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
[2090]	26/10/29	4,236	4,236	4,236	4,236	0	+0.00	4	-
[2090]	26/10/28	4,236	4,236	4,236	4,236	+5.0	+0.12	2	-
[2090]	26/10/27	4,231	4,231	4,231	4,231	-14.0	-0.33	81	-
[2090]	26/10/26	4,240	4,245	4,240	4,245	-3.0	-0.07	84	-
[2090]	26/10/23	4,248	4,248	4,248	4,248	+46.0	+1.09	76	-
[2090]	26/10/22	4,202	4,202	4,202	4,202	+6.0	+0.14	2	-
[2090]	26/10/21	－	－	－	4,196	－	－	0	-
[2090]	26/10/20	4,196	4,196	4,196	4,196	-18.0	-0.43	1	-
[2090]	26/10/19	4,214	4,214	4,214	4,214	+15.0	+0.36	103	-
[2090]	26/10/16	4,219	4,219	4,199	4,199	0	+0.00	27	-
[2090]	26/10/15	4,186	4,199	4,186	4,199	+36.0	+0.86	46	-
[2090]	26/10/14	4,176	4,176	4,163	4,163	+1.0	+0.02	3	-
[2090]	26/10/13	4,162	4,162	4,162	4,162	0	+0.00	34	-
[2090]	26/10/09	4,162	4,162	4,162	4,162	+22.0	+0.53	1	-
[2090]	26/10/08	4,151	4,151	4,140	4,140	+3.0	+0.07	38	-
[2090]	26/10/07	4,143	4,144	4,137	4,137	-3.0	-0.07	738	-
[2090]	26/10/06	4,145	4,145	4,140	4,140	-16.0	-0.38	8	-
[2090]	26/10/05	4,156	4,156	4,156	4,156	-4.0	-0.10	1	-
[2090]	26/10/02	4,160	4,160	4,160	4,160	+13.0	+0.31	3	-
[2090]	26/10/01	4,150	4,150	4,147	4,147	-7.0	-0.17	27	-
[2090]	26/09/30	4,154	4,154	4,154	4,154	-20.0	-0.48	5	-
[2090]	26/09/29	－	－	－	4,174	－	－	0	-
[2090]	26/09/28	4,238	4,238	4,170	4,174	+6.0	+0.14	276,038	-
[2090]	26/09/25	4,167	4,169	4,167	4,168	-21.0	-0.50	2,620	-
[2090]	26/09/24	4,200	4,200	4,183	4,189	-52.0	-1.23	5	-
[2090]	26/09/18	4,241	4,241	4,241	4,241	+16.0	+0.38	4	-
[2090]	26/09/17	4,225	4,225	4,225	4,225	+2.0	+0.05	4	-
[2090]	26/09/16	4,229	4,231	4,223	4,223	+2.0	+0.05	73,502	-
[2090]	26/09/15	4,229	4,229	4,221	4,221	-10.0	-0.24	62	-
[2090]	26/09/14	4,294	4,294	4,231	4,231	-9.0	-0.21	6	-
[2090]	26/09/11	4,236	4,241	4,233	4,240	-32.0	-0.75	20,844	-
[2090]	26/09/10	4,276	4,276	4,272	4,272	-14.0	-0.33	3	-
[2090]	26/09/09	4,281	4,286	4,281	4,286	+1.0	+0.02	17	-
[2090]	26/09/08	4,285	4,285	4,285	4,285	-4.0	-0.09	9	-
[2090]	26/09/07	4,289	4,289	4,289	4,289	-5.0	-0.12	2	-
[2090]	26/09/04	4,294	4,294	4,294	4,294	+7.0	+0.16	3	-
[2090]	26/09/03	4,286	4,287	4,286	4,287	+7.0	+0.16	3	-
[2090]	26/09/02	4,287	4,287	4,280	4,280	-15.0	-0.35	4	-
