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
[3641]	26/10/29	965	970	960	960	-5.0	-0.52	2,500	7,440,156,672
[3641]	26/10/28	973	973	961	965	-2.0	-0.21	2,700	7,478,907,392
[3641]	26/10/27	973	977	967	967	-7.0	-0.72	6,000	7,494,407,680
[3641]	26/10/26	983	983	974	974	-7.0	-0.71	6,000	7,548,658,688
[3641]	26/10/23	977	981	973	981	+2.0	+0.20	4,000	7,602,909,696
[3641]	26/10/22	972	979	972	979	+7.0	+0.72	4,700	7,587,409,408
[3641]	26/10/21	950	972	950	972	+20.0	+2.10	9,600	7,533,158,400
[3641]	26/10/20	983	983	950	952	-40.0	-4.03	22,900	7,378,155,008
[3641]	26/10/19	1,004	1,004	990	992	-15.0	-1.49	19,100	7,688,161,792
[3641]	26/10/16	1,006	1,007	1,002	1,007	+2.0	+0.20	2,100	7,804,413,952
[3641]	26/10/15	1,001	1,005	1,000	1,005	+4.0	+0.40	2,400	7,788,913,664
[3641]	26/10/14	1,005	1,005	1,001	1,001	-2.0	-0.20	2,300	7,757,913,088
[3641]	26/10/13	1,002	1,004	1,001	1,003	+3.0	+0.30	3,300	7,773,413,376
[3641]	26/10/09	1,003	1,004	999	1,000	-2.0	-0.20	3,800	7,750,162,944
[3641]	26/10/08	1,002	1,002	1,000	1,002	+2.0	+0.20	1,400	7,765,663,232
[3641]	26/10/07	1,000	1,003	1,000	1,000	-1.0	-0.10	1,100	7,750,162,944
[3641]	26/10/06	1,001	1,001	1,000	1,001	0	+0.00	1,700	7,757,913,088
[3641]	26/10/05	1,000	1,003	999	1,001	+2.0	+0.20	5,100	7,757,913,088
[3641]	26/10/02	999	999	997	999	+2.0	+0.20	1,900	7,742,412,800
[3641]	26/10/01	999	1,000	997	997	-1.0	-0.10	2,100	7,726,912,512
[3641]	26/09/30	997	1,000	995	998	+1.0	+0.10	1,700	7,734,662,656
[3641]	26/09/29	996	999	996	997	+1.0	+0.10	5,700	7,726,912,512
[3641]	26/09/28	998	998	995	996	+1.0	+0.10	3,500	7,719,162,368
[3641]	26/09/25	999	999	995	995	-2.0	-0.20	3,600	7,711,412,224
[3641]	26/09/24	999	999	996	997	+4.0	+0.40	5,700	7,726,912,512
[3641]	26/09/18	996	997	993	993	0	+0.00	2,200	7,695,911,936
[3641]	26/09/17	998	998	992	993	-5.0	-0.50	2,600	7,695,911,936
[3641]	26/09/16	999	1,000	992	998	-1.0	-0.10	5,600	7,734,662,656
[3641]	26/09/15	999	999	996	999	0	+0.00	5,100	7,742,412,800
[3641]	26/09/14	997	999	992	999	+12.0	+1.22	9,800	7,742,412,800
[3641]	26/09/11	983	988	980	987	+4.0	+0.41	1,500	7,649,411,072
[3641]	26/09/10	985	986	983	983	-3.0	-0.30	800	7,618,409,984
[3641]	26/09/09	994	994	979	986	-2.0	-0.20	6,800	7,641,660,928
[3641]	26/09/08	990	995	988	988	-2.0	-0.20	2,900	7,657,161,216
[3641]	26/09/07	999	999	990	990	-8.0	-0.80	9,200	7,672,661,504
[3641]	26/09/04	994	998	994	998	+6.0	+0.60	1,900	7,734,662,656
[3641]	26/09/03	994	995	991	992	-2.0	-0.20	3,700	7,688,161,792
[3641]	26/09/02	989	994	986	994	+6.0	+0.61	3,600	8,598,261,760
