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
[9362]	26/10/29	3,940	3,940	3,910	3,910	+40.0	+1.03	400	4,682,393,088
[9362]	26/10/28	3,910	3,910	3,865	3,870	-40.0	-1.02	300	4,634,491,392
[9362]	26/10/27	－	－	－	3,910	－	－	0	-
[9362]	26/10/26	－	－	－	3,910	－	－	0	-
[9362]	26/10/23	3,975	3,975	3,910	3,910	-65.0	-1.64	300	4,682,393,088
[9362]	26/10/22	3,970	3,980	3,970	3,975	+5.0	+0.13	700	4,760,233,472
[9362]	26/10/21	3,950	3,970	3,950	3,970	+70.0	+1.79	2,400	4,754,245,632
[9362]	26/10/20	3,885	3,950	3,885	3,900	-20.0	-0.51	5,300	4,670,417,920
[9362]	26/10/19	3,900	3,925	3,900	3,920	+20.0	+0.51	1,900	4,694,368,768
[9362]	26/10/16	3,880	3,905	3,880	3,900	+20.0	+0.52	2,200	4,670,417,920
[9362]	26/10/15	3,840	3,875	3,840	3,880	+5.0	+0.13	1,000	4,646,467,072
[9362]	26/10/14	3,840	3,875	3,840	3,875	-30.0	-0.77	1,000	4,640,479,232
[9362]	26/10/13	3,945	3,950	3,905	3,905	-40.0	-1.01	1,400	4,676,405,248
[9362]	26/10/09	3,800	3,945	3,800	3,945	+245.0	+6.62	600	4,724,306,944
[9362]	26/10/08	3,700	3,700	3,700	3,700	-70.0	-1.86	500	4,435,719,168
[9362]	26/10/07	3,900	3,900	3,770	3,770	-180.0	-4.56	900	4,519,638,016
[9362]	26/10/06	3,900	3,950	3,900	3,950	+100.0	+2.60	3,600	4,735,429,632
[9362]	26/10/05	3,800	3,850	3,700	3,850	+50.0	+1.32	2,900	4,615,545,344
[9362]	26/10/02	3,800	3,835	3,800	3,800	+50.0	+1.33	1,400	4,555,603,456
[9362]	26/10/01	－	－	－	3,750	－	－	0	-
[9362]	26/09/30	3,770	3,770	3,750	3,750	0	+0.00	800	4,495,661,056
[9362]	26/09/29	－	－	－	3,750	－	－	0	-
[9362]	26/09/28	3,750	3,750	3,750	3,750	+45.0	+1.21	700	4,495,661,056
[9362]	26/09/25	3,690	3,715	3,690	3,705	-55.0	-1.46	900	4,441,713,152
[9362]	26/09/24	3,760	3,760	3,760	3,760	0	+0.00	500	4,507,649,536
[9362]	26/09/18	3,710	3,760	3,710	3,760	+50.0	+1.35	200	4,507,649,536
[9362]	26/09/17	－	－	－	3,710	－	－	0	-
[9362]	26/09/16	3,710	3,710	3,710	3,710	+5.0	+0.13	100	4,447,707,648
[9362]	26/09/15	－	－	－	3,705	－	－	0	-
[9362]	26/09/14	－	－	－	3,705	－	－	0	-
[9362]	26/09/11	－	－	－	3,705	－	－	0	-
[9362]	26/09/10	3,775	3,775	3,705	3,705	-75.0	-1.98	300	4,441,713,152
[9362]	26/09/09	3,780	3,780	3,780	3,780	-45.0	-1.18	200	4,531,626,496
[9362]	26/09/08	3,825	3,825	3,825	3,825	+70.0	+1.86	300	4,596,666,880
[9362]	26/09/07	3,680	3,800	3,680	3,755	+75.0	+2.04	2,200	4,512,544,768
[9362]	26/09/04	3,710	3,710	3,680	3,680	-30.0	-0.81	900	4,422,414,336
[9362]	26/09/03	3,720	3,720	3,690	3,710	+10.0	+0.27	1,300	4,458,466,304
