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
[9307]	26/10/29	912	912	890	902	-32.0	-3.43	14,200	14,704,858,112
[9307]	26/10/28	930	968	915	934	+2.0	+0.21	5,200	15,226,539,008
[9307]	26/10/27	924	932	921	932	+12.0	+1.30	3,000	15,193,933,824
[9307]	26/10/26	919	920	919	920	+5.0	+0.55	300	14,998,303,744
[9307]	26/10/23	920	925	913	915	-5.0	-0.54	6,400	14,916,791,296
[9307]	26/10/22	930	935	920	920	-5.0	-0.54	4,900	14,998,303,744
[9307]	26/10/21	921	936	921	925	+5.0	+0.54	1,500	15,079,816,192
[9307]	26/10/20	937	948	918	920	-21.0	-2.23	5,100	14,998,303,744
[9307]	26/10/19	947	947	941	941	-6.0	-0.63	300	15,340,656,640
[9307]	26/10/16	955	960	947	947	-13.0	-1.35	3,200	15,438,471,168
[9307]	26/10/15	951	960	920	960	0	+0.00	16,400	15,650,404,352
[9307]	26/10/14	960	960	950	960	+3.0	+0.31	1,200	15,650,404,352
[9307]	26/10/13	960	960	957	957	-15.0	-1.54	1,500	15,601,496,064
[9307]	26/10/09	950	972	950	972	+22.0	+2.32	1,000	15,846,033,408
[9307]	26/10/08	946	950	935	950	0	+0.00	1,700	15,487,378,432
[9307]	26/10/07	966	966	950	950	-16.0	-1.66	3,700	15,487,378,432
[9307]	26/10/06	964	979	964	966	+1.0	+0.10	2,500	15,748,218,880
[9307]	26/10/05	988	988	965	965	-27.0	-2.72	5,200	15,731,916,800
[9307]	26/10/02	994	1,006	992	992	-2.0	-0.20	23,900	16,172,084,224
[9307]	26/10/01	999	1,005	976	994	-5.0	-0.50	14,000	16,204,689,408
[9307]	26/09/30	930	999	924	999	+69.0	+7.42	73,100	16,286,201,856
[9307]	26/09/29	923	930	923	930	-9.0	-0.96	800	15,161,328,640
[9307]	26/09/28	936	951	936	939	0	+0.00	2,400	15,308,051,456
[9307]	26/09/25	923	939	920	939	+16.0	+1.73	14,800	15,308,051,456
[9307]	26/09/24	929	937	916	923	-6.0	-0.65	11,700	15,047,211,008
[9307]	26/09/18	930	936	924	929	+5.0	+0.54	6,300	15,145,026,560
[9307]	26/09/17	934	937	924	924	-7.0	-0.75	4,900	15,063,514,112
[9307]	26/09/16	929	934	922	931	+4.0	+0.43	2,900	15,177,630,720
[9307]	26/09/15	930	931	917	927	-11.0	-1.17	6,500	15,112,421,376
[9307]	26/09/14	927	940	923	938	+13.0	+1.41	5,700	15,291,748,352
[9307]	26/09/11	942	942	919	925	-16.0	-1.70	6,700	15,079,816,192
[9307]	26/09/10	946	947	941	941	-5.0	-0.53	2,800	15,340,656,640
[9307]	26/09/09	965	970	945	946	-17.0	-1.77	6,900	15,422,169,088
[9307]	26/09/08	980	980	962	963	-7.0	-0.72	6,700	15,699,311,616
[9307]	26/09/07	970	985	970	970	0	+0.00	1,100	15,813,429,248
[9307]	26/09/04	972	981	970	970	-1.0	-0.10	2,900	15,813,429,248
[9307]	26/09/03	987	990	970	971	-17.0	-1.72	4,800	15,829,731,328
[9307]	26/09/02	997	997	988	988	-12.0	-1.20	1,200	16,106,873,856
[9307]	26/09/01	1,000	1,000	996	1,000	-2.0	-0.20	800	16,302,503,936
