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
[7083]	26/10/29	1,490	1,492	1,452	1,477	+6.0	+0.41	7,400	3,007,208,960
[7083]	26/10/28	1,493	1,493	1,471	1,471	+8.0	+0.55	1,800	2,994,992,896
[7083]	26/10/27	1,449	1,498	1,440	1,463	+30.0	+2.09	5,200	2,978,704,640
[7083]	26/10/26	1,420	1,449	1,420	1,433	+14.0	+0.99	6,200	2,917,623,808
[7083]	26/10/23	1,421	1,421	1,408	1,419	-3.0	-0.21	3,300	2,889,119,488
[7083]	26/10/22	1,445	1,461	1,421	1,422	-23.0	-1.59	7,300	2,895,227,648
[7083]	26/10/21	1,427	1,450	1,427	1,445	+35.0	+2.48	4,200	2,942,056,192
[7083]	26/10/20	1,400	1,410	1,393	1,410	+24.0	+1.73	4,200	2,870,795,264
[7083]	26/10/19	1,400	1,400	1,376	1,386	-14.0	-1.00	3,200	2,821,930,752
[7083]	26/10/16	1,422	1,424	1,340	1,400	-34.0	-2.37	12,000	2,850,435,072
[7083]	26/10/15	1,416	1,559	1,413	1,434	+48.0	+3.46	22,000	2,919,659,776
[7083]	26/10/14	1,371	1,641	1,371	1,386	+45.0	+3.36	134,700	2,821,930,752
[7083]	26/10/13	1,304	1,357	1,304	1,341	+19.0	+1.44	3,900	2,730,309,632
[7083]	26/10/09	1,405	1,406	1,285	1,322	-74.0	-5.30	12,300	2,691,624,960
[7083]	26/10/08	1,446	1,446	1,396	1,396	-50.0	-3.46	6,100	2,842,290,944
[7083]	26/10/07	1,357	1,450	1,357	1,446	+97.0	+7.19	10,400	2,955,949,312
[7083]	26/10/06	1,359	1,360	1,320	1,349	-1.0	-0.07	6,300	2,757,659,648
[7083]	26/10/05	1,330	1,350	1,320	1,350	+30.0	+2.27	4,800	2,759,703,808
[7083]	26/10/02	1,312	1,320	1,309	1,320	+12.0	+0.92	4,100	2,698,376,960
[7083]	26/10/01	1,301	1,308	1,280	1,308	+7.0	+0.54	4,800	2,673,846,272
[7083]	26/09/30	1,286	1,340	1,263	1,301	+67.0	+5.43	13,600	2,659,536,640
[7083]	26/09/29	1,193	1,234	1,193	1,234	+41.0	+3.44	8,500	2,522,573,568
[7083]	26/09/28	1,192	1,193	1,175	1,193	+24.0	+2.05	6,400	2,438,760,448
[7083]	26/09/25	1,192	1,192	1,130	1,169	-16.0	-1.35	5,800	2,389,699,072
[7083]	26/09/24	1,196	1,196	1,161	1,185	+15.0	+1.28	6,400	2,422,406,656
[7083]	26/09/18	1,169	1,170	1,151	1,170	+20.0	+1.74	3,600	2,391,743,232
[7083]	26/09/17	1,147	1,165	1,127	1,150	+13.0	+1.14	5,300	2,350,858,752
[7083]	26/09/16	1,135	1,137	1,127	1,137	+23.0	+2.06	1,500	2,324,283,904
[7083]	26/09/15	1,119	1,121	1,111	1,114	-5.0	-0.45	3,600	2,277,266,688
[7083]	26/09/14	1,105	1,120	1,105	1,119	+14.0	+1.27	2,000	2,287,487,744
[7083]	26/09/11	1,118	1,119	1,103	1,105	-10.0	-0.90	2,700	2,258,868,736
[7083]	26/09/10	1,113	1,119	1,106	1,115	+2.0	+0.18	2,000	2,279,310,848
[7083]	26/09/09	1,115	1,115	1,107	1,113	+6.0	+0.54	2,600	2,275,222,528
[7083]	26/09/08	1,115	1,116	1,107	1,107	0	+0.00	2,300	2,262,957,056
[7083]	26/09/07	1,116	1,116	1,107	1,107	+6.0	+0.54	1,100	2,262,957,056
