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
[2836]	26/10/29	3,280	3,286	3,258	3,286	-4.0	-0.12	29	-
[2836]	26/10/28	3,296	3,296	3,290	3,290	+15.0	+0.46	8	-
[2836]	26/10/27	3,237	3,275	3,237	3,275	-32.0	-0.97	47	-
[2836]	26/10/26	3,389	3,389	3,307	3,307	-12.0	-0.36	8	-
[2836]	26/10/23	3,171	3,319	3,171	3,319	-62.0	-1.83	6	-
[2836]	26/10/22	3,425	3,425	3,381	3,381	+26.0	+0.77	88	-
[2836]	26/10/21	3,341	3,355	3,341	3,355	+60.0	+1.82	10	-
[2836]	26/10/20	3,295	3,295	3,295	3,295	-46.0	-1.38	1	-
[2836]	26/10/19	3,341	3,341	3,341	3,341	0	+0.00	4	-
[2836]	26/10/16	3,319	3,341	3,319	3,341	+60.0	+1.83	7	-
[2836]	26/10/15	3,309	3,309	3,270	3,281	-76.0	-2.26	221	-
[2836]	26/10/14	－	－	－	3,357	－	－	0	-
[2836]	26/10/13	3,354	3,364	3,346	3,357	+17.0	+0.51	163	-
[2836]	26/10/09	3,298	3,340	3,298	3,340	+80.0	+2.45	194	-
[2836]	26/10/08	3,340	3,340	3,260	3,260	-22.0	-0.67	38	-
[2836]	26/10/07	3,274	3,298	3,226	3,282	+36.0	+1.11	159	-
[2836]	26/10/06	－	－	－	3,246	－	－	0	-
[2836]	26/10/05	3,237	3,246	3,237	3,246	-12.0	-0.37	28	-
[2836]	26/10/02	3,292	3,292	3,240	3,258	-104.0	-3.09	189	-
[2836]	26/10/01	3,347	3,362	3,260	3,362	+14.0	+0.42	622	-
[2836]	26/09/30	3,274	3,348	3,241	3,348	+4.0	+0.12	145	-
[2836]	26/09/29	3,293	3,344	3,250	3,344	+51.0	+1.55	15	-
[2836]	26/09/28	3,348	3,348	3,292	3,293	+15.0	+0.46	5	-
[2836]	26/09/25	3,242	3,278	3,242	3,278	+17.0	+0.52	25	-
[2836]	26/09/24	3,286	3,337	3,261	3,261	-95.0	-2.83	32	-
[2836]	26/09/18	3,356	3,356	3,291	3,356	+46.0	+1.39	16	-
[2836]	26/09/17	3,355	3,355	3,310	3,310	+25.0	+0.76	20	-
[2836]	26/09/16	3,292	3,360	3,285	3,285	-77.0	-2.29	20	-
[2836]	26/09/15	3,362	3,362	3,362	3,362	+38.0	+1.14	1	-
[2836]	26/09/14	3,257	3,380	3,257	3,324	+78.0	+2.40	136	-
[2836]	26/09/11	3,262	3,262	3,246	3,246	-15.0	-0.46	4	-
[2836]	26/09/10	3,311	3,311	3,220	3,261	+20.0	+0.62	34	-
[2836]	26/09/09	3,255	3,255	3,232	3,241	-44.0	-1.34	26	-
[2836]	26/09/08	3,277	3,307	3,277	3,285	-16.0	-0.48	11	-
[2836]	26/09/07	3,398	3,398	3,300	3,301	-97.0	-2.85	1,642	-
[2836]	26/09/04	3,381	3,448	3,360	3,398	+87.0	+2.63	86	-
[2836]	26/09/03	3,300	3,324	3,300	3,311	+7.0	+0.21	61	-
[2836]	26/09/02	3,363	3,363	3,300	3,304	-98.0	-2.88	118	-
[2836]	26/09/01	3,500	3,500	3,398	3,402	-118.0	-3.35	103	-
