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
[8628]	26/10/29	1,085	1,085	1,039	1,060	-3.0	-0.28	3,442,600	273,050,484,736
[8628]	26/10/28	1,027	1,088	1,020	1,063	+41.0	+4.01	5,730,300	273,823,268,864
[8628]	26/10/27	1,053	1,054	1,017	1,022	-21.0	-2.01	872,700	263,261,880,320
[8628]	26/10/26	1,055	1,057	1,035	1,043	-18.0	-1.70	1,141,100	268,671,369,216
[8628]	26/10/23	1,059	1,065	1,040	1,061	-6.0	-0.56	1,209,700	273,308,090,368
[8628]	26/10/22	1,088	1,088	1,064	1,067	-21.0	-1.93	847,700	274,853,658,624
[8628]	26/10/21	1,081	1,093	1,080	1,088	+15.0	+1.40	736,300	280,263,131,136
[8628]	26/10/20	1,101	1,102	1,065	1,073	-32.0	-2.90	1,013,400	276,399,226,880
[8628]	26/10/19	1,092	1,114	1,089	1,105	-2.0	-0.18	714,300	284,642,246,656
[8628]	26/10/16	1,104	1,111	1,091	1,107	+5.0	+0.45	1,336,100	285,157,457,920
[8628]	26/10/15	1,102	1,119	1,094	1,102	-10.0	-0.90	1,190,900	283,869,478,912
[8628]	26/10/14	1,139	1,139	1,102	1,112	-28.0	-2.46	1,225,200	286,445,404,160
[8628]	26/10/13	1,130	1,140	1,125	1,140	+10.0	+0.88	697,000	293,658,066,944
[8628]	26/10/09	1,118	1,132	1,114	1,130	+20.0	+1.80	577,800	291,082,108,928
[8628]	26/10/08	1,117	1,119	1,098	1,110	-20.0	-1.77	1,065,000	285,930,225,664
[8628]	26/10/07	1,126	1,145	1,124	1,130	-2.0	-0.18	668,400	291,082,108,928
[8628]	26/10/06	1,119	1,133	1,115	1,132	+17.0	+1.52	850,400	291,597,320,192
[8628]	26/10/05	1,109	1,116	1,098	1,115	+9.0	+0.81	946,400	287,218,204,672
[8628]	26/10/02	1,131	1,140	1,089	1,106	-25.0	-2.21	1,684,400	284,899,835,904
[8628]	26/10/01	1,166	1,189	1,124	1,131	+39.0	+3.57	4,091,000	291,339,730,944
[8628]	26/09/30	1,094	1,096	1,075	1,092	-2.0	-0.18	1,051,800	281,293,520,896
[8628]	26/09/29	1,120	1,121	1,093	1,094	-62.0	-5.36	1,236,200	281,808,699,392
[8628]	26/09/28	1,164	1,164	1,153	1,156	-3.0	-0.26	1,106,900	297,779,593,216
[8628]	26/09/25	1,146	1,167	1,144	1,159	+15.0	+1.31	862,000	298,552,360,960
[8628]	26/09/24	1,173	1,174	1,144	1,144	-28.0	-2.39	1,164,800	294,688,456,704
[8628]	26/09/18	1,176	1,180	1,157	1,172	-4.0	-0.34	1,727,700	301,901,119,488
[8628]	26/09/17	1,181	1,190	1,173	1,176	-2.0	-0.17	856,100	302,931,476,480
[8628]	26/09/16	1,188	1,197	1,178	1,178	-12.0	-1.01	745,200	303,446,687,744
[8628]	26/09/15	1,218	1,220	1,185	1,190	-25.0	-2.06	1,133,800	306,537,824,256
[8628]	26/09/14	1,191	1,216	1,183	1,215	+34.0	+2.88	882,700	312,977,686,528
[8628]	26/09/11	1,185	1,195	1,176	1,181	-14.0	-1.17	748,500	304,219,455,488
[8628]	26/09/10	1,190	1,196	1,179	1,195	+5.0	+0.42	757,200	307,825,770,496
[8628]	26/09/09	1,206	1,207	1,190	1,190	-16.0	-1.33	611,100	306,537,824,256
[8628]	26/09/08	1,186	1,226	1,178	1,206	+16.0	+1.34	1,297,200	310,659,317,760
