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
[2856]	26/10/29	622	624	622	623	+1.1	+0.18	3,770	-
[2856]	26/10/28	622	622	621	622	-0.9	-0.14	2,590	-
[2856]	26/10/27	623	624	622	623	+0.7	+0.11	9,160	-
[2856]	26/10/26	623	624	623	623	+0.5	+0.08	10,020	-
[2856]	26/10/23	624	624	623	623	+3.4	+0.55	33,700	-
[2856]	26/10/22	620	620	619	620	+1.2	+0.19	42,930	-
[2856]	26/10/21	619	619	619	619	-0.2	-0.03	3,500	-
[2856]	26/10/20	620	620	619	620	-0.7	-0.11	830	-
[2856]	26/10/19	621	627	621	621	+1.3	+0.21	20,920	-
[2856]	26/10/16	620	621	620	620	+0.5	+0.08	1,970	-
[2856]	26/10/15	618	620	618	620	+2.5	+0.40	5,680	-
[2856]	26/10/14	618	618	617	618	-0.7	-0.11	8,470	-
[2856]	26/10/13	619	619	618	619	+1.4	+0.23	106,900	-
[2856]	26/10/09	617	618	617	618	+2.3	+0.37	326,830	-
[2856]	26/10/08	619	619	616	616	-15.3	-2.42	29,370	-
[2856]	26/10/07	633	633	632	632	+0.2	+0.03	2,520	-
[2856]	26/10/06	631	632	631	632	0	+0.00	25,310	-
[2856]	26/10/05	635	636	631	632	-0.3	-0.05	153,570	-
[2856]	26/10/02	632	637	632	633	+2.7	+0.43	4,290	-
[2856]	26/10/01	632	632	631	631	-0.9	-0.14	4,590	-
[2856]	26/09/30	632	632	632	632	+1.9	+0.30	8,620	-
[2856]	26/09/29	631	632	631	631	-0.2	-0.03	17,450	-
[2856]	26/09/28	632	633	632	632	0	+0.00	38,550	-
[2856]	26/09/25	632	633	632	632	-1.1	-0.17	5,860	-
[2856]	26/09/24	635	635	633	634	-3.6	-0.56	211,650	-
[2856]	26/09/18	638	638	637	638	+1.0	+0.16	6,430	-
[2856]	26/09/17	637	637	637	637	-0.1	-0.02	7,130	-
[2856]	26/09/16	638	638	637	638	+1.0	+0.16	14,260	-
[2856]	26/09/15	638	638	637	637	-1.1	-0.17	78,180	-
[2856]	26/09/14	642	642	638	639	-0.4	-0.06	58,620	-
[2856]	26/09/11	640	640	639	640	-2.6	-0.40	6,720	-
[2856]	26/09/10	643	643	643	643	+0.8	+0.12	14,250	-
[2856]	26/09/09	644	644	643	643	-0.1	-0.02	23,420	-
[2856]	26/09/08	646	646	643	644	+0.3	+0.05	130,100	-
[2856]	26/09/07	645	645	644	644	+0.5	+0.08	2,290	-
[2856]	26/09/04	646	646	644	644	+0.5	+0.08	12,870	-
[2856]	26/09/03	643	644	643	644	0	+0.00	4,270	-
[2856]	26/09/02	644	645	643	644	+0.2	+0.03	316,160	-
[2856]	26/09/01	644	645	644	644	-1.2	-0.19	6,030	-
[2856]	26/08/31	646	647	646	646	-1.1	-0.17	7,430	-
[2856]	26/08/28	649	649	648	648	-0.7	-0.11	156,880	-
[2856]	26/08/27	649	649	648	649	+0.2	+0.03	202,210	-
[2856]	26/08/26	649	650	649	649	+1.4	+0.22	23,470	-