[2836]	26/08/31	3,547	3,547	3,416	3,520	+43.0	+1.24	240	-
[2836]	26/08/28	3,477	3,514	3,454	3,477	+27.0	+0.78	166	-
[2836]	26/08/27	3,355	3,450	3,355	3,450	+99.0	+2.95	330	-
[2836]	26/08/26	3,270	3,351	3,270	3,351	+11.0	+0.33	23	-
[2836]	26/08/25	3,340	3,340	3,340	3,340	0	+0.00	24	-
[2836]	26/08/24	3,230	3,340	3,230	3,340	+45.0	+1.37	210	-
[2836]	26/08/21	3,328	3,328	3,295	3,295	-11.0	-0.33	54	-
[2836]	26/08/20	3,269	3,306	3,208	3,306	+141.0	+4.45	167	-
[2836]	26/08/19	3,165	3,165	3,165	3,165	-70.0	-2.16	160	-
[2836]	26/08/18	3,190	3,243	3,190	3,235	+12.0	+0.37	126	-
[2836]	26/08/17	3,285	3,300	3,223	3,223	-132.0	-3.93	172	-
[2836]	26/08/14	3,250	3,355	3,250	3,355	+105.0	+3.23	213	-
[2836]	26/08/13	3,250	3,250	3,250	3,250	+44.0	+1.37	5	-
[2836]	26/08/12	3,182	3,206	3,182	3,206	+24.0	+0.75	36	-
[2836]	26/08/10	3,246	3,246	3,182	3,182	+5.0	+0.16	2	-
[2836]	26/08/07	3,177	3,177	3,177	3,177	+10.0	+0.32	1	-
[2836]	26/08/06	3,167	3,167	3,167	3,167	+70.0	+2.26	5	-
[2836]	26/08/05	3,246	3,246	3,080	3,097	-9.0	-0.29	109	-
[2836]	26/08/04	3,151	3,151	3,106	3,106	+24.0	+0.78	4	-
[2836]	26/08/03	3,106	3,117	3,040	3,082	-58.0	-1.85	14	-
[2836]	26/07/31	3,152	3,152	3,140	3,140	-67.0	-2.09	12	-
[2836]	26/07/30	3,300	3,300	3,194	3,207	-76.0	-2.31	112	-
[2836]	26/07/29	3,215	3,285	3,185	3,283	+104.0	+3.27	1,066	-
[2836]	26/07/28	3,183	3,199	3,179	3,179	+66.0	+2.12	207	-
[2836]	26/07/27	3,072	3,200	3,072	3,113	+3.0	+0.10	569	-
[2836]	26/07/24	3,196	3,196	3,110	3,110	-86.0	-2.69	876	-
[2836]	26/07/23	3,196	3,196	3,196	3,196	+70.0	+2.24	5	-
[2836]	26/07/22	3,135	3,135	3,126	3,126	+21.0	+0.68	6	-
[2836]	26/07/21	3,254	3,254	3,073	3,105	-9.0	-0.29	313	-
[2836]	26/07/17	3,238	3,238	3,100	3,114	-54	-1.70	1,750	-
[2836]	26/07/16	3,151	3,194	3,151	3,168	+168	+5.60	443	-
[2836]	26/07/15	3,120	3,120	3,000	3,000	-120	-3.85	427	-
[2836]	26/07/14	3,033	3,140	3,033	3,120	+17	+0.55	208	-
[2836]	26/07/13	3,095	3,103	3,086	3,103	+17	+0.55	107	-
[2836]	26/07/10	3,086	3,094	3,016	3,086	+19	+0.62	104	-
[2836]	26/07/09	3,099	3,099	3,067	3,067	-32	-1.03	65	-
[2836]	26/07/08	3,087	3,109	3,065	3,099	+52	+1.71	93	-
[2836]	26/07/07	3,100	3,100	3,047	3,047	-123	-3.88	2,116	-
[2836]	26/07/06	2,995	3,170	2,995	3,170	+193	+6.48	476	-
