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
[2235]	26/10/29	3,595	3,616	3,595	3,615	+47.0	+1.32	15,210	-
[2235]	26/10/28	3,592	3,592	3,568	3,568	-17.0	-0.47	109	-
[2235]	26/10/27	3,560	3,588	3,560	3,585	+22.0	+0.62	149	-
[2235]	26/10/26	3,585	3,585	3,552	3,563	-17.0	-0.47	54	-
[2235]	26/10/23	3,615	3,615	3,575	3,580	-10.0	-0.28	2,504	-
[2235]	26/10/22	3,610	3,615	3,586	3,590	-14.0	-0.39	292	-
[2235]	26/10/21	3,582	3,608	3,582	3,604	+36.0	+1.01	879	-
[2235]	26/10/20	3,579	3,580	3,568	3,568	-7.0	-0.20	464	-
[2235]	26/10/19	3,570	3,585	3,560	3,575	+5.0	+0.14	142,630	-
[2235]	26/10/16	3,575	3,584	3,570	3,570	+32.0	+0.90	5,394	-
[2235]	26/10/15	3,539	3,539	3,525	3,538	-17.0	-0.48	7,767	-
[2235]	26/10/14	3,569	3,569	3,544	3,555	-10.0	-0.28	13,256	-
[2235]	26/10/13	3,562	3,574	3,558	3,565	+45.0	+1.28	56,036	-
[2235]	26/10/09	3,544	3,544	3,508	3,520	+22.0	+0.63	8,488	-
[2235]	26/10/08	3,523	3,523	3,495	3,498	-58.0	-1.63	4,177	-
[2235]	26/10/07	3,554	3,556	3,533	3,556	+39.0	+1.11	129,824	-
[2235]	26/10/06	3,540	3,540	3,510	3,517	+18.0	+0.51	17,776	-
[2235]	26/10/05	3,509	3,509	3,496	3,499	-1.0	-0.03	139	-
[2235]	26/10/02	3,501	3,501	3,484	3,500	-11.0	-0.31	1,562	-
[2235]	26/10/01	3,505	3,512	3,488	3,511	+6.0	+0.17	426	-
[2235]	26/09/30	3,527	3,527	3,494	3,505	-6.0	-0.17	3,221	-
[2235]	26/09/29	3,562	3,562	3,503	3,511	-19.0	-0.54	157	-
[2235]	26/09/28	3,553	3,553	3,525	3,530	0	+0.00	326	-
[2235]	26/09/25	3,539	3,539	3,519	3,530	-3.0	-0.08	756	-
[2235]	26/09/24	3,535	3,536	3,517	3,533	-6.0	-0.17	1,812	-
[2235]	26/09/18	3,495	3,539	3,495	3,539	+38.0	+1.09	625	-
[2235]	26/09/17	3,529	3,529	3,494	3,501	-14.0	-0.40	443	-
[2235]	26/09/16	3,521	3,521	3,508	3,515	+10.0	+0.29	708	-
[2235]	26/09/15	3,511	3,515	3,499	3,505	-10.0	-0.28	36	-
[2235]	26/09/14	3,499	3,515	3,489	3,515	+21.0	+0.60	64	-
[2235]	26/09/11	3,492	3,496	3,485	3,494	-8.0	-0.23	754	-
[2235]	26/09/10	3,499	3,503	3,491	3,502	-3.0	-0.09	799	-
[2235]	26/09/09	3,520	3,520	3,500	3,505	-25.0	-0.71	2,570	-
[2235]	26/09/08	3,567	3,567	3,519	3,530	-60.0	-1.67	25,384	-
[2235]	26/09/07	3,640	3,640	3,585	3,590	-50.0	-1.37	10,577	-
[2235]	26/09/04	3,615	3,640	3,611	3,640	+25.0	+0.69	4,673	-
[2235]	26/09/03	3,669	3,669	3,615	3,615	-31.0	-0.85	10,005	-
[2235]	26/09/02	3,665	3,666	3,644	3,646	-40.0	-1.09	878	-