[7083]	26/09/04	1,099	1,101	1,099	1,101	+1.0	+0.09	1,100	2,250,691,840
[7083]	26/09/03	1,102	1,106	1,100	1,100	0	+0.00	1,600	2,248,647,424
[7083]	26/09/02	1,111	1,111	1,099	1,100	+1.0	+0.09	2,300	2,272,627,456
[7083]	26/09/01	1,103	1,110	1,096	1,099	-3.0	-0.27	2,700	2,270,561,536
[7083]	26/08/31	1,118	1,133	1,092	1,102	+14.0	+1.29	3,200	2,276,759,552
[7083]	26/08/28	1,084	1,120	1,084	1,088	+4.0	+0.37	4,700	2,247,835,136
[7083]	26/08/27	1,090	1,091	1,084	1,084	-6.0	-0.55	3,900	2,239,571,200
[7083]	26/08/26	1,099	1,099	1,084	1,090	-8.0	-0.73	2,700	2,251,967,232
[7083]	26/08/25	1,111	1,111	1,095	1,098	0	+0.00	3,700	2,268,495,360
[7083]	26/08/24	1,100	1,100	1,088	1,098	+9.0	+0.83	6,900	2,268,495,360
[7083]	26/08/21	1,086	1,108	1,086	1,089	+3.0	+0.28	3,700	2,249,901,312
[7083]	26/08/20	1,093	1,100	1,082	1,086	-13.0	-1.18	5,300	2,243,703,040
[7083]	26/08/19	1,095	1,185	1,074	1,099	+39.0	+3.68	48,000	2,270,561,536
[7083]	26/08/18	1,061	1,063	1,060	1,060	+1.0	+0.09	1,800	2,189,986,560
[7083]	26/08/17	1,077	1,077	1,059	1,059	+8.0	+0.76	3,100	2,187,920,384
[7083]	26/08/14	1,055	1,060	1,048	1,051	-8.0	-0.76	4,000	2,171,392,256
[7083]	26/08/13	1,067	1,067	1,058	1,059	+13.0	+1.24	1,100	2,187,920,384
[7083]	26/08/12	1,065	1,065	1,046	1,046	+11.0	+1.06	4,200	2,161,062,144
[7083]	26/08/10	1,021	1,040	1,021	1,035	+14.0	+1.37	2,300	2,138,335,872
[7083]	26/08/07	1,019	1,035	1,019	1,021	0	+0.00	1,000	2,109,411,584
[7083]	26/08/06	1,022	1,022	1,020	1,021	-1.0	-0.10	900	2,109,411,584
[7083]	26/08/05	1,014	1,026	1,014	1,022	+10.0	+0.99	1,100	2,111,477,504
[7083]	26/08/04	1,025	1,035	1,012	1,012	-13.0	-1.27	6,900	2,090,817,280
[7083]	26/08/03	1,071	1,071	1,025	1,025	-33.0	-3.12	8,100	2,117,675,648
[7083]	26/07/31	1,052	1,058	1,050	1,058	-1.0	-0.09	1,600	2,185,854,464
[7083]	26/07/30	1,036	1,059	1,033	1,059	+10.0	+0.95	4,800	2,187,920,384
[7083]	26/07/29	1,115	1,120	1,030	1,049	+24.0	+2.34	9,500	2,167,260,160
[7083]	26/07/28	1,102	1,103	1,025	1,025	-50.0	-4.65	18,900	2,117,675,648
[7083]	26/07/27	1,099	1,100	1,075	1,075	+3.0	+0.28	3,100	2,220,976,896
[7083]	26/07/24	1,071	1,072	1,055	1,072	-6.0	-0.56	2,300	2,214,778,880
[7083]	26/07/23	1,073	1,078	1,059	1,078	+6.0	+0.56	3,000	2,227,174,912
[7083]	26/07/22	1,072	1,088	1,072	1,072	+4.0	+0.37	3,700	2,214,778,880
[7083]	26/07/21	1,060	1,088	1,050	1,068	+38.0	+3.69	5,000	2,206,514,688
[7083]	26/07/17	1,089	1,089	1,019	1,030	-52	-4.81	6,500	-
[7083]	26/07/16	1,094	1,098	1,071	1,082	-12	-1.10	4,000	-
[7083]	26/07/15	1,000	1,096	1,000	1,094	+99	+9.95	12,900	-