[2856]	26/08/25	647	648	647	648	+0.4	+0.06	5,310	-
[2856]	26/08/24	648	648	647	648	0	+0.00	4,930	-
[2856]	26/08/21	648	649	648	648	-0.4	-0.06	159,270	-
[2856]	26/08/20	649	649	649	649	+0.6	+0.09	3,640	-
[2856]	26/08/19	649	649	648	649	+1.4	+0.22	760	-
[2856]	26/08/18	649	649	648	648	-0.7	-0.11	360	-
[2856]	26/08/17	649	649	649	649	+0.7	+0.11	210	-
[2856]	26/08/14	649	649	649	649	+0.7	+0.11	2,200	-
[2856]	26/08/13	648	649	648	649	+1.1	+0.17	3,960	-
[2856]	26/08/12	648	648	648	648	+0.6	+0.09	3,220	-
[2856]	26/08/10	648	649	648	648	+0.7	+0.11	3,050	-
[2856]	26/08/07	648	648	647	648	-0.9	-0.14	233,330	-
[2856]	26/08/06	649	649	649	649	-0.7	-0.11	7,010	-
[2856]	26/08/05	650	650	649	650	+3.0	+0.46	1,370	-
[2856]	26/08/04	646	649	646	647	-0.8	-0.12	2,100	-
[2856]	26/08/03	649	649	647	648	+1.2	+0.19	13,780	-
[2856]	26/07/31	647	648	647	647	+1.9	+0.29	17,120	-
[2856]	26/07/30	648	648	646	646	-1.5	-0.23	3,140	-
[2856]	26/07/29	647	648	647	648	+1.0	+0.15	47,600	-
[2856]	26/07/28	647	647	647	647	+0.5	+0.08	74,370	-
[2856]	26/07/27	648	648	646	647	+2.6	+0.40	20,980	-
[2856]	26/07/24	645	645	645	645	-1.3	-0.20	34,180	-
[2856]	26/07/23	647	647	647	647	-1.0	-0.15	32,720	-
[2856]	26/07/22	648	648	647	648	-0.8	-0.12	800	-
[2856]	26/07/21	650	650	649	649	-1.8	-0.28	5,700	-
[2856]	26/07/17	650.5	650.9	650.1	650.8	+0.1	+0.02	7,810	-
[2856]	26/07/16	650.3	650.7	650.3	650.7	+2.0	+0.31	49,410	-
[2856]	26/07/15	648.0	649.1	648.0	648.7	+1.2	+0.19	52,000	-
[2856]	26/07/14	647.4	647.9	647.3	647.5	-1.5	-0.23	118,330	-
[2856]	26/07/13	651.0	651.0	648.7	649.0	-1.5	-0.23	36,410	-
[2856]	26/07/10	650.1	650.6	649.8	650.5	+0.1	+0.02	2,980	-
[2856]	26/07/09	650.8	650.9	649.1	650.4	-5.5	-0.84	40,200	-
[2856]	26/07/08	657.4	664.6	655.2	655.9	-1.5	-0.23	212,680	-
[2856]	26/07/07	658.0	658.2	657.4	657.4	-0.1	-0.02	42,860	-
[2856]	26/07/06	664.7	664.7	657.1	657.5	-0.1	-0.02	36,590	-
[2856]	26/07/03	657.0	657.6	657.0	657.6	+1.1	+0.17	2,020	-
[2856]	26/07/02	659.8	659.8	656.3	656.5	-0.8	-0.12	29,910	-
[2856]	26/07/01	657.5	658.2	656.9	657.3	-2.1	-0.32	178,130	-
[2856]	26/06/30	659.5	659.5	659.2	659.4	+0.3	+0.05	290	-
[2856]	26/06/29	661.6	661.6	658.9	659.1	+0.1	+0.02	78,120	-
[2856]	26/06/26	658.6	659.0	658.1	659.0	+1.3	+0.20	21,110	-
[2856]	26/06/25	658.7	658.7	655.6	657.7	+1.9	+0.29	5,690	-