[9307]	26/08/31	979	1,002	979	1,002	+13.0	+1.31	5,200	16,335,109,120
[9307]	26/08/28	992	997	989	989	-10.0	-1.00	4,700	16,123,176,960
[9307]	26/08/27	999	999	976	999	+1.0	+0.10	8,400	16,286,201,856
[9307]	26/08/26	986	998	985	998	+12.0	+1.22	17,500	16,269,898,752
[9307]	26/08/25	984	990	984	986	+2.0	+0.20	2,000	16,074,268,672
[9307]	26/08/24	986	986	980	984	+6.0	+0.61	400	16,041,663,488
[9307]	26/08/21	981	981	978	978	-1.0	-0.10	1,800	15,943,848,960
[9307]	26/08/20	984	985	979	979	+7.0	+0.72	1,400	15,960,151,040
[9307]	26/08/19	980	989	971	972	-23.0	-2.31	3,400	15,846,033,408
[9307]	26/08/18	982	995	980	995	+20.0	+2.05	14,300	16,220,991,488
[9307]	26/08/17	979	989	975	975	-7	-0.71	5,900	-
[9307]	26/08/14	982	990	982	982	+1	+0.10	900	-
[9307]	26/08/13	983	990	981	981	-4	-0.41	1,800	-
[9307]	26/08/12	987	987	983	985	-2	-0.20	1,000	-
[9307]	26/08/10	989	994	986	987	-2	-0.20	1,400	-
[9307]	26/08/07	985	995	985	989	+6	+0.61	1,800	-
[9307]	26/08/06	995	995	983	983	-8	-0.81	200	-
[9307]	26/08/05	973	1,002	973	991	+19	+1.95	4,300	-
[9307]	26/08/04	976	979	970	972	+2	+0.21	5,000	-
[9307]	26/08/03	986	989	966	970	-15	-1.52	6,100	-
[9307]	26/07/31	1,006	1,006	984	985	-18	-1.79	7,400	-
[9307]	26/07/30	991	1,006	989	1,003	-37	-3.56	11,700	-
[9307]	26/07/29	1,029	1,040	1,000	1,040	+19	+1.86	13,700	-
[9307]	26/07/28	1,052	1,052	976	1,021	-31	-2.95	23,800	-
[9307]	26/07/27	1,030	1,058	1,030	1,052	+24	+2.33	22,600	-
[9307]	26/07/24	1,013	1,028	995	1,028	+15	+1.48	5,600	-
[9307]	26/07/23	1,000	1,013	1,000	1,013	+13	+1.30	8,500	-
[9307]	26/07/22	996	1,005	987	1,000	+3	+0.30	3,500	-
[9307]	26/07/21	1,003	1,005	986	997	-7	-0.70	6,200	-
[9307]	26/07/17	999	1,004	957	1,004	+1	+0.10	11,400	-
[9307]	26/07/16	1,000	1,003	991	1,003	+3	+0.30	4,500	-
[9307]	26/07/15	982	1,000	982	1,000	+3	+0.30	2,400	-
[9307]	26/07/14	998	998	986	997	+10	+1.01	3,400	-
[9307]	26/07/13	984	993	974	987	+3	+0.30	2,300	-
[9307]	26/07/10	1,000	1,000	984	984	-10	-1.01	1,900	-
[9307]	26/07/09	983	998	983	994	+11	+1.12	2,100	-
[9307]	26/07/08	992	997	975	983	-1	-0.10	2,300	-
[9307]	26/07/07	986	986	971	984	-2	-0.20	2,000	-
[9307]	26/07/06	974	1,000	974	986	+2	+0.20	4,700	-
[9307]	26/07/03	966	1,008	966	984	+20	+2.07	7,600	-
[9307]	26/07/02	956	964	944	964	+3	+0.31	3,400	-
[9307]	26/07/01	926	961	925	961	+35	+3.78	5,400	-
[9307]	26/06/30	903	926	899	926	+20	+2.21	7,700	-
[9307]	26/06/29	906	907	883	906	-2	-0.22	8,200	-
[9307]	26/06/26	902	911	900	908	+6	+0.67	2,900	-
[9307]	26/06/25	926	933	902	902	-24	-2.59	16,400	-
[9307]	26/06/24	941	941	910	926	0	0.00	7,400	-