[9362]	26/09/02	－	－	－	3,700	－	－	0	-
[9362]	26/09/01	－	－	－	3,700	－	－	0	-
[9362]	26/08/31	－	－	－	3,700	－	－	0	-
[9362]	26/08/28	3,760	3,760	3,700	3,700	－	－	200	-
[9362]	26/08/27	－	－	－	3,795	－	－	0	-
[9362]	26/08/26	3,795	3,800	3,795	3,795	+15	+0.40	1,300	-
[9362]	26/08/25	3,700	3,800	3,700	3,780	+80	+2.16	700	-
[9362]	26/08/24	3,695	3,730	3,695	3,700	+5	+0.14	1,100	-
[9362]	26/08/21	3,655	3,700	3,645	3,695	+40	+1.09	1,400	-
[9362]	26/08/20	3,655	3,655	3,655	3,655	0	0.00	800	-
[9362]	26/08/19	3,680	3,680	3,655	3,655	-65	-1.75	200	-
[9362]	26/08/18	3,750	3,750	3,720	3,720	-10	-0.27	300	-
[9362]	26/08/17	3,670	3,730	3,670	3,730	－	－	400	-
[9362]	26/08/14	－	－	－	3,615	－	－	0	-
[9362]	26/08/13	－	－	－	3,615	－	－	0	-
[9362]	26/08/12	－	－	－	3,615	－	－	0	-
[9362]	26/08/10	3,685	3,685	3,615	3,615	-60	-1.63	500	-
[9362]	26/08/07	3,675	3,675	3,675	3,675	－	－	200	-
[9362]	26/08/06	－	－	－	3,675	－	－	0	-
[9362]	26/08/05	3,675	3,675	3,675	3,675	+90	+2.51	500	-
[9362]	26/08/04	3,555	3,585	3,540	3,585	+30	+0.84	1,500	-
[9362]	26/08/03	3,565	3,570	3,555	3,555	+5	+0.14	500	-
[9362]	26/07/31	3,660	3,660	3,550	3,550	+30	+0.85	2,500	-
[9362]	26/07/30	3,530	3,530	3,520	3,520	－	－	200	-
[9362]	26/07/29	－	－	－	3,535	－	－	0	-
[9362]	26/07/28	3,535	3,535	3,535	3,535	+30	+0.86	200	-
[9362]	26/07/27	3,465	3,505	3,465	3,505	－	－	200	-
[9362]	26/07/24	－	－	－	3,500	－	－	0	-
[9362]	26/07/23	3,465	3,500	3,465	3,500	－	－	300	-
[9362]	26/07/22	－	－	－	3,470	－	－	0	-
[9362]	26/07/21	3,495	3,525	3,470	3,470	-25	-0.72	1,900	-
[9362]	26/07/17	3,475	3,495	3,475	3,495	－	－	200	-
[9362]	26/07/16	－	－	－	3,475	－	－	0	-
[9362]	26/07/15	3,490	3,490	3,475	3,475	-15	-0.43	300	-
[9362]	26/07/14	3,465	3,610	3,460	3,490	+25	+0.72	1,200	-
[9362]	26/07/13	3,470	3,470	3,465	3,465	-20	-0.57	300	-
[9362]	26/07/10	3,420	3,555	3,420	3,485	-5	-0.14	1,000	-
[9362]	26/07/09	3,550	3,550	3,490	3,490	-70	-1.97	200	-
[9362]	26/07/08	3,560	3,560	3,560	3,560	－	－	100	-
[9362]	26/07/07	－	－	－	3,655	－	－	0	-
[9362]	26/07/06	3,690	3,690	3,650	3,655	-35	-0.95	2,500	-
[9362]	26/07/03	3,755	3,760	3,690	3,690	-65	-1.73	600	-
[9362]	26/07/02	3,705	3,775	3,705	3,755	+120	+3.30	300	-
[9362]	26/07/01	3,615	3,635	3,615	3,635	+35	+0.97	500	-
[9362]	26/06/30	3,565	3,635	3,565	3,600	+10	+0.28	400	-
[9362]	26/06/29	3,520	3,590	3,520	3,590	－	－	200	-
[9362]	26/06/26	－	－	－	3,585	－	－	0	-
[9362]	26/06/25	3,610	3,610	3,545	3,585	+45	+1.27	500	-
[9362]	26/06/24	3,535	3,575	3,535	3,540	-60	-1.67	400	-