[8628]	26/09/07	1,202	1,205	1,173	1,190	-15.0	-1.24	882,500	306,537,824,256
[8628]	26/09/04	1,212	1,216	1,190	1,205	+9.0	+0.75	795,200	310,401,728,512
[8628]	26/09/03	1,192	1,203	1,183	1,196	+13.0	+1.10	911,000	308,083,392,512
[8628]	26/09/02	1,210	1,214	1,180	1,183	-29.0	-2.39	1,589,700	304,734,633,984
[8628]	26/09/01	1,198	1,222	1,192	1,212	+13.0	+1.08	1,290,000	312,204,886,016
[8628]	26/08/31	1,203	1,208	1,190	1,199	-12.0	-0.99	1,313,700	308,856,160,256
[8628]	26/08/28	1,170	1,217	1,167	1,211	+31.0	+2.63	2,523,000	311,947,296,768
[8628]	26/08/27	1,133	1,180	1,127	1,180	+53.0	+4.70	2,067,300	303,961,866,240
[8628]	26/08/26	1,119	1,130	1,116	1,127	+9.0	+0.81	542,700	290,309,341,184
[8628]	26/08/25	1,106	1,119	1,105	1,118	+13.0	+1.18	575,300	287,990,972,416
[8628]	26/08/24	1,115	1,117	1,105	1,105	-4.0	-0.36	338,100	284,642,246,656
[8628]	26/08/21	1,092	1,114	1,089	1,109	+19.0	+1.74	569,700	285,672,636,416
[8628]	26/08/20	1,095	1,097	1,076	1,090	-7.0	-0.64	631,100	280,778,342,400
[8628]	26/08/19	1,100	1,108	1,091	1,097	-9.0	-0.81	568,400	282,581,499,904
[8628]	26/08/18	1,095	1,110	1,088	1,106	+10.0	+0.91	727,300	284,899,835,904
[8628]	26/08/17	1,105	1,105	1,095	1,096	-9	-0.81	435,100	-
[8628]	26/08/14	1,100	1,120	1,098	1,105	-3	-0.27	547,300	-
[8628]	26/08/13	1,095	1,108	1,090	1,108	+13	+1.19	655,500	-
[8628]	26/08/12	1,107	1,108	1,082	1,095	-2	-0.18	464,200	-
[8628]	26/08/10	1,080	1,101	1,067	1,097	+23	+2.14	871,600	-
[8628]	26/08/07	1,066	1,082	1,060	1,074	+15	+1.42	786,900	-
[8628]	26/08/06	1,046	1,064	1,046	1,059	+11	+1.05	594,700	-
[8628]	26/08/05	1,040	1,048	1,037	1,048	+14	+1.35	581,400	-
[8628]	26/08/04	1,036	1,043	1,023	1,034	+2	+0.19	956,200	-
[8628]	26/08/03	1,044	1,049	1,024	1,032	-17	-1.62	1,011,100	-
[8628]	26/07/31	1,045	1,073	1,042	1,049	-3	-0.29	998,600	-
[8628]	26/07/30	1,098	1,102	1,043	1,052	-53	-4.80	1,490,900	-
[8628]	26/07/29	1,090	1,126	1,089	1,105	-1	-0.09	1,297,500	-
[8628]	26/07/28	1,111	1,113	1,072	1,106	-9	-0.81	1,975,600	-
[8628]	26/07/27	1,107	1,120	1,102	1,115	+8	+0.72	804,000	-
[8628]	26/07/24	1,127	1,128	1,107	1,107	-16	-1.42	1,162,400	-
[8628]	26/07/23	1,121	1,133	1,114	1,123	+14	+1.26	1,183,800	-
[8628]	26/07/22	1,096	1,116	1,091	1,109	+23	+2.12	1,447,400	-
[8628]	26/07/21	1,077	1,096	1,073	1,086	+21	+1.97	954,100	-
[8628]	26/07/17	1,086	1,091	1,058	1,065	-30	-2.74	1,622,900	-
[8628]	26/07/16	1,090	1,098	1,087	1,095	+10	+0.92	1,098,300	-
[8628]	26/07/15	1,082	1,086	1,067	1,085	+12	+1.12	955,900	-
[8628]	26/07/14	1,060	1,082	1,047	1,073	+23	+2.19	1,218,900	-
[8628]	26/07/13	1,032	1,060	1,031	1,050	+15	+1.45	1,263,300	-
[8628]	26/07/10	1,010	1,039	1,010	1,035	+43	+4.33	2,431,300	-
