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
[2636]	26/10/29	4,920	4,920	4,883	4,906	-19.0	-0.39	11	-
[2636]	26/10/28	4,956	4,956	4,925	4,925	+9.0	+0.18	31	-
[2636]	26/10/27	4,954	4,954	4,916	4,916	+25.0	+0.51	14	-
[2636]	26/10/26	4,959	4,959	4,891	4,891	-101.0	-2.02	57	-
[2636]	26/10/23	4,727	4,992	4,727	4,992	+58.0	+1.18	896	-
[2636]	26/10/22	4,991	5,001	4,934	4,934	-66.0	-1.32	74	-
[2636]	26/10/21	5,008	5,030	5,000	5,000	+62.0	+1.26	33	-
[2636]	26/10/20	4,969	4,972	4,938	4,938	-51.0	-1.02	8	-
[2636]	26/10/19	5,070	5,070	4,926	4,989	-25.0	-0.50	14	-
[2636]	26/10/16	4,903	5,014	4,903	5,014	+102.0	+2.08	130	-
[2636]	26/10/15	5,060	5,060	4,905	4,912	-153.0	-3.02	118	-
[2636]	26/10/14	5,100	5,100	5,065	5,065	+19.0	+0.38	37	-
[2636]	26/10/13	5,066	5,066	5,046	5,046	-1.0	-0.02	22	-
[2636]	26/10/09	4,877	5,047	4,877	5,047	0	+0.00	452	-
[2636]	26/10/08	5,013	5,054	5,013	5,047	-66.0	-1.29	41	-
[2636]	26/10/07	5,170	5,170	5,105	5,113	-12.0	-0.23	33	-
[2636]	26/10/06	5,108	5,125	5,088	5,125	+53.0	+1.04	342	-
[2636]	26/10/05	5,020	5,075	5,020	5,072	+84.0	+1.68	20	-
[2636]	26/10/02	5,070	5,070	4,988	4,988	-22.0	-0.44	60	-
[2636]	26/10/01	4,933	5,010	4,933	5,010	+70.0	+1.42	40	-
[2636]	26/09/30	4,904	4,940	4,901	4,940	+87.0	+1.79	34	-
[2636]	26/09/29	4,820	4,870	4,730	4,853	-36.0	-0.74	225	-
[2636]	26/09/28	4,970	4,970	4,889	4,889	-24.0	-0.49	49	-
[2636]	26/09/25	4,790	4,913	4,790	4,913	+59.0	+1.22	244	-
[2636]	26/09/24	4,881	4,881	4,854	4,854	+43.0	+0.89	100	-
[2636]	26/09/18	4,862	4,862	4,806	4,811	-51.0	-1.05	108	-
[2636]	26/09/17	4,860	4,869	4,839	4,862	+2.0	+0.04	19	-
[2636]	26/09/16	4,810	4,860	4,798	4,860	+70.0	+1.46	1,031	-
[2636]	26/09/15	4,815	4,815	4,765	4,790	-2.0	-0.04	72	-
[2636]	26/09/14	4,675	4,792	4,675	4,792	+48.0	+1.01	242	-
[2636]	26/09/11	4,730	4,751	4,700	4,744	-56.0	-1.17	9	-
[2636]	26/09/10	4,772	4,800	4,755	4,800	+2.0	+0.04	6	-
[2636]	26/09/09	4,771	4,850	4,771	4,798	-43.0	-0.89	16	-
[2636]	26/09/08	4,880	4,896	4,841	4,841	-70.0	-1.43	23	-
[2636]	26/09/07	4,942	4,942	4,911	4,911	+10.0	+0.20	110	-
[2636]	26/09/04	4,886	4,901	4,886	4,901	+26.0	+0.53	3	-
[2636]	26/09/03	4,928	4,928	4,875	4,875	-19.0	-0.39	21	-
[2636]	26/09/02	5,144	5,144	4,894	4,894	-150.0	-2.97	936	-