[2856]	26/06/24	656.2	656.2	655.6	655.8	+0.3	+0.05	730	-
[2856]	26/06/23	654.9	655.9	654.9	655.5	0.0	0.00	50,170	-
[2856]	26/06/22	655.1	655.9	655.1	655.5	-0.5	-0.08	41,480	-
[2856]	26/06/19	656.0	656.7	656.0	656.0	-0.7	-0.11	470	-
[2856]	26/06/18	656.2	656.7	656.0	656.7	-1.7	-0.26	9,220	-
[2856]	26/06/17	657.9	658.9	657.9	658.4	+0.5	+0.08	3,190	-
[2856]	26/06/16	657.7	657.9	657.5	657.9	-0.7	-0.11	46,790	-
[2856]	26/06/15	659.1	659.1	658.6	658.6	+1.1	+0.17	3,540	-
[2856]	26/06/12	657.0	657.8	657.0	657.5	+2.2	+0.34	4,730	-
[2856]	26/06/11	655.3	655.5	654.7	655.3	0.0	0.00	7,750	-
[2856]	26/06/10	655.2	655.3	655.1	655.3	+0.5	+0.08	18,750	-
[2856]	26/06/09	654.7	655.0	654.7	654.8	+0.6	+0.09	1,220	-
[2856]	26/06/08	654.8	654.9	653.8	654.2	-3.3	-0.50	150,060	-
[2856]	26/06/05	657.1	657.6	657.1	657.5	+0.8	+0.12	26,410	-
[2856]	26/06/04	657.8	657.8	656.6	656.7	-0.2	-0.03	157,820	-
[2856]	26/06/03	656.8	657.9	656.8	656.9	-2.0	-0.30	5,930	-
[2856]	26/06/02	658.0	658.9	657.8	658.9	+0.8	+0.12	115,670	-
[2856]	26/06/01	657.9	658.4	657.8	658.1	-0.5	-0.08	8,830	-
[2856]	26/05/29	656.5	658.9	656.5	658.6	+2.1	+0.32	16,020	-
[2856]	26/05/28	657.8	657.8	656.5	656.5	-1.1	-0.17	600	-
[2856]	26/05/27	658.0	658.5	657.3	657.6	+0.7	+0.11	3,010	-
[2856]	26/05/26	658.2	658.2	656.8	656.9	-1.1	-0.17	2,870	-
[2856]	26/05/25	656.8	658.0	656.8	658.0	+1.9	+0.29	63,570	-
[2856]	26/05/22	656	656	655	656	+1.1	+0.17	1,700	-
[2856]	26/05/21	655	656	655	655	+2.3	+0.35	32,190	-
[2856]	26/05/20	654	654	653	653	-1.3	-0.20	21,260	-
[2856]	26/05/19	655	655	655	655	+0.3	+0.05	3,260	-
[2856]	26/05/18	655	655	653	655	-0.9	-0.14	62,910	-
[2856]	26/05/15	658	658	656	656	-2.3	-0.35	20,390	-
[2856]	26/05/14	658	659	658	659	+1.0	+0.15	5,000	-
[2856]	26/05/13	659	659	658	658	-0.3	-0.05	112,540	-
[2856]	26/05/12	660	660	659	659	-1.2	-0.18	35,630	-
[2856]	26/05/11	661	661	660	661	-2.0	-0.30	186,400	-
[2856]	26/05/08	661	663	660	663	+1.0	+0.15	167,170	-
[2856]	26/05/07	662	662	661	662	+1.0	+0.15	4,280	-
[2856]	26/05/01	662	662	661	661	+2.6	+0.39	106,170	-
[2856]	26/04/30	659	662	659	659	-3.1	-0.47	45,440	-
[2856]	26/04/28	664	664	663	663	-0.5	-0.08	2,500	-
[2856]	26/04/27	663.5	663.6	663.3	663.5	+0.9	+0.14	19,660	-
[2856]	26/04/24	663.1	663.1	662.6	662.6	-0.9	-0.14	6,350	-
