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
[9691]	26/10/08	5,160	5,160	5,160	5,160	0	+0.00	500	18,051,971,072
[9691]	26/10/07	5,160	5,160	5,160	5,160	0	+0.00	700	18,051,971,072
[9691]	26/10/06	－	－	－	5,160	－	－	0	-
[9691]	26/10/05	5,160	5,160	5,160	5,160	0	+0.00	100	18,051,971,072
[9691]	26/10/02	5,160	5,160	5,160	5,160	0	+0.00	100	18,051,971,072
[9691]	26/10/01	5,160	5,160	5,160	5,160	0	+0.00	600	18,051,971,072
[9691]	26/09/30	5,160	5,160	5,160	5,160	0	+0.00	400	18,051,971,072
[9691]	26/09/29	－	－	－	5,160	－	－	0	-
[9691]	26/09/28	5,160	5,160	5,160	5,160	0	+0.00	600	18,051,971,072
[9691]	26/09/25	5,160	5,160	5,160	5,160	0	+0.00	100	18,051,971,072
[9691]	26/09/24	5,160	5,160	5,160	5,160	0	+0.00	100	18,051,971,072
[9691]	26/09/18	－	－	－	5,160	－	－	0	-
[9691]	26/09/17	－	－	－	5,160	－	－	0	-
[9691]	26/09/16	－	－	－	5,160	－	－	0	-
[9691]	26/09/15	－	－	－	5,160	－	－	0	-
[9691]	26/09/14	5,160	5,160	5,160	5,160	+10.0	+0.19	200	18,051,971,072
[9691]	26/09/11	－	－	－	5,150	－	－	0	-
[9691]	26/09/10	－	－	－	5,150	－	－	0	-
[9691]	26/09/09	－	－	－	5,150	－	－	0	-
[9691]	26/09/08	－	－	－	5,150	－	－	0	-
[9691]	26/09/07	－	－	－	5,150	－	－	0	-
[9691]	26/09/04	－	－	－	5,150	－	－	0	-
[9691]	26/09/03	5,150	5,150	5,150	5,150	－	－	2,000	-
[9691]	26/09/02	－	－	－	5,140	－	－	0	-
[9691]	26/09/01	－	－	－	5,140	－	－	0	-
[9691]	26/08/31	5,150	5,150	5,140	5,140	－	－	3,100	-
[9691]	26/08/28	－	－	－	5,150	－	－	0	-
[9691]	26/08/27	－	－	－	5,150	－	－	0	-
[9691]	26/08/26	5,150	5,150	5,150	5,150	0	0.00	800	-
[9691]	26/08/25	5,150	5,150	5,150	5,150	－	－	100	-
[9691]	26/08/24	－	－	－	5,150	－	－	0	-
[9691]	26/08/21	5,150	5,150	5,150	5,150	－	－	100	-
[9691]	26/08/20	－	－	－	5,150	－	－	0	-
[9691]	26/08/19	－	－	－	5,150	－	－	0	-
[9691]	26/08/18	－	－	－	5,150	－	－	0	-
[9691]	26/08/17	－	－	－	5,150	－	－	0	-
[9691]	26/08/14	－	－	－	5,150	－	－	0	-
[9691]	26/08/13	5,150	5,150	5,150	5,150	0	0.00	100	-
[9691]	26/08/12	5,150	5,150	5,150	5,150	－	－	100	-
[9691]	26/08/10	－	－	－	5,150	－	－	0	-
[9691]	26/08/07	5,150	5,150	5,150	5,150	－	－	400	-
[9691]	26/08/06	－	－	－	5,160	－	－	0	-
[9691]	26/08/05	5,150	5,160	5,150	5,160	－	－	200	-
[9691]	26/08/04	－	－	－	5,150	－	－	0	-
[9691]	26/08/03	5,150	5,150	5,150	5,150	－	－	800	-
[9691]	26/07/31	－	－	－	5,150	－	－	0	-
[9691]	26/07/30	－	－	－	5,150	－	－	0	-
[9691]	26/07/29	5,150	5,150	5,150	5,150	0	0.00	800	-
[9691]	26/07/28	5,150	5,160	5,150	5,150	－	－	900	-
[9691]	26/07/27	－	－	－	5,160	－	－	0	-
[9691]	26/07/24	5,150	5,160	5,150	5,160	+10	+0.19	400	-