[2636]	26/09/01	5,060	5,060	5,008	5,044	+54.0	+1.08	219	-
[2636]	26/08/31	5,015	5,015	4,965	4,990	-44.0	-0.87	298	-
[2636]	26/08/28	5,006	5,045	5,006	5,034	+54.0	+1.08	102	-
[2636]	26/08/27	5,014	5,014	4,980	4,980	-12.0	-0.24	113	-
[2636]	26/08/26	4,952	5,035	4,952	4,992	+27.0	+0.54	80	-
[2636]	26/08/25	4,935	4,965	4,925	4,965	+16.0	+0.32	216	-
[2636]	26/08/24	4,990	4,990	4,946	4,949	+29.0	+0.59	47	-
[2636]	26/08/21	5,006	5,006	4,882	4,920	-16.0	-0.32	614	-
[2636]	26/08/20	4,878	4,936	4,878	4,936	+56.0	+1.15	2	-
[2636]	26/08/19	5,020	5,020	4,880	4,880	-140.0	-2.79	60	-
[2636]	26/08/18	5,140	5,140	5,020	5,020	-100.0	-1.95	43	-
[2636]	26/08/17	5,240	5,240	5,110	5,120	-20.0	-0.39	39	-
[2636]	26/08/14	5,214	5,214	5,140	5,140	+26.0	+0.51	43	-
[2636]	26/08/13	5,174	5,174	5,096	5,114	+40.0	+0.79	29	-
[2636]	26/08/12	5,060	5,074	5,039	5,074	+44.0	+0.87	115	-
[2636]	26/08/10	5,000	5,030	4,996	5,030	+100.0	+2.03	45	-
[2636]	26/08/07	4,933	4,933	4,917	4,930	+52.0	+1.07	110	-
[2636]	26/08/06	4,963	4,963	4,875	4,878	-15.0	-0.31	7	-
[2636]	26/08/05	4,906	4,906	4,882	4,893	+127.0	+2.66	34	-
[2636]	26/08/04	4,807	4,807	4,766	4,766	+29.0	+0.61	7	-
[2636]	26/08/03	4,795	4,795	4,721	4,737	-69.0	-1.44	252	-
[2636]	26/07/31	4,801	4,806	4,801	4,806	+75.0	+1.59	33	-
[2636]	26/07/30	－	－	－	4,731	－	－	0	-
[2636]	26/07/29	4,727	4,731	4,695	4,731	+4	+0.08	7	-
[2636]	26/07/28	4,831	4,831	4,705	4,727	-104	-2.15	17	-
[2636]	26/07/27	4,849	4,849	4,831	4,831	+42	+0.88	21	-
[2636]	26/07/24	4,866	4,866	4,782	4,789	-81	-1.66	13	-
[2636]	26/07/23	4,965	4,965	4,870	4,870	-25	-0.51	21	-
[2636]	26/07/22	4,834	4,910	4,834	4,895	+55	+1.14	1,318	-
[2636]	26/07/21	4,766	4,840	4,765	4,840	+144	+3.07	20	-
[2636]	26/07/17	4,810	4,816	4,696	4,696	-179	-3.67	668	-
[2636]	26/07/16	4,898	4,898	4,870	4,875	-40	-0.81	6	-
[2636]	26/07/15	4,924	4,924	4,915	4,915	+40	+0.82	8	-
[2636]	26/07/14	4,854	4,875	4,848	4,875	+23	+0.47	52	-
[2636]	26/07/13	4,916	4,932	4,830	4,852	-70	-1.42	34	-
[2636]	26/07/10	5,000	5,000	4,919	4,922	+22	+0.45	115	-
[2636]	26/07/09	4,873	4,900	4,872	4,900	+27	+0.55	11	-
[2636]	26/07/08	4,945	4,945	4,873	4,873	-72	-1.46	21	-
[2636]	26/07/07	5,058	5,058	4,945	4,945	-43	-0.86	27	-
[2636]	26/07/06	5,021	5,021	4,975	4,988	+37	+0.75	48	-