[9307]	26/06/23	933	937	926	926	-11	-1.17	1,400	-
[9307]	26/06/22	915	955	915	937	+22	+2.40	10,700	-
[9307]	26/06/19	916	925	915	915	-1	-0.11	4,300	-
[9307]	26/06/18	923	923	910	916	+7	+0.77	2,600	-
[9307]	26/06/17	930	937	909	909	-17	-1.84	7,000	-
[9307]	26/06/16	925	940	899	926	-12	-1.28	20,400	-
[9307]	26/06/15	956	956	915	938	+12	+1.30	12,000	-
[9307]	26/06/12	932	932	912	926	-3	-0.32	2,600	-
[9307]	26/06/11	930	930	913	929	-16	-1.69	2,600	-
[9307]	26/06/10	934	950	932	945	+12	+1.29	8,500	-
[9307]	26/06/09	931	949	931	933	+3	+0.32	3,300	-
[9307]	26/06/08	910	933	899	930	-10	-1.06	11,800	-
[9307]	26/06/05	948	966	935	940	-8	-0.84	7,800	-
[9307]	26/06/04	970	970	933	948	-22	-2.27	8,400	-
[9307]	26/06/03	985	985	965	970	+12	+1.25	6,000	-
[9307]	26/06/02	996	998	950	958	-48	-4.77	20,100	-
[9307]	26/06/01	1,043	1,043	997	1,006	-37	-3.55	4,000	-
[9307]	26/05/29	1,018	1,043	1,015	1,043	+19	+1.86	5,900	-
[9307]	26/05/28	1,024	1,024	991	1,024	0	0.00	4,400	-
[9307]	26/05/27	1,018	1,024	1,005	1,024	0	0.00	3,600	-
[9307]	26/05/26	1,024	1,059	1,019	1,024	-1	-0.10	7,600	-
[9307]	26/05/25	1,055	1,060	1,025	1,025	-30	-2.84	8,000	-
[9307]	26/05/22	1,070	1,070	1,031	1,055	-14.0	-1.31	9,700	-
[9307]	26/05/21	1,007	1,075	1,003	1,069	+32.0	+3.09	15,400	-
[9307]	26/05/20	1,007	1,037	1,002	1,037	+18.0	+1.77	6,700	-
[9307]	26/05/19	1,008	1,019	1,001	1,019	+11.0	+1.09	11,400	-
[9307]	26/05/18	987	1,008	987	1,008	+17.0	+1.72	5,200	-
[9307]	26/05/15	1,000	1,003	991	991	-10.0	-1.00	3,400	-
[9307]	26/05/14	1,020	1,033	1,001	1,001	-28.0	-2.72	8,200	-
[9307]	26/05/13	1,028	1,033	1,028	1,029	-4.0	-0.39	1,700	-
[9307]	26/05/12	1,035	1,035	1,025	1,033	+2.0	+0.19	4,000	-
[9307]	26/05/11	1,026	1,040	1,022	1,031	+8.0	+0.78	3,300	-
[9307]	26/05/08	1,028	1,032	1,014	1,023	-5.0	-0.49	10,000	-
[9307]	26/05/07	1,034	1,035	1,011	1,028	+7.0	+0.69	12,100	-
[9307]	26/05/01	1,039	1,039	1,016	1,021	-12.0	-1.16	10,800	-
[9307]	26/04/30	1,033	1,049	1,000	1,033	0	+0.00	13,000	-
[9307]	26/04/28	992	1,033	980	1,033	+32.0	+3.20	5,100	-
[9307]	26/04/27	1,025	1,041	1,001	1,001	-24	-2.34	11,500	-
[9307]	26/04/24	1,061	1,061	1,025	1,025	-25	-2.38	8,400	-
[9307]	26/04/23	1,099	1,099	1,050	1,050	-52	-4.72	12,800	-
[9307]	26/04/22	1,082	1,119	1,036	1,102	+27	+2.51	43,100	-
[9307]	26/04/21	1,072	1,089	1,061	1,075	-7	-0.65	7,900	-
[9307]	26/04/20	1,085	1,092	1,082	1,082	-14	-1.28	4,300	-
[9307]	26/04/17	1,095	1,100	1,090	1,096	-4	-0.36	6,200	-
[9307]	26/04/16	1,099	1,100	1,078	1,100	+1	+0.09	13,900	-
[9307]	26/04/15	1,099	1,100	1,078	1,099	+2	+0.18	10,200	-
[9307]	26/04/14	1,085	1,103	1,080	1,097	+26	+2.43	34,300	-
