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
[2837]	26/10/29	5,141	5,141	5,074	5,086	-47.0	-0.92	2,298	-
[2837]	26/10/28	5,183	5,200	5,133	5,133	-46.0	-0.89	721	-
[2837]	26/10/27	5,147	5,200	5,146	5,179	+24.0	+0.47	444	-
[2837]	26/10/26	5,167	5,170	5,134	5,155	+14.0	+0.27	709	-
[2837]	26/10/23	5,115	5,195	4,910	5,141	-44.0	-0.85	3,184	-
[2837]	26/10/22	5,180	5,256	5,174	5,185	+24.0	+0.47	2,390	-
[2837]	26/10/21	5,220	5,220	5,154	5,161	+41.0	+0.80	763	-
[2837]	26/10/20	5,218	5,218	5,120	5,120	-90.0	-1.73	1,877	-
[2837]	26/10/19	5,215	5,230	5,166	5,210	-16.0	-0.31	2,287	-
[2837]	26/10/16	5,025	5,245	5,025	5,226	+211.0	+4.21	10,863	-
[2837]	26/10/15	4,990	5,042	4,990	5,015	-40.0	-0.79	4,866	-
[2837]	26/10/14	5,070	5,090	5,047	5,055	-5.0	-0.10	1,521	-
[2837]	26/10/13	5,078	5,078	5,029	5,060	-3.0	-0.06	2,336	-
[2837]	26/10/09	4,950	5,074	4,950	5,063	+102.0	+2.06	6,298	-
[2837]	26/10/08	4,965	4,990	4,951	4,961	-39.0	-0.78	1,597	-
[2837]	26/10/07	5,000	5,025	4,976	5,000	+20.0	+0.40	4,344	-
[2837]	26/10/06	4,918	4,980	4,918	4,980	+63.0	+1.28	1,639	-
[2837]	26/10/05	4,920	4,920	4,821	4,917	+10.0	+0.20	1,236	-
[2837]	26/10/02	4,828	4,915	4,828	4,907	+15.0	+0.31	2,365	-
[2837]	26/10/01	4,881	4,893	4,816	4,892	+39.0	+0.80	2,795	-
[2837]	26/09/30	4,819	4,858	4,810	4,853	+34.0	+0.71	2,278	-
[2837]	26/09/29	4,818	4,822	4,795	4,819	-14.0	-0.29	3,854	-
[2837]	26/09/28	4,815	4,894	4,815	4,833	-31.0	-0.64	1,633	-
[2837]	26/09/25	4,900	4,900	4,853	4,864	+3.0	+0.06	2,943	-
[2837]	26/09/24	4,918	4,918	4,861	4,861	-27.0	-0.55	1,732	-
[2837]	26/09/18	4,880	4,916	4,865	4,888	+13.0	+0.27	772	-
[2837]	26/09/17	4,835	4,885	4,835	4,875	+69.0	+1.44	1,860	-
[2837]	26/09/16	4,810	4,810	4,786	4,806	-7.0	-0.15	1,114	-
[2837]	26/09/15	4,821	4,829	4,804	4,813	-4.0	-0.08	4,780	-
[2837]	26/09/14	4,650	4,817	4,650	4,817	+157.0	+3.37	2,582	-
[2837]	26/09/11	4,586	4,720	4,500	4,660	-66.0	-1.40	6,669	-
[2837]	26/09/10	4,708	4,726	4,665	4,726	-21.0	-0.44	1,489	-
[2837]	26/09/09	4,766	4,766	4,720	4,747	-56.0	-1.17	1,870	-
[2837]	26/09/08	4,820	4,820	4,781	4,803	-7.0	-0.15	3,750	-
[2837]	26/09/07	4,894	4,894	4,809	4,810	-53.0	-1.09	1,204	-
[2837]	26/09/04	4,855	4,886	4,837	4,863	+50.0	+1.04	1,501	-
[2837]	26/09/03	4,817	4,834	4,799	4,813	-17.0	-0.35	2,658	-
[2837]	26/09/02	4,864	4,881	4,830	4,830	-131.0	-2.64	2,626	-