[2636]	26/07/03	4,928	4,952	4,894	4,951	+30	+0.61	585	-
[2636]	26/07/02	4,940	4,975	4,921	4,921	-54	-1.09	502	-
[2636]	26/07/01	5,000	5,023	4,957	4,975	+10	+0.20	3,119	-
[2636]	26/06/30	4,840	4,965	4,840	4,965	+81	+1.66	133	-
[2636]	26/06/29	4,914	4,914	4,841	4,884	+37	+0.76	31	-
[2636]	26/06/26	4,931	4,931	4,840	4,847	-124	-2.49	10	-
[2636]	26/06/25	4,927	4,976	4,927	4,971	+114	+2.35	48	-
[2636]	26/06/24	4,905	4,908	4,839	4,857	-91	-1.84	20	-
[2636]	26/06/23	5,052	5,055	4,948	4,948	-82	-1.63	229	-
[2636]	26/06/22	4,970	5,030	4,970	5,030	+77	+1.55	112	-
[2636]	26/06/19	5,030	5,030	4,953	4,953	-27	-0.54	20	-
[2636]	26/06/18	4,976	5,000	4,976	4,980	+74	+1.51	241	-
[2636]	26/06/17	4,875	4,920	4,872	4,906	+32	+0.66	18	-
[2636]	26/06/16	4,863	4,889	4,862	4,874	+3	+0.06	195	-
[2636]	26/06/15	4,782	4,895	4,760	4,871	+159	+3.37	32	-
[2636]	26/06/12	4,709	4,712	4,709	4,712	+73	+1.57	45	-
[2636]	26/06/11	4,677	4,677	4,545	4,639	-38	-0.81	189	-
[2636]	26/06/10	4,692	4,697	4,677	4,677	-20	-0.43	4	-
[2636]	26/06/09	4,669	4,718	4,634	4,697	-42	-0.89	270	-
[2636]	26/06/08	4,715	4,739	4,611	4,739	-46	-0.96	139	-
[2636]	26/06/05	4,880	4,880	4,775	4,785	-93	-1.91	53	-
[2636]	26/06/04	4,866	4,878	4,797	4,878	+31	+0.64	56	-
[2636]	26/06/03	4,770	4,847	4,770	4,847	+83	+1.74	2,057	-
[2636]	26/06/02	4,765	4,765	4,764	4,764	-1	-0.02	11	-
[2636]	26/06/01	4,888	4,888	4,765	4,765	-55	-1.14	72	-
[2636]	26/05/29	4,800	4,820	4,800	4,820	+90	+1.90	8	-
[2636]	26/05/28	4,846	4,846	4,700	4,730	-46	-0.96	738	-
[2636]	26/05/27	4,714	4,776	4,714	4,776	+62	+1.32	9	-
[2636]	26/05/26	4,829	4,829	4,714	4,714	-59	-1.24	51	-
[2636]	26/05/25	4,755	4,773	4,719	4,773	+88	+1.88	219	-
[2636]	26/05/22	4,658	4,685	4,644	4,685	+57.0	+1.23	393	-
[2636]	26/05/21	4,542	4,628	4,542	4,628	+88.0	+1.94	27	-
[2636]	26/05/20	4,668	4,668	4,540	4,540	-86.0	-1.86	67	-
[2636]	26/05/19	4,644	4,664	4,620	4,626	+4.0	+0.09	427	-
[2636]	26/05/18	4,715	4,715	4,622	4,622	-48.0	-1.03	72	-
[2636]	26/05/15	4,726	4,741	4,670	4,670	-71.0	-1.50	26	-
[2636]	26/05/14	4,792	4,792	4,740	4,741	-4.0	-0.08	412	-
[2636]	26/05/13	4,715	4,745	4,710	4,745	+34.0	+0.72	8	-
[2636]	26/05/12	4,766	4,766	4,710	4,711	+15.0	+0.32	41	-
