	-0.42	21,300	-
[5464]	25/09/12	952	961	950	961	+4	+0.42	31,500	-
[5464]	25/09/11	942	964	942	957	+14	+1.48	33,700	-
[5464]	25/09/10	958	958	941	943	-12	-1.26	23,800	-
[5464]	25/09/09	955	970	942	955	+5	+0.53	34,300	-
[5464]	25/09/08	943	950	942	950	+14	+1.50	13,900	-
[5464]	25/09/05	928	942	925	936	+4	+0.43	18,100	-