[2837]	26/09/01	4,965	4,980	4,930	4,961	+31.0	+0.63	2,924	-
[2837]	26/08/31	4,945	4,958	4,907	4,930	-9.0	-0.18	4,375	-
[2837]	26/08/28	4,827	4,945	4,827	4,939	+70.0	+1.44	3,063	-
[2837]	26/08/27	4,828	4,869	4,796	4,869	+82.0	+1.71	2,554	-
[2837]	26/08/26	4,830	4,842	4,787	4,787	-33.0	-0.68	4,305	-
[2837]	26/08/25	4,774	4,830	4,774	4,820	+21.0	+0.44	1,245	-
[2837]	26/08/24	4,795	4,807	4,776	4,799	+24.0	+0.50	2,203	-
[2837]	26/08/21	4,816	4,816	4,718	4,775	-43.0	-0.89	1,588	-
[2837]	26/08/20	4,765	4,826	4,760	4,818	+123.0	+2.62	7,858	-
[2837]	26/08/19	4,725	4,759	4,671	4,695	-70.0	-1.47	9,310	-
[2837]	26/08/18	4,809	4,809	4,758	4,765	-22.0	-0.46	5,823	-
[2837]	26/08/17	4,815	4,836	4,778	4,787	-55.0	-1.14	2,804	-
[2837]	26/08/14	4,805	4,842	4,762	4,842	+52.0	+1.09	19,848	-
[2837]	26/08/13	4,827	4,827	4,758	4,790	+20.0	+0.42	7,220	-
[2837]	26/08/12	4,813	4,813	4,770	4,770	-43.0	-0.89	16,616	-
[2837]	26/08/10	4,701	4,817	4,701	4,813	+64.0	+1.35	5,387	-
[2837]	26/08/07	4,761	4,761	4,700	4,749	+13.0	+0.27	20,490	-
[2837]	26/08/06	4,718	4,762	4,699	4,736	-17.0	-0.36	12,128	-
[2837]	26/08/05	4,737	4,798	4,691	4,753	+79.0	+1.69	34,921	-
[2837]	26/08/04	4,658	4,689	4,651	4,674	+5.0	+0.11	5,613	-
[2837]	26/08/03	4,625	4,671	4,577	4,669	-26.0	-0.55	38,347	-
[2837]	26/07/31	4,716	4,900	4,656	4,695	-26.0	-0.55	77,921	-
[2837]	26/07/30	4,757	4,784	4,701	4,721	-56.0	-1.17	13,896	-
[2837]	26/07/29	4,711	4,811	4,698	4,777	+55.0	+1.16	22,864	-
[2837]	26/07/28	4,656	4,751	4,656	4,722	-4.0	-0.08	28,174	-
[2837]	26/07/27	4,603	4,726	4,543	4,726	+115.0	+2.49	56,750	-
[2837]	26/07/24	4,766	4,850	4,563	4,611	-225.0	-4.65	29,248	-
[2837]	26/07/23	5,001	5,093	4,820	4,836	-95.0	-1.93	28,470	-
[2837]	26/07/22	5,049	5,124	4,888	4,931	+92.0	+1.90	53,471	-
[2837]	26/07/21	4,526	4,860	4,483	4,839	+383.0	+8.60	50,719	-
[2837]	26/07/17	4,608	4,680	4,389	4,456	-484	-9.80	109,079	-
[2837]	26/07/16	5,161	5,186	4,899	4,940	-410	-7.66	40,634	-
[2837]	26/07/15	5,251	5,359	5,230	5,350	+170	+3.28	30,251	-
[2837]	26/07/14	4,991	5,225	4,931	5,180	+89	+1.75	57,783	-
[2837]	26/07/13	5,405	5,523	5,057	5,091	-372	-6.81	52,940	-
[2837]	26/07/10	5,659	5,704	5,418	5,463	+4	+0.07	40,518	-
[2837]	26/07/09	5,390	5,542	5,378	5,459	+160	+3.02	66,177	-
[2837]	26/07/08	5,117	5,447	5,117	5,299	+27	+0.51	57,065	-
[2837]	26/07/07	5,604	5,604	5,227	5,272	-346	-6.16	52,852	-