[9691]	26/07/23	5,250	5,250	5,150	5,150	-10	-0.19	500	-
[9691]	26/07/22	5,160	5,160	5,160	5,160	0	0.00	100	-
[9691]	26/07/21	5,160	5,160	5,160	5,160	+10	+0.19	200	-
[9691]	26/07/17	5,150	5,150	5,150	5,150	0	0.00	300	-
[9691]	26/07/16	5,150	5,150	5,150	5,150	0	0.00	400	-
[9691]	26/07/15	5,150	5,150	5,150	5,150	0	0.00	2,800	-
[9691]	26/07/14	5,150	5,150	5,150	5,150	0	0.00	200	-
[9691]	26/07/13	5,150	5,150	5,150	5,150	0	0.00	100	-
[9691]	26/07/10	5,150	5,150	5,150	5,150	-30	-0.58	100	-
[9691]	26/07/09	5,180	5,180	5,180	5,180	-10	-0.19	100	-
[9691]	26/07/08	5,190	5,190	5,190	5,190	－	－	100	-
[9691]	26/07/07	－	－	－	5,190	－	－	0	-
[9691]	26/07/06	5,190	5,190	5,190	5,190	0	0.00	5,500	-
[9691]	26/07/03	5,190	5,190	5,190	5,190	0	0.00	3,800	-
[9691]	26/07/02	5,190	5,190	5,190	5,190	0	0.00	700	-
[9691]	26/07/01	5,190	5,190	5,190	5,190	-10	-0.19	700	-
[9691]	26/06/30	5,190	5,200	5,190	5,200	+10	+0.19	900	-
[9691]	26/06/29	5,190	5,210	5,190	5,190	+10	+0.19	8,900	-
[9691]	26/06/26	5,190	5,190	5,180	5,180	0	0.00	43,700	-
[9691]	26/06/25	5,190	5,200	5,180	5,180	0	0.00	1,900	-
[9691]	26/06/24	5,190	5,190	5,180	5,180	0	0.00	43,600	-
[9691]	26/06/23	5,190	5,190	5,180	5,180	0	0.00	1,400	-
[9691]	26/06/22	5,190	5,200	5,180	5,180	0	0.00	18,100	-
[9691]	26/06/19	5,180	5,190	5,180	5,180	0	0.00	3,100	-
[9691]	26/06/18	5,180	5,190	5,180	5,180	0	0.00	700	-
[9691]	26/06/17	5,180	5,190	5,180	5,180	0	0.00	1,000	-
[9691]	26/06/16	5,180	5,180	5,180	5,180	-10	-0.19	3,600	-
[9691]	26/06/15	5,180	5,190	5,180	5,190	+10	+0.19	6,000	-
[9691]	26/06/12	5,180	5,190	5,180	5,180	0	0.00	3,600	-
[9691]	26/06/11	5,180	5,190	5,180	5,180	-10	-0.19	31,900	-
[9691]	26/06/10	5,180	5,190	5,180	5,190	+10	+0.19	700	-
[9691]	26/06/09	5,180	5,190	5,180	5,180	0	0.00	1,000	-
[9691]	26/06/08	5,180	5,190	5,180	5,180	0	0.00	1,300	-
[9691]	26/06/05	5,180	5,190	5,180	5,180	0	0.00	1,300	-
[9691]	26/06/04	5,180	5,190	5,180	5,180	-10	-0.19	600	-
[9691]	26/06/03	5,180	5,190	5,180	5,190	+10	+0.19	2,300	-
[9691]	26/06/02	5,180	5,190	5,180	5,180	0	0.00	1,100	-
[9691]	26/06/01	5,180	5,190	5,180	5,180	0	0.00	2,700	-
[9691]	26/05/29	5,180	5,190	5,180	5,180	0	0.00	5,200	-
[9691]	26/05/28	5,180	5,190	5,180	5,180	0	0.00	1,700	-
[9691]	26/05/27	5,180	5,190	5,180	5,180	0	0.00	4,800	-
[9691]	26/05/26	5,180	5,190	5,180	5,180	0	0.00	7,000	-
[9691]	26/05/25	5,180	5,190	5,180	5,180	0	0.00	3,200	-
[9691]	26/05/22	5,180	5,190	5,180	5,180	-10.0	-0.19	11,800	-