[2235]	26/09/01	3,685	3,687	3,680	3,686	-19.0	-0.51	12,411	-
[2235]	26/08/31	3,710	3,710	3,690	3,705	-5.0	-0.13	78	-
[2235]	26/08/28	3,712	3,712	3,692	3,710	+14.0	+0.38	4,068	-
[2235]	26/08/27	3,702	3,703	3,693	3,696	+4.0	+0.11	1,129	-
[2235]	26/08/26	3,725	3,725	3,685	3,692	+4.0	+0.11	1,573	-
[2235]	26/08/25	3,698	3,698	3,676	3,688	+27.0	+0.74	45	-
[2235]	26/08/24	3,652	3,669	3,652	3,661	+23.0	+0.63	513	-
[2235]	26/08/21	3,615	3,638	3,615	3,638	-37.0	-1.01	491	-
[2235]	26/08/20	3,679	3,679	3,660	3,675	+10.0	+0.27	1,088	-
[2235]	26/08/19	3,677	3,681	3,665	3,665	-24.0	-0.65	755	-
[2235]	26/08/18	3,702	3,702	3,683	3,689	-11.0	-0.30	591	-
[2235]	26/08/17	3,713	3,713	3,690	3,700	-11.0	-0.30	1,112	-
[2235]	26/08/14	3,708	3,718	3,708	3,711	+5.0	+0.13	327	-
[2235]	26/08/13	3,695	3,709	3,695	3,706	+2.0	+0.05	2,349	-
[2235]	26/08/12	3,705	3,712	3,701	3,704	+8.0	+0.22	9,204	-
[2235]	26/08/10	3,690	3,702	3,683	3,696	+6.0	+0.16	131	-
[2235]	26/08/07	3,709	3,709	3,676	3,690	-30.0	-0.81	529	-
[2235]	26/08/06	3,723	3,723	3,710	3,720	+20.0	+0.54	10,923	-
[2235]	26/08/05	3,700	3,708	3,694	3,700	+61.0	+1.68	6,679	-
[2235]	26/08/04	3,646	3,646	3,628	3,639	+63.0	+1.76	4,822	-
[2235]	26/08/03	3,619	3,619	3,540	3,576	-67.0	-1.84	41,568	-
[2235]	26/07/31	3,655	3,655	3,630	3,643	-7.0	-0.19	1,242	-
[2235]	26/07/30	3,690	3,690	3,650	3,650	-79.0	-2.12	1,522	-
[2235]	26/07/29	3,735	3,744	3,721	3,729	+33.0	+0.89	3,065	-
[2235]	26/07/28	3,719	3,719	3,691	3,696	-9.0	-0.24	159	-
[2235]	26/07/27	3,709	3,709	3,692	3,705	+35.0	+0.95	224	-
[2235]	26/07/24	3,692	3,692	3,664	3,670	-12.0	-0.33	561	-
[2235]	26/07/23	3,683	3,690	3,682	3,682	+2.0	+0.05	489	-
[2235]	26/07/22	3,688	3,688	3,680	3,680	+21.0	+0.57	119	-
[2235]	26/07/21	3,680	3,680	3,643	3,659	-9.0	-0.25	268	-
[2235]	26/07/17	3,696	3,696	3,660	3,668	-28	-0.76	3,572	-
[2235]	26/07/16	3,709	3,709	3,688	3,696	+3	+0.08	936	-
[2235]	26/07/15	3,688	3,694	3,683	3,693	+13	+0.35	158	-
[2235]	26/07/14	3,676	3,682	3,675	3,680	0	0.00	56	-
[2235]	26/07/13	3,663	3,684	3,663	3,680	+13	+0.35	1,558	-
[2235]	26/07/10	3,705	3,705	3,660	3,667	-13	-0.35	1,800	-
[2235]	26/07/09	3,709	3,709	3,673	3,680	-26	-0.70	22,014	-
[2235]	26/07/08	3,709	3,716	3,705	3,706	-15	-0.40	771	-
[2235]	26/07/07	3,755	3,755	3,712	3,721	-30	-0.80	2,381	-