[7083]	26/07/14	1,010	1,010	991	995	0	0.00	3,900	-
[7083]	26/07/13	1,005	1,005	992	995	+4	+0.40	2,000	-
[7083]	26/07/10	1,010	1,010	991	991	-19	-1.88	3,600	-
[7083]	26/07/09	990	1,010	990	1,010	+15	+1.51	2,200	-
[7083]	26/07/08	1,001	1,002	995	995	-3	-0.30	3,200	-
[7083]	26/07/07	1,014	1,014	998	998	-7	-0.70	3,100	-
[7083]	26/07/06	993	1,019	993	1,005	+21	+2.13	5,800	-
[7083]	26/07/03	983	984	970	984	+1	+0.10	3,500	-
[7083]	26/07/02	990	991	983	983	-7	-0.71	5,000	-
[7083]	26/07/01	1,008	1,008	990	990	-5	-0.50	4,800	-
[7083]	26/06/30	994	1,004	994	995	-3	-0.30	2,300	-
[7083]	26/06/29	1,027	1,027	986	998	-2	-0.20	5,100	-
[7083]	26/06/26	1,027	1,027	1,000	1,000	-27	-2.63	3,500	-
[7083]	26/06/25	1,000	1,029	995	1,027	+47	+4.80	16,200	-
[7083]	26/06/24	987	988	972	980	+1	+0.10	7,900	-
[7083]	26/06/23	971	989	971	979	+9	+0.93	6,000	-
[7083]	26/06/22	930	980	930	970	+54	+5.90	15,300	-
[7083]	26/06/19	914	916	906	916	0	0.00	3,400	-
[7083]	26/06/18	905	928	905	916	+11	+1.22	10,100	-
[7083]	26/06/17	892	905	889	905	+12	+1.34	10,600	-
[7083]	26/06/16	942	942	866	893	-4	-0.45	76,900	-
[7083]	26/06/15	897	897	871	897	+150	+20.08	80,000	-
[7083]	26/06/12	749	754	736	747	+13	+1.77	2,400	-
[7083]	26/06/11	755	756	731	734	-6	-0.81	1,800	-
[7083]	26/06/10	748	754	740	740	-2	-0.27	500	-
[7083]	26/06/09	742	754	739	742	+3	+0.41	800	-
[7083]	26/06/08	734	739	710	739	+5	+0.68	1,600	-
[7083]	26/06/05	757	759	734	734	-14	-1.87	2,400	-
[7083]	26/06/04	749	764	735	748	-1	-0.13	1,600	-
[7083]	26/06/03	761	761	749	749	-12	-1.58	5,100	-
[7083]	26/06/02	764	764	749	761	-3	-0.39	10,600	-
[7083]	26/06/01	766	766	710	764	-2	-0.26	6,800	-
[7083]	26/05/29	785	785	766	766	-4	-0.52	700	-
[7083]	26/05/28	773	773	746	770	-4	-0.52	1,500	-
[7083]	26/05/27	782	804	761	774	+7	+0.91	7,800	-
[7083]	26/05/26	763	769	750	767	+4	+0.52	1,500	-
[7083]	26/05/25	778	788	750	763	-3	-0.39	4,700	-
[7083]	26/05/22	768	785	750	766	-2.0	-0.26	4,200	-
[7083]	26/05/21	741	768	741	768	+12.0	+1.59	5,200	-
[7083]	26/05/20	757	758	743	756	+7.0	+0.93	1,400	-
[7083]	26/05/19	746	754	737	749	+3.0	+0.40	2,300	-
[7083]	26/05/18	716	750	716	746	+18.0	+2.47	5,300	-
[7083]	26/05/15	726	728	726	728	+2.0	+0.28	300	-
[7083]	26/05/14	723	726	715	726	+3.0	+0.41	900	-
[7083]	26/05/13	712	723	712	723	+15.0	+2.12	600	-
[7083]	26/05/12	708	708	708	708	0	+0.00	100	-
[7083]	26/05/11	707	708	705	708	+1.0	+0.14	900	-
[7083]	26/05/08	707	707	707	707	-2.0	-0.28	400	-
[7083]	26/05/07	716	719	709	709	0	+0.00	800	-
[7083]	26/05/01	715	715	707	709	-4.0	-0.56	900	-