[9691]	26/05/21	5,180	5,190	5,180	5,190	+10.0	+0.19	7,000	-
[9691]	26/05/20	5,180	5,180	5,180	5,180	0	+0.00	5,200	-
[9691]	26/05/19	5,190	5,190	5,180	5,180	-10.0	-0.19	6,900	-
[9691]	26/05/18	5,180	5,190	5,180	5,190	+220.0	+4.43	86,500	-
[9691]	26/05/15	4,970	4,970	4,970	4,970	+700.0	+16.39	1,400	-
[9691]	26/05/14	3,795	4,390	3,795	4,270	+475.0	+12.52	38,900	-
[9691]	26/05/13	3,820	3,830	3,755	3,795	-10.0	-0.26	2,000	-
[9691]	26/05/12	3,810	3,825	3,805	3,805	-5.0	-0.13	500	-
[9691]	26/05/11	3,805	3,810	3,800	3,810	+10.0	+0.26	500	-
[9691]	26/05/08	3,785	3,800	3,780	3,800	-40.0	-1.04	1,100	-
[9691]	26/05/07	3,790	3,880	3,790	3,840	+40.0	+1.05	1,000	-
[9691]	26/05/01	3,865	3,865	3,800	3,800	-65.0	-1.68	400	-
[9691]	26/04/30	3,840	3,900	3,790	3,865	-5.0	-0.13	1,700	-
[9691]	26/04/28	3,845	3,930	3,840	3,870	+80.0	+2.11	1,500	-
[9691]	26/04/27	4,100	4,100	3,790	3,790	-240	-5.96	4,200	-
[9691]	26/04/24	4,150	4,150	4,030	4,030	-125	-3.01	1,600	-
[9691]	26/04/23	4,200	4,200	4,035	4,155	-45	-1.07	1,800	-
[9691]	26/04/22	4,085	4,245	4,085	4,200	+160	+3.96	4,800	-
[9691]	26/04/21	3,970	4,050	3,970	4,040	+95	+2.41	2,800	-
[9691]	26/04/20	3,930	3,950	3,895	3,945	+25	+0.64	1,600	-
[9691]	26/04/17	3,765	3,925	3,760	3,920	+175	+4.67	6,600	-
[9691]	26/04/16	3,680	3,750	3,680	3,745	+30	+0.81	1,400	-
[9691]	26/04/15	3,665	3,765	3,665	3,715	+35	+0.95	2,100	-
[9691]	26/04/14	3,715	3,715	3,665	3,680	-20	-0.54	900	-
[9691]	26/04/13	3,705	3,715	3,675	3,700	+10	+0.27	900	-
[9691]	26/04/10	3,715	3,730	3,645	3,690	+10	+0.27	3,000	-
[9691]	26/04/09	3,715	3,715	3,680	3,680	-35	-0.94	1,700	-
[9691]	26/04/08	3,630	3,720	3,630	3,715	+90	+2.48	4,000	-
[9691]	26/04/07	3,600	3,625	3,560	3,625	+20	+0.55	2,200	-
[9691]	26/04/06	3,585	3,605	3,560	3,605	+10	+0.28	1,500	-
[9691]	26/04/03	3,625	3,645	3,570	3,595	-65	-1.78	600	-
[9691]	26/04/02	3,675	3,695	3,620	3,660	-5	-0.14	1,500	-
[9691]	26/04/01	3,550	3,665	3,550	3,665	+135	+3.82	2,200	-
[9691]	26/03/31	3,510	3,530	3,510	3,530	+20	+0.57	400	-
[9691]	26/03/30	3,440	3,510	3,440	3,510	-160	-4.36	600	-
[9691]	26/03/27	3,670	3,680	3,630	3,670	0	0.00	1,300	-
[9691]	26/03/26	3,735	3,735	3,635	3,670	-55	-1.48	2,200	-
[9691]	26/03/25	3,610	3,730	3,610	3,725	+135	+3.76	5,300	-
[9691]	26/03/24	3,600	3,670	3,530	3,590	-5	-0.14	2,000	-
[9691]	26/03/23	3,670	3,725	3,500	3,595	-90	-2.44	5,100	-
[9691]	26/03/19	3,830	3,830	3,645	3,685	-150	-3.91	4,300	-
[9691]	26/03/18	3,825	3,845	3,825	3,835	+15	+0.39	700	-