[2837]	26/07/06	5,779	5,779	5,478	5,618	-82	-1.44	34,967	-
[2837]	26/07/03	4,980	5,717	4,946	5,700	+337	+6.28	121,565	-
[2837]	26/07/02	5,415	5,550	5,311	5,363	-417	-7.21	70,958	-
[2837]	26/07/01	5,972	5,987	5,735	5,780	-26	-0.45	63,444	-
[2837]	26/06/30	5,745	5,977	5,555	5,806	+106	+1.86	88,364	-
[2837]	26/06/29	5,762	5,836	5,451	5,700	-162	-2.76	99,963	-
[2837]	26/06/26	6,206	6,206	5,667	5,862	-388	-6.21	126,047	-
[2837]	26/06/25	6,460	6,460	5,960	6,250	+490	+8.51	90,248	-
[2837]	26/06/24	5,821	5,995	5,535	5,760	-77	-1.32	93,443	-
[2837]	26/06/23	6,569	6,569	5,743	5,837	-614	-9.52	140,104	-
[2837]	26/06/22	6,347	6,600	6,300	6,451	+174	+2.77	99,671	-
[2837]	26/06/19	6,295	6,316	6,077	6,277	+282	+4.70	61,635	-
[2837]	26/06/18	6,029	6,108	5,936	5,995	+66	+1.11	45,032	-
[2837]	26/06/17	5,840	5,951	5,777	5,929	+69	+1.18	47,140	-
[2837]	26/06/16	5,900	5,966	5,682	5,860	+110	+1.91	81,738	-
[2837]	26/06/15	5,646	5,750	5,550	5,750	+434	+8.16	46,328	-
[2837]	26/06/12	5,313	5,400	5,245	5,316	+203	+3.97	42,391	-
[2837]	26/06/11	4,830	5,143	4,736	5,113	+179	+3.63	41,533	-
[2837]	26/06/10	5,154	5,154	4,921	4,934	-220	-4.27	28,619	-
[2837]	26/06/09	5,001	5,159	4,973	5,154	+198	+4.00	23,648	-
[2837]	26/06/08	4,819	5,104	4,811	4,956	-295	-5.62	35,897	-
[2837]	26/06/05	5,136	5,287	5,105	5,251	-99	-1.85	21,606	-
[2837]	26/06/04	5,268	5,350	5,121	5,350	+68	+1.29	32,577	-
[2837]	26/06/03	5,268	5,380	5,146	5,282	+113	+2.19	57,166	-
[2837]	26/06/02	5,130	5,176	4,882	5,169	+135	+2.68	39,069	-
[2837]	26/06/01	4,763	5,034	4,758	5,034	+341	+7.27	69,067	-
[2837]	26/05/29	4,750	4,752	4,620	4,693	+63	+1.36	14,635	-
[2837]	26/05/28	4,563	4,630	4,415	4,630	+43	+0.94	33,547	-
[2837]	26/05/27	4,858	4,890	4,563	4,587	-131	-2.78	44,628	-
[2837]	26/05/26	4,857	4,857	4,628	4,718	-69	-1.44	52,543	-
[2837]	26/05/25	4,554	4,787	4,547	4,787	+281	+6.24	38,827	-
[2837]	26/05/22	4,518	4,540	4,428	4,506	+126.0	+2.88	21,481	-
[2837]	26/05/21	4,297	4,530	4,238	4,380	+272.0	+6.62	18,553	-
[2837]	26/05/20	4,213	4,246	4,108	4,108	-101.0	-2.40	11,157	-
[2837]	26/05/19	4,380	4,380	4,137	4,209	-191.0	-4.34	38,431	-
[2837]	26/05/18	4,412	4,423	4,290	4,400	+338.0	+8.32	52,542	-
[2837]	26/05/15	4,260	4,260	3,973	4,062	-185.0	-4.36	17,503	-
[2837]	26/05/14	4,315	4,400	4,125	4,247	-48.0	-1.12	30,286	-
[2837]	26/05/13	4,080	4,295	4,061	4,295	+211.0	+5.17	6,170	-