[7083]	26/04/30	703	713	703	713	+7.0	+0.99	1,200	-
[7083]	26/04/28	710	710	705	706	-12.0	-1.67	500	-
[7083]	26/04/27	718	718	718	718	+9	+1.27	300	-
[7083]	26/04/24	716	716	708	709	-4	-0.56	1,600	-
[7083]	26/04/23	713	713	709	713	+4	+0.56	700	-
[7083]	26/04/22	715	715	709	709	-4	-0.56	200	-
[7083]	26/04/21	710	713	710	713	+5	+0.71	400	-
[7083]	26/04/20	711	711	708	708	-3	-0.42	500	-
[7083]	26/04/17	715	715	711	711	-8	-1.11	800	-
[7083]	26/04/16	732	732	700	719	-2	-0.28	8,100	-
[7083]	26/04/15	724	725	721	721	-10	-1.37	3,100	-
[7083]	26/04/14	725	731	725	731	+7	+0.97	800	-
[7083]	26/04/13	733	733	716	724	-3	-0.41	4,500	-
[7083]	26/04/10	727	727	718	727	+6	+0.83	400	-
[7083]	26/04/09	724	724	712	721	-3	-0.41	900	-
[7083]	26/04/08	721	730	721	724	+6	+0.84	400	-
[7083]	26/04/07	729	729	714	718	-7	-0.97	1,500	-
[7083]	26/04/06	729	729	725	725	0	0.00	1,900	-
[7083]	26/04/03	731	731	716	725	0	0.00	600	-
[7083]	26/04/02	727	728	700	725	-2	-0.28	6,000	-
[7083]	26/04/01	741	741	725	727	－	－	2,100	-
[7083]	26/03/31	－	－	－	736	－	－	0	-
[7083]	26/03/30	753	753	736	736	-19	-2.52	700	-
[7083]	26/03/27	755	755	755	755	+12	+1.62	100	-
[7083]	26/03/26	764	764	743	743	-25	-3.26	800	-
[7083]	26/03/25	776	776	755	768	+9	+1.19	3,700	-
[7083]	26/03/24	747	759	747	759	+29	+3.97	800	-
[7083]	26/03/23	753	756	730	730	-18	-2.41	1,500	-
[7083]	26/03/19	761	761	725	748	-15	-1.97	900	-
[7083]	26/03/18	755	763	744	763	+23	+3.11	1,500	-
[7083]	26/03/17	753	753	740	740	-13	-1.73	4,400	-
[7083]	26/03/16	755	768	738	753	0	0.00	1,400	-
[7083]	26/03/13	779	779	753	753	-11	-1.44	1,000	-
[7083]	26/03/12	787	787	764	764	-13	-1.67	1,400	-
[7083]	26/03/11	771	777	767	777	+12	+1.57	1,400	-
[7083]	26/03/10	752	765	745	765	+28	+3.80	2,000	-
[7083]	26/03/09	801	801	718	737	-64	-7.99	30,200	-
[7083]	26/03/06	800	807	800	801	0	0.00	2,900	-
[7083]	26/03/05	810	810	801	801	0	0.00	900	-
[7083]	26/03/04	810	810	801	801	-9	-1.11	600	-
[7083]	26/03/03	814	814	810	810	-3	-0.37	1,400	-
[7083]	26/03/02	822	822	813	813	-12	-1.45	1,400	-
[7083]	26/02/27	831	833	824	825	-6	-0.72	600	-
[7083]	26/02/26	838	838	827	831	-7	-0.84	1,100	-
[7083]	26/02/25	839	839	827	838	+4	+0.48	1,700	-
[7083]	26/02/24	822	834	822	834	+15	+1.83	1,700	-
[7083]	26/02/20	827	827	819	819	-3	-0.36	900	-
[7083]	26/02/19	825	825	822	822	-3	-0.36	800	-
[7083]	26/02/18	829	829	822	825	-4	-0.48	600	-
[7083]	26/02/17	831	833	823	829	+1	+0.12	2,800	-
[7083]	26/02/16	840	840	827	828	-4	-0.48	1,100	-
[7083]	26/02/13	840	840	831	832	-6	-0.72	800	-
[7083]	26/02/12	847	847	838	838	-1	-0.12	2,000	-
[7083]	26/02/10	845	845	839	839	-2	-0.24	2,700	-