[9362]	26/06/23	3,545	3,600	3,545	3,600	0	0.00	200	-
[9362]	26/06/22	3,515	3,605	3,440	3,600	+65	+1.84	2,700	-
[9362]	26/06/19	3,625	3,680	3,535	3,535	-90	-2.48	1,100	-
[9362]	26/06/18	3,585	3,640	3,570	3,625	-30	-0.82	600	-
[9362]	26/06/17	3,600	3,685	3,600	3,655	-5	-0.14	500	-
[9362]	26/06/16	3,485	3,660	3,485	3,660	－	－	1,000	-
[9362]	26/06/15	－	－	－	3,475	－	－	0	-
[9362]	26/06/12	－	－	－	3,475	－	－	0	-
[9362]	26/06/11	－	－	－	3,475	－	－	0	-
[9362]	26/06/10	－	－	－	3,475	－	－	0	-
[9362]	26/06/09	－	－	－	3,475	－	－	0	-
[9362]	26/06/08	3,685	3,685	3,475	3,475	-140	-3.87	900	-
[9362]	26/06/05	3,590	3,615	3,585	3,615	0	0.00	1,200	-
[9362]	26/06/04	3,810	3,810	3,615	3,615	-265	-6.83	1,600	-
[9362]	26/06/03	3,880	3,880	3,880	3,880	-70	-1.77	300	-
[9362]	26/06/02	3,955	3,955	3,920	3,950	－	－	1,100	-
[9362]	26/06/01	－	－	－	3,950	－	－	0	-
[9362]	26/05/29	－	－	－	3,950	－	－	0	-
[9362]	26/05/28	－	－	－	3,950	－	－	0	-
[9362]	26/05/27	－	－	－	3,950	－	－	0	-
[9362]	26/05/26	3,950	3,950	3,950	3,950	－	－	200	-
[9362]	26/05/25	－	－	－	4,000	－	－	0	-
[9362]	26/05/22	－	－	－	4,000	－	－	0	-
[9362]	26/05/21	－	－	－	4,000	－	－	0	-
[9362]	26/05/20	3,975	4,100	3,945	4,000	+25.0	+0.63	2,600	-
[9362]	26/05/19	3,950	3,990	3,950	3,975	+90.0	+2.32	800	-
[9362]	26/05/18	－	－	－	3,885	－	－	0	-
[9362]	26/05/15	3,885	3,885	3,885	3,885	-70.0	-1.77	100	-
[9362]	26/05/14	－	－	－	3,955	－	－	0	-
[9362]	26/05/13	－	－	－	3,955	－	－	0	-
[9362]	26/05/12	－	－	－	3,955	－	－	0	-
[9362]	26/05/11	3,900	3,970	3,900	3,955	+105.0	+2.73	1,300	-
[9362]	26/05/08	－	－	－	3,850	－	－	0	-
[9362]	26/05/07	3,900	3,900	3,780	3,850	0	+0.00	800	-
[9362]	26/05/01	3,850	3,850	3,850	3,850	0	+0.00	0	-
[9362]	26/04/30	－	－	－	3,850	－	－	0	-
[9362]	26/04/28	3,850	3,850	3,805	3,850	+50.0	+1.32	1,100	-
[9362]	26/04/27	3,800	3,800	3,800	3,800	0	0.00	500	-
[9362]	26/04/24	3,790	3,800	3,790	3,800	+10	+0.26	500	-
[9362]	26/04/23	3,600	3,795	3,600	3,790	+185	+5.13	2,000	-
[9362]	26/04/22	3,630	3,660	3,605	3,605	-95	-2.57	1,000	-
[9362]	26/04/21	3,700	3,700	3,700	3,700	-10	-0.27	200	-
[9362]	26/04/20	3,600	3,710	3,600	3,710	+110	+3.06	200	-
[9362]	26/04/17	3,670	3,670	3,600	3,600	－	－	400	-
[9362]	26/04/16	－	－	－	3,600	－	－	0	-
[9362]	26/04/15	3,540	3,600	3,540	3,600	+60	+1.69	300	-
[9362]	26/04/14	3,500	3,540	3,500	3,540	－	－	200	-
[9362]	26/04/13	－	－	－	3,485	－	－	0	-
[9362]	26/04/10	－	－	－	3,485	－	－	0	-
[9362]	26/04/09	3,485	3,485	3,485	3,485	-35	-0.99	100	-
