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
[157A]	26/10/29	748	760	731	735	-19.0	-2.52	9,700	2,378,019,072
[157A]	26/10/28	709	754	709	754	+30.0	+4.14	12,000	2,439,491,584
[157A]	26/10/27	697	729	697	724	+20.0	+2.84	4,400	2,342,429,696
[157A]	26/10/26	701	712	695	704	0	+0.00	5,300	2,277,721,600
[157A]	26/10/23	715	726	688	704	-13.0	-1.81	11,300	2,277,721,600
[157A]	26/10/22	727	737	717	717	-16.0	-2.18	6,600	2,319,781,888
[157A]	26/10/21	728	735	728	733	+7.0	+0.96	4,300	2,371,548,160
[157A]	26/10/20	733	743	726	726	-7.0	-0.95	4,800	2,348,900,352
[157A]	26/10/19	733	755	731	733	-7.0	-0.95	14,200	2,371,548,160
[157A]	26/10/16	748	755	740	740	-12.0	-1.60	6,500	2,394,195,968
[157A]	26/10/15	748	760	737	752	-4.0	-0.53	6,200	2,433,020,928
[157A]	26/10/14	752	768	752	756	+1.0	+0.13	8,900	2,445,962,496
[157A]	26/10/13	746	769	746	755	+9.0	+1.21	7,000	2,442,726,912
[157A]	26/10/09	740	755	740	746	+1.0	+0.13	5,700	2,413,608,448
[157A]	26/10/08	761	766	745	745	-23.0	-2.99	8,000	2,410,373,120
[157A]	26/10/07	761	780	754	768	+12.0	+1.59	9,800	2,484,787,200
[157A]	26/10/06	756	764	750	756	+6.0	+0.80	8,600	2,445,962,496
[157A]	26/10/05	760	760	750	750	-10.0	-1.32	3,100	2,426,550,016
[157A]	26/10/02	771	775	760	760	-11.0	-1.43	3,000	2,458,904,064
[157A]	26/10/01	777	790	771	771	-9.0	-1.15	5,600	2,494,493,440
[157A]	26/09/30	778	795	762	780	+9.0	+1.17	8,600	2,523,611,904
[157A]	26/09/29	753	828	750	771	+13.0	+1.72	66,100	2,494,493,440
[157A]	26/09/28	760	767	758	758	-11.0	-1.43	6,000	2,512,694,272
[157A]	26/09/25	746	769	746	769	+20.0	+2.67	6,800	2,549,158,144
[157A]	26/09/24	767	767	746	749	-19.0	-2.47	8,600	2,482,860,032
[157A]	26/09/18	768	768	757	768	0	+0.00	4,100	2,545,843,200
[157A]	26/09/17	738	769	738	768	+21.0	+2.81	6,700	2,545,843,200
[157A]	26/09/16	737	750	737	747	0	+0.00	15,200	2,476,230,400
[157A]	26/09/15	721	747	721	747	+15.0	+2.05	9,400	2,476,230,400
[157A]	26/09/14	739	739	712	732	+4.0	+0.55	9,400	2,426,506,752
[157A]	26/09/11	705	728	705	728	-2.0	-0.27	22,300	2,413,247,232
[157A]	26/09/10	720	745	720	730	+7.0	+0.97	16,600	2,419,877,120
[157A]	26/09/09	770	779	723	723	-51.0	-6.59	23,700	2,396,672,768
[157A]	26/09/08	768	779	765	774	-3.0	-0.39	11,500	2,565,732,608
[157A]	26/09/07	774	780	765	777	+15.0	+1.97	10,000	2,575,677,184
[157A]	26/09/04	755	776	749	762	+7.0	+0.93	7,400	2,525,953,792
[157A]	26/09/03	740	770	740	755	+14.0	+1.89	59,300	2,502,749,440
[157A]	26/09/02	732	749	732	741	-2.0	-0.27	17,800	2,456,340,992
[157A]	26/09/01	732	745	732	743	+11.0	+1.50	5,100	2,462,970,624
[157A]	26/08/31	725	740	714	732	+5.0	+0.69	19,100	2,426,506,752