[8628]	26/07/09	995	1,004	991	992	-11	-1.10	583,900	-
[8628]	26/07/08	995	1,010	991	1,003	+8	+0.80	1,137,000	-
[8628]	26/07/07	1,000	1,004	987	995	-5	-0.50	878,300	-
[8628]	26/07/06	989	1,000	987	1,000	+13	+1.32	700,500	-
[8628]	26/07/03	973	987	967	987	+18	+1.86	675,400	-
[8628]	26/07/02	969	980	963	969	+8	+0.83	752,500	-
[8628]	26/07/01	970	978	957	961	0	0.00	729,500	-
[8628]	26/06/30	954	966	950	961	+7	+0.73	746,100	-
[8628]	26/06/29	959	961	946	954	-1	-0.10	574,000	-
[8628]	26/06/26	959	966	950	955	-7	-0.73	609,500	-
[8628]	26/06/25	960	963	956	962	+5	+0.52	325,100	-
[8628]	26/06/24	960	966	953	957	-5	-0.52	473,800	-
[8628]	26/06/23	960	966	955	962	0	0.00	551,500	-
[8628]	26/06/22	980	980	953	962	-19	-1.94	1,201,600	-
[8628]	26/06/19	975	994	970	981	+13	+1.34	2,245,700	-
[8628]	26/06/18	952	980	951	968	+21	+2.22	1,110,600	-
[8628]	26/06/17	947	952	943	947	+5	+0.53	458,700	-
[8628]	26/06/16	948	952	937	942	-6	-0.63	600,800	-
[8628]	26/06/15	959	964	948	948	-4	-0.42	468,800	-
[8628]	26/06/12	946	952	943	952	+6	+0.63	485,400	-
[8628]	26/06/11	938	948	927	946	+1	+0.11	464,100	-
[8628]	26/06/10	943	953	939	945	+2	+0.21	534,400	-
[8628]	26/06/09	933	947	932	943	+12	+1.29	593,500	-
[8628]	26/06/08	925	939	922	931	-1	-0.11	655,600	-
[8628]	26/06/05	947	955	930	932	-5	-0.53	519,100	-
[8628]	26/06/04	945	949	937	937	-11	-1.16	444,300	-
[8628]	26/06/03	959	961	945	948	-9	-0.94	619,200	-
[8628]	26/06/02	968	975	934	957	-18	-1.85	1,171,800	-
[8628]	26/06/01	975	982	969	975	+3	+0.31	736,800	-
[8628]	26/05/29	979	987	972	972	-3	-0.31	1,941,000	-
[8628]	26/05/28	975	978	965	975	-4	-0.41	1,736,200	-
[8628]	26/05/27	967	982	958	979	+13	+1.35	1,497,800	-
[8628]	26/05/26	953	979	947	966	+7	+0.73	637,400	-
[8628]	26/05/25	980	984	952	959	-21	-2.14	1,014,900	-
[8628]	26/05/22	975	983	970	980	+7	+0.72	539,300	-
[8628]	26/05/21	975	997	971	973	+3	+0.31	1,191,100	-
[8628]	26/05/20	948	982	941	970	+21	+2.21	1,718,700	-
[8628]	26/05/19	921	950	921	949	+39	+4.29	1,363,400	-
[8628]	26/05/18	919	920	908	910	-18	-1.94	767,600	-
[8628]	26/05/15	922	932	920	928	+8	+0.87	659,300	-
[8628]	26/05/14	926	926	917	920	-7	-0.76	497,400	-
[8628]	26/05/13	915	931	914	927	+12	+1.31	681,200	-
[8628]	26/05/12	910	918	906	915	+7	+0.77	777,900	-
[8628]	26/05/11	911	917	904	908	-9	-0.98	738,500	-
[8628]	26/05/08	913	918	907	917	+7	+0.77	676,800	-
[8628]	26/05/07	913	916	907	910	+1	+0.11	742,600	-
[8628]	26/05/01	925	925	909	909	-10	-1.09	818,300	-
[8628]	26/04/30	934	935	910	919	-26	-2.75	1,543,800	-
[8628]	26/04/28	945	953	937	945	-10	-1.05	757,200	-
[8628]	26/04/27	935	959	931	955	+19	+2.03	1,009,500	-
[8628]	26/04/24	955	960	936	936	-18	-1.89	691,900	-