[2090]	26/09/01	4,295	4,295	4,295	4,295	-13.0	-0.30	3	-
[2090]	26/08/31	4,308	4,308	4,308	4,308	-15.0	-0.35	2	-
[2090]	26/08/28	4,323	4,323	4,323	4,323	+1.0	+0.02	7	-
[2090]	26/08/27	4,320	4,326	4,320	4,322	-3.0	-0.07	201	-
[2090]	26/08/26	4,332	4,332	4,325	4,325	+15.0	+0.35	100,428	-
[2090]	26/08/25	4,312	4,312	4,310	4,310	-2.0	-0.05	6,927	-
[2090]	26/08/24	4,276	4,312	4,276	4,312	-14.0	-0.32	77	-
[2090]	26/08/21	－	－	－	4,326	－	－	0	-
[2090]	26/08/20	4,326	4,326	4,326	4,326	+15	+0.35	1	-
[2090]	26/08/19	4,314	4,314	4,311	4,311	+4	+0.09	2	-
[2090]	26/08/18	4,307	4,307	4,307	4,307	-14	-0.32	3	-
[2090]	26/08/17	4,321	4,321	4,321	4,321	-10	-0.23	2	-
[2090]	26/08/14	4,331	4,331	4,331	4,331	+8	+0.19	3	-
[2090]	26/08/13	4,322	4,323	4,322	4,323	+10	+0.23	34	-
[2090]	26/08/12	4,311	4,313	4,311	4,313	－	－	59	-
[2090]	26/08/10	－	－	－	4,330	－	－	0	-
[2090]	26/08/07	－	－	－	4,330	－	－	0	-
[2090]	26/08/06	4,330	4,330	4,330	4,330	-2	-0.05	1	-
[2090]	26/08/05	4,447	4,447	4,328	4,332	+25	+0.58	61	-
[2090]	26/08/04	4,304	4,313	4,304	4,307	-3	-0.07	286,651	-
[2090]	26/08/03	4,313	4,315	4,310	4,310	-27	-0.62	5,675	-
[2090]	26/07/31	4,280	4,337	4,280	4,337	+27	+0.63	240,176	-
[2090]	26/07/30	4,315	4,315	4,310	4,310	－	－	24,504	-
[2090]	26/07/29	－	－	－	4,322	－	－	0	-
[2090]	26/07/28	4,319	4,322	4,319	4,322	+5	+0.12	1,190	-
[2090]	26/07/27	4,321	4,321	4,314	4,317	+13	+0.30	221	-
[2090]	26/07/24	4,301	4,304	4,300	4,304	-10	-0.23	5,384	-
[2090]	26/07/23	4,312	4,320	4,312	4,314	-7	-0.16	180	-
[2090]	26/07/22	4,321	4,321	4,321	4,321	-11	-0.25	50	-
[2090]	26/07/21	4,351	4,351	4,331	4,332	-20	-0.46	4,262	-
[2090]	26/07/17	4,360	4,360	4,352	4,352	+9	+0.21	2	-
[2090]	26/07/16	4,343	4,343	4,343	4,343	+10	+0.23	6	-
[2090]	26/07/15	4,337	4,337	4,333	4,333	+10	+0.23	5,317	-
[2090]	26/07/14	4,405	4,405	4,318	4,323	-12	-0.28	23	-
[2090]	26/07/13	4,335	4,337	4,335	4,335	-18	-0.41	14	-
[2090]	26/07/10	4,347	4,353	4,347	4,353	+12	+0.28	106	-
[2090]	26/07/09	4,417	4,417	4,340	4,341	-6	-0.14	9,182	-
[2090]	26/07/08	4,349	4,349	4,347	4,347	-23	-0.53	169	-
[2090]	26/07/07	4,370	4,370	4,370	4,370	+2	+0.05	2	-
[2090]	26/07/06	4,374	4,374	4,368	4,368	+7	+0.16	649	-
[2090]	26/07/03	4,347	4,376	4,347	4,361	-7	-0.16	137	-