[157A]	26/08/28	729	729	722	727	+3.0	+0.41	3,700	2,409,932,288
[157A]	26/08/27	720	725	716	724	+4.0	+0.56	4,800	2,399,987,712
[157A]	26/08/26	723	730	714	720	-2.0	-0.28	10,700	2,386,727,936
[157A]	26/08/25	721	733	721	722	0	+0.00	4,500	2,393,357,824
[157A]	26/08/24	728	747	721	722	-9.0	-1.23	7,300	2,393,357,824
[157A]	26/08/21	740	741	725	731	-9.0	-1.22	16,300	2,423,191,808
[157A]	26/08/20	762	767	716	740	-8.0	-1.07	45,900	2,453,026,048
[157A]	26/08/19	779	780	748	748	-45.0	-5.67	19,100	2,479,545,088
[157A]	26/08/18	783	813	783	793	-2.0	-0.25	6,400	2,628,715,776
[157A]	26/08/17	732	800	727	795	-18.0	-2.21	54,800	2,635,345,408
[157A]	26/08/14	793	828	793	813	+13.0	+1.62	23,600	2,695,013,632
[157A]	26/08/13	775	810	775	800	+27.0	+3.49	14,600	2,651,919,872
[157A]	26/08/12	764	788	761	773	-6.0	-0.77	19,500	2,562,417,664
[157A]	26/08/10	770	782	760	779	+9.0	+1.17	5,400	2,582,307,072
[157A]	26/08/07	765	770	753	770	-10.0	-1.28	11,800	2,552,473,088
[157A]	26/08/06	766	799	765	780	0	+0.00	14,700	2,585,622,016
[157A]	26/08/05	763	803	760	780	+22.0	+2.90	37,700	2,585,622,016
[157A]	26/08/04	747	762	738	758	+10.0	+1.34	11,000	2,512,694,272
[157A]	26/08/03	724	748	701	748	+23.0	+3.17	11,200	2,479,545,088
[157A]	26/07/31	710	725	702	725	+25.0	+3.57	26,000	2,403,302,400
[157A]	26/07/30	726	727	700	700	-13.0	-1.82	24,600	2,320,430,080
[157A]	26/07/29	776	795	705	713	-62.0	-8.00	76,400	2,363,523,584
[157A]	26/07/28	814	815	766	775	-40.0	-4.91	36,200	2,569,047,552
[157A]	26/07/27	832	832	806	815	-15.0	-1.81	12,700	2,701,643,520
[157A]	26/07/24	840	842	819	830	-4.0	-0.48	31,400	2,751,366,912
[157A]	26/07/23	832	847	831	834	+4.0	+0.48	15,400	2,764,626,688
[157A]	26/07/22	858	880	825	830	-22.0	-2.58	63,100	2,751,366,912
[157A]	26/07/21	872	882	825	852	-20.0	-2.29	44,100	2,824,294,912
[157A]	26/07/17	950	1,005	872	872	-143	-14.09	208,700	-
[157A]	26/07/16	940	1,015	925	1,015	+150	+17.34	354,000	-
[157A]	26/07/15	864	885	864	865	-3	-0.35	11,900	-
[157A]	26/07/14	885	897	864	868	-20	-2.25	18,500	-
[157A]	26/07/13	912	932	888	888	-24	-2.63	24,500	-
[157A]	26/07/10	888	915	888	912	+24	+2.70	13,500	-
[157A]	26/07/09	918	946	880	888	-30	-3.27	23,200	-
[157A]	26/07/08	980	1,069	918	918	-38	-3.97	143,100	-
[157A]	26/07/07	942	984	935	956	+3	+0.31	37,900	-
[157A]	26/07/06	860	961	860	953	+83	+9.54	135,100	-
[157A]	26/07/03	830	932	827	870	+40	+4.82	70,500	-
[157A]	26/07/02	834	841	830	830	-5	-0.60	6,400	-
[157A]	26/07/01	869	890	830	835	-49	-5.54	16,200	-
[157A]	26/06/30	849	884	849	884	+21	+2.43	5,800	-
[157A]	26/06/29	820	887	820	863	+61	+7.61	13,000	-
[157A]	26/06/26	890	899	802	802	-96	-10.69	28,300	-
[157A]	26/06/25	914	914	881	898	-16	-1.75	3,400	-