[2836]	26/07/03	2,996	2,996	2,969	2,977	+31	+1.05	282	-
[2836]	26/07/02	2,928	2,957	2,880	2,946	+118	+4.17	1,480	-
[2836]	26/07/01	2,823	2,872	2,823	2,828	-44	-1.53	172	-
[2836]	26/06/30	2,849	2,872	2,849	2,872	+56	+1.99	91	-
[2836]	26/06/29	2,816	2,845	2,816	2,816	+50	+1.81	342	-
[2836]	26/06/26	2,731	2,766	2,731	2,766	+23	+0.84	36	-
[2836]	26/06/25	2,786	2,786	2,729	2,743	+7	+0.26	24	-
[2836]	26/06/24	2,753	2,753	2,730	2,736	-107	-3.76	382	-
[2836]	26/06/23	2,769	2,843	2,748	2,843	+39	+1.39	221	-
[2836]	26/06/22	2,780	2,812	2,780	2,804	-26	-0.92	351	-
[2836]	26/06/19	2,841	2,841	2,815	2,830	-41	-1.43	17	-
[2836]	26/06/18	2,820	2,871	2,820	2,871	+22	+0.77	62	-
[2836]	26/06/17	2,820	2,849	2,808	2,849	+27	+0.96	34	-
[2836]	26/06/16	2,821	2,825	2,800	2,822	+19	+0.68	151	-
[2836]	26/06/15	2,830	2,860	2,803	2,803	+17	+0.61	118	-
[2836]	26/06/12	2,836	2,980	2,786	2,786	0	0.00	462	-
[2836]	26/06/11	2,790	2,803	2,786	2,786	-2	-0.07	39	-
[2836]	26/06/10	2,812	2,812	2,780	2,788	-18	-0.64	148	-
[2836]	26/06/09	2,890	2,890	2,806	2,806	+13	+0.47	205	-
[2836]	26/06/08	2,828	2,836	2,793	2,793	-54	-1.90	39	-
[2836]	26/06/05	2,869	2,869	2,847	2,847	+27	+0.96	23	-
[2836]	26/06/04	2,930	2,930	2,820	2,820	-78	-2.69	444	-
[2836]	26/06/03	2,939	2,939	2,877	2,898	+9	+0.31	43	-
[2836]	26/06/02	2,945	2,945	2,877	2,889	-27	-0.93	261	-
[2836]	26/06/01	2,950	2,960	2,916	2,916	-4	-0.14	125	-
[2836]	26/05/29	2,866	2,930	2,866	2,920	+79	+2.78	544	-
[2836]	26/05/28	2,930	2,930	2,830	2,841	-39	-1.35	100	-
[2836]	26/05/27	2,999	3,000	2,860	2,880	-22	-0.76	152	-
[2836]	26/05/26	2,943	2,943	2,893	2,902	+9	+0.31	658	-
[2836]	26/05/25	2,974	2,974	2,888	2,893	-31	-1.06	802	-
[2836]	26/05/22	2,929	2,930	2,921	2,924	-25.0	-0.85	185	-
[2836]	26/05/21	3,007	3,007	2,949	2,949	-8.0	-0.27	9	-
[2836]	26/05/20	2,947	2,962	2,947	2,957	-40.0	-1.33	202	-
[2836]	26/05/19	2,935	3,000	2,935	2,997	+109.0	+3.77	395	-
[2836]	26/05/18	2,935	2,935	2,888	2,888	-26.0	-0.89	99	-
[2836]	26/05/15	2,891	2,914	2,870	2,914	+73.0	+2.57	20	-
[2836]	26/05/14	2,914	2,914	2,839	2,841	-73.0	-2.51	95	-
[2836]	26/05/13	2,904	2,914	2,883	2,914	+30.0	+1.04	650	-
[2836]	26/05/12	2,962	2,962	2,859	2,884	-28.0	-0.96	99	-
[2836]	26/05/11	3,012	3,012	2,907	2,912	-50.0	-1.69	247	-