[2856]	26/04/23	663.9	663.9	663.0	663.5	-1.3	-0.20	149,090	-
[2856]	26/04/22	664.4	664.8	664.1	664.8	-1.4	-0.21	162,090	-
[2856]	26/04/21	665.0	666.2	665.0	666.2	+1.1	+0.17	8,100	-
[2856]	26/04/20	665.3	665.3	665.1	665.1	+1.1	+0.17	12,880	-
[2856]	26/04/17	663.9	664.2	663.7	664.0	-0.7	-0.11	164,840	-
[2856]	26/04/16	664.4	665.1	664.4	664.7	-0.6	-0.09	2,330	-
[2856]	26/04/15	665.7	665.7	665.0	665.3	+1.6	+0.24	19,260	-
[2856]	26/04/14	665.0	665.0	663.7	663.7	+0.8	+0.12	3,870	-
[2856]	26/04/13	662.3	662.9	662.1	662.9	-1.0	-0.15	10,890	-
[2856]	26/04/10	674.0	674.0	663.8	663.9	-0.3	-0.05	9,830	-
[2856]	26/04/09	667.1	667.1	663.8	664.2	-5.9	-0.88	2,390	-
[2856]	26/04/08	669.8	671.2	669.8	670.1	+3.1	+0.46	4,830	-
[2856]	26/04/07	668.0	669.0	667.0	667.0	-0.1	-0.01	12,900	-
[2856]	26/04/06	666.9	667.5	666.9	667.1	-2.4	-0.36	3,270	-
[2856]	26/04/03	669.9	699.3	667.9	669.5	+2.5	+0.37	85,200	-
[2856]	26/04/02	670.3	670.3	667.0	667.0	-2.2	-0.33	5,720	-
[2856]	26/04/01	669.3	669.4	668.8	669.2	+1.2	+0.18	1,270	-
[2856]	26/03/31	667.7	668.3	667.3	668.0	+1.8	+0.27	1,430	-
[2856]	26/03/30	665.2	666.5	665.2	666.2	+2.0	+0.30	10,890	-
[2856]	26/03/27	664.8	664.9	664.1	664.2	-2.3	-0.35	39,740	-
[2856]	26/03/26	667.2	674.0	666.3	666.5	-0.5	-0.07	1,980	-
[2856]	26/03/25	673.8	673.8	666.9	667.0	+0.6	+0.09	9,230	-
[2856]	26/03/24	667.5	667.5	666.0	666.4	+1.2	+0.18	12,520	-
[2856]	26/03/23	665.0	666.1	665.0	665.2	-4.5	-0.67	30,720	-
[2856]	26/03/19	670.2	670.2	669.5	669.7	-3.4	-0.51	13,940	-
[2856]	26/03/18	672.9	673.3	672.6	673.1	+0.9	+0.13	35,380	-
[2856]	26/03/17	672.6	672.6	671.8	672.2	+1.1	+0.16	12,720	-
[2856]	26/03/16	671.5	671.6	670.9	671.1	+0.5	+0.07	25,360	-
[2856]	26/03/13	670.8	675.0	670.5	670.6	-1.8	-0.27	21,800	-
[2856]	26/03/12	671.7	672.4	671.5	672.4	-2.5	-0.37	124,250	-
[2856]	26/03/11	674.5	674.9	674.3	674.9	+0.2	+0.03	6,140	-
[2856]	26/03/10	675.0	675.6	674.7	674.7	+2.3	+0.34	13,130	-
[2856]	26/03/09	673.2	673.4	672.4	672.4	-1.9	-0.28	117,550	-
[2856]	26/03/06	674.8	674.9	674.3	674.3	-1.0	-0.15	72,050	-
[2856]	26/03/05	676.3	676.3	675.3	675.3	-1.7	-0.25	18,280	-
[2856]	26/03/04	677.1	677.4	676.7	677.0	-0.4	-0.06	25,820	-
[2856]	26/03/03	679.1	679.1	677.4	677.4	-3.6	-0.53	30,940	-
[2856]	26/03/02	679.8	681.5	679.7	681.0	+1.2	+0.18	140,240	-