[157A]	26/06/24	900	914	899	914	+15	+1.67	1,600	-
[157A]	26/06/23	891	928	884	899	-7	-0.77	14,300	-
[157A]	26/06/22	879	917	858	906	+12	+1.34	19,700	-
[157A]	26/06/19	885	921	870	894	+21	+2.41	18,300	-
[157A]	26/06/18	875	896	831	873	-2	-0.23	14,300	-
[157A]	26/06/17	798	930	798	875	+62	+7.63	37,900	-
[157A]	26/06/16	786	826	775	813	+14	+1.75	37,200	-
[157A]	26/06/15	782	801	776	799	+32	+4.17	14,500	-
[157A]	26/06/12	771	774	761	767	-4	-0.52	63,800	-
[157A]	26/06/11	814	814	770	771	-46	-5.63	29,800	-
[157A]	26/06/10	815	842	815	817	+2	+0.25	12,400	-
[157A]	26/06/09	862	871	811	815	-41	-4.79	28,300	-
[157A]	26/06/08	864	880	840	856	-34	-3.82	22,900	-
[157A]	26/06/05	885	911	885	890	0	0.00	5,000	-
[157A]	26/06/04	912	926	890	890	-37	-3.99	33,600	-
[157A]	26/06/03	865	930	854	927	+61	+7.04	62,000	-
[157A]	26/06/02	900	915	866	866	-34	-3.78	19,900	-
[157A]	26/06/01	896	918	867	900	-5	-0.55	45,900	-
[157A]	26/05/29	925	926	905	905	-20	-2.16	16,000	-
[157A]	26/05/28	918	945	912	925	+7	+0.76	20,100	-
[157A]	26/05/27	960	964	910	918	-42	-4.38	24,200	-
[157A]	26/05/26	932	965	901	960	+22	+2.35	32,400	-
[157A]	26/05/25	942	1,034	923	938	-11	-1.16	56,300	-
[157A]	26/05/22	865	968	865	949	+93.0	+10.86	110,100	-
[157A]	26/05/21	862	888	830	856	-36.0	-4.04	50,200	-
[157A]	26/05/20	923	923	880	892	-25.0	-2.73	36,500	-
[157A]	26/05/19	925	950	908	917	+7.0	+0.77	31,500	-
[157A]	26/05/18	949	950	886	910	-24.0	-2.57	40,700	-
[157A]	26/05/15	919	963	919	934	-15.0	-1.58	36,500	-
[157A]	26/05/14	1,000	1,004	949	949	-65.0	-6.41	36,300	-
[157A]	26/05/13	987	1,019	980	1,014	+28.0	+2.84	54,500	-
[157A]	26/05/12	1,018	1,026	985	986	-32.0	-3.14	69,500	-
[157A]	26/05/11	1,040	1,060	1,018	1,018	-18.0	-1.74	83,100	-
[157A]	26/05/08	1,026	1,121	1,011	1,036	+24.0	+2.37	334,000	-
[157A]	26/05/07	1,142	1,165	1,012	1,012	-112.0	-9.96	159,600	-
[157A]	26/05/01	1,146	1,248	1,121	1,124	-19.0	-1.66	440,500	-
[157A]	26/04/30	1,230	1,368	1,121	1,143	-74.0	-6.08	1,020,500	-
[157A]	26/04/28	1,096	1,284	1,096	1,217	+148.0	+13.84	1,632,800	-
[157A]	26/04/27	1,160	1,199	1,068	1,069	-80	-6.96	461,500	-
[157A]	26/04/24	1,040	1,149	1,040	1,149	+150	+15.02	672,200	-
[157A]	26/04/23	1,000	1,017	977	999	-1	-0.10	45,900	-
[157A]	26/04/22	1,014	1,020	975	1,000	-22	-2.15	85,600	-
[157A]	26/04/21	1,035	1,035	1,012	1,022	-12	-1.16	25,100	-
[157A]	26/04/20	1,038	1,060	1,030	1,034	-3	-0.29	37,200	-
[157A]	26/04/17	1,030	1,048	1,019	1,037	+10	+0.97	36,000	-
[157A]	26/04/16	1,034	1,049	1,010	1,027	-6	-0.58	32,800	-
[157A]	26/04/15	1,004	1,089	1,004	1,033	+23	+2.28	97,100	-
[157A]	26/04/14	1,022	1,022	996	1,010	+6	+0.60	34,600	-