[2235]	26/07/06	3,733	3,751	3,733	3,751	+31	+0.83	1,941	-
[2235]	26/07/03	3,731	3,735	3,720	3,720	+10	+0.27	2,331	-
[2235]	26/07/02	3,744	3,744	3,706	3,710	0	0.00	3,233	-
[2235]	26/07/01	3,727	3,727	3,700	3,710	+10	+0.27	21	-
[2235]	26/06/30	3,700	3,705	3,685	3,700	+30	+0.82	706	-
[2235]	26/06/29	3,692	3,692	3,665	3,670	+11	+0.30	134	-
[2235]	26/06/26	3,695	3,695	3,651	3,659	-16	-0.44	922	-
[2235]	26/06/25	3,670	3,675	3,660	3,675	+30	+0.82	2,944	-
[2235]	26/06/24	3,640	3,650	3,640	3,645	+7	+0.19	63	-
[2235]	26/06/23	3,640	3,659	3,636	3,638	+6	+0.17	2,637	-
[2235]	26/06/22	3,645	3,645	3,620	3,632	+3	+0.08	2,030	-
[2235]	26/06/19	3,637	3,637	3,625	3,629	-5	-0.14	1,755	-
[2235]	26/06/18	3,657	3,657	3,629	3,634	-6	-0.16	1,667	-
[2235]	26/06/17	3,621	3,653	3,621	3,640	+21	+0.58	3,066	-
[2235]	26/06/16	3,635	3,635	3,618	3,619	+3	+0.08	2,240	-
[2235]	26/06/15	3,594	3,616	3,594	3,616	+55	+1.54	4,641	-
[2235]	26/06/12	3,585	3,585	3,556	3,561	+46	+1.31	42	-
[2235]	26/06/11	3,521	3,521	3,490	3,515	-38	-1.07	266	-
[2235]	26/06/10	3,585	3,585	3,553	3,553	-2	-0.06	1,313	-
[2235]	26/06/09	3,578	3,578	3,540	3,555	+8	+0.23	4,146	-
[2235]	26/06/08	3,555	3,563	3,541	3,547	-55	-1.53	1,216	-
[2235]	26/06/05	3,586	3,604	3,586	3,602	+60	+1.69	1,105	-
[2235]	26/06/04	3,575	3,575	3,540	3,542	-33	-0.92	1,829	-
[2235]	26/06/03	3,570	3,585	3,570	3,575	+28	+0.79	5,940	-
[2235]	26/06/02	3,560	3,560	3,541	3,547	-8	-0.23	1,136	-
[2235]	26/06/01	3,550	3,559	3,549	3,555	+29	+0.82	5,274	-
[2235]	26/05/29	3,520	3,527	3,518	3,526	0	0.00	120	-
[2235]	26/05/28	3,510	3,532	3,510	3,526	+8	+0.23	2,580	-
[2235]	26/05/27	3,531	3,531	3,505	3,518	-12	-0.34	2,002	-
[2235]	26/05/26	3,535	3,535	3,526	3,530	-5	-0.14	3,153	-
[2235]	26/05/25	3,525	3,536	3,519	3,535	+39	+1.12	2,546	-
[2235]	26/05/22	3,487	3,505	3,487	3,496	+34.0	+0.98	2,226	-
[2235]	26/05/21	3,459	3,465	3,454	3,462	+40.0	+1.17	1,717	-
[2235]	26/05/20	3,422	3,422	3,411	3,422	-14.0	-0.41	45	-
[2235]	26/05/19	3,438	3,445	3,435	3,436	+31.0	+0.91	131	-
[2235]	26/05/18	3,445	3,445	3,400	3,405	-36.0	-1.05	291	-
[2235]	26/05/15	3,431	3,452	3,431	3,441	+11.0	+0.32	1,378	-
[2235]	26/05/14	3,395	3,433	3,395	3,430	+9.0	+0.26	232	-
[2235]	26/05/13	3,450	3,450	3,416	3,421	+12.0	+0.35	4,851	-
[2235]	26/05/12	3,376	3,415	3,376	3,409	+18.0	+0.53	6,405	-