[2636]	26/05/11	4,678	4,714	4,678	4,696	+18.0	+0.38	18	-
[2636]	26/05/08	4,612	4,688	4,612	4,678	+136.0	+2.99	486	-
[2636]	26/05/07	4,684	4,695	4,542	4,542	-2.0	-0.04	134	-
[2636]	26/05/01	4,562	4,562	4,526	4,544	-26.0	-0.57	503	-
[2636]	26/04/30	4,582	4,582	4,515	4,570	-38.0	-0.82	32	-
[2636]	26/04/28	4,623	4,623	4,596	4,608	+9.0	+0.20	51	-
[2636]	26/04/27	4,583	4,613	4,583	4,599	+52	+1.14	34	-
[2636]	26/04/24	4,515	4,551	4,515	4,547	-2	-0.04	419	-
[2636]	26/04/23	4,629	4,629	4,508	4,549	-10	-0.22	160	-
[2636]	26/04/22	4,586	4,586	4,559	4,559	-33	-0.72	10	-
[2636]	26/04/21	4,598	4,621	4,592	4,592	-6	-0.13	40	-
[2636]	26/04/20	4,656	4,656	4,596	4,598	+13	+0.28	19	-
[2636]	26/04/17	4,564	4,597	4,564	4,585	-49	-1.06	42	-
[2636]	26/04/16	4,594	4,634	4,585	4,634	+110	+2.43	160	-
[2636]	26/04/15	4,547	4,565	4,524	4,524	0	0.00	182	-
[2636]	26/04/14	4,536	4,536	4,520	4,524	+58	+1.30	92	-
[2636]	26/04/13	4,547	4,547	4,466	4,466	-11	-0.25	77	-
[2636]	26/04/10	4,503	4,503	4,473	4,477	+17	+0.38	389	-
[2636]	26/04/09	4,503	4,503	4,453	4,460	-24	-0.54	31	-
[2636]	26/04/08	4,503	4,503	4,471	4,484	+156	+3.60	58	-
[2636]	26/04/07	4,314	4,328	4,314	4,328	-4	-0.09	32	-
[2636]	26/04/06	4,324	4,332	4,318	4,332	+24	+0.56	37	-
[2636]	26/04/03	4,303	4,333	4,303	4,308	+45	+1.06	532	-
[2636]	26/04/02	4,400	4,400	4,263	4,263	-71	-1.64	16	-
[2636]	26/04/01	4,329	4,334	4,274	4,334	－	－	129	-
[2636]	26/03/31	－	－	－	4,189	－	－	0	-
[2636]	26/03/30	4,094	4,189	4,094	4,189	-45	-1.06	46	-
[2636]	26/03/27	4,270	4,270	4,234	4,234	-36	-0.84	55	-
[2636]	26/03/26	4,315	4,319	4,270	4,270	-31	-0.72	226	-
[2636]	26/03/25	4,307	4,313	4,300	4,301	+100	+2.38	22	-
[2636]	26/03/24	4,038	4,204	4,038	4,201	+93	+2.26	25	-
[2636]	26/03/23	4,103	4,155	4,076	4,108	-192	-4.47	106	-
[2636]	26/03/19	4,337	4,338	4,300	4,300	-107	-2.43	93	-
[2636]	26/03/18	4,443	4,443	4,380	4,407	+34	+0.78	118	-
[2636]	26/03/17	4,373	4,373	4,373	4,373	+49	+1.13	12	-
[2636]	26/03/16	4,263	4,330	4,263	4,324	-8	-0.18	17	-
[2636]	26/03/13	4,355	4,355	4,300	4,332	-23	-0.53	2,923	-
[2636]	26/03/12	4,335	4,361	4,329	4,355	-50	-1.14	91	-
[2636]	26/03/11	4,271	4,438	4,271	4,405	+64	+1.47	73	-
[2636]	26/03/10	4,318	4,360	4,318	4,341	+93	+2.19	19	-
[2636]	26/03/09	4,200	4,248	4,147	4,248	-179	-4.04	94	-