[157A]	26/04/13	1,011	1,012	975	1,004	-4	-0.40	83,000	-
[157A]	26/04/10	1,070	1,090	1,007	1,008	-53	-5.00	73,600	-
[157A]	26/04/09	1,060	1,094	1,041	1,061	+3	+0.28	63,400	-
[157A]	26/04/08	1,063	1,075	1,049	1,058	+16	+1.54	43,600	-
[157A]	26/04/07	1,068	1,077	1,035	1,042	+2	+0.19	45,800	-
[157A]	26/04/06	1,066	1,081	1,027	1,040	-16	-1.52	95,000	-
[157A]	26/04/03	1,079	1,109	1,054	1,056	-26	-2.40	104,700	-
[157A]	26/04/02	1,120	1,125	1,076	1,082	-28	-2.52	81,900	-
[157A]	26/04/01	1,096	1,127	1,094	1,110	+24	+2.21	62,600	-
[157A]	26/03/31	1,104	1,114	1,071	1,086	-30	-2.69	83,300	-
[157A]	26/03/30	1,050	1,118	1,040	1,116	+36	+3.33	130,800	-
[157A]	26/03/27	1,112	1,149	1,072	1,080	-86	-7.38	220,100	-
[157A]	26/03/26	1,115	1,187	1,088	1,166	+63	+5.71	434,200	-
[157A]	26/03/25	1,117	1,119	1,087	1,103	-2	-0.18	125,500	-
[157A]	26/03/24	1,146	1,255	1,097	1,105	-17	-1.52	571,900	-
[157A]	26/03/23	1,098	1,349	1,089	1,122	+4	+0.36	2,165,200	-
[157A]	26/03/19	1,267	1,268	1,115	1,118	-96	-7.91	344,500	-
[157A]	26/03/18	1,225	1,255	1,191	1,214	-35	-2.80	254,800	-
[157A]	26/03/17	1,319	1,329	1,230	1,249	-71	-5.38	263,700	-
[157A]	26/03/16	1,333	1,394	1,295	1,320	-42	-3.08	271,800	-
[157A]	26/03/13	1,268	1,517	1,266	1,362	+4	+0.29	1,705,400	-
[157A]	26/03/12	1,431	1,535	1,354	1,358	-133	-8.92	1,307,700	-
[157A]	26/03/11	1,286	1,595	1,212	1,491	+145	+10.77	7,530,600	-
[157A]	26/03/10	1,820	2,146	1,346	1,346	-400	-22.91	8,416,900	-
[157A]	26/03/09	1,416	1,746	1,170	1,746	+300	+20.75	3,701,900	-
[157A]	26/03/06	1,150	1,446	1,130	1,446	+300	+26.18	1,338,000	-
[157A]	26/03/05	1,034	1,146	1,034	1,146	+150	+15.06	342,600	-
[157A]	26/03/04	1,020	1,042	971	996	-66	-6.21	90,700	-
[157A]	26/03/03	1,075	1,086	1,040	1,062	-24	-2.21	45,000	-
[157A]	26/03/02	1,099	1,101	1,021	1,086	-21	-1.90	140,900	-
[157A]	26/02/27	1,143	1,145	1,102	1,107	-25	-2.21	90,100	-
[157A]	26/02/26	1,057	1,176	1,042	1,132	+76	+7.20	316,500	-
[157A]	26/02/25	1,078	1,161	1,037	1,056	-23	-2.13	500,700	-
[157A]	26/02/24	1,049	1,120	1,042	1,079	+19	+1.79	99,900	-
[157A]	26/02/20	1,079	1,104	998	1,060	-49	-4.42	77,700	-
[157A]	26/02/19	1,121	1,125	1,070	1,109	-20	-1.77	101,400	-
[157A]	26/02/18	1,061	1,152	1,010	1,129	+101	+9.82	163,900	-
[157A]	26/02/17	1,111	1,146	1,005	1,028	-55	-5.08	230,700	-
[157A]	26/02/16	993	1,083	990	1,083	+150	+16.08	271,400	-
[157A]	26/02/13	944	951	915	933	+1	+0.11	68,500	-
[157A]	26/02/12	930	965	915	932	+5	+0.54	74,900	-
[157A]	26/02/10	950	977	925	927	+6	+0.65	107,900	-
[157A]	26/02/09	968	969	911	921	-49	-5.05	95,200	-
[157A]	26/02/06	1,025	1,034	944	970	-48	-4.72	130,900	-
