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
[9537]	26/10/29	4,200	4,200	4,200	4,200	0	+0.00	300	19,600,392,192
[9537]	26/10/28	4,200	4,200	4,170	4,200	+50.0	+1.20	700	19,600,392,192
[9537]	26/10/27	4,200	4,210	4,150	4,150	-20.0	-0.48	1,400	19,367,053,312
[9537]	26/10/26	4,170	4,170	4,170	4,170	0	+0.00	100	19,460,388,864
[9537]	26/10/23	4,215	4,215	4,170	4,170	-45.0	-1.07	900	19,460,388,864
[9537]	26/10/22	－	－	－	4,215	－	－	0	-
[9537]	26/10/21	4,215	4,215	4,215	4,215	0	+0.00	700	19,670,392,832
[9537]	26/10/20	4,275	4,275	4,215	4,215	-5.0	-0.12	700	19,670,392,832
[9537]	26/10/19	4,220	4,220	4,220	4,220	+70.0	+1.69	500	19,693,727,744
[9537]	26/10/16	4,250	4,255	4,150	4,150	-100.0	-2.35	1,700	19,367,053,312
[9537]	26/10/15	4,270	4,270	4,250	4,250	+50.0	+1.19	600	19,833,729,024
[9537]	26/10/14	4,200	4,200	4,200	4,200	+35.0	+0.84	200	19,600,392,192
[9537]	26/10/13	－	－	－	4,165	－	－	0	-
[9537]	26/10/09	4,165	4,165	4,165	4,165	-35.0	-0.83	200	19,437,056,000
[9537]	26/10/08	4,200	4,200	4,200	4,200	0	+0.00	300	19,600,392,192
[9537]	26/10/07	4,200	4,200	4,200	4,200	0	+0.00	500	19,600,392,192
[9537]	26/10/06	4,210	4,210	4,200	4,200	-55.0	-1.29	1,400	19,600,392,192
[9537]	26/10/05	4,255	4,255	4,255	4,255	-5.0	-0.12	100	19,857,063,936
[9537]	26/10/02	4,260	4,305	4,260	4,260	+10.0	+0.24	800	19,880,396,800
[9537]	26/10/01	4,310	4,310	4,250	4,250	-55.0	-1.28	900	19,833,729,024
[9537]	26/09/30	4,305	4,305	4,305	4,305	0	+0.00	200	20,090,402,816
[9537]	26/09/29	4,305	4,305	4,305	4,305	0	+0.00	100	20,090,402,816
[9537]	26/09/28	4,305	4,305	4,305	4,305	0	+0.00	600	20,090,402,816
[9537]	26/09/25	4,305	4,310	4,305	4,305	0	+0.00	600	20,090,402,816
[9537]	26/09/24	4,305	4,305	4,305	4,305	0	+0.00	700	20,090,402,816
[9537]	26/09/18	4,305	4,305	4,305	4,305	+50.0	+1.18	500	20,090,402,816
[9537]	26/09/17	4,300	4,300	4,210	4,255	-35.0	-0.82	1,900	19,857,063,936
[9537]	26/09/16	4,310	4,310	4,290	4,290	-20.0	-0.46	500	20,020,400,128
[9537]	26/09/15	4,310	4,310	4,310	4,310	+10.0	+0.23	200	20,113,735,680
[9537]	26/09/14	4,300	4,300	4,300	4,300	-25.0	-0.58	600	20,067,067,904
[9537]	26/09/11	4,310	4,340	4,310	4,325	+20.0	+0.46	600	20,183,736,320
[9537]	26/09/10	4,305	4,305	4,305	4,305	-40.0	-0.92	200	20,090,402,816
[9537]	26/09/09	4,345	4,345	4,345	4,345	0	+0.00	200	20,277,071,872