[2636]	26/03/06	4,493	4,493	4,367	4,427	+4	+0.09	20	-
[2636]	26/03/05	4,528	4,528	4,388	4,423	+93	+2.15	242	-
[2636]	26/03/04	4,253	4,373	4,253	4,330	-133	-2.98	55	-
[2636]	26/03/03	4,591	4,591	4,463	4,463	-128	-2.79	118	-
[2636]	26/03/02	4,548	4,658	4,548	4,591	-67	-1.44	159	-
[2636]	26/02/27	4,650	4,658	4,614	4,658	+43	+0.93	72	-
[2636]	26/02/26	4,603	4,644	4,603	4,615	+22	+0.48	47	-
[2636]	26/02/25	4,550	4,600	4,541	4,593	+93	+2.07	83	-
[2636]	26/02/24	4,480	4,504	4,480	4,500	+36	+0.81	107	-
[2636]	26/02/20	4,493	4,493	4,462	4,464	-51	-1.13	80	-
[2636]	26/02/19	4,488	4,515	4,488	4,515	+30	+0.67	28	-
[2636]	26/02/18	4,467	4,485	4,467	4,485	+88	+2.00	12	-
[2636]	26/02/17	4,444	4,494	4,397	4,397	-60	-1.35	60	-
[2636]	26/02/16	4,480	4,480	4,453	4,457	-23	-0.51	157	-
[2636]	26/02/13	4,662	4,662	4,461	4,480	-185	-3.97	99	-
[2636]	26/02/12	4,541	4,665	4,517	4,665	+135	+2.98	356	-
[2636]	26/02/10	4,460	4,540	4,460	4,530	+74	+1.66	60	-
[2636]	26/02/09	4,374	4,515	4,374	4,456	+152	+3.53	421	-
[2636]	26/02/06	4,278	4,313	4,256	4,304	+17	+0.40	149	-
[2636]	26/02/05	4,359	4,359	4,287	4,287	-20	-0.46	8	-
[2636]	26/02/04	4,351	4,351	4,307	4,307	-44	-1.01	7	-
[2636]	26/02/03	4,225	4,351	4,225	4,351	+130	+3.08	232	-
[2636]	26/02/02	4,310	4,310	4,221	4,221	-31	-0.73	5,878	-
[2636]	26/01/30	4,212	4,252	4,212	4,252	+23	+0.54	5	-
[2636]	26/01/29	4,234	4,234	4,229	4,229	-5	-0.12	51	-
[2636]	26/01/28	4,260	4,260	4,223	4,234	-24	-0.56	14,729	-
[2636]	26/01/27	4,245	4,258	4,232	4,258	+26	+0.61	15	-
[2636]	26/01/26	4,396	4,396	4,232	4,232	-94	-2.17	59	-
[2636]	26/01/23	4,350	4,350	4,326	4,326	+15	+0.35	7	-
[2636]	26/01/22	4,260	4,325	4,255	4,311	+38	+0.89	271	-
[2636]	26/01/21	4,248	4,287	4,248	4,273	-38	-0.88	59	-
[2636]	26/01/20	4,340	4,340	4,311	4,311	-58	-1.33	719	-
[2636]	26/01/19	4,446	4,446	4,325	4,369	-7	-0.16	77	-
[2636]	26/01/16	4,372	4,376	4,361	4,376	+4	+0.09	65	-
[2636]	26/01/15	4,395	4,395	4,356	4,372	+11	+0.25	369	-
[2636]	26/01/14	4,375	4,375	4,358	4,361	+56	+1.30	80	-
[2636]	26/01/13	4,319	4,319	4,297	4,305	+112	+2.67	70	-
[2636]	26/01/09	4,234	4,234	4,151	4,193	+28	+0.67	478	-
[2636]	26/01/08	4,183	4,183	4,157	4,165	-23	-0.55	165	-
[2636]	26/01/07	4,215	4,215	4,188	4,188	-28	-0.66	11	-