[2837]	26/05/12	4,187	4,187	4,010	4,084	-6.0	-0.15	7,371	-
[2837]	26/05/11	4,291	4,291	4,090	4,090	-3.0	-0.07	10,802	-
[2837]	26/05/08	4,074	4,120	4,000	4,093	-121.0	-2.87	34,481	-
[2837]	26/05/07	4,012	4,248	3,951	4,214	+482.0	+12.92	84,239	-
[2837]	26/05/01	3,786	3,786	3,729	3,732	-50.0	-1.32	4,553	-
[2837]	26/04/30	3,763	3,801	3,746	3,782	+54.0	+1.45	2,658	-
[2837]	26/04/28	3,774	3,814	3,728	3,728	-18.0	-0.48	3,481	-
[2837]	26/04/27	3,750	3,784	3,719	3,746	+46	+1.24	8,795	-
[2837]	26/04/24	3,780	3,780	3,685	3,700	-24	-0.64	10,469	-
[2837]	26/04/23	3,773	3,783	3,679	3,724	-5	-0.13	5,242	-
[2837]	26/04/22	3,671	3,732	3,649	3,729	+72	+1.97	2,457	-
[2837]	26/04/21	3,635	3,668	3,615	3,657	+70	+1.95	3,981	-
[2837]	26/04/20	3,632	3,638	3,583	3,587	-15	-0.42	1,721	-
[2837]	26/04/17	3,748	3,748	3,600	3,602	-123	-3.30	12,717	-
[2837]	26/04/16	3,668	3,725	3,630	3,725	+68	+1.86	3,260	-
[2837]	26/04/15	3,752	3,758	3,644	3,657	-45	-1.22	4,874	-
[2837]	26/04/14	3,701	3,832	3,681	3,702	+141	+3.96	52,522	-
[2837]	26/04/13	3,485	3,561	3,477	3,561	+39	+1.11	923	-
[2837]	26/04/10	3,480	3,528	3,455	3,522	+112	+3.28	6,971	-
[2837]	26/04/09	3,442	3,447	3,404	3,410	-50	-1.45	3,670	-
[2837]	26/04/08	3,300	3,462	3,300	3,460	+260	+8.13	19,145	-
[2837]	26/04/07	3,200	3,226	3,173	3,200	+55	+1.75	553	-
[2837]	26/04/06	3,193	3,193	3,145	3,145	-33	-1.04	2,661	-
[2837]	26/04/03	3,136	3,178	3,124	3,178	+88	+2.85	155	-
[2837]	26/04/02	3,180	3,180	3,067	3,090	-40	-1.28	3,409	-
[2837]	26/04/01	3,082	3,130	3,063	3,130	+188	+6.39	1,714	-
[2837]	26/03/31	2,945	3,002	2,919	2,942	-53	-1.77	5,465	-
[2837]	26/03/30	2,995	2,995	2,928	2,995	-57	-1.87	1,195	-
[2837]	26/03/27	3,022	3,053	3,010	3,052	-22	-0.72	949	-
[2837]	26/03/26	3,188	3,188	3,074	3,074	-78	-2.47	419	-
[2837]	26/03/25	3,107	3,154	3,102	3,152	+99	+3.24	3,247	-
[2837]	26/03/24	3,117	3,117	3,008	3,053	+6	+0.20	1,013	-
[2837]	26/03/23	3,110	3,110	3,008	3,047	-109	-3.45	4,678	-
[2837]	26/03/19	3,205	3,215	3,147	3,156	-92	-2.83	1,089	-
[2837]	26/03/18	3,163	3,248	3,163	3,248	+118	+3.77	11,222	-
[2837]	26/03/17	3,231	3,231	3,129	3,130	-48	-1.51	2,521	-
[2837]	26/03/16	3,188	3,188	3,126	3,178	+62	+1.99	1,377	-
[2837]	26/03/13	3,102	3,126	3,093	3,116	-31	-0.99	4,148	-
[2837]	26/03/12	3,181	3,191	3,125	3,147	-14	-0.44	652	-
[2837]	26/03/11	3,195	3,221	3,161	3,161	+30	+0.96	4,220	-