[9537]	26/09/08	4,300	4,345	4,300	4,345	+35.0	+0.81	900	20,277,071,872
[9537]	26/09/07	4,300	4,310	4,300	4,310	+10.0	+0.23	1,300	20,113,735,680
[9537]	26/09/04	4,300	4,300	4,300	4,300	0	+0.00	600	20,067,067,904
[9537]	26/09/03	－	－	－	4,300	－	－	0	-
[9537]	26/09/02	4,300	4,300	4,250	4,300	0	0.00	900	-
[9537]	26/09/01	4,280	4,345	4,280	4,300	+50	+1.18	800	-
[9537]	26/08/31	4,250	4,250	4,250	4,250	－	－	700	-
[9537]	26/08/28	－	－	－	4,250	－	－	0	-
[9537]	26/08/27	4,285	4,285	4,250	4,250	0	0.00	400	-
[9537]	26/08/26	4,320	4,320	4,160	4,250	-70	-1.62	2,800	-
[9537]	26/08/25	4,455	4,455	4,305	4,320	-145	-3.25	2,100	-
[9537]	26/08/24	4,465	4,465	4,435	4,465	0	0.00	1,200	-
[9537]	26/08/21	4,465	4,495	4,465	4,465	0	0.00	600	-
[9537]	26/08/20	4,430	4,470	4,410	4,465	-35	-0.78	600	-
[9537]	26/08/19	4,500	4,500	4,500	4,500	+10	+0.22	500	-
[9537]	26/08/18	4,490	4,490	4,490	4,490	+5	+0.11	200	-
[9537]	26/08/17	4,460	4,490	4,460	4,485	+25	+0.56	900	-
[9537]	26/08/14	4,460	4,460	4,460	4,460	0	0.00	100	-
[9537]	26/08/13	4,460	4,460	4,460	4,460	0	0.00	300	-
[9537]	26/08/12	4,560	4,560	4,460	4,460	-35	-0.78	800	-
[9537]	26/08/10	4,600	4,600	4,495	4,495	-55	-1.21	600	-
[9537]	26/08/07	4,555	4,555	4,485	4,550	+95	+2.13	400	-
[9537]	26/08/06	4,455	4,455	4,455	4,455	－	－	100	-
[9537]	26/08/05	－	－	－	4,465	－	－	0	-
[9537]	26/08/04	4,465	4,465	4,465	4,465	－	－	100	-
[9537]	26/08/03	－	－	－	4,500	－	－	0	-
[9537]	26/07/31	4,545	4,550	4,500	4,500	0	0.00	500	-
[9537]	26/07/30	4,500	4,500	4,500	4,500	0	0.00	500	-
[9537]	26/07/29	4,380	4,500	4,380	4,500	+160	+3.69	1,700	-
[9537]	26/07/28	4,345	4,370	4,330	4,340	0	0.00	800	-
[9537]	26/07/27	4,440	4,440	4,340	4,340	-310	-6.67	4,000	-
[9537]	26/07/24	4,600	4,650	4,600	4,650	+100	+2.20	400	-
[9537]	26/07/23	4,570	4,600	4,505	4,550	+50	+1.11	1,000	-
[9537]	26/07/22	4,380	4,500	4,380	4,500	+50	+1.12	1,300	-
[9537]	26/07/21	4,450	4,450	4,450	4,450	+70	+1.60	200	-
[9537]	26/07/17	4,420	4,420	4,380	4,380	+30	+0.69	400	-
[9537]	26/07/16	4,365	4,365	4,350	4,350	-20	-0.46	500	-
[9537]	26/07/15	4,330	4,370	4,330	4,370	+90	+2.10	500	-
[9537]	26/07/14	4,350	4,350	4,280	4,280	－	－	600	-
[9537]	26/07/13	－	－	－	4,330	－	－	0	-
[9537]	26/07/10	－	－	－	4,330	－	－	0	-
[9537]	26/07/09	4,330	4,330	4,330	4,330	-55	-1.25	200	-