[2856]	26/02/27	678.9	679.9	678.9	679.8	+2.1	+0.31	284,840	-
[2856]	26/02/26	677.2	678.2	677.2	677.7	-0.6	-0.09	3,730	-
[2856]	26/02/25	678.7	678.7	677.6	678.3	-0.4	-0.06	14,530	-
[2856]	26/02/24	679.7	679.7	678.0	678.7	+1.5	+0.22	16,460	-
[2856]	26/02/20	677.0	677.5	676.7	677.2	+0.9	+0.13	5,130	-
[2856]	26/02/19	676.8	676.9	676.2	676.3	-1.0	-0.15	6,810	-
[2856]	26/02/18	678.3	678.3	677.2	677.3	-1.0	-0.15	3,670	-
[2856]	26/02/17	678.4	678.4	677.7	678.3	+0.8	+0.12	5,540	-
[2856]	26/02/16	675.8	678.4	675.8	677.5	+1.9	+0.28	9,680	-
[2856]	26/02/13	675.2	676.3	675.2	675.6	+1.2	+0.18	17,600	-
[2856]	26/02/12	673.9	674.4	673.6	674.4	+0.5	+0.07	4,740	-
[2856]	26/02/10	674.5	674.5	673.5	673.9	+0.4	+0.06	5,030	-
[2856]	26/02/09	674.0	674.0	672.9	673.5	-0.5	-0.07	97,740	-
[2856]	26/02/06	673.9	675.2	673.9	674.0	+2.2	+0.33	11,560	-
[2856]	26/02/05	671.7	671.8	671.0	671.8	+0.8	+0.12	4,080	-
[2856]	26/02/04	671.1	671.5	671.0	671.0	0.0	0.00	11,100	-
[2856]	26/02/03	673.4	673.4	671.0	671.0	-2.6	-0.39	20,250	-
[2856]	26/02/02	673.3	673.6	672.1	673.6	+1.7	+0.25	5,850	-
[2856]	26/01/30	672.2	672.3	671.1	671.9	+1.1	+0.16	2,910	-
[2856]	26/01/29	672.3	672.3	670.7	670.8	-1.2	-0.18	11,030	-
[2856]	26/01/28	670.6	672.3	670.6	672.0	+1.0	+0.15	196,830	-
[2856]	26/01/27	671.1	671.9	671.0	671.0	-0.4	-0.06	68,900	-
[2856]	26/01/26	671.0	672.0	671.0	671.4	+0.7	+0.10	26,000	-
[2856]	26/01/23	670.7	671.2	670.6	670.7	-0.3	-0.04	7,050	-
[2856]	26/01/22	671.0	671.6	670.6	671.0	+0.3	+0.04	6,530	-
[2856]	26/01/21	671.4	671.4	670.7	670.7	-0.3	-0.04	9,550	-
[2856]	26/01/20	671.4	671.7	671.0	671.0	-0.4	-0.06	116,410	-
[2856]	26/01/19	673.1	673.1	671.3	671.4	-1.8	-0.27	43,120	-
[2856]	26/01/16	673.2	673.4	673.1	673.2	-1.5	-0.22	8,560	-
[2856]	26/01/15	674.0	674.7	674.0	674.7	+0.7	+0.10	23,320	-
[2856]	26/01/14	673.2	674.0	673.0	674.0	+0.8	+0.12	21,130	-
[2856]	26/01/13	674.0	674.0	673.1	673.2	-0.7	-0.10	110,070	-
[2856]	26/01/09	674.6	675.0	673.9	673.9	-1.4	-0.21	64,130	-
[2856]	26/01/08	675.9	675.9	675.0	675.3	-5.0	-0.73	21,900	-
[2856]	26/01/07	680.6	680.8	680.3	680.3	+0.3	+0.04	171,470	-
[2856]	26/01/06	680.5	680.9	679.6	680.0	-0.5	-0.07	29,760	-
[2856]	26/01/05	680.3	681.6	679.4	680.5	-0.7	-0.10	15,020	-
[2856]	25/12/30	680.9	682.0	680.9	681.2	+0.5	+0.07	4,350	-