[9307]	26/04/13	1,085	1,085	1,069	1,071	-9	-0.83	9,900	-
[9307]	26/04/10	1,060	1,086	1,059	1,080	+26	+2.47	12,400	-
[9307]	26/04/09	1,066	1,069	1,053	1,054	-12	-1.13	5,900	-
[9307]	26/04/08	1,055	1,069	1,042	1,066	+29	+2.80	30,100	-
[9307]	26/04/07	1,043	1,051	1,032	1,037	-8	-0.77	5,000	-
[9307]	26/04/06	1,037	1,055	1,032	1,045	+8	+0.77	13,500	-
[9307]	26/04/03	1,012	1,046	1,012	1,037	+25	+2.47	16,500	-
[9307]	26/04/02	1,010	1,026	1,005	1,012	-2	-0.20	11,000	-
[9307]	26/04/01	1,036	1,036	1,014	1,014	-4	-0.39	9,100	-
[9307]	26/03/31	987	1,033	985	1,018	+15	+1.50	21,000	-
[9307]	26/03/30	996	1,005	977	1,003	+7	+0.70	13,300	-
[9307]	26/03/27	1,002	1,007	996	996	-17	-1.68	5,800	-
[9307]	26/03/26	1,015	1,015	988	1,013	-2	-0.20	9,100	-
[9307]	26/03/25	986	1,025	986	1,015	+37	+3.78	11,200	-
[9307]	26/03/24	983	990	953	978	+40	+4.26	15,100	-
[9307]	26/03/23	967	967	933	938	-59	-5.92	23,200	-
[9307]	26/03/19	1,000	1,016	996	997	-33	-3.20	6,600	-
[9307]	26/03/18	1,000	1,032	1,000	1,030	+31	+3.10	13,900	-
[9307]	26/03/17	993	1,004	993	999	+2	+0.20	2,600	-
[9307]	26/03/16	986	1,001	985	997	+1	+0.10	11,600	-
[9307]	26/03/13	960	997	960	996	+21	+2.15	10,300	-
[9307]	26/03/12	993	997	970	975	-36	-3.56	20,500	-
[9307]	26/03/11	1,007	1,019	1,000	1,011	+11	+1.10	10,900	-
[9307]	26/03/10	980	1,007	980	1,000	+21	+2.15	12,300	-
[9307]	26/03/09	970	986	950	979	-26	-2.59	33,400	-
[9307]	26/03/06	992	1,011	992	1,005	-17	-1.66	9,600	-
[9307]	26/03/05	1,029	1,029	1,010	1,022	+45	+4.61	14,500	-
[9307]	26/03/04	972	997	964	977	-37	-3.65	32,200	-
[9307]	26/03/03	1,041	1,042	1,001	1,014	-32	-3.06	27,200	-
[9307]	26/03/02	1,056	1,067	1,045	1,046	-40	-3.68	15,700	-
[9307]	26/02/27	1,054	1,088	1,054	1,086	+16	+1.50	37,300	-
[9307]	26/02/26	1,056	1,070	1,055	1,070	+10	+0.94	13,100	-
[9307]	26/02/25	1,060	1,082	1,049	1,060	+10	+0.95	38,100	-
[9307]	26/02/24	1,033	1,054	1,020	1,050	+25	+2.44	21,900	-
[9307]	26/02/20	1,042	1,049	1,019	1,025	-36	-3.39	26,200	-
[9307]	26/02/19	1,060	1,077	1,050	1,061	0	0.00	13,300	-
[9307]	26/02/18	1,062	1,081	1,061	1,061	-4	-0.38	14,600	-
[9307]	26/02/17	1,083	1,085	1,065	1,065	-18	-1.66	12,500	-
[9307]	26/02/16	1,030	1,086	1,030	1,083	+50	+4.84	55,400	-
[9307]	26/02/13	1,040	1,044	1,017	1,033	-7	-0.67	27,800	-
[9307]	26/02/12	1,020	1,041	1,020	1,040	+18	+1.76	13,600	-
[9307]	26/02/10	1,033	1,062	1,014	1,022	-3	-0.29	39,200	-
[9307]	26/02/09	1,021	1,041	1,013	1,025	-35	-3.30	39,600	-
[9307]	26/02/06	958	1,097	951	1,060	+86	+8.83	337,000	-
[9307]	26/02/05	958	988	958	974	+2	+0.21	32,300	-
[9307]	26/02/04	955	975	949	972	+17	+1.78	22,200	-