[8628]	26/04/23	958	962	948	954	-6	-0.63	689,600	-
[8628]	26/04/22	973	975	958	960	-16	-1.64	499,900	-
[8628]	26/04/21	977	981	969	976	+1	+0.10	621,900	-
[8628]	26/04/20	985	988	970	975	-10	-1.02	577,000	-
[8628]	26/04/17	976	987	974	985	+9	+0.92	835,500	-
[8628]	26/04/16	983	992	972	976	-4	-0.41	798,500	-
[8628]	26/04/15	974	980	973	980	+12	+1.24	850,100	-
[8628]	26/04/14	967	970	962	968	+11	+1.15	450,400	-
[8628]	26/04/13	951	964	950	957	+3	+0.31	539,700	-
[8628]	26/04/10	969	970	952	954	-13	-1.34	804,600	-
[8628]	26/04/09	980	983	963	967	-14	-1.43	962,600	-
[8628]	26/04/08	990	994	975	981	+1	+0.10	904,900	-
[8628]	26/04/07	976	988	974	980	+9	+0.93	578,200	-
[8628]	26/04/06	968	978	963	971	+2	+0.21	560,800	-
[8628]	26/04/03	966	973	965	969	+10	+1.04	664,200	-
[8628]	26/04/02	969	979	956	959	-11	-1.13	988,300	-
[8628]	26/04/01	955	970	953	970	+27	+2.86	723,400	-
[8628]	26/03/31	954	967	942	943	-8	-0.84	1,219,000	-
[8628]	26/03/30	932	952	925	951	-36	-3.65	1,634,800	-
[8628]	26/03/27	984	996	979	987	+4	+0.41	2,133,100	-
[8628]	26/03/26	1,006	1,006	978	983	-23	-2.29	1,532,900	-
[8628]	26/03/25	980	1,007	978	1,006	+32	+3.29	1,678,800	-
[8628]	26/03/24	975	983	963	974	+9	+0.93	1,324,000	-
[8628]	26/03/23	953	978	945	965	-13	-1.33	3,057,100	-
[8628]	26/03/19	945	1,003	941	978	+22	+2.30	3,794,100	-
[8628]	26/03/18	955	959	950	956	+13	+1.38	861,200	-
[8628]	26/03/17	942	952	942	943	+5	+0.53	511,800	-
[8628]	26/03/16	940	947	934	938	+1	+0.11	679,000	-
[8628]	26/03/13	930	946	930	937	-3	-0.32	763,700	-
[8628]	26/03/12	960	960	939	940	-24	-2.49	1,098,300	-
[8628]	26/03/11	962	974	961	964	+6	+0.63	976,600	-
[8628]	26/03/10	951	962	949	958	+14	+1.48	763,100	-
[8628]	26/03/09	926	950	920	944	-12	-1.26	1,032,100	-
[8628]	26/03/06	938	957	931	956	+9	+0.95	773,300	-
[8628]	26/03/05	952	961	940	947	+25	+2.71	1,284,700	-
[8628]	26/03/04	945	948	907	922	-45	-4.65	2,010,700	-
[8628]	26/03/03	978	992	963	967	-10	-1.02	1,823,800	-
[8628]	26/03/02	963	977	941	977	+21	+2.20	2,286,800	-
[8628]	26/02/27	936	959	935	956	+23	+2.47	1,315,600	-
[8628]	26/02/26	940	941	931	933	+5	+0.54	978,200	-
[8628]	26/02/25	928	935	918	928	+3	+0.32	1,354,200	-
[8628]	26/02/24	932	935	922	925	-11	-1.18	713,300	-
[8628]	26/02/20	943	943	930	936	-11	-1.16	685,300	-
[8628]	26/02/19	943	947	929	947	+8	+0.85	1,104,700	-
[8628]	26/02/18	946	947	937	939	+1	+0.11	711,300	-
[8628]	26/02/17	944	950	937	938	-5	-0.53	547,600	-
[8628]	26/02/16	942	943	933	943	+5	+0.53	749,200	-
[8628]	26/02/13	924	938	919	938	+12	+1.30	1,008,900	-
[8628]	26/02/12	939	943	926	926	-20	-2.11	1,274,200	-
[8628]	26/02/10	936	952	934	946	+12	+1.28	1,218,000	-