[2836]	26/05/08	2,862	2,985	2,862	2,962	+100.0	+3.49	476	-
[2836]	26/05/07	2,971	2,971	2,862	2,862	-179.0	-5.89	773	-
[2836]	26/05/01	2,991	3,041	2,927	3,041	+100.0	+3.40	265	-
[2836]	26/04/30	3,141	3,141	2,941	2,941	-202.0	-6.43	736	-
[2836]	26/04/28	2,990	3,143	2,990	3,143	+161.0	+5.40	77	-
[2836]	26/04/27	3,119	3,119	2,973	2,982	-67	-2.20	339	-
[2836]	26/04/24	2,993	3,074	2,993	3,049	-14	-0.46	740	-
[2836]	26/04/23	3,114	3,114	3,063	3,063	-90	-2.85	118	-
[2836]	26/04/22	3,194	3,194	3,152	3,153	-14	-0.44	283	-
[2836]	26/04/21	3,065	3,167	3,065	3,167	+104	+3.40	179	-
[2836]	26/04/20	3,164	3,164	3,063	3,063	-158	-4.91	1,538	-
[2836]	26/04/17	3,185	3,221	3,155	3,221	+86	+2.74	116	-
[2836]	26/04/16	3,109	3,164	3,109	3,135	+47	+1.52	70	-
[2836]	26/04/15	3,028	3,100	3,028	3,088	+103	+3.45	2,170	-
[2836]	26/04/14	3,000	3,000	2,979	2,985	+63	+2.16	266	-
[2836]	26/04/13	2,945	2,945	2,907	2,922	-5	-0.17	122	-
[2836]	26/04/10	3,029	3,029	2,927	2,927	-63	-2.11	518	-
[2836]	26/04/09	3,030	3,030	2,930	2,990	-24	-0.80	175	-
[2836]	26/04/08	2,999	3,019	2,999	3,014	+69	+2.34	376	-
[2836]	26/04/07	3,000	3,000	2,943	2,945	+20	+0.68	6	-
[2836]	26/04/06	2,905	2,925	2,905	2,925	+32	+1.11	542	-
[2836]	26/04/03	2,894	2,894	2,893	2,893	+22	+0.77	4	-
[2836]	26/04/02	2,916	2,916	2,867	2,871	-38	-1.31	298	-
[2836]	26/04/01	2,871	2,911	2,871	2,909	+60	+2.11	10	-
[2836]	26/03/31	2,824	2,849	2,824	2,849	+56	+2.01	3	-
[2836]	26/03/30	2,919	2,919	2,793	2,793	-76	-2.65	24	-
[2836]	26/03/27	2,915	2,915	2,866	2,869	+4	+0.14	25	-
[2836]	26/03/26	2,865	2,865	2,865	2,865	0	0.00	1	-
[2836]	26/03/25	2,860	2,865	2,850	2,865	+55	+1.96	207	-
[2836]	26/03/24	2,826	2,826	2,799	2,810	+31	+1.12	11	-
[2836]	26/03/23	2,789	2,789	2,765	2,779	-42	-1.49	757	-
[2836]	26/03/19	2,828	2,855	2,821	2,821	-39	-1.36	13	-
[2836]	26/03/18	2,874	2,874	2,841	2,860	+36	+1.27	25	-
[2836]	26/03/17	2,883	2,883	2,824	2,824	-9	-0.32	9	-
[2836]	26/03/16	2,876	2,876	2,820	2,833	+7	+0.25	38	-
[2836]	26/03/13	2,830	2,849	2,826	2,826	-12	-0.42	151	-
[2836]	26/03/12	2,949	2,949	2,838	2,838	-84	-2.87	30	-
[2836]	26/03/11	2,921	2,936	2,921	2,922	+1	+0.03	123	-
[2836]	26/03/10	2,879	2,943	2,879	2,921	-8	-0.27	35	-
[2836]	26/03/09	3,000	3,000	2,852	2,929	-21	-0.71	30	-