[9362]	26/04/08	3,460	3,520	3,460	3,520	-10	-0.28	400	-
[9362]	26/04/07	3,600	3,600	3,530	3,530	-140	-3.81	400	-
[9362]	26/04/06	3,490	3,720	3,400	3,670	+310	+9.23	5,200	-
[9362]	26/04/03	3,170	3,370	3,170	3,360	+195	+6.16	2,600	-
[9362]	26/04/02	3,265	3,310	3,135	3,165	-140	-4.24	2,600	-
[9362]	26/04/01	3,275	3,305	3,275	3,305	+35	+1.07	400	-
[9362]	26/03/31	3,240	3,315	3,230	3,270	-325	-9.04	9,400	-
[9362]	26/03/30	3,625	3,625	3,595	3,595	－	－	800	-
[9362]	26/03/27	－	－	－	3,500	－	－	0	-
[9362]	26/03/26	－	－	－	3,500	－	－	0	-
[9362]	26/03/25	－	－	－	3,500	－	－	0	-
[9362]	26/03/24	3,495	3,500	3,495	3,500	－	－	200	-
[9362]	26/03/23	－	－	－	3,500	－	－	0	-
[9362]	26/03/19	3,465	3,500	3,465	3,500	－	－	200	-
[9362]	26/03/18	－	－	－	3,480	－	－	0	-
[9362]	26/03/17	3,480	3,480	3,360	3,480	－	－	1,500	-
[9362]	26/03/16	－	－	－	3,550	－	－	0	-
[9362]	26/03/13	－	－	－	3,550	－	－	0	-
[9362]	26/03/12	－	－	－	3,550	－	－	0	-
[9362]	26/03/11	－	－	－	3,550	－	－	0	-
[9362]	26/03/10	－	－	－	3,550	－	－	0	-
[9362]	26/03/09	3,600	3,600	3,550	3,550	-50	-1.39	400	-
[9362]	26/03/06	3,545	3,600	3,545	3,600	-155	-4.13	300	-
[9362]	26/03/05	3,705	3,755	3,705	3,755	+330	+9.64	400	-
[9362]	26/03/04	3,600	3,600	3,300	3,425	－	－	800	-
[9362]	26/03/03	－	－	－	3,685	－	－	0	-
[9362]	26/03/02	－	－	－	3,685	－	－	0	-
[9362]	26/02/27	3,685	3,685	3,685	3,685	0	0.00	100	-
[9362]	26/02/26	3,670	3,685	3,670	3,685	+15	+0.41	200	-
[9362]	26/02/25	3,605	3,670	3,605	3,670	+65	+1.80	200	-
[9362]	26/02/24	3,610	3,610	3,605	3,605	-50	-1.37	800	-
[9362]	26/02/20	3,585	3,655	3,585	3,655	+70	+1.95	200	-
[9362]	26/02/19	3,700	3,705	3,585	3,585	－	－	700	-
[9362]	26/02/18	－	－	－	3,690	－	－	0	-
[9362]	26/02/17	－	－	－	3,690	－	－	0	-
[9362]	26/02/16	－	－	－	3,690	－	－	0	-
[9362]	26/02/13	－	－	－	3,690	－	－	0	-
[9362]	26/02/12	3,690	3,690	3,690	3,690	-40	-1.07	300	-
[9362]	26/02/10	3,730	3,730	3,730	3,730	0	0.00	100	-
[9362]	26/02/09	3,730	3,730	3,730	3,730	－	－	500	-
[9362]	26/02/06	－	－	－	3,600	－	－	0	-
[9362]	26/02/05	3,600	3,600	3,600	3,600	－	－	600	-
[9362]	26/02/04	－	－	－	3,620	－	－	0	-
[9362]	26/02/03	－	－	－	3,620	－	－	0	-
[9362]	26/02/02	3,680	3,680	3,610	3,620	-65	-1.76	600	-
[9362]	26/01/30	3,685	3,685	3,685	3,685	0	0.00	200	-
[9362]	26/01/29	3,760	3,760	3,685	3,685	－	－	300	-
[9362]	26/01/28	－	－	－	3,780	－	－	0	-
[9362]	26/01/27	－	－	－	3,780	－	－	0	-
[9362]	26/01/26	3,710	3,780	3,710	3,780	0	0.00	200	-
[9362]	26/01/23	3,850	3,850	3,780	3,780	-35	-0.92	800	-
[9362]	26/01/22	3,815	3,815	3,815	3,815	－	－	100	-