[2856]	25/12/29	680.5	680.8	679.5	680.7	+0.1	+0.01	23,760	-
[2856]	25/12/26	683.0	683.0	679.4	680.6	-0.3	-0.04	18,040	-
[2856]	25/12/25	679.9	681.0	679.6	680.9	+1.4	+0.21	21,170	-
[2856]	25/12/24	679.7	679.7	679.0	679.5	0.0	0.00	71,130	-
[2856]	25/12/23	680.0	680.3	679.4	679.5	-0.5	-0.07	14,450	-
[2856]	25/12/22	680.9	680.9	679.8	680.0	-0.9	-0.13	22,030	-
[2856]	25/12/19	681.7	681.7	680.5	680.9	+0.4	+0.06	2,000	-
[2856]	25/12/18	680.3	681.2	680.3	680.5	+0.4	+0.06	40,920	-
[2856]	25/12/17	680.8	680.8	679.8	680.1	+0.4	+0.06	15,960	-
[2856]	25/12/16	680.1	680.3	679.5	679.7	+0.4	+0.06	11,250	-
[2856]	25/12/15	679.6	679.6	679.2	679.3	-0.6	-0.09	5,630	-
[2856]	25/12/12	680.3	680.3	679.4	679.9	-0.1	-0.01	5,460	-
[2856]	25/12/11	680.3	680.4	679.7	680.0	+1.9	+0.28	10,390	-
[2856]	25/12/10	678.3	678.5	678.1	678.1	-0.7	-0.10	4,980	-
[2856]	25/12/09	679.3	679.4	678.8	678.8	-1.7	-0.25	38,510	-
[2856]	25/12/08	680.2	680.5	680.0	680.5	-0.7	-0.10	12,160	-
[2856]	25/12/05	681.5	681.5	681.1	681.2	-0.3	-0.04	6,470	-
[2856]	25/12/04	682.8	682.8	681.5	681.5	-0.8	-0.12	6,030	-
[2856]	25/12/03	681.7	682.3	681.5	682.3	+1.1	+0.16	2,170	-
[2856]	25/12/02	681.1	681.8	680.9	681.2	-2.5	-0.37	23,120	-
[2856]	25/12/01	683.6	683.7	682.8	683.7	+1.9	+0.28	8,930	-
[2856]	25/11/28	684.1	684.1	681.8	681.8	-2.1	-0.31	15,340	-
[2856]	25/11/27	683.8	684.2	683.8	683.9	+0.1	+0.01	15,080	-
[2856]	25/11/26	683.7	684.4	683.6	683.8	+0.5	+0.07	1,520	-
[2856]	25/11/25	682.0	683.5	682.0	683.3	+1.3	+0.19	26,170	-
[2856]	25/11/21	681.6	682.0	680.8	682.0	+2.2	+0.32	17,390	-
[2856]	25/11/20	680.4	680.4	679.6	679.8	-0.5	-0.07	3,830	-
[2856]	25/11/19	680.8	681.0	680.3	680.3	-0.3	-0.04	5,120	-
[2856]	25/11/18	679.4	680.6	679.4	680.6	+0.7	+0.10	26,240	-
[2856]	25/11/17	679.9	679.9	679.1	679.9	-0.2	-0.03	9,020	-
[2856]	25/11/14	680.0	680.6	679.8	680.1	-0.9	-0.13	11,370	-
[2856]	25/11/13	680.4	681.2	680.4	681.0	-0.4	-0.06	8,500	-
[2856]	25/11/12	681.0	681.5	680.6	681.4	+1.8	+0.26	10,430	-
[2856]	25/11/11	679.6	680.3	679.4	679.6	-0.2	-0.03	34,650	-
[2856]	25/11/10	681.4	681.4	679.2	679.8	-0.6	-0.09	15,270	-
[2856]	25/11/07	683.0	683.0	680.4	680.4	+1.4	+0.21	7,210	-
[2856]	25/11/06	679.0	679.3	678.1	679.0	-2.0	-0.29	48,540	-
[2856]	25/11/05	681.0	681.7	680.7	681.0	0.0	0.00	16,000	-
[2856]	25/11/04	679.7	681.0	679.6	681.0	-2.1	-0.31	14,050	-