[9537]	26/07/08	4,325	4,385	4,325	4,385	+95	+2.21	1,700	-
[9537]	26/07/07	4,210	4,290	4,210	4,290	+90	+2.14	900	-
[9537]	26/07/06	4,175	4,200	4,175	4,200	-30	-0.71	300	-
[9537]	26/07/03	4,050	4,230	4,050	4,230	+205	+5.09	1,400	-
[9537]	26/07/02	4,055	4,055	3,920	4,025	+10	+0.25	1,400	-
[9537]	26/07/01	4,015	4,015	4,015	4,015	-70	-1.71	100	-
[9537]	26/06/30	4,070	4,085	4,070	4,085	0	0.00	400	-
[9537]	26/06/29	4,020	4,085	4,020	4,085	－	－	800	-
[9537]	26/06/26	－	－	－	4,000	－	－	0	-
[9537]	26/06/25	4,000	4,000	3,990	4,000	+15	+0.38	900	-
[9537]	26/06/24	3,980	3,985	3,930	3,985	+5	+0.13	1,900	-
[9537]	26/06/23	4,030	4,030	3,980	3,980	-65	-1.61	300	-
[9537]	26/06/22	4,050	4,050	4,045	4,045	+5	+0.12	200	-
[9537]	26/06/19	4,040	4,040	4,040	4,040	0	0.00	100	-
[9537]	26/06/18	3,980	4,050	3,980	4,040	+60	+1.51	1,500	-
[9537]	26/06/17	4,000	4,050	3,980	3,980	+5	+0.13	2,200	-
[9537]	26/06/16	3,975	3,975	3,965	3,975	+25	+0.63	1,200	-
[9537]	26/06/15	4,045	4,085	3,900	3,950	-165	-4.01	5,000	-
[9537]	26/06/12	4,200	4,200	3,985	4,115	－	－	2,100	-
[9537]	26/06/11	－	－	－	4,200	－	－	0	-
[9537]	26/06/10	4,250	4,250	4,200	4,200	-50	-1.18	700	-
[9537]	26/06/09	4,250	4,250	4,250	4,250	-25	-0.58	100	-
[9537]	26/06/08	4,205	4,275	4,205	4,275	+65	+1.54	400	-
[9537]	26/06/05	4,220	4,225	4,210	4,210	-40	-0.94	900	-
[9537]	26/06/04	4,300	4,300	4,250	4,250	-50	-1.16	400	-
[9537]	26/06/03	4,295	4,350	4,230	4,300	-20	-0.46	1,300	-
[9537]	26/06/02	4,355	4,355	4,320	4,320	-35	-0.80	1,000	-
[9537]	26/06/01	4,470	4,470	4,355	4,355	-60	-1.36	400	-
[9537]	26/05/29	4,415	4,415	4,415	4,415	0	0.00	100	-
[9537]	26/05/28	4,415	4,415	4,415	4,415	-5	-0.11	200	-
[9537]	26/05/27	4,400	4,455	4,400	4,420	-50	-1.12	2,600	-
[9537]	26/05/26	4,525	4,525	4,400	4,470	-160	-3.46	3,500	-
[9537]	26/05/25	4,630	4,630	4,630	4,630	-55	-1.17	200	-
[9537]	26/05/22	4,675	4,685	4,675	4,685	+100.0	+2.18	400	-
[9537]	26/05/21	－	－	－	4,585	－	－	0	-
[9537]	26/05/20	4,585	4,585	4,585	4,585	0	+0.00	1,100	-
[9537]	26/05/19	4,520	4,585	4,520	4,585	+5.0	+0.11	1,600	-
[9537]	26/05/18	4,790	4,790	4,580	4,580	-275.0	-5.66	900	-
[9537]	26/05/15	4,560	4,970	4,560	4,855	-125.0	-2.51	8,800	-
[9537]	26/05/14	4,860	4,980	4,735	4,980	+120.0	+2.47	2,100	-
[9537]	26/05/13	－	－	－	4,860	－	－	0	-
[9537]	26/05/12	4,680	4,860	4,680	4,860	+150.0	+3.18	600	-