[9362]	26/01/21	－	－	－	3,815	－	－	0	-
[9362]	26/01/20	3,815	3,815	3,815	3,815	0	0.00	100	-
[9362]	26/01/19	3,870	3,870	3,815	3,815	-40	-1.04	300	-
[9362]	26/01/16	3,855	3,855	3,855	3,855	0	0.00	200	-
[9362]	26/01/15	3,855	3,900	3,855	3,855	+30	+0.78	300	-
[9362]	26/01/14	3,825	3,825	3,825	3,825	－	－	100	-
[9362]	26/01/13	－	－	－	3,810	－	－	0	-
[9362]	26/01/09	－	－	－	3,810	－	－	0	-
[9362]	26/01/08	3,790	3,810	3,790	3,810	－	－	200	-
[9362]	26/01/07	－	－	－	3,860	－	－	0	-
[9362]	26/01/06	3,815	3,860	3,815	3,860	-25	-0.64	600	-
[9362]	26/01/05	3,995	3,995	3,885	3,885	-85	-2.14	800	-
[9362]	25/12/30	3,950	3,985	3,950	3,970	+20	+0.51	600	-
[9362]	25/12/29	3,950	4,000	3,950	3,950	0	0.00	900	-
[9362]	25/12/26	3,990	3,995	3,855	3,950	-40	-1.00	1,000	-
[9362]	25/12/25	3,990	3,990	3,990	3,990	0	0.00	2,900	-
[9362]	25/12/24	3,990	3,990	3,990	3,990	－	－	500	-
[9362]	25/12/23	－	－	－	3,920	－	－	0	-
[9362]	25/12/22	3,900	3,960	3,900	3,920	-70	-1.75	3,600	-
[9362]	25/12/19	3,885	4,000	3,885	3,990	+105	+2.70	1,700	-
[9362]	25/12/18	3,885	3,885	3,885	3,885	－	－	300	-
[9362]	25/12/17	－	－	－	3,955	－	－	0	-
[9362]	25/12/16	－	－	－	3,955	－	－	0	-
[9362]	25/12/15	3,925	4,000	3,865	3,955	-40	-1.00	5,000	-
[9362]	25/12/12	3,800	3,995	3,800	3,995	+230	+6.11	6,700	-
[9362]	25/12/11	3,620	3,765	3,620	3,765	－	－	2,200	-
[9362]	25/12/10	－	－	－	3,600	－	－	0	-
[9362]	25/12/09	3,570	3,600	3,570	3,600	+25	+0.70	400	-
[9362]	25/12/08	3,585	3,635	3,575	3,575	-20	-0.56	300	-
[9362]	25/12/05	3,725	3,785	3,560	3,595	+10	+0.28	5,800	-
[9362]	25/12/04	3,565	3,585	3,565	3,585	+25	+0.70	300	-
[9362]	25/12/03	3,580	3,585	3,560	3,560	+10	+0.28	300	-
[9362]	25/12/02	3,570	3,570	3,500	3,550	+50	+1.43	1,400	-
[9362]	25/12/01	3,460	3,530	3,460	3,500	-15	-0.43	400	-
[9362]	25/11/28	3,470	3,515	3,470	3,515	-5	-0.14	800	-
[9362]	25/11/27	3,485	3,580	3,395	3,520	+35	+1.00	2,500	-
[9362]	25/11/26	3,475	3,485	3,475	3,485	+10	+0.29	700	-
[9362]	25/11/25	3,550	3,550	3,475	3,475	-75	-2.11	2,400	-
[9362]	25/11/21	3,470	3,550	3,455	3,550	+35	+1.00	2,400	-
[9362]	25/11/20	3,490	3,550	3,390	3,515	-45	-1.26	1,400	-
[9362]	25/11/19	3,350	3,570	3,320	3,560	+255	+7.72	9,900	-
[9362]	25/11/18	3,330	3,330	3,295	3,305	-5	-0.15	900	-
[9362]	25/11/17	3,310	3,310	3,310	3,310	0	0.00	100	-
[9362]	25/11/14	3,310	3,375	3,300	3,310	-35	-1.05	1,600	-
[9362]	25/11/13	3,335	3,345	3,320	3,345	+5	+0.15	1,300	-
[9362]	25/11/12	3,320	3,400	3,320	3,340	-5	-0.15	2,200	-