[3641]	26/09/01	985	990	985	988	+2.0	+0.20	3,400	8,546,360,832
[3641]	26/08/31	989	989	985	986	+2.0	+0.20	2,000	8,529,060,864
[3641]	26/08/28	978	985	978	984	+6.0	+0.61	2,100	8,511,760,384
[3641]	26/08/27	980	981	975	978	+2.0	+0.20	3,500	8,459,859,456
[3641]	26/08/26	980	980	976	976	-4.0	-0.41	3,500	8,442,558,976
[3641]	26/08/25	981	981	975	980	+1.0	+0.10	2,800	8,477,159,936
[3641]	26/08/24	979	979	976	979	0	+0.00	3,400	8,468,509,696
[3641]	26/08/21	978	991	975	979	+6.0	+0.62	8,200	8,468,509,696
[3641]	26/08/20	974	974	973	973	+1.0	+0.10	900	8,416,608,768
[3641]	26/08/19	974	974	970	972	-2.0	-0.21	2,300	8,407,958,528
[3641]	26/08/18	972	974	971	974	+2.0	+0.21	2,300	8,425,259,008
[3641]	26/08/17	971	973	965	972	+2.0	+0.21	5,900	8,407,958,528
[3641]	26/08/14	968	971	968	970	+6.0	+0.62	11,300	8,390,658,048
[3641]	26/08/13	968	968	962	964	0	+0.00	1,500	8,338,757,120
[3641]	26/08/12	967	969	963	964	-3.0	-0.31	3,600	8,338,757,120
[3641]	26/08/10	971	971	964	967	+3.0	+0.31	4,200	8,364,707,840
[3641]	26/08/07	967	967	961	964	-3.0	-0.31	2,700	8,338,757,120
[3641]	26/08/06	967	968	965	967	0	+0.00	1,700	8,364,707,840
[3641]	26/08/05	960	968	960	967	+7.0	+0.73	1,000	8,364,707,840
[3641]	26/08/04	970	970	951	960	-10.0	-1.03	5,500	8,304,156,672
[3641]	26/08/03	976	977	970	970	+5.0	+0.52	10,700	8,390,658,048
[3641]	26/07/31	966	972	963	965	-4.0	-0.41	4,200	8,347,407,360
[3641]	26/07/30	968	975	968	969	+1.0	+0.10	2,100	8,382,007,808
[3641]	26/07/29	971	975	967	968	+7.0	+0.73	4,600	8,373,357,568
[3641]	26/07/28	962	968	958	961	+5.0	+0.52	3,800	8,312,806,400
[3641]	26/07/27	968	972	955	956	+1.0	+0.10	3,400	8,269,555,712
[3641]	26/07/24	960	962	952	955	+3.0	+0.32	2,400	8,260,905,472
[3641]	26/07/23	964	964	952	952	-3.0	-0.31	3,300	8,234,955,264
[3641]	26/07/22	957	965	955	955	-2.0	-0.21	2,200	8,260,905,472
[3641]	26/07/21	962	964	955	957	+2.0	+0.21	3,900	8,278,205,952
[3641]	26/07/17	959	969	954	955	-4	-0.42	4,500	-
[3641]	26/07/16	987	987	959	959	+17	+1.80	16,400	-
[3641]	26/07/15	951	957	940	942	-9	-0.95	8,800	-
[3641]	26/07/14	952	954	951	951	+1	+0.11	2,000	-
[3641]	26/07/13	951	952	950	950	0	0.00	3,200	-
[3641]	26/07/10	951	962	950	950	-1	-0.11	1,700	-
[3641]	26/07/09	965	965	951	951	-15	-1.55	6,900	-
[3641]	26/07/08	978	978	966	966	-11	-1.13	4,800	-
[3641]	26/07/07	978	978	975	977	-1	-0.10	1,900	-
[3641]	26/07/06	972	978	972	978	+6	+0.62	2,000	-
[3641]	26/07/03	976	977	971	972	-3	-0.31	3,000	-
[3641]	26/07/02	965	975	965	975	+18	+1.88	4,000	-
[3641]	26/07/01	950	960	950	957	+7	+0.74	3,700	-
[3641]	26/06/30	955	956	950	950	-4	-0.42	3,100	-