[2235]	26/05/11	3,398	3,398	3,377	3,391	+1.0	+0.03	107	-
[2235]	26/05/08	3,412	3,412	3,390	3,390	-23.0	-0.67	5,020	-
[2235]	26/05/07	3,439	3,439	3,396	3,413	+8.0	+0.23	739	-
[2235]	26/05/01	3,399	3,415	3,399	3,405	+8.0	+0.24	126	-
[2235]	26/04/30	3,406	3,408	3,397	3,397	-13.0	-0.38	269	-
[2235]	26/04/28	3,411	3,424	3,410	3,410	+4.0	+0.12	1,833	-
[2235]	26/04/27	3,440	3,440	3,406	3,406	-24	-0.70	97	-
[2235]	26/04/24	3,435	3,435	3,421	3,430	+12	+0.35	5,688	-
[2235]	26/04/23	3,455	3,455	3,410	3,418	-11	-0.32	3,206	-
[2235]	26/04/22	3,425	3,431	3,424	3,429	-3	-0.09	21,213	-
[2235]	26/04/21	3,409	3,434	3,409	3,432	+29	+0.85	1,400	-
[2235]	26/04/20	3,395	3,405	3,393	3,403	+23	+0.68	1,339	-
[2235]	26/04/17	3,364	3,383	3,364	3,380	+20	+0.60	628	-
[2235]	26/04/16	3,360	3,361	3,351	3,360	0	0.00	1,124	-
[2235]	26/04/15	3,356	3,363	3,356	3,360	+21	+0.63	1,220	-
[2235]	26/04/14	3,336	3,345	3,336	3,339	+29	+0.88	2,163	-
[2235]	26/04/13	3,330	3,330	3,301	3,310	-32	-0.96	288	-
[2235]	26/04/10	3,329	3,343	3,329	3,342	+32	+0.97	1,196	-
[2235]	26/04/09	3,333	3,333	3,305	3,310	+20	+0.61	3,007	-
[2235]	26/04/08	3,274	3,292	3,274	3,290	+51	+1.57	3,405	-
[2235]	26/04/07	3,254	3,254	3,239	3,239	+9	+0.28	79	-
[2235]	26/04/06	3,251	3,251	3,221	3,230	+4	+0.12	112	-
[2235]	26/04/03	3,230	3,234	3,225	3,226	+35	+1.10	228	-
[2235]	26/04/02	3,221	3,225	3,191	3,191	-19	-0.59	1,261	-
[2235]	26/04/01	3,235	3,235	3,200	3,210	+40	+1.26	296	-
[2235]	26/03/31	3,156	3,180	3,140	3,170	+35	+1.12	114	-
[2235]	26/03/30	3,130	3,140	3,124	3,135	-77	-2.40	27,353	-
[2235]	26/03/27	3,245	3,245	3,204	3,212	0	0.00	302	-
[2235]	26/03/26	3,220	3,224	3,212	3,212	-5	-0.16	460	-
[2235]	26/03/25	3,180	3,220	3,180	3,217	+41	+1.29	40	-
[2235]	26/03/24	3,173	3,183	3,173	3,176	+20	+0.63	10,446	-
[2235]	26/03/23	3,149	3,185	3,149	3,156	-62	-1.93	2,202	-
[2235]	26/03/19	3,215	3,220	3,210	3,218	-48	-1.47	81	-
[2235]	26/03/18	3,258	3,270	3,251	3,266	+13	+0.40	272	-
[2235]	26/03/17	3,259	3,259	3,246	3,253	+7	+0.22	21	-
[2235]	26/03/16	3,249	3,251	3,240	3,246	-8	-0.25	473	-
[2235]	26/03/13	3,225	3,260	3,225	3,254	-1	-0.03	1,047	-
[2235]	26/03/12	3,263	3,263	3,245	3,255	-41	-1.24	398	-
[2235]	26/03/11	3,280	3,307	3,280	3,296	+26	+0.80	106	-
[2235]	26/03/10	3,252	3,275	3,252	3,270	+43	+1.33	77	-