[9691]	26/03/17	3,810	3,865	3,810	3,820	+5	+0.13	1,800	-
[9691]	26/03/16	3,935	4,005	3,800	3,815	-135	-3.42	6,000	-
[9691]	26/03/13	3,980	4,020	3,950	3,950	-100	-2.47	4,100	-
[9691]	26/03/12	4,100	4,105	4,035	4,050	-95	-2.29	1,200	-
[9691]	26/03/11	4,110	4,165	4,110	4,145	+50	+1.22	1,500	-
[9691]	26/03/10	4,080	4,115	4,030	4,095	+85	+2.12	4,300	-
[9691]	26/03/09	4,215	4,215	3,880	4,010	-215	-5.09	10,100	-
[9691]	26/03/06	4,315	4,315	4,225	4,225	-115	-2.65	1,600	-
[9691]	26/03/05	4,285	4,345	4,250	4,340	+90	+2.12	2,600	-
[9691]	26/03/04	4,260	4,280	4,185	4,250	-80	-1.85	5,900	-
[9691]	26/03/03	4,495	4,495	4,330	4,330	-165	-3.67	1,800	-
[9691]	26/03/02	4,515	4,515	4,470	4,495	-90	-1.96	1,000	-
[9691]	26/02/27	4,465	4,585	4,440	4,585	+130	+2.92	4,100	-
[9691]	26/02/26	4,380	4,460	4,365	4,455	+95	+2.18	1,800	-
[9691]	26/02/25	4,375	4,385	4,190	4,360	-60	-1.36	5,100	-
[9691]	26/02/24	4,460	4,460	4,385	4,420	-90	-2.00	2,400	-
[9691]	26/02/20	4,495	4,535	4,470	4,510	+15	+0.33	3,800	-
[9691]	26/02/19	4,450	4,510	4,400	4,495	+45	+1.01	3,800	-
[9691]	26/02/18	4,485	4,495	4,380	4,450	+30	+0.68	2,300	-
[9691]	26/02/17	4,465	4,465	4,140	4,420	-30	-0.67	10,500	-
[9691]	26/02/16	4,600	4,600	4,450	4,450	-220	-4.71	16,100	-
[9691]	26/02/13	4,635	4,710	4,615	4,670	+30	+0.65	4,200	-
[9691]	26/02/12	4,580	4,640	4,540	4,640	+65	+1.42	5,700	-
[9691]	26/02/10	4,585	4,585	4,530	4,575	+30	+0.66	2,700	-
[9691]	26/02/09	4,595	4,595	4,545	4,545	+20	+0.44	5,300	-
[9691]	26/02/06	4,550	4,575	4,525	4,525	-65	-1.42	2,600	-
[9691]	26/02/05	4,630	4,640	4,570	4,590	+30	+0.66	2,700	-
[9691]	26/02/04	4,695	4,695	4,550	4,560	-135	-2.88	6,200	-
[9691]	26/02/03	4,720	4,765	4,690	4,695	-5	-0.11	4,300	-
[9691]	26/02/02	4,650	4,735	4,650	4,700	+40	+0.86	4,300	-
[9691]	26/01/30	4,605	4,670	4,550	4,660	+105	+2.31	6,800	-
[9691]	26/01/29	4,800	4,800	4,555	4,555	-265	-5.50	14,500	-
[9691]	26/01/28	5,130	5,130	4,800	4,820	-240	-4.74	26,500	-
[9691]	26/01/27	4,740	5,420	4,735	5,060	+325	+6.86	102,500	-
[9691]	26/01/26	4,650	4,760	4,650	4,735	+20	+0.42	3,900	-
[9691]	26/01/23	4,755	4,755	4,650	4,715	-15	-0.32	3,100	-
[9691]	26/01/22	4,640	4,735	4,640	4,730	+95	+2.05	3,800	-
[9691]	26/01/21	4,635	4,640	4,610	4,635	+10	+0.22	1,600	-
[9691]	26/01/20	4,650	4,650	4,610	4,625	-25	-0.54	600	-
[9691]	26/01/19	4,640	4,650	4,610	4,650	+10	+0.22	1,700	-
[9691]	26/01/16	4,650	4,650	4,640	4,640	0	0.00	1,000	-
[9691]	26/01/15	4,585	4,640	4,585	4,640	-10	-0.22	400	-