[2090]	26/07/02	4,372	4,372	4,368	4,368	-6	-0.14	252,000	-
[2090]	26/07/01	4,372	4,374	4,371	4,374	-30	-0.68	11	-
[2090]	26/06/30	4,399	4,404	4,399	4,404	－	－	301	-
[2090]	26/06/29	－	－	－	4,395	－	－	0	-
[2090]	26/06/26	4,388	4,397	4,388	4,395	+16	+0.37	67	-
[2090]	26/06/25	4,327	4,383	4,327	4,379	+22	+0.50	153	-
[2090]	26/06/24	4,358	4,361	4,357	4,357	-3	-0.07	183	-
[2090]	26/06/23	4,359	4,361	4,359	4,360	-4	-0.09	7	-
[2090]	26/06/22	4,344	4,364	4,344	4,364	-9	-0.21	106	-
[2090]	26/06/19	4,379	4,379	4,371	4,373	+9	+0.21	4,785	-
[2090]	26/06/18	4,364	4,364	4,364	4,364	-14	-0.32	2	-
[2090]	26/06/17	4,373	4,378	4,373	4,378	+11	+0.25	9	-
[2090]	26/06/16	4,366	4,367	4,366	4,367	-24	-0.55	14	-
[2090]	26/06/15	4,389	4,391	4,376	4,391	+28	+0.64	113,609	-
[2090]	26/06/12	4,379	4,379	4,363	4,363	+17	+0.39	26	-
[2090]	26/06/11	4,340	4,346	4,340	4,346	-11	-0.25	195	-
[2090]	26/06/10	4,357	4,357	4,357	4,357	+23	+0.53	2	-
[2090]	26/06/09	4,340	4,340	4,334	4,334	-3	-0.07	24,505	-
[2090]	26/06/08	4,335	4,337	4,333	4,337	-31	-0.71	5	-
[2090]	26/06/05	4,360	4,368	4,360	4,368	+2	+0.05	2	-
[2090]	26/06/04	4,365	4,366	4,362	4,366	-2	-0.05	5	-
[2090]	26/06/03	4,358	4,368	4,358	4,368	-19	-0.43	205	-
[2090]	26/06/02	4,375	4,387	4,371	4,387	－	－	116,758	-
[2090]	26/06/01	－	－	－	4,379	－	－	0	-
[2090]	26/05/29	4,379	4,379	4,379	4,379	+16	+0.37	1	-
[2090]	26/05/28	4,361	4,363	4,354	4,363	-8	-0.18	8	-
[2090]	26/05/27	4,374	4,374	4,366	4,371	+11	+0.25	239	-
[2090]	26/05/26	4,360	4,360	4,360	4,360	0	0.00	19	-
[2090]	26/05/25	4,350	4,360	4,350	4,360	+23	+0.53	18,940	-
[2090]	26/05/22	4,332	4,338	4,332	4,337	+4.0	+0.09	112	-
[2090]	26/05/21	4,344	4,344	4,330	4,333	+21.0	+0.49	4	-
[2090]	26/05/20	4,300	4,312	4,300	4,312	-14.0	-0.32	25,183	-
[2090]	26/05/19	4,343	4,343	4,326	4,326	-3.0	-0.07	1,213	-
[2090]	26/05/18	4,335	4,335	4,309	4,329	-19.0	-0.44	237,807	-
[2090]	26/05/15	4,372	4,372	4,348	4,348	-21.0	-0.48	942	-
[2090]	26/05/14	4,443	4,443	4,367	4,369	-72.0	-1.62	288	-
[2090]	26/05/13	4,441	4,441	4,439	4,441	-8.0	-0.18	337	-
[2090]	26/05/12	4,456	4,456	4,448	4,449	-10.0	-0.22	9	-
[2090]	26/05/11	4,462	4,462	4,454	4,459	-2.0	-0.04	880	-