[2235]	26/03/09	3,245	3,245	3,200	3,227	-77	-2.33	3,311	-
[2235]	26/03/06	3,299	3,304	3,291	3,304	-12	-0.36	436	-
[2235]	26/03/05	3,340	3,340	3,315	3,316	+6	+0.18	2,041	-
[2235]	26/03/04	3,315	3,329	3,305	3,310	-15	-0.45	1,472	-
[2235]	26/03/03	3,367	3,367	3,325	3,325	+13	+0.39	246	-
[2235]	26/03/02	3,300	3,312	3,296	3,312	-26	-0.78	768	-
[2235]	26/02/27	3,351	3,351	3,334	3,338	-13	-0.39	41	-
[2235]	26/02/26	3,337	3,355	3,337	3,351	+24	+0.72	100	-
[2235]	26/02/25	3,306	3,336	3,306	3,327	+29	+0.88	250	-
[2235]	26/02/24	3,291	3,304	3,286	3,298	-41	-1.23	222	-
[2235]	26/02/20	3,356	3,356	3,331	3,339	-11	-0.33	98	-
[2235]	26/02/19	3,330	3,353	3,330	3,350	+42	+1.27	923	-
[2235]	26/02/18	3,297	3,311	3,294	3,308	+24	+0.73	117	-
[2235]	26/02/17	3,344	3,344	3,280	3,284	-18	-0.55	427	-
[2235]	26/02/16	3,297	3,303	3,290	3,302	+12	+0.36	756	-
[2235]	26/02/13	3,320	3,320	3,283	3,290	-57	-1.70	1,758	-
[2235]	26/02/12	3,339	3,350	3,328	3,347	-39	-1.15	50,279	-
[2235]	26/02/10	3,404	3,404	3,380	3,386	-24	-0.70	2,144	-
[2235]	26/02/09	3,430	3,430	3,410	3,410	+83	+2.49	4,656	-
[2235]	26/02/06	3,315	3,327	3,312	3,327	-43	-1.28	396	-
[2235]	26/02/05	3,367	3,379	3,366	3,370	+24	+0.72	284	-
[2235]	26/02/04	3,348	3,350	3,333	3,346	+1	+0.03	409	-
[2235]	26/02/03	3,310	3,345	3,310	3,345	+90	+2.76	2,593	-
[2235]	26/02/02	3,290	3,293	3,255	3,255	-1	-0.03	900	-
[2235]	26/01/30	3,266	3,270	3,254	3,256	-6	-0.18	3,120	-
[2235]	26/01/29	3,260	3,265	3,245	3,262	+7	+0.22	765	-
[2235]	26/01/28	3,275	3,275	3,249	3,255	-63	-1.90	2,788	-
[2235]	26/01/27	3,309	3,318	3,295	3,318	+30	+0.91	1,339	-
[2235]	26/01/26	3,300	3,309	3,275	3,288	-120	-3.52	1,683	-
[2235]	26/01/23	3,418	3,418	3,399	3,408	+16	+0.47	1,654	-
[2235]	26/01/22	3,372	3,394	3,372	3,392	+53	+1.59	3,769	-
[2235]	26/01/21	3,335	3,341	3,332	3,339	-18	-0.54	674	-
[2235]	26/01/20	3,368	3,368	3,357	3,357	-8	-0.24	2,099	-
[2235]	26/01/19	3,386	3,386	3,357	3,365	-48	-1.41	1,355	-
[2235]	26/01/16	3,420	3,420	3,405	3,413	+28	+0.83	1,403	-
[2235]	26/01/15	3,390	3,390	3,378	3,385	-15	-0.44	2,902	-
[2235]	26/01/14	3,424	3,424	3,394	3,400	-24	-0.70	578	-
[2235]	26/01/13	3,435	3,435	3,396	3,424	+59	+1.75	508	-
[2235]	26/01/09	3,360	3,370	3,360	3,365	+40	+1.20	2,810	-
[2235]	26/01/08	3,340	3,345	3,325	3,325	-44	-1.31	1,825	-
[2235]	26/01/07	3,358	3,375	3,358	3,369	+7	+0.21	1,871	-