[9691]	26/01/14	4,590	4,650	4,590	4,650	+50	+1.09	1,500	-
[9691]	26/01/13	4,635	4,635	4,600	4,600	-10	-0.22	500	-
[9691]	26/01/09	4,625	4,635	4,610	4,610	+40	+0.88	800	-
[9691]	26/01/08	4,630	4,630	4,560	4,570	-80	-1.72	400	-
[9691]	26/01/07	4,640	4,650	4,640	4,650	+10	+0.22	700	-
[9691]	26/01/06	4,590	4,640	4,590	4,640	+70	+1.53	600	-
[9691]	26/01/05	4,525	4,590	4,520	4,570	-25	-0.54	1,100	-
[9691]	25/12/30	4,595	4,595	4,595	4,595	+10	+0.22	400	-
[9691]	25/12/29	4,590	4,590	4,545	4,585	-10	-0.22	1,200	-
[9691]	25/12/26	4,520	4,595	4,520	4,595	+75	+1.66	600	-
[9691]	25/12/25	4,500	4,520	4,470	4,520	+50	+1.12	1,600	-
[9691]	25/12/24	4,470	4,470	4,470	4,470	+5	+0.11	400	-
[9691]	25/12/23	4,410	4,465	4,405	4,465	+55	+1.25	500	-
[9691]	25/12/22	4,360	4,410	4,360	4,410	+50	+1.15	900	-
[9691]	25/12/19	4,335	4,380	4,320	4,360	+25	+0.58	1,600	-
[9691]	25/12/18	4,325	4,360	4,320	4,335	-30	-0.69	700	-
[9691]	25/12/17	4,370	4,370	4,300	4,365	-5	-0.11	400	-
[9691]	25/12/16	4,370	4,370	4,370	4,370	-20	-0.46	400	-
[9691]	25/12/15	4,390	4,390	4,390	4,390	-10	-0.23	800	-
[9691]	25/12/12	4,395	4,435	4,380	4,400	-65	-1.46	2,600	-
[9691]	25/12/11	4,505	4,510	4,370	4,465	+25	+0.56	2,100	-
[9691]	25/12/10	4,420	4,440	4,325	4,440	-10	-0.22	1,000	-
[9691]	25/12/09	4,610	4,610	4,325	4,450	-170	-3.68	4,900	-
[9691]	25/12/08	4,620	4,620	4,620	4,620	-15	-0.32	100	-
[9691]	25/12/05	4,595	4,640	4,595	4,635	+10	+0.22	400	-
[9691]	25/12/04	4,635	4,635	4,550	4,625	-10	-0.22	1,000	-
[9691]	25/12/03	4,650	4,650	4,580	4,635	-15	-0.32	1,100	-
[9691]	25/12/02	4,625	4,690	4,605	4,650	-10	-0.21	800	-
[9691]	25/12/01	4,680	4,700	4,610	4,660	-65	-1.38	1,400	-
[9691]	25/11/28	4,735	4,735	4,605	4,725	-15	-0.32	800	-
[9691]	25/11/27	4,680	4,745	4,675	4,740	+50	+1.07	3,400	-
[9691]	25/11/26	4,570	4,750	4,570	4,690	+135	+2.96	2,200	-
[9691]	25/11/25	4,570	4,570	4,530	4,555	-15	-0.33	1,700	-
[9691]	25/11/21	4,445	4,570	4,440	4,570	+125	+2.81	3,200	-
[9691]	25/11/20	4,450	4,450	4,400	4,445	+65	+1.48	500	-
[9691]	25/11/19	4,425	4,460	4,375	4,380	+45	+1.04	3,800	-
[9691]	25/11/18	4,310	4,335	4,305	4,335	-30	-0.69	1,100	-
[9691]	25/11/17	4,330	4,365	4,315	4,365	-25	-0.57	800	-
[9691]	25/11/14	4,305	4,425	4,305	4,390	+40	+0.92	1,700	-
[9691]	25/11/13	4,360	4,360	4,350	4,350	-5	-0.11	200	-
[9691]	25/11/12	4,355	4,360	4,340	4,355	0	0.00	1,100	-
[9691]	25/11/11	4,305	4,360	4,305	4,355	+20	+0.46	3,100	-