[2090]	26/05/08	4,461	4,461	4,459	4,461	-4.0	-0.09	102	-
[2090]	26/05/07	4,468	4,468	4,464	4,465	+5.0	+0.11	248	-
[2090]	26/05/01	4,459	4,460	4,459	4,460	+12.0	+0.27	18	-
[2090]	26/04/30	4,545	4,545	4,448	4,448	-29.0	-0.65	33	-
[2090]	26/04/28	4,546	4,546	4,473	4,477	-5.0	-0.11	17	-
[2090]	26/04/27	4,482	4,484	4,482	4,482	+3	+0.07	259	-
[2090]	26/04/24	4,478	4,480	4,478	4,479	-67	-1.47	440	-
[2090]	26/04/23	4,488	4,546	4,478	4,546	+55	+1.22	130,007	-
[2090]	26/04/22	4,492	4,495	4,491	4,491	-11	-0.24	52,101	-
[2090]	26/04/21	4,500	4,506	4,500	4,502	+2	+0.04	1,085	-
[2090]	26/04/20	4,499	4,500	4,494	4,500	+19	+0.42	6	-
[2090]	26/04/17	4,487	4,487	4,481	4,481	-16	-0.36	2	-
[2090]	26/04/16	4,497	4,497	4,493	4,497	-2	-0.04	3	-
[2090]	26/04/15	4,500	4,500	4,499	4,499	+9	+0.20	66	-
[2090]	26/04/14	4,495	4,495	4,489	4,490	+23	+0.51	27	-
[2090]	26/04/13	4,470	4,470	4,467	4,467	-20	-0.45	9	-
[2090]	26/04/10	4,487	4,490	4,485	4,487	+2	+0.04	98	-
[2090]	26/04/09	4,487	4,487	4,479	4,485	-13	-0.29	275,574	-
[2090]	26/04/08	4,478	4,498	4,478	4,498	+32	+0.72	32	-
[2090]	26/04/07	4,475	4,475	4,466	4,466	+4	+0.09	30	-
[2090]	26/04/06	4,465	4,465	4,461	4,462	-16	-0.36	15	-
[2090]	26/04/03	4,478	4,478	4,478	4,478	+18	+0.40	17	-
[2090]	26/04/02	4,479	4,479	4,460	4,460	-27	-0.60	28	-
[2090]	26/04/01	4,479	4,488	4,479	4,487	+13	+0.29	79	-
[2090]	26/03/31	4,470	4,475	4,464	4,474	+15	+0.34	88,099	-
[2090]	26/03/30	4,591	4,591	4,445	4,459	-131	-2.85	147	-
[2090]	26/03/27	4,451	4,590	4,445	4,590	+120	+2.68	1,041	-
[2090]	26/03/26	4,475	4,475	4,468	4,470	-1	-0.02	1,944	-
[2090]	26/03/25	4,471	4,473	4,471	4,471	+11	+0.25	51,634	-
[2090]	26/03/24	4,479	4,479	4,460	4,460	+12	+0.27	652	-
[2090]	26/03/23	4,458	4,459	4,448	4,448	-45	-1.00	108,398	-
[2090]	26/03/19	4,520	4,520	4,492	4,493	-33	-0.73	121,881	-
[2090]	26/03/18	4,523	4,526	4,520	4,526	+18	+0.40	53	-
[2090]	26/03/17	4,519	4,519	4,508	4,508	+6	+0.13	105	-
[2090]	26/03/16	4,506	4,506	4,500	4,502	0	0.00	100,012	-
[2090]	26/03/13	4,505	4,505	4,502	4,502	-11	-0.24	20,352	-
[2090]	26/03/12	4,514	4,516	4,512	4,513	-25	-0.55	138,031	-
[2090]	26/03/11	4,531	4,544	4,531	4,538	-12	-0.26	50,028	-
[2090]	26/03/10	4,554	4,554	4,547	4,550	+30	+0.66	3,162	-
