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
[2857]	26/10/29	617	617	617	617	-0.3	-0.05	30	-
[2857]	26/10/28	620	620	618	618	-1.3	-0.21	40	-
[2857]	26/10/27	620	620	620	620	+1.2	+0.19	10	-
[2857]	26/10/26	619	619	618	619	+0.1	+0.02	50	-
[2857]	26/10/23	617	620	617	619	+1.6	+0.26	1,050	-
[2857]	26/10/22	－	－	－	617.5	－	－	0	-
[2857]	26/10/21	617	617	617	617	+3.5	+0.57	10	-
[2857]	26/10/20	616	616	614	614	-2.0	-0.32	110	-
[2857]	26/10/19	619	619	616	616	+1.6	+0.26	480	-
[2857]	26/10/16	618	618	615	615	-1.7	-0.28	520	-
[2857]	26/10/15	619	619	616	617	+4.0	+0.65	870	-
[2857]	26/10/14	614	614	613	613	-0.5	-0.08	160	-
[2857]	26/10/13	615	615	614	614	-0.5	-0.08	80	-
[2857]	26/10/09	615	615	615	615	+2.3	+0.38	20	-
[2857]	26/10/08	612	613	612	613	-2.8	-0.45	220	-
[2857]	26/10/07	617	617	616	616	-1.9	-0.31	40	-
[2857]	26/10/06	618	618	618	618	+0.3	+0.05	40	-
[2857]	26/10/05	618	618	617	618	+0.9	+0.15	450	-
[2857]	26/10/02	618	618	617	618	+6.4	+1.05	180	-
[2857]	26/10/01	612	612	612	612	+1.3	+0.21	10	-
[2857]	26/09/30	610	611	610	611	+1.4	+0.23	40	-
[2857]	26/09/29	611	611	610	610	+0.7	+0.11	120	-
[2857]	26/09/28	611	611	610	610	-2.2	-0.36	90	-
[2857]	26/09/25	－	－	－	612.8	－	－	0	-
[2857]	26/09/24	618	618	612	612	-2.2	-0.36	200	-
[2857]	26/09/18	614	615	614	615	+2.4	+0.39	1,090	-
[2857]	26/09/17	615	615	613	613	0	+0.00	42,090	-
[2857]	26/09/16	616	616	613	613	+0.7	+0.11	3,140	-
[2857]	26/09/15	613	613	613	613	-1.0	-0.16	10	-
[2857]	26/09/14	610	615	610	614	-0.3	-0.05	250	-
[2857]	26/09/11	611	615	611	615	-0.5	-0.08	1,003,450	-
[2857]	26/09/10	618	618	616	616	-2.5	-0.40	200,050	-
[2857]	26/09/09	615	619	615	619	+1.2	+0.19	50	-
[2857]	26/09/08	618	619	618	618	+0.6	+0.10	69,900	-
[2857]	26/09/07	620	620	618	618	-0.6	-0.10	470	-
[2857]	26/09/04	619	619	618	619	+1.0	+0.16	30	-
[2857]	26/09/03	618	622	617	618	+0.6	+0.10	1,140	-
[2857]	26/09/02	619	619	617	618	-1.9	-0.31	1,310	-
[2857]	26/09/01	622	622	620	620	-1.9	-0.31	80	-
[2857]	26/08/31	622	622	622	622	+0.1	+0.02	90	-
[2857]	26/08/28	620	622	620	622	-0.8	-0.13	220	-
[2857]	26/08/27	622	624	622	623	-1.0	-0.16	530	-
[2857]	26/08/26	628	628	620	624	+2.7	+0.43	100,040	-
[2857]	26/08/25	629	629	621	622	+0.4	+0.06	660	-
[2857]	26/08/24	624	624	622	622	-0.9	-0.14	110	-
[2857]	26/08/21	620	623	620	623	+1.0	+0.16	540	-
[2857]	26/08/20	625	625	622	622	-0.7	-0.11	100	-
[2857]	26/08/19	623	623	622	623	+1.5	+0.24	40	-
[2857]	26/08/18	624	624	622	622	-1.2	-0.19	40	-
[2857]	26/08/17	628	628	624	624	-1.1	-0.18	610	-
[2857]	26/08/14	626	626	626	626	+1.5	+0.24	10	-