[9691]	25/11/10	4,285	4,335	4,270	4,335	-20	-0.46	1,000	-
[9691]	25/11/07	4,380	4,380	4,330	4,355	-25	-0.57	1,100	-
[9691]	25/11/06	4,380	4,380	4,310	4,380	+5	+0.11	400	-
[9691]	25/11/05	4,300	4,390	4,265	4,375	+40	+0.92	2,900	-
[9691]	25/11/04	4,365	4,365	4,235	4,335	-30	-0.69	2,300	-
[9691]	25/10/31	4,215	4,405	4,215	4,365	+165	+3.93	4,800	-
[9691]	25/10/30	4,215	4,220	4,120	4,200	-15	-0.36	2,800	-
[9691]	25/10/29	4,445	4,650	4,160	4,215	-225	-5.07	10,700	-
[9691]	25/10/28	4,495	4,660	4,255	4,440	-40	-0.89	25,900	-
[9691]	25/10/27	4,385	4,500	4,375	4,480	+120	+2.75	4,100	-
[9691]	25/10/24	4,265	4,400	4,255	4,360	+110	+2.59	5,100	-
[9691]	25/10/23	4,230	4,250	4,230	4,250	+20	+0.47	1,200	-
[9691]	25/10/22	4,090	4,230	4,090	4,230	+145	+3.55	2,100	-
[9691]	25/10/21	3,990	4,090	3,990	4,085	+105	+2.64	2,400	-
[9691]	25/10/20	3,960	4,040	3,960	3,980	+20	+0.51	1,100	-
[9691]	25/10/17	4,015	4,065	3,960	3,960	-125	-3.06	1,200	-
[9691]	25/10/16	3,990	4,085	3,990	4,085	+25	+0.62	800	-
[9691]	25/10/15	3,965	4,060	3,965	4,060	+90	+2.27	1,100	-
[9691]	25/10/14	3,920	4,030	3,900	3,970	-80	-1.98	2,400	-
[9691]	25/10/10	4,105	4,130	4,020	4,050	-85	-2.06	3,800	-
[9691]	25/10/09	4,265	4,330	4,095	4,135	-200	-4.61	7,400	-
[9691]	25/10/08	4,305	4,335	4,260	4,335	-15	-0.34	2,400	-
[9691]	25/10/07	4,295	4,395	4,275	4,350	-10	-0.23	1,100	-
[9691]	25/10/06	4,465	4,465	4,280	4,360	-90	-2.02	5,100	-
[9691]	25/10/03	4,405	4,470	4,400	4,450	－	－	1,500	-
[9691]	25/10/02	－	－	－	4,475	－	－	0	-
[9691]	25/10/01	4,480	4,530	4,380	4,475	-30	-0.67	7,300	-
[9691]	25/09/30	4,550	4,560	4,420	4,505	+25	+0.56	1,700	-
[9691]	25/09/29	4,420	4,570	4,345	4,480	+155	+3.58	5,400	-
[9691]	25/09/26	4,210	4,325	4,210	4,325	+125	+2.98	2,800	-
[9691]	25/09/25	4,200	4,300	4,195	4,200	+5	+0.12	5,500	-
[9691]	25/09/24	4,190	4,195	4,190	4,195	+5	+0.12	1,100	-
[9691]	25/09/22	4,055	4,190	4,055	4,190	+140	+3.46	4,800	-
[9691]	25/09/19	4,115	4,115	4,050	4,050	-45	-1.10	2,100	-
[9691]	25/09/18	4,135	4,200	4,055	4,095	-5	-0.12	11,000	-
[9691]	25/09/17	3,880	4,115	3,835	4,100	+200	+5.13	18,100	-
[9691]	25/09/16	3,905	3,910	3,835	3,900	+20	+0.52	3,200	-
[9691]	25/09/12	3,750	3,880	3,750	3,880	+125	+3.33	2,700	-
[9691]	25/09/11	3,770	3,785	3,715	3,755	-50	-1.31	2,200	-
[9691]	25/09/10	3,810	3,845	3,725	3,805	-5	-0.13	800	-
[9691]	25/09/09	3,830	3,830	3,805	3,810	－	－	300	-
[9691]	25/09/08	－	－	－	3,885	－	－	0	-
[9691]	25/09/05	3,880	3,900	3,830	3,885	+5	+0.13	1,100	-