[9537]	26/05/11	4,655	4,710	4,640	4,710	+40.0	+0.86	500	-
[9537]	26/05/08	5,030	5,040	4,530	4,670	-290.0	-5.85	2,700	-
[9537]	26/05/07	5,180	5,180	4,940	4,960	-240.0	-4.62	1,000	-
[9537]	26/05/01	5,210	5,210	5,200	5,200	-50.0	-0.95	500	-
[9537]	26/04/30	5,400	5,400	5,250	5,250	-240.0	-4.37	400	-
[9537]	26/04/28	5,550	5,550	5,490	5,490	-60.0	-1.08	200	-
[9537]	26/04/27	5,170	5,550	5,150	5,550	+280	+5.31	2,300	-
[9537]	26/04/24	5,250	5,270	5,250	5,270	+20	+0.38	800	-
[9537]	26/04/23	5,250	5,250	5,240	5,250	0	0.00	1,100	-
[9537]	26/04/22	5,250	5,300	5,250	5,250	0	0.00	800	-
[9537]	26/04/21	5,280	5,280	5,150	5,250	-30	-0.57	1,600	-
[9537]	26/04/20	5,140	5,280	5,140	5,280	+40	+0.76	1,800	-
[9537]	26/04/17	5,250	5,250	5,240	5,240	-10	-0.19	700	-
[9537]	26/04/16	5,350	5,350	5,250	5,250	0	0.00	400	-
[9537]	26/04/15	5,200	5,400	5,200	5,250	-50	-0.94	900	-
[9537]	26/04/14	5,330	5,380	5,200	5,300	-130	-2.39	2,100	-
[9537]	26/04/13	5,140	5,430	5,040	5,430	+220	+4.22	4,700	-
[9537]	26/04/10	4,965	5,270	4,910	5,210	+300	+6.11	2,700	-
[9537]	26/04/09	4,850	4,950	4,765	4,910	+45	+0.92	1,800	-
[9537]	26/04/08	5,000	5,060	4,850	4,865	-75	-1.52	2,800	-
[9537]	26/04/07	4,620	5,050	4,620	4,940	+320	+6.93	6,600	-
[9537]	26/04/06	4,320	4,915	4,320	4,620	+335	+7.82	7,000	-
[9537]	26/04/03	4,270	4,285	4,255	4,285	-15	-0.35	700	-
[9537]	26/04/02	4,420	4,420	4,300	4,300	-140	-3.15	1,400	-
[9537]	26/04/01	4,510	4,510	4,420	4,440	-20	-0.45	1,100	-
[9537]	26/03/31	4,445	4,515	4,415	4,460	-55	-1.22	1,100	-
[9537]	26/03/30	4,520	4,550	4,380	4,515	-100	-2.17	2,400	-
[9537]	26/03/27	4,620	4,685	4,550	4,615	-75	-1.60	1,500	-
[9537]	26/03/26	4,775	4,800	4,690	4,690	-140	-2.90	1,200	-
[9537]	26/03/25	4,675	4,870	4,675	4,830	+155	+3.32	2,500	-
[9537]	26/03/24	4,630	4,695	4,510	4,675	+70	+1.52	2,700	-
[9537]	26/03/23	4,820	4,820	4,605	4,605	-455	-8.99	4,200	-
[9537]	26/03/19	5,080	5,180	5,010	5,060	-120	-2.32	1,700	-
[9537]	26/03/18	5,310	5,340	4,830	5,180	-230	-4.25	8,900	-
[9537]	26/03/17	5,670	5,670	5,410	5,410	-260	-4.59	3,700	-
[9537]	26/03/16	5,030	5,710	4,990	5,670	+590	+11.61	10,200	-
[9537]	26/03/13	4,830	5,180	4,830	5,080	+180	+3.67	4,600	-
[9537]	26/03/12	4,995	4,995	4,900	4,900	-45	-0.91	2,500	-
[9537]	26/03/11	4,700	4,945	4,700	4,945	+255	+5.44	3,100	-