[3641]	26/06/29	948	958	940	954	+16	+1.71	5,000	-
[3641]	26/06/26	941	945	936	938	+1	+0.11	3,100	-
[3641]	26/06/25	933	938	930	937	+9	+0.97	2,900	-
[3641]	26/06/24	924	928	923	928	+5	+0.54	2,500	-
[3641]	26/06/23	922	923	922	923	+3	+0.33	1,100	-
[3641]	26/06/22	921	925	916	920	+5	+0.55	4,300	-
[3641]	26/06/19	920	920	915	915	-4	-0.44	1,900	-
[3641]	26/06/18	920	920	914	919	-2	-0.22	1,700	-
[3641]	26/06/17	912	921	910	921	+11	+1.21	3,400	-
[3641]	26/06/16	919	920	910	910	-6	-0.66	3,100	-
[3641]	26/06/15	910	918	910	916	+11	+1.22	3,000	-
[3641]	26/06/12	914	914	905	905	-9	-0.98	4,200	-
[3641]	26/06/11	905	914	905	914	+9	+0.99	1,900	-
[3641]	26/06/10	902	910	902	905	+3	+0.33	1,800	-
[3641]	26/06/09	902	916	902	902	0	0.00	2,500	-
[3641]	26/06/08	904	910	901	902	-2	-0.22	3,400	-
[3641]	26/06/05	901	908	901	904	0	0.00	4,600	-
[3641]	26/06/04	907	910	904	904	-1	-0.11	3,200	-
[3641]	26/06/03	911	915	905	905	-6	-0.66	5,600	-
[3641]	26/06/02	911	915	910	911	-9	-0.98	6,600	-
[3641]	26/06/01	930	930	920	920	-10	-1.08	3,300	-
[3641]	26/05/29	923	935	923	930	+7	+0.76	2,400	-
[3641]	26/05/28	911	925	911	923	+5	+0.54	4,300	-
[3641]	26/05/27	909	918	909	918	+8	+0.88	5,900	-
[3641]	26/05/26	925	925	910	910	-16	-1.73	6,700	-
[3641]	26/05/25	942	942	926	926	-24	-2.53	14,200	-
[3641]	26/05/22	951	953	950	950	-5.0	-0.52	5,900	-
[3641]	26/05/21	959	960	952	955	-5.0	-0.52	5,900	-
[3641]	26/05/20	962	963	960	960	-3.0	-0.31	3,500	-
[3641]	26/05/19	965	967	963	963	-4.0	-0.41	4,800	-
[3641]	26/05/18	971	971	966	967	-5.0	-0.51	13,300	-
[3641]	26/05/15	974	978	970	972	-3.0	-0.31	5,900	-
[3641]	26/05/14	976	977	975	975	-1.0	-0.10	2,900	-
[3641]	26/05/13	979	980	976	976	-3.0	-0.31	4,600	-
[3641]	26/05/12	980	983	979	979	-1.0	-0.10	10,100	-
[3641]	26/05/11	983	983	980	980	-3.0	-0.31	3,700	-
[3641]	26/05/08	982	985	982	983	+1.0	+0.10	3,200	-
[3641]	26/05/07	990	991	982	982	-8.0	-0.81	6,600	-
[3641]	26/05/01	993	993	990	990	-3.0	-0.30	1,900	-
[3641]	26/04/30	995	995	993	993	-2.0	-0.20	2,000	-
[3641]	26/04/28	995	996	995	995	0	+0.00	2,300	-
[3641]	26/04/27	995	996	995	995	+4	+0.40	2,900	-
[3641]	26/04/24	990	993	990	991	+1	+0.10	3,200	-
[3641]	26/04/23	992	994	990	990	-1	-0.10	3,800	-
[3641]	26/04/22	993	995	991	991	-2	-0.20	3,800	-
[3641]	26/04/21	995	997	993	993	-2	-0.20	3,200	-
[3641]	26/04/20	997	998	995	995	0	0.00	2,600	-
[3641]	26/04/17	994	998	994	995	+1	+0.10	1,800	-
[3641]	26/04/16	996	997	994	994	-2	-0.20	4,600	-
[3641]	26/04/15	999	999	996	996	-3	-0.30	2,000	-
[3641]	26/04/14	996	999	995	999	+3	+0.30	2,000	-