[2837]	26/03/10	3,149	3,149	3,100	3,131	+106	+3.50	17,982	-
[2837]	26/03/09	2,962	3,025	2,930	3,025	-147	-4.63	5,767	-
[2837]	26/03/06	3,244	3,244	3,115	3,172	-2	-0.06	22,109	-
[2837]	26/03/05	3,318	3,320	3,145	3,174	+112	+3.66	2,796	-
[2837]	26/03/04	3,100	3,152	3,020	3,062	-90	-2.86	30,196	-
[2837]	26/03/03	3,354	3,354	3,152	3,152	-177	-5.32	4,670	-
[2837]	26/03/02	3,245	3,335	3,245	3,329	+14	+0.42	37,633	-
[2837]	26/02/27	3,339	3,345	3,315	3,315	-19	-0.57	4,249	-
[2837]	26/02/26	3,367	3,367	3,284	3,334	+28	+0.85	1,646	-
[2837]	26/02/25	3,270	3,306	3,266	3,306	+36	+1.10	1,620	-
[2837]	26/02/24	3,250	3,293	3,249	3,270	+3	+0.09	4,412	-
[2837]	26/02/20	3,317	3,317	3,231	3,267	-48	-1.45	2,598	-
[2837]	26/02/19	3,323	3,348	3,310	3,315	+33	+1.01	3,374	-
[2837]	26/02/18	3,350	3,350	3,282	3,282	-33	-1.00	16,761	-
[2837]	26/02/17	3,343	3,343	3,280	3,315	-8	-0.24	921	-
[2837]	26/02/16	3,340	3,366	3,317	3,323	+28	+0.85	3,490	-
[2837]	26/02/13	3,349	3,441	3,295	3,295	-38	-1.14	6,103	-
[2837]	26/02/12	3,314	3,348	3,288	3,333	+24	+0.73	17,794	-
[2837]	26/02/10	3,302	3,309	3,259	3,309	+65	+2.00	1,113	-
[2837]	26/02/09	3,325	3,330	3,244	3,244	+59	+1.85	7,020	-
[2837]	26/02/06	3,160	3,259	3,128	3,185	-45	-1.39	5,824	-
[2837]	26/02/05	3,270	3,270	3,182	3,230	-69	-2.09	10,198	-
[2837]	26/02/04	3,305	3,305	3,225	3,299	+23	+0.70	23,515	-
[2837]	26/02/03	3,135	3,292	3,135	3,276	+141	+4.50	12,207	-
[2837]	26/02/02	3,272	3,287	3,135	3,135	-138	-4.22	5,280	-
[2837]	26/01/30	3,264	3,287	3,229	3,273	+13	+0.40	5,479	-
[2837]	26/01/29	3,225	3,260	3,190	3,260	+45	+1.40	3,877	-
[2837]	26/01/28	3,201	3,233	3,200	3,215	+16	+0.50	3,954	-
[2837]	26/01/27	3,161	3,210	3,152	3,199	+16	+0.50	1,925	-
[2837]	26/01/26	3,200	3,205	3,153	3,183	-33	-1.03	2,097	-
[2837]	26/01/23	3,264	3,264	3,195	3,216	-20	-0.62	15,097	-
[2837]	26/01/22	3,233	3,241	3,198	3,236	+73	+2.31	30,891	-
[2837]	26/01/21	3,071	3,163	3,071	3,163	+39	+1.25	1,665	-
[2837]	26/01/20	3,160	3,160	3,107	3,124	-21	-0.67	8,778	-
[2837]	26/01/19	3,197	3,197	3,101	3,145	+18	+0.58	2,043	-
[2837]	26/01/16	3,094	3,127	3,074	3,127	+46	+1.49	1,941	-
[2837]	26/01/15	3,013	3,081	3,013	3,081	+45	+1.48	1,107	-
[2837]	26/01/14	3,057	3,063	3,027	3,036	-18	-0.59	1,954	-
[2837]	26/01/13	3,077	3,077	3,031	3,054	+64	+2.14	10,101	-
[2837]	26/01/09	2,983	2,990	2,955	2,990	+14	+0.47	5,291	-