[7083]	26/02/09	841	849	841	841	0	0.00	2,700	-
[7083]	26/02/06	849	851	841	841	-1	-0.12	400	-
[7083]	26/02/05	854	854	842	842	-1	-0.12	500	-
[7083]	26/02/04	844	844	843	843	-1	-0.12	200	-
[7083]	26/02/03	857	861	844	844	-1	-0.12	1,000	-
[7083]	26/02/02	857	857	845	845	-3	-0.35	1,300	-
[7083]	26/01/30	858	858	848	848	-8	-0.93	900	-
[7083]	26/01/29	858	858	841	856	-2	-0.23	3,700	-
[7083]	26/01/28	829	858	819	858	+28	+3.37	6,900	-
[7083]	26/01/27	832	832	830	830	-4	-0.48	2,600	-
[7083]	26/01/26	842	842	832	834	-4	-0.48	3,100	-
[7083]	26/01/23	843	843	828	838	-2	-0.24	7,100	-
[7083]	26/01/22	842	850	830	840	+1	+0.12	5,100	-
[7083]	26/01/21	840	850	839	839	-11	-1.29	4,800	-
[7083]	26/01/20	872	872	850	850	-7	-0.82	2,000	-
[7083]	26/01/19	902	902	830	857	-46	-5.09	25,900	-
[7083]	26/01/16	900	903	885	903	+14	+1.57	20,300	-
[7083]	26/01/15	899	903	859	889	+5	+0.57	17,400	-
[7083]	26/01/14	890	905	884	884	-13	-1.45	12,200	-
[7083]	26/01/13	906	910	885	897	+6	+0.67	9,200	-
[7083]	26/01/09	900	900	880	891	-5	-0.56	4,600	-
[7083]	26/01/08	880	900	874	896	+1	+0.11	19,700	-
[7083]	26/01/07	881	900	880	895	+14	+1.59	5,400	-
[7083]	26/01/06	880	885	865	881	+1	+0.11	3,700	-
[7083]	26/01/05	883	883	864	880	+7	+0.80	3,800	-
[7083]	25/12/30	845	888	839	873	+28	+3.31	10,600	-
[7083]	25/12/29	820	845	820	845	+22	+2.67	7,000	-
[7083]	25/12/26	825	836	819	823	-2	-0.24	6,900	-
[7083]	25/12/25	816	840	816	825	+5	+0.61	10,300	-
[7083]	25/12/24	834	836	820	820	-14	-1.68	5,800	-
[7083]	25/12/23	835	838	827	834	+2	+0.24	5,400	-
[7083]	25/12/22	840	840	832	832	-6	-0.72	5,400	-
[7083]	25/12/19	830	840	825	838	-24	-2.78	18,100	-
[7083]	25/12/18	870	871	862	862	-8	-0.92	1,700	-
[7083]	25/12/17	872	872	860	870	+1	+0.12	4,100	-
[7083]	25/12/16	869	872	847	869	-1	-0.11	3,900	-
[7083]	25/12/15	872	872	841	870	+2	+0.23	6,800	-
[7083]	25/12/12	865	871	862	868	+4	+0.46	1,300	-
[7083]	25/12/11	889	889	862	864	-25	-2.81	3,000	-
[7083]	25/12/10	887	899	880	889	+2	+0.23	4,400	-
[7083]	25/12/09	885	901	874	887	+2	+0.23	4,800	-
[7083]	25/12/08	884	886	872	885	+5	+0.57	1,500	-
[7083]	25/12/05	883	883	871	880	-2	-0.23	1,200	-
[7083]	25/12/04	878	882	877	882	+11	+1.26	1,200	-
[7083]	25/12/03	867	880	867	871	+6	+0.69	4,200	-
[7083]	25/12/02	888	888	849	865	-14	-1.59	9,000	-
[7083]	25/12/01	889	889	865	879	+3	+0.34	7,500	-
[7083]	25/11/28	875	876	859	876	+6	+0.69	1,900	-
[7083]	25/11/27	881	881	847	870	+7	+0.81	4,700	-
[7083]	25/11/26	878	878	853	863	-1	-0.12	4,500	-
[7083]	25/11/25	859	880	853	864	+8	+0.93	4,500	-