[9537]	26/03/10	4,570	4,690	4,570	4,690	+125	+2.74	1,200	-
[9537]	26/03/09	4,485	4,570	4,455	4,565	+5	+0.11	5,300	-
[9537]	26/03/06	4,535	4,605	4,535	4,560	-45	-0.98	800	-
[9537]	26/03/05	4,550	4,605	4,430	4,605	+105	+2.33	2,800	-
[9537]	26/03/04	4,530	4,570	4,430	4,500	-30	-0.66	4,900	-
[9537]	26/03/03	4,605	4,665	4,510	4,530	-75	-1.63	2,800	-
[9537]	26/03/02	4,400	4,605	4,400	4,605	+90	+1.99	5,100	-
[9537]	26/02/27	4,495	4,775	4,495	4,515	+20	+0.44	8,600	-
[9537]	26/02/26	4,330	4,550	4,330	4,495	+155	+3.57	3,800	-
[9537]	26/02/25	4,175	4,340	4,175	4,340	+165	+3.95	4,200	-
[9537]	26/02/24	4,200	4,400	4,145	4,175	-80	-1.88	3,600	-
[9537]	26/02/20	4,190	4,255	4,160	4,255	+65	+1.55	1,000	-
[9537]	26/02/19	4,130	4,230	4,130	4,190	+65	+1.58	2,000	-
[9537]	26/02/18	4,030	4,125	3,985	4,125	+95	+2.36	2,500	-
[9537]	26/02/17	4,025	4,095	4,025	4,030	-25	-0.62	1,800	-
[9537]	26/02/16	4,090	4,165	4,025	4,055	-35	-0.86	3,500	-
[9537]	26/02/13	4,075	4,095	3,980	4,090	-30	-0.73	1,800	-
[9537]	26/02/12	3,885	4,130	3,885	4,120	+235	+6.05	3,000	-
[9537]	26/02/10	3,835	3,895	3,835	3,885	+15	+0.39	4,700	-
[9537]	26/02/09	3,865	3,950	3,855	3,870	+15	+0.39	6,600	-
[9537]	26/02/06	3,850	3,855	3,845	3,855	+15	+0.39	500	-
[9537]	26/02/05	3,865	3,915	3,815	3,840	-10	-0.26	4,600	-
[9537]	26/02/04	3,895	3,930	3,790	3,850	-40	-1.03	3,500	-
[9537]	26/02/03	3,870	3,890	3,870	3,890	+20	+0.52	400	-
[9537]	26/02/02	3,880	3,880	3,870	3,870	0	0.00	400	-
[9537]	26/01/30	3,875	3,875	3,850	3,870	+25	+0.65	900	-
[9537]	26/01/29	3,830	3,845	3,815	3,845	-5	-0.13	800	-
[9537]	26/01/28	3,850	3,850	3,825	3,850	－	－	400	-
[9537]	26/01/27	－	－	－	3,820	－	－	0	-
[9537]	26/01/26	3,835	3,835	3,810	3,820	-15	-0.39	1,200	-
[9537]	26/01/23	3,870	3,870	3,835	3,835	+5	+0.13	400	-
[9537]	26/01/22	3,840	3,840	3,820	3,830	+20	+0.52	500	-
[9537]	26/01/21	3,795	3,810	3,795	3,810	-5	-0.13	200	-
[9537]	26/01/20	3,820	3,820	3,815	3,815	+15	+0.39	300	-
[9537]	26/01/19	3,840	3,840	3,800	3,800	+15	+0.40	1,100	-
[9537]	26/01/16	3,785	3,785	3,785	3,785	+25	+0.66	1,200	-
[9537]	26/01/15	3,770	3,790	3,760	3,760	-5	-0.13	700	-
[9537]	26/01/14	3,750	3,765	3,750	3,765	+15	+0.40	300	-
[9537]	26/01/13	3,790	3,790	3,745	3,750	+10	+0.27	1,400	-
[9537]	26/01/09	3,750	3,790	3,740	3,740	+5	+0.13	1,600	-