[2636]	26/01/06	4,200	4,220	4,200	4,216	+56	+1.35	1,530	-
[2636]	26/01/05	4,151	4,160	4,137	4,160	+104	+2.56	1,677	-
[2636]	25/12/30	4,125	4,125	4,056	4,056	-7	-0.17	414	-
[2636]	25/12/29	4,149	4,149	4,063	4,063	-19	-0.47	868	-
[2636]	25/12/26	4,084	4,090	4,070	4,082	+4	+0.10	20	-
[2636]	25/12/25	4,078	4,078	4,078	4,078	+19	+0.47	4	-
[2636]	25/12/24	4,078	4,078	4,057	4,059	-10	-0.25	31	-
[2636]	25/12/23	4,105	4,105	4,065	4,069	+34	+0.84	380	-
[2636]	25/12/22	4,035	4,035	4,035	4,035	0	0.00	151	-
[2636]	25/12/19	3,967	4,035	3,967	4,035	+60	+1.51	1,243	-
[2636]	25/12/18	3,980	3,980	3,975	3,975	-13	-0.33	64	-
[2636]	25/12/17	4,091	4,091	3,988	3,988	-33	-0.82	3	-
[2636]	25/12/16	4,078	4,078	4,021	4,021	-54	-1.33	115	-
[2636]	25/12/15	4,063	4,075	4,062	4,075	-22	-0.54	22	-
[2636]	25/12/12	4,125	4,125	4,069	4,097	+85	+2.12	165	-
[2636]	25/12/11	4,078	4,078	4,012	4,012	-15	-0.37	6	-
[2636]	25/12/10	4,059	4,077	4,027	4,027	-21	-0.52	56	-
[2636]	25/12/09	4,047	4,055	4,038	4,048	+7	+0.17	17	-
[2636]	25/12/08	4,025	4,041	4,008	4,041	+20	+0.50	60	-
[2636]	25/12/05	4,120	4,120	4,015	4,021	-53	-1.30	8	-
[2636]	25/12/04	4,004	4,074	4,004	4,074	－	－	95	-
[2636]	25/12/03	－	－	－	3,982	－	－	0	-
[2636]	25/12/02	3,995	3,995	3,982	3,982	+9	+0.23	105	-
[2636]	25/12/01	4,088	4,088	3,972	3,973	-71	-1.76	454	-
[2636]	25/11/28	4,043	4,044	4,038	4,044	+2	+0.05	8	-
[2636]	25/11/27	4,043	4,046	4,042	4,042	+19	+0.47	5	-
[2636]	25/11/26	3,950	4,023	3,950	4,023	+72	+1.82	198	-
[2636]	25/11/25	4,007	4,007	3,949	3,951	+8	+0.20	16	-
[2636]	25/11/21	3,912	3,950	3,912	3,943	-39	-0.98	2,435	-
[2636]	25/11/20	4,030	4,030	3,982	3,982	+83	+2.13	898	-
[2636]	25/11/19	3,903	3,904	3,889	3,899	-21	-0.54	6	-
[2636]	25/11/18	4,049	4,049	3,917	3,920	-118	-2.92	121	-
[2636]	25/11/17	4,048	4,048	4,029	4,038	-5	-0.12	7	-
[2636]	25/11/14	4,098	4,098	4,043	4,043	-59	-1.44	42	-
[2636]	25/11/13	4,074	4,110	4,074	4,102	+43	+1.06	38	-
[2636]	25/11/12	4,054	4,067	4,052	4,059	+12	+0.30	67	-
[2636]	25/11/11	4,062	4,062	4,047	4,047	+16	+0.40	372	-
[2636]	25/11/10	4,059	4,059	4,020	4,031	+42	+1.05	23	-
[2636]	25/11/07	4,049	4,049	3,972	3,989	-44	-1.09	11	-
[2636]	25/11/06	4,020	4,033	4,020	4,033	+65	+1.64	4	-