[2836]	26/03/06	2,848	2,951	2,848	2,950	+52	+1.79	1,816	-
[2836]	26/03/05	2,939	2,939	2,898	2,898	+109	+3.91	48	-
[2836]	26/03/04	2,821	2,821	2,778	2,789	-47	-1.66	140	-
[2836]	26/03/03	2,907	2,907	2,836	2,836	-73	-2.51	62	-
[2836]	26/03/02	2,980	2,980	2,893	2,909	-47	-1.59	178	-
[2836]	26/02/27	2,920	2,970	2,920	2,956	+33	+1.13	82	-
[2836]	26/02/26	2,914	2,959	2,914	2,923	+33	+1.14	48	-
[2836]	26/02/25	2,900	2,914	2,883	2,890	+36	+1.26	3,667	-
[2836]	26/02/24	2,960	2,960	2,850	2,854	-56	-1.92	2,316	-
[2836]	26/02/20	2,960	2,962	2,910	2,910	-49	-1.66	41	-
[2836]	26/02/19	2,985	2,985	2,922	2,959	+24	+0.82	192	-
[2836]	26/02/18	2,954	3,006	2,934	2,935	+24	+0.82	341	-
[2836]	26/02/17	2,967	2,967	2,909	2,911	-40	-1.36	83	-
[2836]	26/02/16	2,948	2,951	2,926	2,951	+42	+1.44	59	-
[2836]	26/02/13	3,066	3,066	2,909	2,909	-124	-4.09	360	-
[2836]	26/02/12	3,050	3,054	3,033	3,033	-17	-0.56	129	-
[2836]	26/02/10	2,948	3,051	2,948	3,050	+95	+3.21	874	-
[2836]	26/02/09	2,982	2,982	2,954	2,955	+35	+1.20	363	-
[2836]	26/02/06	2,962	2,962	2,892	2,920	-42	-1.42	686	-
[2836]	26/02/05	2,950	2,973	2,948	2,962	-18	-0.60	226	-
[2836]	26/02/04	3,067	3,067	2,910	2,980	-40	-1.32	5,622	-
[2836]	26/02/03	2,985	3,029	2,985	3,020	+35	+1.17	300	-
[2836]	26/02/02	3,102	3,102	2,981	2,985	-47	-1.55	683	-
[2836]	26/01/30	3,044	3,052	3,022	3,032	-33	-1.08	789	-
[2836]	26/01/29	3,079	3,079	3,045	3,065	-37	-1.19	515	-
[2836]	26/01/28	3,102	3,102	3,092	3,102	-4	-0.13	10	-
[2836]	26/01/27	3,175	3,175	3,100	3,106	+1	+0.03	355	-
[2836]	26/01/26	3,185	3,185	3,105	3,105	-80	-2.51	703	-
[2836]	26/01/23	3,180	3,193	3,176	3,185	+9	+0.28	199	-
[2836]	26/01/22	3,183	3,230	3,169	3,176	+9	+0.28	54	-
[2836]	26/01/21	3,181	3,181	3,157	3,167	-48	-1.49	57	-
[2836]	26/01/20	3,230	3,244	3,215	3,215	-15	-0.46	49	-
[2836]	26/01/19	3,233	3,235	3,230	3,230	-26	-0.80	30	-
[2836]	26/01/16	3,288	3,288	3,256	3,256	-40	-1.21	43	-
[2836]	26/01/15	3,249	3,298	3,249	3,296	+67	+2.07	13,924	-
[2836]	26/01/14	3,178	3,243	3,178	3,229	-19	-0.58	119	-
[2836]	26/01/13	3,250	3,250	3,234	3,248	+36	+1.12	59	-
[2836]	26/01/09	3,135	3,220	3,135	3,212	+7	+0.22	28	-
[2836]	26/01/08	3,201	3,209	3,198	3,205	+9	+0.28	119	-
[2836]	26/01/07	3,190	3,216	3,190	3,196	-5	-0.16	220	-