[9307]	26/02/03	955	964	955	955	+6	+0.63	4,100	-
[9307]	26/02/02	960	960	942	949	-11	-1.15	12,000	-
[9307]	26/01/30	951	963	944	960	+12	+1.27	15,900	-
[9307]	26/01/29	948	951	935	948	+1	+0.11	10,300	-
[9307]	26/01/28	963	963	947	947	-16	-1.66	11,400	-
[9307]	26/01/27	976	987	960	963	-14	-1.43	8,700	-
[9307]	26/01/26	996	1,008	976	977	-31	-3.08	22,900	-
[9307]	26/01/23	1,003	1,012	1,003	1,008	+5	+0.50	7,200	-
[9307]	26/01/22	990	1,010	990	1,003	+8	+0.80	12,600	-
[9307]	26/01/21	987	998	986	995	-3	-0.30	13,300	-
[9307]	26/01/20	1,008	1,018	987	998	-3	-0.30	11,200	-
[9307]	26/01/19	1,013	1,019	995	1,001	-12	-1.18	8,900	-
[9307]	26/01/16	1,000	1,020	996	1,013	+18	+1.81	57,400	-
[9307]	26/01/15	982	998	980	995	+9	+0.91	9,900	-
[9307]	26/01/14	1,005	1,016	980	986	+2	+0.20	33,200	-
[9307]	26/01/13	989	989	951	984	+10	+1.03	21,200	-
[9307]	26/01/09	970	975	968	974	+1	+0.10	7,400	-
[9307]	26/01/08	981	985	973	973	-8	-0.82	7,100	-
[9307]	26/01/07	989	989	981	981	-8	-0.81	15,500	-
[9307]	26/01/06	990	1,001	989	989	+3	+0.30	7,900	-
[9307]	26/01/05	1,026	1,026	986	986	-35	-3.43	21,700	-
[9307]	25/12/30	1,015	1,032	1,006	1,021	+17	+1.69	47,200	-
[9307]	25/12/29	984	1,015	978	1,004	+18	+1.83	27,300	-
[9307]	25/12/26	985	993	981	986	0	0.00	28,200	-
[9307]	25/12/25	1,005	1,005	982	986	-19	-1.89	17,900	-
[9307]	25/12/24	1,013	1,016	997	1,005	0	0.00	27,900	-
[9307]	25/12/23	1,010	1,029	992	1,005	+19	+1.93	79,800	-
[9307]	25/12/22	958	993	958	986	+18	+1.86	44,400	-
[9307]	25/12/19	935	968	935	968	+27	+2.87	19,200	-
[9307]	25/12/18	945	948	936	941	-4	-0.42	8,800	-
[9307]	25/12/17	941	947	930	945	+3	+0.32	7,400	-
[9307]	25/12/16	951	951	936	942	-8	-0.84	9,400	-
[9307]	25/12/15	932	950	918	950	+18	+1.93	34,800	-
[9307]	25/12/12	927	934	927	932	+16	+1.75	9,000	-
[9307]	25/12/11	943	943	916	916	-25	-2.66	19,800	-
[9307]	25/12/10	951	951	930	941	+5	+0.53	31,600	-
[9307]	25/12/09	942	943	930	936	-6	-0.64	36,000	-
[9307]	25/12/08	934	954	934	942	+1	+0.11	27,400	-
[9307]	25/12/05	946	960	933	941	-4	-0.42	45,700	-
[9307]	25/12/04	937	955	937	945	+4	+0.43	24,900	-
[9307]	25/12/03	924	946	919	941	+14	+1.51	14,300	-
[9307]	25/12/02	915	931	915	927	-1	-0.11	11,600	-
[9307]	25/12/01	903	930	901	928	+22	+2.43	52,500	-
[9307]	25/11/28	925	932	900	906	-12	-1.31	21,100	-
[9307]	25/11/27	896	918	891	918	+31	+3.49	21,900	-
[9307]	25/11/26	875	893	871	887	+16	+1.84	19,100	-
[9307]	25/11/25	876	877	862	871	+4	+0.46	27,400	-
[9307]	25/11/21	862	880	862	867	-4	-0.46	12,100	-
[9307]	25/11/20	865	881	864	871	+21	+2.47	21,200	-
[9307]	25/11/19	880	885	850	850	-42	-4.71	55,600	-