[2636]	25/11/05	4,037	4,037	3,906	3,968	-69	-1.71	735	-
[2636]	25/11/04	4,050	4,061	4,037	4,037	-10	-0.25	48	-
[2636]	25/10/31	4,010	4,055	4,010	4,047	+58	+1.45	47	-
[2636]	25/10/30	3,980	3,992	3,967	3,989	+26	+0.66	6,999	-
[2636]	25/10/29	3,998	3,998	3,949	3,963	+23	+0.58	34	-
[2636]	25/10/28	4,000	4,000	3,937	3,940	-20	-0.51	709	-
[2636]	25/10/27	3,945	3,968	3,945	3,960	+58	+1.49	124	-
[2636]	25/10/24	3,920	3,920	3,889	3,902	+44	+1.14	19	-
[2636]	25/10/23	3,855	3,858	3,851	3,858	-46	-1.18	2,165	-
[2636]	25/10/22	3,879	3,905	3,874	3,904	+7	+0.18	147	-
[2636]	25/10/21	3,946	3,946	3,897	3,897	+21	+0.54	55	-
[2636]	25/10/20	3,840	3,876	3,833	3,876	+94	+2.49	9,758	-
[2636]	25/10/17	3,836	3,836	3,782	3,782	-39	-1.02	124	-
[2636]	25/10/16	3,829	3,837	3,813	3,821	+25	+0.66	2,268	-
[2636]	25/10/15	3,764	3,796	3,764	3,796	+32	+0.85	10,009	-
[2636]	25/10/14	3,798	3,805	3,764	3,764	-62	-1.62	46	-
[2636]	25/10/10	3,891	3,891	3,826	3,826	-63	-1.62	53	-
[2636]	25/10/09	3,891	3,891	3,885	3,889	+25	+0.65	66	-
[2636]	25/10/08	3,876	3,908	3,864	3,864	+5	+0.13	33	-
[2636]	25/10/07	3,890	3,890	3,859	3,859	-7	-0.18	61	-
[2636]	25/10/06	3,772	3,878	3,772	3,866	+164	+4.43	2,905	-
[2636]	25/10/03	3,661	3,702	3,661	3,702	+56	+1.54	3,329	-
[2636]	25/10/02	3,646	3,646	3,646	3,646	+15	+0.41	1	-
[2636]	25/10/01	3,676	3,676	3,615	3,631	-34	-0.93	2,015	-
[2636]	25/09/30	3,700	3,700	3,651	3,665	+14	+0.38	431	-
[2636]	25/09/29	3,717	3,717	3,651	3,651	-26	-0.71	261	-
[2636]	25/09/26	3,686	3,697	3,677	3,677	-20	-0.54	304	-
[2636]	25/09/25	3,704	3,704	3,697	3,697	+24	+0.65	113	-
[2636]	25/09/24	3,663	3,673	3,662	3,673	-17	-0.46	1,129	-
[2636]	25/09/22	3,717	3,717	3,690	3,690	+22	+0.60	115	-
[2636]	25/09/19	3,724	3,738	3,645	3,668	-33	-0.89	10,165	-
[2636]	25/09/18	3,724	3,724	3,671	3,701	+23	+0.63	32	-
[2636]	25/09/17	3,677	3,680	3,677	3,678	-10	-0.27	134	-
[2636]	25/09/16	3,732	3,732	3,688	3,688	+11	+0.30	29	-
[2636]	25/09/12	3,702	3,702	3,668	3,677	+40	+1.10	261	-
[2636]	25/09/11	3,653	3,653	3,629	3,637	+5	+0.14	10,021	-
[2636]	25/09/10	3,629	3,632	3,625	3,632	+3	+0.08	5	-
[2636]	25/09/09	3,649	3,670	3,629	3,629	+3	+0.08	170	-
[2636]	25/09/08	3,614	3,640	3,614	3,626	+51	+1.43	112	-
[2636]	25/09/05	3,582	3,584	3,575	3,575	+22	+0.62	13	-