[2837]	26/01/08	2,978	2,989	2,966	2,976	-4	-0.13	19,379	-
[2837]	26/01/07	2,948	3,009	2,948	2,980	+62	+2.12	26,103	-
[2837]	26/01/06	2,882	2,918	2,873	2,918	+47	+1.64	3,283	-
[2837]	26/01/05	2,849	2,872	2,838	2,871	+55	+1.95	58,704	-
[2837]	25/12/30	2,824	2,824	2,803	2,816	-32	-1.12	4,353	-
[2837]	25/12/29	2,871	2,911	2,828	2,848	-14	-0.49	17,573	-
[2837]	25/12/26	2,847	2,876	2,847	2,862	+34	+1.20	9,365	-
[2837]	25/12/25	2,825	2,842	2,822	2,828	+13	+0.46	3,797	-
[2837]	25/12/24	2,797	2,819	2,790	2,815	+43	+1.55	2,228	-
[2837]	25/12/23	2,805	2,805	2,771	2,772	-8	-0.29	1,108	-
[2837]	25/12/22	2,809	2,809	2,769	2,780	+21	+0.76	1,550	-
[2837]	25/12/19	2,732	2,762	2,732	2,759	+13	+0.47	2,149	-
[2837]	25/12/18	2,729	2,746	2,729	2,746	+5	+0.18	547	-
[2837]	25/12/17	2,750	2,750	2,690	2,741	+22	+0.81	4,782	-
[2837]	25/12/16	2,792	2,792	2,717	2,719	-66	-2.37	5,244	-
[2837]	25/12/15	2,754	2,785	2,754	2,785	-9	-0.32	10,155	-
[2837]	25/12/12	2,851	2,851	2,788	2,794	+26	+0.94	712	-
[2837]	25/12/11	2,847	2,847	2,750	2,768	-29	-1.04	227	-
[2837]	25/12/10	2,821	2,821	2,787	2,797	-16	-0.57	96	-
[2837]	25/12/09	2,849	2,849	2,807	2,813	-16	-0.57	1,517	-
[2837]	25/12/08	2,810	2,829	2,799	2,829	+40	+1.43	522	-
[2837]	25/12/05	2,785	2,802	2,781	2,789	+4	+0.14	166	-
[2837]	25/12/04	2,810	2,810	2,778	2,785	+21	+0.76	205	-
[2837]	25/12/03	2,775	2,775	2,764	2,764	-3	-0.11	534	-
[2837]	25/12/02	2,791	2,791	2,767	2,767	-15	-0.54	95	-
[2837]	25/12/01	2,874	2,874	2,782	2,782	-42	-1.49	847	-
[2837]	25/11/28	2,816	2,824	2,807	2,824	+21	+0.75	471	-
[2837]	25/11/27	2,777	2,803	2,777	2,803	+58	+2.11	155	-
[2837]	25/11/26	2,824	2,824	2,744	2,745	-29	-1.05	14,140	-
[2837]	25/11/25	2,848	2,848	2,774	2,774	-11	-0.39	74,933	-
[2837]	25/11/21	2,872	2,872	2,726	2,785	-42	-1.49	102,821	-
[2837]	25/11/20	2,857	2,910	2,797	2,827	+77	+2.80	5,883	-
[2837]	25/11/19	2,800	2,800	2,715	2,750	-50	-1.79	1,614	-
[2837]	25/11/18	2,832	2,832	2,761	2,800	-52	-1.82	4,081	-
[2837]	25/11/17	2,824	2,866	2,824	2,852	+15	+0.53	23,176	-
[2837]	25/11/14	2,919	2,920	2,814	2,837	-114	-3.86	8,365	-
[2837]	25/11/13	2,919	2,975	2,919	2,951	+6	+0.20	2,456	-
[2837]	25/11/12	2,942	2,945	2,904	2,945	-47	-1.57	663	-
[2837]	25/11/11	2,980	2,992	2,896	2,992	+26	+0.88	3,243	-
[2837]	25/11/10	2,908	2,966	2,908	2,966	+76	+2.63	5,129	-
[2837]	25/11/07	2,893	2,893	2,850	2,890	-53	-1.80	674	-