[2235]	26/01/06	3,358	3,365	3,353	3,362	+27	+0.81	15,433	-
[2235]	26/01/05	3,330	3,338	3,328	3,335	+18	+0.54	1,209	-
[2235]	25/12/30	3,343	3,343	3,316	3,317	-17	-0.51	529	-
[2235]	25/12/29	3,340	3,343	3,331	3,334	+2	+0.06	638	-
[2235]	25/12/26	3,347	3,347	3,329	3,332	+12	+0.36	2,603	-
[2235]	25/12/25	3,317	3,329	3,317	3,320	+16	+0.48	1,334	-
[2235]	25/12/24	3,345	3,345	3,302	3,304	-6	-0.18	833	-
[2235]	25/12/23	3,347	3,347	3,302	3,310	-9	-0.27	656	-
[2235]	25/12/22	3,343	3,343	3,319	3,319	+46	+1.41	1,238	-
[2235]	25/12/19	3,260	3,277	3,260	3,273	+5	+0.15	390	-
[2235]	25/12/18	3,265	3,272	3,262	3,268	-5	-0.15	922	-
[2235]	25/12/17	3,279	3,279	3,255	3,273	-6	-0.18	157	-
[2235]	25/12/16	3,347	3,347	3,278	3,279	-24	-0.73	2,377	-
[2235]	25/12/15	3,316	3,319	3,303	3,303	-27	-0.81	1,474	-
[2235]	25/12/12	3,323	3,334	3,321	3,330	+64	+1.96	6,200	-
[2235]	25/12/11	3,298	3,298	3,265	3,266	-3	-0.09	1,213	-
[2235]	25/12/10	3,265	3,269	3,265	3,269	+8	+0.25	391	-
[2235]	25/12/09	3,266	3,266	3,260	3,261	0	0.00	1,253	-
[2235]	25/12/08	3,248	3,264	3,248	3,261	+13	+0.40	664	-
[2235]	25/12/05	3,237	3,255	3,237	3,248	-12	-0.37	54	-
[2235]	25/12/04	3,263	3,266	3,260	3,260	+24	+0.74	2,135	-
[2235]	25/12/03	3,261	3,261	3,236	3,236	+11	+0.34	5,190	-
[2235]	25/12/02	3,258	3,258	3,219	3,225	-13	-0.40	353	-
[2235]	25/12/01	3,270	3,270	3,226	3,238	-32	-0.98	1,757	-
[2235]	25/11/28	3,260	3,270	3,245	3,270	+25	+0.77	992	-
[2235]	25/11/27	3,269	3,269	3,236	3,245	+25	+0.78	2,178	-
[2235]	25/11/26	3,219	3,234	3,214	3,220	+36	+1.13	9,007	-
[2235]	25/11/25	3,214	3,214	3,177	3,184	+21	+0.66	723	-
[2235]	25/11/21	3,184	3,184	3,157	3,163	-32	-1.00	2,372	-
[2235]	25/11/20	3,184	3,202	3,180	3,195	+60	+1.91	6,880	-
[2235]	25/11/19	3,150	3,150	3,127	3,135	-12	-0.38	3,476	-
[2235]	25/11/18	3,200	3,200	3,140	3,147	-43	-1.35	9,403	-
[2235]	25/11/17	3,220	3,220	3,181	3,190	-17	-0.53	3,198	-
[2235]	25/11/14	3,215	3,218	3,205	3,207	-72	-2.20	1,814	-
[2235]	25/11/13	3,270	3,279	3,266	3,279	+29	+0.89	1,309	-
[2235]	25/11/12	3,202	3,250	3,202	3,250	+59	+1.85	5,811	-
[2235]	25/11/11	3,195	3,199	3,191	3,191	+22	+0.69	2,441	-
[2235]	25/11/10	3,147	3,169	3,147	3,169	+22	+0.70	40,482	-
[2235]	25/11/07	3,140	3,151	3,140	3,147	-37	-1.16	215	-
[2235]	25/11/06	3,179	3,190	3,177	3,184	+19	+0.60	10,371	-