[9307]	25/11/18	912	921	886	892	-27	-2.94	41,300	-
[9307]	25/11/17	939	947	919	919	-16	-1.71	19,300	-
[9307]	25/11/14	929	944	929	935	-9	-0.95	10,900	-
[9307]	25/11/13	947	956	944	944	-3	-0.32	10,400	-
[9307]	25/11/12	940	958	935	947	+11	+1.18	18,700	-
[9307]	25/11/11	938	960	927	936	-7	-0.74	35,100	-
[9307]	25/11/10	944	952	939	943	+5	+0.53	21,100	-
[9307]	25/11/07	944	947	938	938	-6	-0.64	19,200	-
[9307]	25/11/06	951	969	944	944	-5	-0.53	29,800	-
[9307]	25/11/05	959	972	935	949	-12	-1.25	68,500	-
[9307]	25/11/04	973	982	947	961	-27	-2.73	114,800	-
[9307]	25/10/31	993	1,012	982	988	-5	-0.50	88,900	-
[9307]	25/10/30	962	993	962	993	+28	+2.90	38,700	-
[9307]	25/10/29	974	981	962	965	-10	-1.03	67,700	-
[9307]	25/10/28	992	999	974	975	-26	-2.60	44,800	-
[9307]	25/10/27	978	1,009	978	1,001	+27	+2.77	121,100	-
[9307]	25/10/24	995	1,000	973	974	-10	-1.02	70,300	-
[9307]	25/10/23	974	990	961	984	+1	+0.10	61,900	-
[9307]	25/10/22	986	995	972	983	-7	-0.71	101,800	-
[9307]	25/10/21	1,093	1,093	984	990	-95	-8.76	400,300	-
[9307]	25/10/20	1,090	1,094	1,030	1,085	+69	+6.79	474,800	-
[9307]	25/10/17	1,050	1,050	969	1,016	-34	-3.24	427,100	-
[9307]	25/10/16	1,094	1,094	1,005	1,050	+61	+6.17	536,800	-
[9307]	25/10/15	953	989	949	989	+42	+4.44	30,500	-
[9307]	25/10/14	925	972	925	947	+7	+0.74	96,300	-
[9307]	25/10/10	938	951	928	940	-5	-0.53	42,000	-
[9307]	25/10/09	955	968	945	945	-10	-1.05	15,300	-
[9307]	25/10/08	952	966	952	955	0	0.00	5,900	-
[9307]	25/10/07	964	970	955	955	-17	-1.75	17,600	-
[9307]	25/10/06	968	976	949	972	+9	+0.93	35,600	-
[9307]	25/10/03	946	963	946	963	+18	+1.90	21,500	-
[9307]	25/10/02	934	961	934	945	+10	+1.07	50,300	-
[9307]	25/10/01	968	969	935	935	-42	-4.30	51,300	-
[9307]	25/09/30	965	980	952	977	+5	+0.51	18,800	-
[9307]	25/09/29	972	992	967	972	0	0.00	14,100	-
[9307]	25/09/26	966	978	966	972	+1	+0.10	13,000	-
[9307]	25/09/25	976	979	971	971	-5	-0.51	5,700	-
[9307]	25/09/24	990	991	971	976	-14	-1.41	29,100	-
[9307]	25/09/22	957	997	957	990	+34	+3.56	28,500	-
[9307]	25/09/19	982	987	953	956	-30	-3.04	46,000	-
[9307]	25/09/18	985	994	980	986	+1	+0.10	10,400	-
[9307]	25/09/17	983	996	981	985	-15	-1.50	10,600	-
[9307]	25/09/16	991	1,005	977	1,000	+11	+1.11	28,000	-
[9307]	25/09/12	970	994	967	989	+19	+1.96	26,200	-
[9307]	25/09/11	988	995	970	970	-31	-3.10	45,900	-
[9307]	25/09/10	1,012	1,012	989	1,001	-15	-1.48	60,500	-
[9307]	25/09/09	1,035	1,035	1,006	1,016	-12	-1.17	26,400	-
[9307]	25/09/08	1,024	1,045	1,018	1,028	+4	+0.39	30,200	-
[9307]	25/09/05	1,036	1,044	1,024	1,024	-4	-0.39	26,200	-