[2836]	26/01/06	3,188	3,201	3,188	3,201	+28	+0.88	6	-
[2836]	26/01/05	3,255	3,255	3,169	3,173	-12	-0.38	155	-
[2836]	25/12/30	3,188	3,195	3,183	3,185	-7	-0.22	198	-
[2836]	25/12/29	3,254	3,254	3,192	3,192	+8	+0.25	104	-
[2836]	25/12/26	3,200	3,200	3,184	3,184	-3	-0.09	160	-
[2836]	25/12/25	3,168	3,187	3,165	3,187	+24	+0.76	521	-
[2836]	25/12/24	3,163	3,173	3,160	3,163	+5	+0.16	111	-
[2836]	25/12/23	3,107	3,159	3,107	3,158	-42	-1.31	64	-
[2836]	25/12/22	3,247	3,247	3,132	3,200	+23	+0.72	10,941	-
[2836]	25/12/19	3,144	3,236	3,144	3,177	+40	+1.28	15	-
[2836]	25/12/18	3,124	3,150	3,123	3,137	+17	+0.54	44	-
[2836]	25/12/17	3,144	3,144	3,101	3,120	-21	-0.67	211	-
[2836]	25/12/16	3,161	3,161	3,138	3,141	-50	-1.57	209	-
[2836]	25/12/15	3,217	3,217	3,173	3,191	+44	+1.40	302	-
[2836]	25/12/12	3,050	3,148	3,050	3,147	+27	+0.87	20	-
[2836]	25/12/11	3,167	3,169	3,118	3,120	-47	-1.48	416	-
[2836]	25/12/10	3,163	3,167	3,146	3,167	+18	+0.57	159	-
[2836]	25/12/09	3,125	3,184	3,125	3,149	-24	-0.76	26	-
[2836]	25/12/08	3,269	3,269	3,162	3,173	-33	-1.03	43	-
[2836]	25/12/05	3,192	3,206	3,162	3,206	+19	+0.60	157	-
[2836]	25/12/04	3,162	3,201	3,162	3,187	+7	+0.22	723	-
[2836]	25/12/03	3,191	3,191	3,180	3,180	-13	-0.41	21	-
[2836]	25/12/02	3,198	3,217	3,193	3,193	-5	-0.16	10	-
[2836]	25/12/01	3,261	3,261	3,198	3,198	-23	-0.71	235	-
[2836]	25/11/28	3,258	3,258	3,221	3,221	-1	-0.03	5	-
[2836]	25/11/27	3,207	3,233	3,207	3,222	+15	+0.47	44	-
[2836]	25/11/26	3,209	3,209	3,185	3,207	+68	+2.17	63	-
[2836]	25/11/25	3,245	3,245	3,139	3,139	-36	-1.13	406	-
[2836]	25/11/21	3,119	3,175	3,119	3,175	+27	+0.86	223	-
[2836]	25/11/20	3,143	3,150	3,138	3,148	+42	+1.35	28	-
[2836]	25/11/19	3,125	3,125	3,100	3,106	-35	-1.11	76	-
[2836]	25/11/18	3,205	3,205	3,137	3,141	-75	-2.33	418	-
[2836]	25/11/17	3,263	3,263	3,206	3,216	-45	-1.38	25	-
[2836]	25/11/14	3,065	3,263	3,065	3,261	+56	+1.75	126	-
[2836]	25/11/13	3,264	3,264	3,200	3,205	-18	-0.56	13	-
[2836]	25/11/12	3,192	3,223	3,192	3,223	+20	+0.62	116	-
[2836]	25/11/11	3,194	3,203	3,194	3,203	+13	+0.41	7	-
[2836]	25/11/10	3,167	3,190	3,161	3,190	+68	+2.18	10,069	-
[2836]	25/11/07	3,197	3,197	3,122	3,122	-5	-0.16	6	-
[2836]	25/11/06	3,194	3,194	3,127	3,127	+3	+0.10	68	-