[3641]	26/04/13	1,000	1,000	995	996	-2	-0.20	3,000	-
[3641]	26/04/10	1,007	1,007	998	998	-3	-0.30	8,000	-
[3641]	26/04/09	1,009	1,009	1,001	1,001	+1	+0.10	2,400	-
[3641]	26/04/08	1,010	1,010	1,000	1,000	-10	-0.99	6,800	-
[3641]	26/04/07	1,007	1,011	1,003	1,010	+3	+0.30	5,100	-
[3641]	26/04/06	996	1,014	996	1,007	+17	+1.72	11,400	-
[3641]	26/04/03	981	990	981	990	+13	+1.33	3,400	-
[3641]	26/04/02	998	998	977	977	-22	-2.20	8,300	-
[3641]	26/04/01	975	999	975	999	+25	+2.57	10,500	-
[3641]	26/03/31	992	992	974	974	-23	-2.31	22,000	-
[3641]	26/03/30	984	1,004	970	997	-72	-6.74	46,800	-
[3641]	26/03/27	1,089	1,095	1,047	1,069	-20	-1.84	64,000	-
[3641]	26/03/26	1,100	1,100	1,077	1,089	-11	-1.00	31,000	-
[3641]	26/03/25	1,111	1,113	1,100	1,100	-2	-0.18	13,800	-
[3641]	26/03/24	1,098	1,103	1,095	1,102	+6	+0.55	10,800	-
[3641]	26/03/23	1,099	1,102	1,068	1,096	-1	-0.09	21,200	-
[3641]	26/03/19	1,110	1,120	1,097	1,097	-1	-0.09	6,800	-
[3641]	26/03/18	1,116	1,119	1,057	1,098	-13	-1.17	35,900	-
[3641]	26/03/17	1,110	1,121	1,110	1,111	+11	+1.00	13,600	-
[3641]	26/03/16	1,099	1,100	1,095	1,100	+2	+0.18	10,900	-
[3641]	26/03/13	1,099	1,099	1,090	1,098	+2	+0.18	5,400	-
[3641]	26/03/12	1,097	1,100	1,087	1,096	-1	-0.09	9,400	-
[3641]	26/03/11	1,094	1,097	1,090	1,097	+3	+0.27	8,000	-
[3641]	26/03/10	1,083	1,094	1,083	1,094	+13	+1.20	5,600	-
[3641]	26/03/09	1,076	1,085	1,076	1,081	-8	-0.73	12,000	-
[3641]	26/03/06	1,075	1,089	1,074	1,089	+18	+1.68	5,700	-
[3641]	26/03/05	1,096	1,096	1,068	1,071	+3	+0.28	8,600	-
[3641]	26/03/04	1,070	1,076	1,068	1,068	-9	-0.84	21,300	-
[3641]	26/03/03	1,083	1,083	1,076	1,077	-6	-0.55	11,000	-
[3641]	26/03/02	1,097	1,097	1,077	1,083	-13	-1.19	21,900	-
[3641]	26/02/27	1,086	1,096	1,083	1,096	+10	+0.92	9,800	-
[3641]	26/02/26	1,085	1,086	1,079	1,086	+7	+0.65	7,000	-
[3641]	26/02/25	1,080	1,084	1,073	1,079	0	0.00	7,300	-
[3641]	26/02/24	1,070	1,079	1,067	1,079	+15	+1.41	9,800	-
[3641]	26/02/20	1,065	1,065	1,057	1,064	+4	+0.38	4,400	-
[3641]	26/02/19	1,061	1,062	1,058	1,060	+3	+0.28	5,300	-
[3641]	26/02/18	1,063	1,065	1,055	1,057	-6	-0.56	6,700	-
[3641]	26/02/17	1,064	1,064	1,050	1,063	-1	-0.09	13,800	-
[3641]	26/02/16	1,062	1,064	1,060	1,064	+9	+0.85	3,500	-
[3641]	26/02/13	1,065	1,066	1,055	1,055	-11	-1.03	11,100	-
[3641]	26/02/12	1,070	1,070	1,062	1,066	+1	+0.09	12,400	-
[3641]	26/02/10	1,058	1,067	1,056	1,065	+8	+0.76	8,900	-
[3641]	26/02/09	1,063	1,063	1,057	1,057	+1	+0.09	7,000	-
[3641]	26/02/06	1,060	1,068	1,055	1,056	-4	-0.38	8,100	-
[3641]	26/02/05	1,055	1,060	1,054	1,060	+5	+0.47	3,800	-