[157A]	26/02/05	1,067	1,070	1,001	1,018	-60	-5.57	135,600	-
[157A]	26/02/04	1,101	1,110	1,041	1,078	-21	-1.91	111,900	-
[157A]	26/02/03	1,092	1,126	1,077	1,099	+8	+0.73	68,500	-
[157A]	26/02/02	1,139	1,163	1,091	1,091	-50	-4.38	97,400	-
[157A]	26/01/30	1,182	1,222	1,130	1,141	-88	-7.16	298,900	-
[157A]	26/01/29	1,102	1,349	1,101	1,229	+128	+11.63	1,733,200	-
[157A]	26/01/28	1,149	1,164	1,038	1,101	-53	-4.59	352,400	-
[157A]	26/01/27	1,223	1,233	1,152	1,154	-69	-5.64	185,500	-
[157A]	26/01/26	1,365	1,448	1,200	1,223	-174	-12.46	736,200	-
[157A]	26/01/23	1,235	1,480	1,143	1,397	+154	+12.39	1,668,300	-
[157A]	26/01/22	1,212	1,360	1,163	1,243	-23	-1.82	1,187,600	-
[157A]	26/01/21	1,108	1,380	1,105	1,266	+68	+5.68	1,528,100	-
[157A]	26/01/20	1,092	1,288	1,045	1,198	+195	+19.44	3,104,800	-
[157A]	26/01/19	1,048	1,059	975	1,003	-46	-4.39	128,800	-
[157A]	26/01/16	1,033	1,085	1,007	1,049	-41	-3.76	208,900	-
[157A]	26/01/15	1,055	1,132	997	1,090	+53	+5.11	684,400	-
[157A]	26/01/14	887	1,037	885	1,037	+150	+16.91	677,000	-
[157A]	26/01/13	903	903	874	887	-13	-1.44	25,200	-
[157A]	26/01/09	878	907	878	900	+22	+2.51	41,400	-
[157A]	26/01/08	885	916	869	878	-22	-2.44	54,300	-
[157A]	26/01/07	824	902	820	900	+91	+11.25	135,800	-
[157A]	26/01/06	788	826	788	809	+21	+2.66	56,400	-
[157A]	26/01/05	774	808	759	788	+16	+2.07	29,000	-
[157A]	25/12/30	772	788	763	772	-10	-1.28	42,500	-
[157A]	25/12/29	807	807	774	782	-10	-1.26	35,700	-
[157A]	25/12/26	814	815	784	792	-22	-2.70	64,300	-
[157A]	25/12/25	880	904	804	814	+4	+0.49	274,800	-
[157A]	25/12/24	777	826	777	810	+25	+3.18	119,100	-
[157A]	25/12/23	859	859	778	785	-75	-8.72	117,600	-
[157A]	25/12/22	896	896	835	860	-25	-2.82	85,400	-
[157A]	25/12/19	880	938	865	885	-10	-1.12	161,400	-
[157A]	25/12/18	831	900	825	895	+79	+9.68	344,000	-
[157A]	25/12/17	845	866	816	816	-30	-3.55	62,900	-
[157A]	25/12/16	840	943	806	846	-16	-1.86	400,700	-
[157A]	25/12/15	962	962	844	862	-128	-12.93	216,600	-
[157A]	25/12/12	998	1,127	954	990	+13	+1.33	1,436,900	-
[157A]	25/12/11	829	977	828	977	+150	+18.14	488,300	-
[157A]	25/12/10	823	897	820	827	-10	-1.19	169,700	-
[157A]	25/12/09	733	861	727	837	+96	+12.96	234,600	-
[157A]	25/12/08	746	746	727	741	-15	-1.98	24,200	-
[157A]	25/12/05	726	756	725	756	+18	+2.44	40,900	-
[157A]	25/12/04	769	773	734	738	-31	-4.03	52,800	-
[157A]	25/12/03	805	805	755	769	-51	-6.22	45,300	-
[157A]	25/12/02	835	848	810	820	-30	-3.53	53,100	-
[157A]	25/12/01	872	886	822	850	+38	+4.68	124,000	-
[157A]	25/11/28	814	833	783	812	-1	-0.12	89,000	-
[157A]	25/11/27	785	819	753	813	+10	+1.25	164,600	-
[157A]	25/11/26	828	828	768	803	-10	-1.23	141,700	-