[2836]	25/11/05	3,222	3,222	3,083	3,124	-28	-0.89	153	-
[2836]	25/11/04	3,209	3,209	3,128	3,152	-36	-1.13	3,597	-
[2836]	25/10/31	3,199	3,204	3,188	3,188	+48	+1.53	113	-
[2836]	25/10/30	3,103	3,140	3,103	3,140	+12	+0.38	75	-
[2836]	25/10/29	3,166	3,166	3,119	3,128	-63	-1.97	293	-
[2836]	25/10/28	3,249	3,249	3,175	3,191	-18	-0.56	4,533	-
[2836]	25/10/27	3,206	3,233	3,204	3,209	+26	+0.82	3,962	-
[2836]	25/10/24	3,209	3,209	3,180	3,183	-12	-0.38	18	-
[2836]	25/10/23	3,226	3,226	3,195	3,195	-71	-2.17	151	-
[2836]	25/10/22	3,241	3,266	3,241	3,266	+15	+0.46	4,934	-
[2836]	25/10/21	3,185	3,251	3,185	3,251	+75	+2.36	436	-
[2836]	25/10/20	3,197	3,197	3,176	3,176	+49	+1.57	275	-
[2836]	25/10/17	3,163	3,163	3,125	3,127	-64	-2.01	3,358	-
[2836]	25/10/16	3,253	3,253	3,191	3,191	-32	-0.99	25	-
[2836]	25/10/15	3,223	3,223	3,223	3,223	+41	+1.29	1	-
[2836]	25/10/14	3,200	3,216	3,182	3,182	-86	-2.63	525	-
[2836]	25/10/10	3,365	3,365	3,268	3,268	-28	-0.85	57	-
[2836]	25/10/09	3,287	3,299	3,285	3,296	+2	+0.06	5,461	-
[2836]	25/10/08	3,246	3,294	3,246	3,294	+45	+1.39	99	-
[2836]	25/10/07	3,273	3,322	3,249	3,249	-19	-0.58	2,292	-
[2836]	25/10/06	3,289	3,289	3,243	3,268	+49	+1.52	373	-
[2836]	25/10/03	3,198	3,228	3,198	3,219	+43	+1.35	167	-
[2836]	25/10/02	3,233	3,233	3,175	3,176	-127	-3.84	492	-
[2836]	25/10/01	3,300	3,303	3,230	3,303	+13	+0.40	326	-
[2836]	25/09/30	3,283	3,290	3,253	3,290	+9	+0.27	165	-
[2836]	25/09/29	3,500	3,500	3,272	3,281	-16	-0.49	259	-
[2836]	25/09/26	3,280	3,305	3,280	3,297	+8	+0.24	150	-
[2836]	25/09/25	3,275	3,299	3,275	3,289	+26	+0.80	878	-
[2836]	25/09/24	3,297	3,297	3,258	3,263	-16	-0.49	203	-
[2836]	25/09/22	3,362	3,362	3,279	3,279	-13	-0.39	31	-
[2836]	25/09/19	3,341	3,341	3,260	3,292	+7	+0.21	108	-
[2836]	25/09/18	3,282	3,286	3,280	3,285	+7	+0.21	8	-
[2836]	25/09/17	3,279	3,279	3,266	3,278	-8	-0.24	414	-
[2836]	25/09/16	3,284	3,286	3,279	3,286	+6	+0.18	466	-
[2836]	25/09/12	3,306	3,306	3,255	3,280	+26	+0.80	24	-
[2836]	25/09/11	3,279	3,282	3,248	3,254	-26	-0.79	10,175	-
[2836]	25/09/10	3,252	3,280	3,248	3,280	+30	+0.92	31	-
[2836]	25/09/09	3,232	3,254	3,232	3,250	+26	+0.81	15	-
[2836]	25/09/08	3,240	3,240	3,217	3,224	+11	+0.34	23	-
[2836]	25/09/05	3,301	3,301	3,207	3,213	-75	-2.28	120	-