[9362]	25/11/11	3,365	3,440	3,345	3,345	+50	+1.52	1,100	-
[9362]	25/11/10	3,385	3,385	3,295	3,295	-20	-0.60	2,600	-
[9362]	25/11/07	3,430	3,430	3,315	3,315	-185	-5.29	2,200	-
[9362]	25/11/06	3,605	3,605	3,450	3,500	+200	+6.06	700	-
[9362]	25/11/05	3,400	3,400	3,245	3,300	-300	-8.33	7,400	-
[9362]	25/11/04	3,605	3,605	3,600	3,600	-5	-0.14	500	-
[9362]	25/10/31	3,655	3,655	3,605	3,605	-85	-2.30	1,500	-
[9362]	25/10/30	3,660	3,690	3,660	3,690	-5	-0.14	300	-
[9362]	25/10/29	3,690	3,695	3,690	3,695	-5	-0.14	400	-
[9362]	25/10/28	3,700	3,700	3,700	3,700	+10	+0.27	100	-
[9362]	25/10/27	3,685	3,690	3,685	3,690	-10	-0.27	200	-
[9362]	25/10/24	3,650	3,720	3,650	3,700	+35	+0.95	500	-
[9362]	25/10/23	3,680	3,730	3,660	3,665	-25	-0.68	700	-
[9362]	25/10/22	3,605	3,690	3,605	3,690	+75	+2.07	1,100	-
[9362]	25/10/21	3,605	3,620	3,605	3,615	+10	+0.28	1,100	-
[9362]	25/10/20	3,655	3,655	3,600	3,605	+5	+0.14	1,500	-
[9362]	25/10/17	3,625	3,645	3,600	3,600	-65	-1.77	900	-
[9362]	25/10/16	3,735	3,735	3,590	3,665	+70	+1.95	1,500	-
[9362]	25/10/15	3,580	3,595	3,580	3,595	+15	+0.42	200	-
[9362]	25/10/14	3,555	3,590	3,555	3,580	-40	-1.10	1,200	-
[9362]	25/10/10	3,675	3,675	3,520	3,620	-55	-1.50	1,400	-
[9362]	25/10/09	3,680	3,785	3,670	3,675	－	－	2,100	-
[9362]	25/10/08	－	－	－	3,715	－	－	0	-
[9362]	25/10/07	3,630	3,715	3,630	3,715	+15	+0.41	400	-
[9362]	25/10/06	3,845	3,845	3,700	3,700	+55	+1.51	1,400	-
[9362]	25/10/03	3,640	3,665	3,620	3,645	+145	+4.14	900	-
[9362]	25/10/02	3,500	3,500	3,500	3,500	-70	-1.96	100	-
[9362]	25/10/01	3,570	3,570	3,570	3,570	0	0.00	100	-
[9362]	25/09/30	3,565	3,570	3,565	3,570	-10	-0.28	200	-
[9362]	25/09/29	3,640	3,640	3,580	3,580	+5	+0.14	400	-
[9362]	25/09/26	3,555	3,575	3,555	3,575	+5	+0.14	200	-
[9362]	25/09/25	3,630	3,690	3,570	3,570	+10	+0.28	5,500	-
[9362]	25/09/24	3,595	3,605	3,560	3,560	-40	-1.11	1,600	-
[9362]	25/09/22	3,700	3,700	3,560	3,600	-30	-0.83	400	-
[9362]	25/09/19	3,630	3,630	3,630	3,630	－	－	300	-
[9362]	25/09/18	－	－	－	3,630	－	－	0	-
[9362]	25/09/17	3,635	3,635	3,630	3,630	－	－	600	-
[9362]	25/09/16	－	－	－	3,630	－	－	0	-
[9362]	25/09/12	－	－	－	3,630	－	－	0	-
[9362]	25/09/11	3,630	3,630	3,630	3,630	0	0.00	100	-
[9362]	25/09/10	3,615	3,630	3,615	3,630	-40	-1.09	200	-
[9362]	25/09/09	3,620	3,670	3,620	3,670	0	0.00	400	-
[9362]	25/09/08	3,685	3,685	3,670	3,670	-15	-0.41	3,700	-
[9362]	25/09/05	3,645	3,685	3,575	3,685	+40	+1.10	1,600	-