[2090]	26/03/09	4,526	4,528	4,517	4,520	-22	-0.48	46,655	-
[2090]	26/03/06	4,548	4,548	4,542	4,542	-8	-0.18	162,892	-
[2090]	26/03/05	4,554	4,554	4,550	4,550	-15	-0.33	13	-
[2090]	26/03/04	4,567	4,569	4,565	4,565	-3	-0.07	116	-
[2090]	26/03/03	4,619	4,619	4,568	4,568	-30	-0.65	466	-
[2090]	26/03/02	4,582	4,611	4,582	4,598	+10	+0.22	272,403	-
[2090]	26/02/27	4,565	4,588	4,565	4,588	+17	+0.37	87	-
[2090]	26/02/26	4,574	4,575	4,569	4,571	-3	-0.07	184	-
[2090]	26/02/25	4,573	4,574	4,573	4,574	+1	+0.02	111	-
[2090]	26/02/24	4,579	4,579	4,571	4,573	+8	+0.18	34	-
[2090]	26/02/20	4,564	4,565	4,564	4,565	+11	+0.24	32	-
[2090]	26/02/19	4,560	4,560	4,554	4,554	-8	-0.18	119	-
[2090]	26/02/18	4,562	4,562	4,562	4,562	-11	-0.24	4	-
[2090]	26/02/17	4,574	4,574	4,567	4,573	+23	+0.51	85	-
[2090]	26/02/16	4,554	4,575	4,493	4,550	+4	+0.09	115	-
[2090]	26/02/13	4,547	4,547	4,546	4,546	+20	+0.44	120	-
[2090]	26/02/12	4,527	4,527	4,525	4,526	+7	+0.15	280	-
[2090]	26/02/10	4,519	4,519	4,519	4,519	+8	+0.18	20	-
[2090]	26/02/09	4,503	4,511	4,503	4,511	－	－	83,850	-
[2090]	26/02/06	－	－	－	4,491	－	－	0	-
[2090]	26/02/05	4,494	4,494	4,491	4,491	-3	-0.07	20	-
[2090]	26/02/04	4,501	4,501	4,492	4,494	-3	-0.07	120	-
[2090]	26/02/03	4,497	4,497	4,497	4,497	-2	-0.04	10	-
[2090]	26/02/02	4,500	4,502	4,499	4,499	0	0.00	30	-
[2090]	26/01/30	4,499	4,499	4,499	4,499	+1	+0.02	10	-
[2090]	26/01/29	4,505	4,505	4,498	4,498	-7	-0.16	96,790	-
[2090]	26/01/28	4,505	4,505	4,505	4,505	+3	+0.07	10	-
[2090]	26/01/27	4,505	4,505	4,502	4,502	-8	-0.18	900	-
[2090]	26/01/26	4,510	4,510	4,510	4,510	－	－	20	-
[2090]	26/01/23	－	－	－	4,496	－	－	0	-
[2090]	26/01/22	4,495	4,498	4,495	4,496	+6	+0.13	1,630	-
[2090]	26/01/21	4,491	4,491	4,488	4,490	-7	-0.16	370	-
[2090]	26/01/20	4,498	4,500	4,497	4,497	-6	-0.13	560	-
[2090]	26/01/19	4,513	4,513	4,503	4,503	-23	-0.51	4,340	-
[2090]	26/01/16	4,525	4,527	4,522	4,526	-9	-0.20	310	-
[2090]	26/01/15	4,535	4,535	4,535	4,535	+9	+0.20	120	-
[2090]	26/01/14	4,523	4,526	4,522	4,526	+6	+0.13	40	-
[2090]	26/01/13	4,524	4,524	4,520	4,520	-4	-0.09	380	-
[2090]	26/01/09	4,529	4,529	4,524	4,524	-14	-0.31	220	-
[2090]	26/01/08	4,538	4,538	4,538	4,538	+5	+0.11	22,600	-