[9537]	26/01/08	3,800	3,800	3,735	3,735	-35	-0.93	1,200	-
[9537]	26/01/07	3,770	3,770	3,770	3,770	0	0.00	100	-
[9537]	26/01/06	3,745	3,795	3,745	3,770	+30	+0.80	2,000	-
[9537]	26/01/05	3,735	3,740	3,710	3,740	+15	+0.40	1,600	-
[9537]	25/12/30	3,675	3,725	3,675	3,725	+5	+0.13	2,000	-
[9537]	25/12/29	3,715	3,720	3,715	3,720	+25	+0.68	500	-
[9537]	25/12/26	3,695	3,695	3,695	3,695	0	0.00	300	-
[9537]	25/12/25	3,700	3,700	3,695	3,695	+15	+0.41	300	-
[9537]	25/12/24	3,710	3,730	3,675	3,680	+5	+0.14	1,500	-
[9537]	25/12/23	3,675	3,675	3,670	3,675	+5	+0.14	600	-
[9537]	25/12/22	3,685	3,685	3,665	3,670	－	－	700	-
[9537]	25/12/19	－	－	－	3,685	－	－	0	-
[9537]	25/12/18	3,675	3,685	3,645	3,685	+15	+0.41	1,300	-
[9537]	25/12/17	3,655	3,670	3,655	3,670	-10	-0.27	2,400	-
[9537]	25/12/16	3,720	3,720	3,650	3,680	-65	-1.74	3,000	-
[9537]	25/12/15	3,795	3,795	3,740	3,745	-50	-1.32	700	-
[9537]	25/12/12	3,675	3,800	3,675	3,795	+120	+3.27	1,000	-
[9537]	25/12/11	3,700	3,700	3,675	3,675	-25	-0.68	400	-
[9537]	25/12/10	3,690	3,700	3,670	3,700	+10	+0.27	1,300	-
[9537]	25/12/09	3,690	3,690	3,690	3,690	－	－	100	-
[9537]	25/12/08	－	－	－	3,690	－	－	0	-
[9537]	25/12/05	3,640	3,690	3,640	3,690	+50	+1.37	1,600	-
[9537]	25/12/04	3,630	3,640	3,630	3,640	+35	+0.97	700	-
[9537]	25/12/03	3,670	3,670	3,605	3,605	-30	-0.83	1,300	-
[9537]	25/12/02	3,675	3,675	3,615	3,635	-20	-0.55	1,000	-
[9537]	25/12/01	3,655	3,655	3,655	3,655	+10	+0.27	100	-
[9537]	25/11/28	3,615	3,645	3,615	3,645	+30	+0.83	2,200	-
[9537]	25/11/27	3,615	3,615	3,615	3,615	+10	+0.28	600	-
[9537]	25/11/26	3,620	3,620	3,605	3,605	-20	-0.55	800	-
[9537]	25/11/25	3,625	3,625	3,595	3,625	-5	-0.14	1,800	-
[9537]	25/11/21	3,600	3,660	3,600	3,630	+10	+0.28	3,900	-
[9537]	25/11/20	3,630	3,655	3,620	3,620	-5	-0.14	300	-
[9537]	25/11/19	3,600	3,635	3,585	3,625	-5	-0.14	700	-
[9537]	25/11/18	3,630	3,630	3,630	3,630	-20	-0.55	100	-
[9537]	25/11/17	3,640	3,675	3,630	3,650	+20	+0.55	2,800	-
[9537]	25/11/14	3,615	3,640	3,615	3,630	+35	+0.97	1,200	-
[9537]	25/11/13	3,610	3,620	3,595	3,595	-10	-0.28	1,700	-
[9537]	25/11/12	3,625	3,625	3,605	3,605	-5	-0.14	1,000	-
[9537]	25/11/11	3,620	3,630	3,600	3,610	-10	-0.28	1,100	-
[9537]	25/11/10	3,590	3,640	3,590	3,620	+35	+0.98	1,100	-
[9537]	25/11/07	3,690	3,690	3,535	3,585	-105	-2.85	4,400	-