[2235]	25/11/05	3,165	3,167	3,149	3,165	0	0.00	602	-
[2235]	25/11/04	3,200	3,200	3,165	3,165	-35	-1.09	336	-
[2235]	25/10/31	3,200	3,205	3,200	3,200	+10	+0.31	1,257	-
[2235]	25/10/30	3,209	3,209	3,175	3,190	+11	+0.35	59,875	-
[2235]	25/10/29	3,194	3,194	3,157	3,179	+14	+0.44	664	-
[2235]	25/10/28	3,171	3,173	3,153	3,165	-19	-0.60	94	-
[2235]	25/10/27	3,180	3,184	3,172	3,184	+54	+1.73	3,307	-
[2235]	25/10/24	3,120	3,135	3,116	3,130	+20	+0.64	1,245	-
[2235]	25/10/23	3,120	3,120	3,088	3,110	-15	-0.48	2,640	-
[2235]	25/10/22	3,100	3,125	3,100	3,125	+33	+1.07	1,714	-
[2235]	25/10/21	3,058	3,095	3,058	3,092	+40	+1.31	1,212	-
[2235]	25/10/20	3,035	3,055	3,035	3,052	+55	+1.84	378	-
[2235]	25/10/17	3,040	3,040	2,995	2,997	-62	-2.03	16,318	-
[2235]	25/10/16	3,061	3,061	3,050	3,059	-1	-0.03	83	-
[2235]	25/10/15	3,077	3,077	3,060	3,060	+15	+0.49	1,090	-
[2235]	25/10/14	3,098	3,098	3,041	3,045	-56	-1.81	3,841	-
[2235]	25/10/10	3,127	3,127	3,099	3,101	-11	-0.35	567	-
[2235]	25/10/09	3,109	3,114	3,103	3,112	+5	+0.16	6,795	-
[2235]	25/10/08	3,090	3,110	3,090	3,107	+39	+1.27	663	-
[2235]	25/10/07	3,066	3,068	3,062	3,068	-2	-0.07	6,211	-
[2235]	25/10/06	3,040	3,081	3,040	3,070	+55	+1.82	16,273	-
[2235]	25/10/03	2,991	3,015	2,991	3,015	+29	+0.97	412	-
[2235]	25/10/02	2,989	2,989	2,986	2,986	+14	+0.47	521	-
[2235]	25/10/01	3,001	3,001	2,972	2,972	-29	-0.97	217	-
[2235]	25/09/30	3,020	3,020	3,000	3,001	-14	-0.46	116	-
[2235]	25/09/29	3,040	3,040	3,015	3,015	+3	+0.10	291	-
[2235]	25/09/26	2,999	3,012	2,999	3,012	+9	+0.30	5,591	-
[2235]	25/09/25	3,002	3,007	3,000	3,003	+3	+0.10	122	-
[2235]	25/09/24	2,983	3,000	2,983	3,000	+10	+0.33	10,262	-
[2235]	25/09/22	2,980	3,000	2,980	2,990	+15	+0.50	1,283	-
[2235]	25/09/19	2,985	2,992	2,972	2,975	0	0.00	4,493	-
[2235]	25/09/18	2,962	2,975	2,958	2,975	+44	+1.50	1,083	-
[2235]	25/09/17	2,950	2,950	2,927	2,931	-21	-0.71	210	-
[2235]	25/09/16	2,970	2,970	2,950	2,952	-16	-0.54	1,320	-
[2235]	25/09/12	2,965	2,973	2,963	2,968	+29	+0.99	2,015	-
[2235]	25/09/11	2,936	2,939	2,932	2,939	-5	-0.17	10,143	-
[2235]	25/09/10	2,932	2,944	2,932	2,944	+19	+0.65	90	-
[2235]	25/09/09	2,948	2,948	2,925	2,925	-18	-0.61	1,179	-
[2235]	25/09/08	2,965	2,965	2,939	2,943	-15	-0.51	681	-
[2235]	25/09/05	2,932	2,960	2,932	2,958	+31	+1.06	1,631	-