[8628]	26/02/09	940	946	931	934	+17	+1.85	1,123,100	-
[8628]	26/02/06	914	919	911	917	0	0.00	506,100	-
[8628]	26/02/05	925	931	915	917	-7	-0.76	696,700	-
[8628]	26/02/04	917	928	913	924	+6	+0.65	641,200	-
[8628]	26/02/03	912	924	911	918	+13	+1.44	901,900	-
[8628]	26/02/02	917	920	901	905	-5	-0.55	881,600	-
[8628]	26/01/30	919	923	904	910	-14	-1.52	1,024,000	-
[8628]	26/01/29	908	929	899	924	+17	+1.87	1,494,100	-
[8628]	26/01/28	882	924	877	907	+19	+2.14	2,445,400	-
[8628]	26/01/27	885	888	878	888	0	0.00	578,800	-
[8628]	26/01/26	891	894	887	888	-11	-1.22	538,500	-
[8628]	26/01/23	893	905	892	899	+7	+0.78	644,700	-
[8628]	26/01/22	881	898	881	892	+14	+1.59	556,500	-
[8628]	26/01/21	890	892	877	878	-21	-2.34	729,900	-
[8628]	26/01/20	902	904	894	899	0	0.00	404,900	-
[8628]	26/01/19	909	909	895	899	-9	-0.99	577,100	-
[8628]	26/01/16	913	919	905	908	-2	-0.22	662,900	-
[8628]	26/01/15	900	913	899	910	+15	+1.68	980,900	-
[8628]	26/01/14	889	896	885	895	+9	+1.02	714,600	-
[8628]	26/01/13	878	887	878	886	+15	+1.72	1,152,000	-
[8628]	26/01/09	872	875	868	871	+4	+0.46	429,500	-
[8628]	26/01/08	870	872	859	867	-5	-0.57	881,200	-
[8628]	26/01/07	874	878	869	872	-3	-0.34	637,200	-
[8628]	26/01/06	869	875	868	875	+10	+1.16	884,300	-
[8628]	26/01/05	852	865	851	865	+10	+1.17	957,600	-
[8628]	25/12/30	858	858	852	855	-3	-0.35	482,000	-
[8628]	25/12/29	855	859	852	858	+3	+0.35	541,800	-
[8628]	25/12/26	855	859	852	855	+2	+0.23	572,300	-
[8628]	25/12/25	849	860	845	853	+10	+1.19	980,700	-
[8628]	25/12/24	842	855	842	843	+4	+0.48	1,639,800	-
[8628]	25/12/23	826	840	826	839	+13	+1.57	964,700	-
[8628]	25/12/22	818	829	818	826	+12	+1.47	1,225,700	-
[8628]	25/12/19	812	818	812	814	+3	+0.37	664,700	-
[8628]	25/12/18	811	814	806	811	0	0.00	349,900	-
[8628]	25/12/17	810	811	807	811	+4	+0.50	374,000	-
[8628]	25/12/16	807	812	806	807	-7	-0.86	317,200	-
[8628]	25/12/15	805	814	804	814	+9	+1.12	491,600	-
[8628]	25/12/12	806	810	800	805	-1	-0.12	535,900	-
[8628]	25/12/11	814	815	803	806	-7	-0.86	430,600	-
[8628]	25/12/10	807	813	805	813	+7	+0.87	484,600	-
[8628]	25/12/09	807	808	802	806	-2	-0.25	393,000	-
[8628]	25/12/08	806	808	803	808	0	0.00	332,000	-
[8628]	25/12/05	806	813	805	808	-1	-0.12	466,800	-
[8628]	25/12/04	804	809	804	809	+6	+0.75	406,900	-
[8628]	25/12/03	816	817	803	803	-13	-1.59	567,300	-
[8628]	25/12/02	823	826	816	816	-7	-0.85	496,200	-
[8628]	25/12/01	817	825	814	823	+7	+0.86	775,700	-
[8628]	25/11/28	823	826	815	816	-7	-0.85	619,700	-
[8628]	25/11/27	813	825	812	823	+11	+1.35	1,716,500	-
[8628]	25/11/26	809	812	805	812	+6	+0.74	1,107,200	-
[8628]	25/11/25	806	807	801	806	0	0.00	741,400	-
[8628]	25/11/21	795	806	795	806	+7	+0.88	895,100	-