[157A]	25/11/25	817	924	795	813	-47	-5.47	505,700	-
[157A]	25/11/21	802	860	775	860	+14	+1.65	329,400	-
[157A]	25/11/20	1,032	1,199	788	846	-216	-20.34	1,768,700	-
[157A]	25/11/19	1,062	1,062	890	1,062	+150	+16.45	1,614,200	-
[157A]	25/11/18	912	912	912	912	+150	+19.69	20,700	-
[157A]	25/11/17	732	762	731	762	+100	+15.11	197,200	-
[157A]	25/11/14	662	662	662	662	+100	+17.79	69,300	-
[157A]	25/11/13	557	573	557	562	+4	+0.72	10,900	-
[157A]	25/11/12	542	560	542	558	+13	+2.39	14,700	-
[157A]	25/11/11	538	556	538	545	+7	+1.30	9,400	-
[157A]	25/11/10	550	550	531	538	-7	-1.28	14,800	-
[157A]	25/11/07	532	550	531	545	+15	+2.83	14,200	-
[157A]	25/11/06	523	532	522	530	+6	+1.15	3,500	-
[157A]	25/11/05	525	533	524	524	0	0.00	1,100	-
[157A]	25/11/04	538	538	524	524	-14	-2.60	1,900	-
[157A]	25/10/31	525	543	519	538	+8	+1.51	4,100	-
[157A]	25/10/30	523	540	514	530	-3	-0.56	9,300	-
[157A]	25/10/29	524	533	522	533	+8	+1.52	7,700	-
[157A]	25/10/28	528	528	521	525	-3	-0.57	4,900	-
[157A]	25/10/27	529	533	528	528	-2	-0.38	5,200	-
[157A]	25/10/24	537	537	530	530	-5	-0.93	1,700	-
[157A]	25/10/23	537	540	534	535	-2	-0.37	5,300	-
[157A]	25/10/22	534	537	530	537	-6	-1.10	2,800	-
[157A]	25/10/21	535	543	531	543	+9	+1.69	1,800	-
[157A]	25/10/20	535	543	534	534	0	0.00	1,600	-
[157A]	25/10/17	535	535	532	534	-7	-1.29	3,900	-
[157A]	25/10/16	546	546	533	541	+3	+0.56	4,200	-
[157A]	25/10/15	539	541	533	538	-1	-0.19	2,000	-
[157A]	25/10/14	538	550	538	539	+1	+0.19	4,300	-
[157A]	25/10/10	547	549	538	538	+1	+0.19	2,200	-
[157A]	25/10/09	536	546	536	537	+3	+0.56	6,400	-
[157A]	25/10/08	540	543	530	534	-4	-0.74	13,100	-
[157A]	25/10/07	539	546	538	538	-1	-0.19	13,600	-
[157A]	25/10/06	536	541	536	539	0	0.00	2,300	-
[157A]	25/10/03	540	547	536	539	-8	-1.46	22,800	-
[157A]	25/10/02	544	550	544	547	-1	-0.18	4,200	-
[157A]	25/10/01	543	553	543	548	+5	+0.92	3,400	-
[157A]	25/09/30	541	552	541	543	-1	-0.18	1,000	-
[157A]	25/09/29	549	555	542	544	-1	-0.18	6,500	-
[157A]	25/09/26	559	559	545	545	-15	-2.68	3,300	-
[157A]	25/09/25	542	560	540	560	+21	+3.90	11,900	-
[157A]	25/09/24	544	545	538	539	-5	-0.92	1,300	-
[157A]	25/09/22	542	547	542	544	-3	-0.55	2,300	-
[157A]	25/09/19	542	552	537	547	-1	-0.18	7,900	-
[157A]	25/09/18	537	548	537	548	+4	+0.74	4,700	-
[157A]	25/09/17	548	548	544	544	-1	-0.18	1,700	-
[157A]	25/09/16	537	547	537	545	+6	+1.11	9,700	-
[157A]	25/09/12	536	539	536	539	0	0.00	2,000	-
[157A]	25/09/11	535	539	535	539	0	0.00	900	-
[157A]	25/09/10	543	543	533	539	-4	-0.74	6,900	-
[157A]	25/09/09	542	543	542	543	+2	+0.37	2,000	-
[157A]	25/09/08	544	544	537	541	0	0.00	4,300	-
[157A]	25/09/05	535	541	533	541	+6	+1.12	5,700	-