[2857]	26/08/13	626	626	625	625	+0.7	+0.11	20	-
[2857]	26/08/12	617	625	617	625	-0.4	-0.06	1,420	-
[2857]	26/08/10	628	628	626	626	+0.5	+0.08	70	-
[2857]	26/08/07	626	626	626	626	-1.5	-0.24	210,450	-
[2857]	26/08/06	628	628	628	628	+0.8	+0.13	10	-
[2857]	26/08/05	629	629	627	628	+3.7	+0.59	780	-
[2857]	26/08/04	629	629	625	625	+0.4	+0.06	70	-
[2857]	26/08/03	625	625	625	625	+0.3	+0.05	50	-
[2857]	26/07/31	629	629	625	625	+1.9	+0.30	170	-
[2857]	26/07/30	625	625	624	624	-1.7	-0.27	281,440	-
[2857]	26/07/29	627	627	626	626	+0.5	+0.08	520	-
[2857]	26/07/28	626	626	626	626	+1.1	+0.18	20	-
[2857]	26/07/27	629	629	625	625	+1.8	+0.29	113,480	-
[2857]	26/07/24	618	624	618	624	-0.9	-0.14	490	-
[2857]	26/07/23	620	625	620	625	+1.2	+0.19	960	-
[2857]	26/07/22	630	630	624	624	-0.2	-0.03	400	-
[2857]	26/07/21	630	630	625	625	-1.5	-0.24	90	-
[2857]	26/07/17	631.4	631.4	627.2	627.2	0.0	0.00	30	-
[2857]	26/07/16	636.3	636.3	627.2	627.2	+0.9	+0.14	30	-
[2857]	26/07/15	629.9	629.9	626.3	626.3	+0.2	+0.03	90	-
[2857]	26/07/14	629.9	629.9	626.0	626.1	-2.3	-0.37	240	-
[2857]	26/07/13	629.9	629.9	628.4	628.4	-0.4	-0.06	30	-
[2857]	26/07/10	629.9	629.9	627.9	628.8	+0.9	+0.14	50	-
[2857]	26/07/09	620.0	629.8	620.0	627.9	-4.9	-0.77	11,140	-
[2857]	26/07/08	637.1	637.1	632.4	632.8	-1.6	-0.25	632,110	-
[2857]	26/07/07	639.8	639.8	634.4	634.4	-2.4	-0.38	303,460	-
[2857]	26/07/06	637.0	637.0	636.2	636.8	+0.2	+0.03	380	-
[2857]	26/07/03	639.8	639.8	636.6	636.6	-0.9	-0.14	310	-
[2857]	26/07/02	639.7	639.7	637.3	637.5	-0.1	-0.02	90	-
[2857]	26/07/01	639.7	639.7	637.6	637.6	－	－	240	-
[2857]	26/06/30	－	－	－	638.7	－	－	0	-
[2857]	26/06/29	639.5	639.5	638.7	638.7	-0.8	-0.13	40	-
[2857]	26/06/26	639.7	639.7	638.1	639.5	+1.8	+0.28	120	-
[2857]	26/06/25	639.9	639.9	637.7	637.7	+1.1	+0.17	170	-
[2857]	26/06/24	639.8	639.8	636.1	636.6	+0.4	+0.06	33,180	-
[2857]	26/06/23	633.9	636.2	633.9	636.2	+2.3	+0.36	24,050	-
[2857]	26/06/22	634.0	634.3	633.9	633.9	-1.1	-0.17	100,100	-
[2857]	26/06/19	635.2	635.2	635.0	635.0	0.0	0.00	40	-
[2857]	26/06/18	635.0	635.0	635.0	635.0	-1.1	-0.17	50	-
[2857]	26/06/17	635.7	636.2	635.7	636.1	+1.7	+0.27	170	-
[2857]	26/06/16	635.0	635.0	634.4	634.4	-1.3	-0.20	30	-
[2857]	26/06/15	635.7	635.7	634.9	635.7	+1.9	+0.30	500,120	-
[2857]	26/06/12	634.8	634.8	633.3	633.8	+4.0	+0.64	150	-
[2857]	26/06/11	629.9	629.9	629.8	629.8	-1.2	-0.19	1,390	-
[2857]	26/06/10	623.3	631.0	623.3	631.0	+0.6	+0.10	14,800	-
[2857]	26/06/09	631.2	631.2	630.3	630.4	-0.9	-0.14	690	-
[2857]	26/06/08	632.9	632.9	631.3	631.3	-1.7	-0.27	710	-