[8628]	25/11/20	796	801	795	799	+6	+0.76	553,000	-
[8628]	25/11/19	795	797	790	793	-2	-0.25	480,500	-
[8628]	25/11/18	805	808	792	795	-10	-1.24	895,000	-
[8628]	25/11/17	804	805	800	805	+1	+0.12	733,900	-
[8628]	25/11/14	800	804	797	804	+1	+0.12	735,100	-
[8628]	25/11/13	805	806	799	803	-2	-0.25	806,000	-
[8628]	25/11/12	797	805	795	805	+7	+0.88	1,292,200	-
[8628]	25/11/11	799	801	794	798	+1	+0.13	1,264,900	-
[8628]	25/11/10	785	797	784	797	+15	+1.92	1,605,600	-
[8628]	25/11/07	778	782	776	782	+2	+0.26	808,400	-
[8628]	25/11/06	769	780	764	780	+13	+1.69	888,400	-
[8628]	25/11/05	774	776	762	767	-10	-1.29	919,800	-
[8628]	25/11/04	766	777	762	777	+9	+1.17	925,000	-
[8628]	25/10/31	768	770	764	768	+3	+0.39	717,600	-
[8628]	25/10/30	762	768	760	765	+4	+0.53	676,700	-
[8628]	25/10/29	753	769	748	761	+9	+1.20	1,445,900	-
[8628]	25/10/28	752	755	748	752	-1	-0.13	737,000	-
[8628]	25/10/27	751	759	750	753	+6	+0.80	726,400	-
[8628]	25/10/24	753	754	747	747	-6	-0.80	838,400	-
[8628]	25/10/23	755	760	753	753	-3	-0.40	643,600	-
[8628]	25/10/22	754	759	753	756	+1	+0.13	733,600	-
[8628]	25/10/21	760	763	755	755	-5	-0.66	787,900	-
[8628]	25/10/20	755	761	754	760	+9	+1.20	694,900	-
[8628]	25/10/17	756	756	750	751	-9	-1.18	850,400	-
[8628]	25/10/16	763	764	758	760	-3	-0.39	871,700	-
[8628]	25/10/15	757	763	755	763	+12	+1.60	836,200	-
[8628]	25/10/14	759	764	750	751	-20	-2.59	1,324,200	-
[8628]	25/10/10	784	786	771	771	-19	-2.41	1,008,500	-
[8628]	25/10/09	788	791	784	790	-1	-0.13	941,300	-
[8628]	25/10/08	788	795	788	791	+5	+0.64	619,000	-
[8628]	25/10/07	788	789	783	786	-3	-0.38	863,300	-
[8628]	25/10/06	778	790	774	789	+21	+2.73	1,778,800	-
[8628]	25/10/03	763	773	763	768	+2	+0.26	746,900	-
[8628]	25/10/02	762	766	758	766	+4	+0.52	628,800	-
[8628]	25/10/01	763	767	757	762	-6	-0.78	936,800	-
[8628]	25/09/30	770	772	762	768	-4	-0.52	993,900	-
[8628]	25/09/29	770	773	761	772	-23	-2.89	1,934,100	-
[8628]	25/09/26	786	798	784	795	+5	+0.63	1,717,200	-
[8628]	25/09/25	786	792	786	790	+4	+0.51	811,000	-
[8628]	25/09/24	790	793	786	786	-3	-0.38	968,100	-
[8628]	25/09/22	796	797	789	789	-5	-0.63	1,494,600	-
[8628]	25/09/19	804	804	793	794	-8	-1.00	2,621,900	-
[8628]	25/09/18	805	805	800	802	-2	-0.25	614,300	-
[8628]	25/09/17	807	807	800	804	-3	-0.37	870,000	-
[8628]	25/09/16	809	812	807	807	-2	-0.25	997,900	-
[8628]	25/09/12	808	810	806	809	+1	+0.12	738,700	-
[8628]	25/09/11	806	809	803	808	+3	+0.37	576,900	-
[8628]	25/09/10	802	808	800	805	+3	+0.37	645,600	-
[8628]	25/09/09	804	807	801	802	0	0.00	518,800	-
[8628]	25/09/08	808	809	800	802	-3	-0.37	755,200	-
[8628]	25/09/05	802	805	800	805	+3	+0.37	551,400	-