[2090]	26/01/07	4,529	4,533	4,529	4,533	+1	+0.02	20,050	-
[2090]	26/01/06	4,532	4,532	4,532	4,532	+5	+0.11	10	-
[2090]	26/01/05	4,609	4,609	4,527	4,527	-20	-0.44	450	-
[2090]	25/12/30	4,537	4,549	4,537	4,547	+9	+0.20	25,580	-
[2090]	25/12/29	4,536	4,541	4,536	4,538	+2	+0.04	90	-
[2090]	25/12/26	4,532	4,536	4,532	4,536	－	－	190	-
[2090]	25/12/25	－	－	－	4,527	－	－	0	-
[2090]	25/12/24	4,528	4,528	4,526	4,527	-6	-0.13	20,030	-
[2090]	25/12/23	4,533	4,533	4,532	4,533	+1	+0.02	320	-
[2090]	25/12/22	4,538	4,538	4,532	4,532	-8	-0.18	40	-
[2090]	25/12/19	4,541	4,541	4,540	4,540	+7	+0.15	110	-
[2090]	25/12/18	4,540	4,540	4,533	4,533	+2	+0.04	810	-
[2090]	25/12/17	4,537	4,538	4,531	4,531	+2	+0.04	50,820	-
[2090]	25/12/16	4,530	4,530	4,529	4,529	+3	+0.07	20,070	-
[2090]	25/12/15	4,525	4,529	4,525	4,526	-5	-0.11	560	-
[2090]	25/12/12	4,532	4,533	4,531	4,531	-8	-0.18	126,020	-
[2090]	25/12/11	4,539	4,539	4,539	4,539	+17	+0.38	10	-
[2090]	25/12/10	4,523	4,523	4,522	4,522	-3	-0.07	20	-
[2090]	25/12/09	4,525	4,530	4,525	4,525	-12	-0.26	780	-
[2090]	25/12/08	4,538	4,541	4,537	4,537	－	－	150	-
[2090]	25/12/05	－	－	－	4,558	－	－	0	-
[2090]	25/12/04	4,558	4,558	4,558	4,558	－	－	70	-
[2090]	25/12/03	－	－	－	4,556	－	－	0	-
[2090]	25/12/02	4,558	4,558	4,556	4,556	-15	-0.33	80	-
[2090]	25/12/01	4,575	4,575	4,571	4,571	-7	-0.15	30	-
[2090]	25/11/28	4,578	4,578	4,578	4,578	-9	-0.20	10	-
[2090]	25/11/27	4,587	4,587	4,587	4,587	－	－	10	-
[2090]	25/11/26	－	－	－	4,569	－	－	0	-
[2090]	25/11/25	4,577	4,577	4,569	4,569	+14	+0.31	70,560	-
[2090]	25/11/21	4,557	4,557	4,554	4,555	+18	+0.40	530	-
[2090]	25/11/20	4,533	4,537	4,533	4,537	-6	-0.13	200	-
[2090]	25/11/19	4,543	4,543	4,543	4,543	+4	+0.09	300	-
[2090]	25/11/18	4,539	4,539	4,539	4,539	+5	+0.11	10	-
[2090]	25/11/17	4,538	4,538	4,531	4,534	-10	-0.22	140	-
[2090]	25/11/14	4,542	4,544	4,542	4,544	-8	-0.18	40	-
[2090]	25/11/13	4,557	4,557	4,552	4,552	-73	-1.58	23,740	-
[2090]	25/11/12	4,629	4,629	4,621	4,625	+16	+0.35	760	-
[2090]	25/11/11	4,615	4,615	4,609	4,609	+2	+0.04	70	-
[2090]	25/11/10	4,611	4,611	4,607	4,607	-13	-0.28	2,290	-
[2090]	25/11/07	4,621	4,621	4,620	4,620	+22	+0.48	620	-