[3641]	26/02/04	1,053	1,058	1,051	1,055	-2	-0.19	5,100	-
[3641]	26/02/03	1,052	1,057	1,050	1,057	+7	+0.67	5,600	-
[3641]	26/02/02	1,043	1,050	1,041	1,050	+7	+0.67	6,700	-
[3641]	26/01/30	1,041	1,043	1,036	1,043	+2	+0.19	3,100	-
[3641]	26/01/29	1,043	1,043	1,035	1,041	+4	+0.39	3,300	-
[3641]	26/01/28	1,045	1,045	1,034	1,037	+1	+0.10	7,200	-
[3641]	26/01/27	1,044	1,044	1,036	1,036	-1	-0.10	5,000	-
[3641]	26/01/26	1,040	1,042	1,037	1,037	+1	+0.10	5,800	-
[3641]	26/01/23	1,033	1,036	1,031	1,036	+8	+0.78	5,700	-
[3641]	26/01/22	1,030	1,031	1,028	1,028	0	0.00	5,100	-
[3641]	26/01/21	1,029	1,029	1,026	1,028	0	0.00	3,000	-
[3641]	26/01/20	1,028	1,029	1,025	1,028	0	0.00	5,000	-
[3641]	26/01/19	1,029	1,029	1,019	1,028	0	0.00	8,000	-
[3641]	26/01/16	1,037	1,037	1,020	1,028	-5	-0.48	9,600	-
[3641]	26/01/15	1,061	1,061	1,033	1,033	-23	-2.18	11,300	-
[3641]	26/01/14	1,073	1,073	1,055	1,056	-13	-1.22	10,100	-
[3641]	26/01/13	1,059	1,075	1,059	1,069	+21	+2.00	14,400	-
[3641]	26/01/09	1,049	1,055	1,046	1,048	+2	+0.19	11,900	-
[3641]	26/01/08	1,038	1,046	1,037	1,046	+14	+1.36	15,500	-
[3641]	26/01/07	1,030	1,035	1,030	1,032	+4	+0.39	6,600	-
[3641]	26/01/06	1,030	1,030	1,021	1,028	+4	+0.39	13,800	-
[3641]	26/01/05	1,027	1,039	1,014	1,024	+27	+2.71	31,400	-
[3641]	25/12/30	990	997	990	997	+9	+0.91	9,800	-
[3641]	25/12/29	967	990	967	988	+21	+2.17	10,500	-
[3641]	25/12/26	979	979	965	967	-12	-1.23	17,300	-
[3641]	25/12/25	983	984	979	979	-4	-0.41	8,600	-
[3641]	25/12/24	984	985	983	983	0	0.00	4,700	-
[3641]	25/12/23	985	987	983	983	0	0.00	5,700	-
[3641]	25/12/22	992	992	983	983	-9	-0.91	11,100	-
[3641]	25/12/19	994	994	992	992	-2	-0.20	4,400	-
[3641]	25/12/18	993	995	993	994	+1	+0.10	4,500	-
[3641]	25/12/17	998	998	992	993	+2	+0.20	3,300	-
[3641]	25/12/16	998	998	990	991	-3	-0.30	12,100	-
[3641]	25/12/15	998	998	994	994	-4	-0.40	8,300	-
[3641]	25/12/12	999	999	995	998	+4	+0.40	4,400	-
[3641]	25/12/11	998	999	991	994	0	0.00	4,400	-
[3641]	25/12/10	995	997	993	994	-1	-0.10	6,900	-
[3641]	25/12/09	993	995	990	995	+6	+0.61	8,000	-
[3641]	25/12/08	992	993	980	989	-3	-0.30	6,500	-
[3641]	25/12/05	975	997	975	992	+17	+1.74	14,700	-
[3641]	25/12/04	983	983	973	975	-4	-0.41	4,200	-
[3641]	25/12/03	980	980	970	979	+6	+0.62	10,900	-
[3641]	25/12/02	980	980	973	973	-7	-0.71	5,600	-
[3641]	25/12/01	974	989	974	980	+8	+0.82	20,000	-
[3641]	25/11/28	973	976	972	972	0	0.00	6,600	-
[3641]	25/11/27	969	973	967	972	+5	+0.52	6,900	-
[3641]	25/11/26	971	971	960	967	-4	-0.41	10,000	-
[3641]	25/11/25	953	975	951	971	+22	+2.32	14,700	-