[2837]	25/11/06	2,930	2,943	2,859	2,943	0	0.00	1,062	-
[2837]	25/11/05	2,888	2,943	2,766	2,943	+23	+0.79	30,431	-
[2837]	25/11/04	2,916	2,920	2,873	2,920	-18	-0.61	25,853	-
[2837]	25/10/31	2,904	2,938	2,904	2,938	+37	+1.28	2,856	-
[2837]	25/10/30	2,888	2,901	2,848	2,901	+45	+1.58	1,012	-
[2837]	25/10/29	2,879	2,879	2,850	2,856	-29	-1.01	329	-
[2837]	25/10/28	2,914	2,914	2,865	2,885	-40	-1.37	751	-
[2837]	25/10/27	2,937	2,937	2,912	2,925	+77	+2.70	5,833	-
[2837]	25/10/24	2,754	2,851	2,754	2,848	+98	+3.56	5,728	-
[2837]	25/10/23	2,740	2,759	2,740	2,750	-6	-0.22	512	-
[2837]	25/10/22	2,743	2,760	2,731	2,756	+50	+1.85	569	-
[2837]	25/10/21	2,741	2,758	2,706	2,706	0	0.00	1,664	-
[2837]	25/10/20	2,697	2,742	2,697	2,706	+40	+1.50	1,141	-
[2837]	25/10/17	2,719	2,720	2,666	2,666	-54	-1.99	1,374	-
[2837]	25/10/16	2,735	2,735	2,713	2,720	+7	+0.26	6,559	-
[2837]	25/10/15	2,697	2,713	2,692	2,713	+31	+1.16	1,733	-
[2837]	25/10/14	2,699	2,735	2,670	2,682	-67	-2.44	5,742	-
[2837]	25/10/10	2,766	2,779	2,749	2,749	-26	-0.94	149	-
[2837]	25/10/09	2,779	2,800	2,774	2,775	+10	+0.36	7,775	-
[2837]	25/10/08	2,752	2,793	2,752	2,765	-11	-0.40	11,574	-
[2837]	25/10/07	2,820	2,820	2,771	2,776	-24	-0.86	5,661	-
[2837]	25/10/06	2,801	2,805	2,760	2,800	+80	+2.94	11,363	-
[2837]	25/10/03	2,693	2,727	2,686	2,720	+50	+1.87	13,951	-
[2837]	25/10/02	2,671	2,692	2,656	2,670	+14	+0.53	10,065	-
[2837]	25/10/01	2,689	2,689	2,639	2,656	-54	-1.99	576	-
[2837]	25/09/30	2,697	2,715	2,689	2,710	+21	+0.78	16,315	-
[2837]	25/09/29	2,700	2,713	2,673	2,689	-8	-0.30	4,052	-
[2837]	25/09/26	2,720	2,733	2,696	2,697	-37	-1.35	8,061	-
[2837]	25/09/25	2,735	2,739	2,719	2,734	+4	+0.15	6,273	-
[2837]	25/09/24	2,733	2,743	2,718	2,730	-12	-0.44	641	-
[2837]	25/09/22	2,738	2,755	2,730	2,742	+14	+0.51	317	-
[2837]	25/09/19	2,734	2,749	2,688	2,728	+6	+0.22	3,902	-
[2837]	25/09/18	2,715	2,735	2,715	2,722	+18	+0.67	31,435	-
[2837]	25/09/17	2,707	2,715	2,700	2,704	-11	-0.41	3,369	-
[2837]	25/09/16	2,715	2,725	2,701	2,715	+25	+0.93	41,430	-
[2837]	25/09/12	2,682	2,691	2,674	2,690	+28	+1.05	1,088	-
[2837]	25/09/11	2,675	2,679	2,656	2,662	-12	-0.45	904	-
[2837]	25/09/10	2,646	2,674	2,634	2,674	+32	+1.21	1,128	-
[2837]	25/09/09	2,638	2,662	2,631	2,642	+13	+0.49	1,876	-
[2837]	25/09/08	2,619	2,636	2,612	2,629	+38	+1.47	1,754	-
[2837]	25/09/05	2,575	2,594	2,575	2,591	+21	+0.82	66,361	-