[2090]	25/11/06	4,603	4,603	4,598	4,598	-29	-0.63	200	-
[2090]	25/11/05	4,623	4,629	4,623	4,627	+12	+0.26	70,420	-
[2090]	25/11/04	4,616	4,616	4,612	4,615	-5	-0.11	1,120	-
[2090]	25/10/31	4,617	4,620	4,617	4,620	0	0.00	700	-
[2090]	25/10/30	4,722	4,722	4,618	4,620	-32	-0.69	440	-
[2090]	25/10/29	4,655	4,655	4,652	4,652	-2	-0.04	40	-
[2090]	25/10/28	4,637	4,657	4,637	4,654	+19	+0.41	870	-
[2090]	25/10/27	4,722	4,722	4,635	4,635	-17	-0.37	1,830	-
[2090]	25/10/24	4,648	4,652	4,648	4,652	-10	-0.21	230	-
[2090]	25/10/23	4,667	4,667	4,662	4,662	-2	-0.04	120	-
[2090]	25/10/22	4,664	4,665	4,663	4,664	-131	-2.73	74,290	-
[2090]	25/10/21	4,655	4,795	4,654	4,795	+150	+3.23	80,100	-
[2090]	25/10/20	4,647	4,647	4,644	4,645	-164	-3.41	360	-
[2090]	25/10/17	4,662	4,809	4,661	4,809	+165	+3.55	24,860	-
[2090]	25/10/16	4,643	4,644	4,643	4,644	-2	-0.04	60	-
[2090]	25/10/15	4,646	4,646	4,646	4,646	+7	+0.15	430	-
[2090]	25/10/14	4,638	4,640	4,628	4,639	+22	+0.48	122,590	-
[2090]	25/10/10	4,603	4,617	4,603	4,617	+7	+0.15	180	-
[2090]	25/10/09	4,610	4,610	4,610	4,610	－	－	10	-
[2090]	25/10/08	－	－	－	4,605	－	－	0	-
[2090]	25/10/07	4,602	4,605	4,602	4,605	-2	-0.04	20	-
[2090]	25/10/06	4,606	4,607	4,606	4,607	-12	-0.26	80	-
[2090]	25/10/03	4,624	4,624	4,619	4,619	-2	-0.04	140	-
[2090]	25/10/02	4,621	4,622	4,621	4,621	+17	+0.37	40	-
[2090]	25/10/01	4,602	4,604	4,602	4,604	0	0.00	160	-
[2090]	25/09/30	4,607	4,607	4,600	4,604	+4	+0.09	80	-
[2090]	25/09/29	4,599	4,600	4,593	4,600	+8	+0.17	400	-
[2090]	25/09/26	4,598	4,598	4,592	4,592	-10	-0.22	180	-
[2090]	25/09/25	4,607	4,607	4,602	4,602	-14	-0.30	700	-
[2090]	25/09/24	4,622	4,622	4,615	4,616	+1	+0.02	5,490	-
[2090]	25/09/22	4,610	4,617	4,610	4,615	-5	-0.11	310	-
[2090]	25/09/19	4,620	4,620	4,620	4,620	－	－	1,510	-
[2090]	25/09/18	－	－	－	4,648	－	－	0	-
[2090]	25/09/17	－	－	－	4,648	－	－	0	-
[2090]	25/09/16	4,783	4,783	4,648	4,648	+5	+0.11	100	-
[2090]	25/09/12	4,643	4,643	4,643	4,643	－	－	10	-
[2090]	25/09/11	－	－	－	4,629	－	－	0	-
[2090]	25/09/10	4,630	4,630	4,629	4,629	-14	-0.30	30	-
[2090]	25/09/09	4,636	4,645	4,636	4,643	+18	+0.39	20,080	-
[2090]	25/09/08	4,658	4,658	4,622	4,625	－	－	14,650	-
[2090]	25/09/05	－	－	－	4,588	－	－	0	-