[3641]	25/11/21	948	949	946	949	+3	+0.32	4,600	-
[3641]	25/11/20	945	946	941	946	+2	+0.21	10,000	-
[3641]	25/11/19	941	945	941	944	+6	+0.64	4,000	-
[3641]	25/11/18	941	942	937	938	-3	-0.32	4,500	-
[3641]	25/11/17	942	945	941	941	-1	-0.11	6,300	-
[3641]	25/11/14	942	942	939	942	+1	+0.11	3,200	-
[3641]	25/11/13	940	941	938	941	+1	+0.11	3,200	-
[3641]	25/11/12	935	940	934	940	+7	+0.75	2,900	-
[3641]	25/11/11	925	934	925	933	+8	+0.86	5,200	-
[3641]	25/11/10	932	934	925	925	-5	-0.54	10,500	-
[3641]	25/11/07	932	933	930	930	-2	-0.21	2,500	-
[3641]	25/11/06	932	934	930	932	0	0.00	3,800	-
[3641]	25/11/05	933	935	931	932	-3	-0.32	3,300	-
[3641]	25/11/04	939	939	935	935	0	0.00	3,700	-
[3641]	25/10/31	939	939	934	935	-2	-0.21	2,400	-
[3641]	25/10/30	933	937	933	937	+5	+0.54	1,600	-
[3641]	25/10/29	939	940	930	932	-5	-0.53	4,800	-
[3641]	25/10/28	940	940	935	937	+1	+0.11	4,800	-
[3641]	25/10/27	940	943	936	936	-3	-0.32	6,400	-
[3641]	25/10/24	937	939	935	939	+5	+0.54	3,500	-
[3641]	25/10/23	930	934	928	934	+6	+0.65	5,000	-
[3641]	25/10/22	923	928	923	928	+4	+0.43	3,900	-
[3641]	25/10/21	923	926	920	924	+3	+0.33	6,700	-
[3641]	25/10/20	920	922	919	921	+3	+0.33	5,900	-
[3641]	25/10/17	917	920	916	918	+1	+0.11	5,500	-
[3641]	25/10/16	917	917	915	917	+3	+0.33	3,500	-
[3641]	25/10/15	912	916	912	914	+2	+0.22	1,700	-
[3641]	25/10/14	902	917	902	912	-5	-0.55	14,300	-
[3641]	25/10/10	914	917	914	917	+3	+0.33	2,900	-
[3641]	25/10/09	918	918	913	914	+2	+0.22	3,600	-
[3641]	25/10/08	915	915	911	912	+1	+0.11	2,200	-
[3641]	25/10/07	922	922	911	911	-7	-0.76	10,100	-
[3641]	25/10/06	914	918	912	918	+6	+0.66	7,500	-
[3641]	25/10/03	912	912	910	912	+2	+0.22	2,300	-
[3641]	25/10/02	914	914	910	910	-2	-0.22	3,600	-
[3641]	25/10/01	916	918	911	912	-4	-0.44	4,300	-
[3641]	25/09/30	920	920	916	916	-2	-0.22	6,600	-
[3641]	25/09/29	922	922	913	918	+5	+0.55	7,000	-
[3641]	25/09/26	916	916	910	913	+1	+0.11	12,500	-
[3641]	25/09/25	912	916	910	912	+1	+0.11	8,200	-
[3641]	25/09/24	909	918	906	911	+8	+0.89	16,600	-
[3641]	25/09/22	909	909	903	903	+5	+0.56	11,300	-
[3641]	25/09/19	900	900	897	898	0	0.00	6,600	-
[3641]	25/09/18	899	899	895	898	+2	+0.22	8,100	-
[3641]	25/09/17	885	896	884	896	+12	+1.36	14,400	-
[3641]	25/09/16	885	885	882	884	+3	+0.34	6,400	-
[3641]	25/09/12	884	885	880	881	-3	-0.34	7,600	-
[3641]	25/09/11	886	887	884	884	-1	-0.11	1,900	-
[3641]	25/09/10	885	887	885	885	+1	+0.11	5,900	-
[3641]	25/09/09	883	886	883	884	+1	+0.11	2,900	-
[3641]	25/09/08	884	885	883	883	-1	-0.11	3,100	-
[3641]	25/09/05	884	885	884	884	+4	+0.45	2,000	-