[9537]	25/11/06	3,675	3,875	3,665	3,690	+20	+0.54	16,600	-
[9537]	25/11/05	3,705	3,705	3,635	3,670	+35	+0.96	3,500	-
[9537]	25/11/04	3,605	3,660	3,595	3,635	+40	+1.11	3,500	-
[9537]	25/10/31	3,585	3,605	3,580	3,595	+20	+0.56	1,700	-
[9537]	25/10/30	3,620	3,620	3,575	3,575	-45	-1.24	800	-
[9537]	25/10/29	3,620	3,620	3,620	3,620	+10	+0.28	400	-
[9537]	25/10/28	3,625	3,650	3,610	3,610	-10	-0.28	800	-
[9537]	25/10/27	3,645	3,645	3,620	3,620	-30	-0.82	800	-
[9537]	25/10/24	3,605	3,650	3,600	3,650	+50	+1.39	1,400	-
[9537]	25/10/23	3,600	3,600	3,600	3,600	0	0.00	200	-
[9537]	25/10/22	3,600	3,600	3,595	3,600	+5	+0.14	400	-
[9537]	25/10/21	3,595	3,595	3,595	3,595	0	0.00	200	-
[9537]	25/10/20	3,620	3,635	3,595	3,595	+10	+0.28	1,100	-
[9537]	25/10/17	3,580	3,620	3,580	3,585	－	－	700	-
[9537]	25/10/16	－	－	－	3,570	－	－	0	-
[9537]	25/10/15	3,570	3,570	3,570	3,570	0	0.00	100	-
[9537]	25/10/14	3,615	3,620	3,565	3,570	-110	-2.99	2,100	-
[9537]	25/10/10	3,645	3,680	3,645	3,680	0	0.00	400	-
[9537]	25/10/09	3,680	3,680	3,680	3,680	-20	-0.54	800	-
[9537]	25/10/08	3,700	3,700	3,700	3,700	-10	-0.27	100	-
[9537]	25/10/07	3,650	3,710	3,650	3,710	+5	+0.13	1,200	-
[9537]	25/10/06	3,705	3,705	3,670	3,705	-10	-0.27	700	-
[9537]	25/10/03	3,685	3,715	3,645	3,715	+15	+0.41	2,700	-
[9537]	25/10/02	3,750	3,760	3,700	3,700	-30	-0.80	500	-
[9537]	25/10/01	3,770	3,770	3,730	3,730	-110	-2.86	900	-
[9537]	25/09/30	3,855	3,855	3,740	3,840	-15	-0.39	1,400	-
[9537]	25/09/29	3,810	3,860	3,740	3,855	+45	+1.18	1,200	-
[9537]	25/09/26	3,755	3,810	3,755	3,810	+25	+0.66	500	-
[9537]	25/09/25	3,735	3,855	3,700	3,785	+50	+1.34	1,700	-
[9537]	25/09/24	3,745	3,745	3,735	3,735	-15	-0.40	600	-
[9537]	25/09/22	3,745	3,775	3,745	3,750	-25	-0.66	1,500	-
[9537]	25/09/19	3,825	3,825	3,750	3,775	-65	-1.69	1,200	-
[9537]	25/09/18	3,835	3,850	3,835	3,840	-60	-1.54	500	-
[9537]	25/09/17	3,890	3,900	3,850	3,900	+5	+0.13	600	-
[9537]	25/09/16	3,795	3,910	3,795	3,895	+95	+2.50	2,400	-
[9537]	25/09/12	3,730	3,805	3,730	3,800	+80	+2.15	900	-
[9537]	25/09/11	3,720	3,720	3,720	3,720	－	－	200	-
[9537]	25/09/10	－	－	－	3,720	－	－	0	-
[9537]	25/09/09	3,730	3,730	3,720	3,720	-35	-0.93	300	-
[9537]	25/09/08	3,775	3,780	3,665	3,755	+30	+0.81	2,400	-
[9537]	25/09/05	3,690	3,780	3,690	3,725	+25	+0.68	1,500	-