[2856]	25/10/31	679.8	683.1	679.5	683.1	+3.4	+0.50	10,110	-
[2856]	25/10/30	687.7	687.7	679.6	679.7	-3.3	-0.48	44,940	-
[2856]	25/10/29	683.3	683.3	682.9	683.0	0.0	0.00	8,530	-
[2856]	25/10/28	682.7	683.5	682.7	683.0	+0.4	+0.06	16,510	-
[2856]	25/10/27	682.5	682.9	681.9	682.6	-0.5	-0.07	128,800	-
[2856]	25/10/24	682.9	683.3	682.7	683.1	-1.0	-0.15	68,600	-
[2856]	25/10/23	684.9	684.9	684.1	684.1	-0.9	-0.13	790	-
[2856]	25/10/22	683.7	685.0	683.5	685.0	+1.5	+0.22	84,430	-
[2856]	25/10/21	683.4	684.1	683.3	683.5	-1.8	-0.26	2,490	-
[2856]	25/10/20	683.0	685.3	682.5	685.3	-0.5	-0.07	16,040	-
[2856]	25/10/17	685.2	685.8	684.8	685.8	+3.3	+0.48	17,010	-
[2856]	25/10/16	682.4	683.1	682.4	682.5	-1.1	-0.16	62,710	-
[2856]	25/10/15	680.6	683.6	680.6	683.6	+0.6	+0.09	7,300	-
[2856]	25/10/14	681.0	683.9	681.0	683.0	+2.4	+0.35	68,030	-
[2856]	25/10/10	680.0	680.6	679.8	680.6	+0.6	+0.09	9,520	-
[2856]	25/10/09	684.7	684.7	679.6	680.0	-5.4	-0.79	17,560	-
[2856]	25/10/08	685.9	686.1	685.1	685.4	+0.8	+0.12	2,310	-
[2856]	25/10/07	685.0	685.1	684.5	684.6	-0.4	-0.06	1,540	-
[2856]	25/10/06	685.3	685.4	684.9	685.0	-1.3	-0.19	27,590	-
[2856]	25/10/03	686.1	686.7	686.1	686.3	-0.1	-0.01	10,690	-
[2856]	25/10/02	686.3	687.2	686.3	686.4	+1.4	+0.20	6,480	-
[2856]	25/10/01	684.9	685.0	683.8	685.0	0.0	0.00	6,600	-
[2856]	25/09/30	684.0	685.0	684.0	685.0	+0.5	+0.07	222,280	-
[2856]	25/09/29	683.9	684.5	683.7	684.5	+0.5	+0.07	233,480	-
[2856]	25/09/26	684.3	684.5	683.7	684.0	-1.6	-0.23	24,850	-
[2856]	25/09/25	685.7	685.8	685.5	685.6	-0.7	-0.10	2,460	-
[2856]	25/09/24	686.8	686.8	686.3	686.3	+0.4	+0.06	2,800	-
[2856]	25/09/22	686.4	686.4	685.8	685.9	-0.3	-0.04	7,540	-
[2856]	25/09/19	687.1	687.3	686.0	686.2	-3.9	-0.57	53,500	-
[2856]	25/09/18	687.8	690.1	686.8	690.1	-0.7	-0.10	31,540	-
[2856]	25/09/17	689.5	690.8	688.3	690.8	+1.7	+0.25	88,980	-
[2856]	25/09/16	690.0	690.0	688.2	689.1	+0.4	+0.06	14,050	-
[2856]	25/09/12	688.1	688.8	688.1	688.7	+0.6	+0.09	6,910	-
[2856]	25/09/11	688.8	689.0	688.1	688.1	-0.3	-0.04	4,140	-
[2856]	25/09/10	688.3	688.5	687.6	688.4	-0.6	-0.09	12,950	-
[2856]	25/09/09	689.9	690.1	689.0	689.0	0.0	0.00	13,240	-
[2856]	25/09/08	688.8	689.0	688.0	689.0	+1.8	+0.26	16,080	-
[2856]	25/09/05	687.1	687.2	686.7	687.2	+1.5	+0.22	7,010	-