[7083]	25/11/21	853	859	839	856	+3	+0.35	4,300	-
[7083]	25/11/20	851	863	839	853	+2	+0.24	5,200	-
[7083]	25/11/19	886	888	836	851	-35	-3.95	7,900	-
[7083]	25/11/18	879	886	867	886	+19	+2.19	3,200	-
[7083]	25/11/17	882	882	867	867	-4	-0.46	1,900	-
[7083]	25/11/14	857	874	850	871	+21	+2.47	4,300	-
[7083]	25/11/13	841	850	838	850	+11	+1.31	1,600	-
[7083]	25/11/12	832	840	824	839	+7	+0.84	1,300	-
[7083]	25/11/11	830	833	829	832	+2	+0.24	700	-
[7083]	25/11/10	828	830	824	830	+2	+0.24	3,700	-
[7083]	25/11/07	834	834	824	828	-6	-0.72	2,100	-
[7083]	25/11/06	840	840	833	834	-6	-0.71	2,700	-
[7083]	25/11/05	843	843	819	840	-3	-0.36	5,300	-
[7083]	25/11/04	871	871	843	843	-17	-1.98	5,800	-
[7083]	25/10/31	860	870	847	860	-3	-0.35	3,600	-
[7083]	25/10/30	871	871	858	863	-9	-1.03	2,200	-
[7083]	25/10/29	868	874	856	872	+4	+0.46	1,900	-
[7083]	25/10/28	881	881	863	868	-13	-1.48	2,100	-
[7083]	25/10/27	886	886	863	881	+9	+1.03	2,500	-
[7083]	25/10/24	877	886	869	872	-4	-0.46	3,800	-
[7083]	25/10/23	875	879	870	876	+5	+0.57	2,300	-
[7083]	25/10/22	861	876	861	871	+4	+0.46	3,300	-
[7083]	25/10/21	869	891	867	867	-2	-0.23	4,500	-
[7083]	25/10/20	875	879	868	869	-1	-0.11	6,500	-
[7083]	25/10/17	881	897	868	870	-26	-2.90	14,600	-
[7083]	25/10/16	888	904	881	896	+17	+1.93	13,700	-
[7083]	25/10/15	884	884	871	879	-1	-0.11	1,800	-
[7083]	25/10/14	881	897	869	880	-2	-0.23	2,300	-
[7083]	25/10/10	898	898	880	882	-8	-0.90	1,000	-
[7083]	25/10/09	889	898	883	890	+4	+0.45	7,800	-
[7083]	25/10/08	885	900	880	886	-1	-0.11	3,600	-
[7083]	25/10/07	866	887	866	887	+17	+1.95	4,000	-
[7083]	25/10/06	882	882	863	870	-6	-0.68	7,600	-
[7083]	25/10/03	870	876	863	876	+7	+0.81	1,800	-
[7083]	25/10/02	877	877	852	869	-4	-0.46	5,100	-
[7083]	25/10/01	874	874	862	873	-1	-0.11	900	-
[7083]	25/09/30	875	882	863	874	+3	+0.34	2,200	-
[7083]	25/09/29	888	903	871	871	-16	-1.80	3,100	-
[7083]	25/09/26	895	895	880	887	-7	-0.78	1,200	-
[7083]	25/09/25	898	898	888	894	-5	-0.56	2,600	-
[7083]	25/09/24	900	900	878	899	-2	-0.22	1,100	-
[7083]	25/09/22	892	902	886	901	+16	+1.81	4,000	-
[7083]	25/09/19	899	912	885	885	-4	-0.45	2,500	-
[7083]	25/09/18	887	902	871	889	+2	+0.23	2,400	-
[7083]	25/09/17	871	893	871	887	+17	+1.95	2,300	-
[7083]	25/09/16	907	907	861	870	-37	-4.08	11,200	-
[7083]	25/09/12	905	909	897	907	-2	-0.22	600	-
[7083]	25/09/11	910	910	895	909	-1	-0.11	300	-
[7083]	25/09/10	902	922	891	910	+8	+0.89	3,600	-
[7083]	25/09/09	913	913	901	902	-11	-1.20	500	-
[7083]	25/09/08	916	931	901	913	+12	+1.33	2,000	-
[7083]	25/09/05	918	921	895	901	-12	-1.31	8,500	-