[2857]	26/06/05	633.1	633.1	632.6	633.0	+1.0	+0.16	8,620	-
[2857]	26/06/04	632.7	632.7	632.0	632.0	-2.2	-0.35	120,700	-
[2857]	26/06/03	634.4	634.4	634.2	634.2	-0.7	-0.11	20	-
[2857]	26/06/02	635.2	635.2	634.8	634.9	-0.1	-0.02	86,610	-
[2857]	26/06/01	635.2	635.2	635.0	635.0	-0.4	-0.06	50	-
[2857]	26/05/29	635.4	635.4	635.4	635.4	+3.1	+0.49	20	-
[2857]	26/05/28	633.7	633.7	632.3	632.3	-2.4	-0.38	40	-
[2857]	26/05/27	635.4	635.4	632.2	634.7	-0.5	-0.08	1,003,530	-
[2857]	26/05/26	634.0	635.4	634.0	635.2	+1.6	+0.25	756,280	-
[2857]	26/05/25	629.4	633.8	629.4	633.6	+3.1	+0.49	1,117,040	-
[2857]	26/05/22	631	631	630	630	+1.5	+0.24	2,490	-
[2857]	26/05/21	628	629	628	629	+3.1	+0.50	541,840	-
[2857]	26/05/20	626	626	626	626	-0.8	-0.13	50	-
[2857]	26/05/19	628	628	626	627	+1.7	+0.27	370	-
[2857]	26/05/18	627	627	625	626	-1.8	-0.29	820,570	-
[2857]	26/05/15	630	630	628	628	-1.7	-0.27	3,160	-
[2857]	26/05/14	628	630	628	630	+1.2	+0.19	1,670	-
[2857]	26/05/13	635	635	628	629	-1.4	-0.22	1,170	-
[2857]	26/05/12	632	632	631	631	+0.3	+0.05	203,360	-
[2857]	26/05/11	631	632	631	631	-1.4	-0.22	340	-
[2857]	26/05/08	633	633	633	633	+2.6	+0.41	5,010	-
[2857]	26/05/07	628	633	628	631	+1.9	+0.30	150,370	-
[2857]	26/05/01	631	632	628	630	+2.6	+0.41	1,324,840	-
[2857]	26/04/30	630	630	628	628	-1.5	-0.24	116,360	-
[2857]	26/04/28	631	631	630	630	-0.3	-0.05	60	-
[2857]	26/04/27	631.2	631.2	631.2	631.2	0.0	0.00	40	-
[2857]	26/04/24	632.2	632.3	631.2	631.2	-0.4	-0.06	460	-
[2857]	26/04/23	632.7	632.7	631.6	631.6	-1.9	-0.30	680	-
[2857]	26/04/22	632.6	633.5	632.2	633.5	-1.4	-0.22	810	-
[2857]	26/04/21	634.5	634.9	633.4	634.9	+2.5	+0.40	860	-
[2857]	26/04/20	629.0	633.4	629.0	632.4	+1.3	+0.21	420	-
[2857]	26/04/17	631.2	631.2	629.9	631.1	-0.6	-0.09	860	-
[2857]	26/04/16	630.5	631.7	630.5	631.7	-0.1	-0.02	2,950	-
[2857]	26/04/15	631.3	631.8	630.9	631.8	+0.4	+0.06	43,920	-
[2857]	26/04/14	630.9	631.4	630.9	631.4	+1.5	+0.24	30	-
[2857]	26/04/13	629.5	629.9	629.2	629.9	-2.5	-0.40	200	-
[2857]	26/04/10	633.3	633.3	632.4	632.4	-1.1	-0.17	129,420	-
[2857]	26/04/09	635.3	635.3	633.5	633.5	-5.8	-0.91	24,840	-
[2857]	26/04/08	635.9	639.4	635.0	639.3	+4.0	+0.63	476,330	-
[2857]	26/04/07	635.7	635.7	635.3	635.3	+0.2	+0.03	130	-
[2857]	26/04/06	638.7	638.7	634.5	635.1	-3.6	-0.56	12,700	-
[2857]	26/04/03	638.8	638.8	636.4	638.7	+3.7	+0.58	60	-
[2857]	26/04/02	636.1	637.1	635.0	635.0	-3.2	-0.50	110	-
[2857]	26/04/01	637.0	638.2	636.9	638.2	+3.5	+0.55	349,080	-
[2857]	26/03/31	634.6	634.9	634.2	634.7	+1.7	+0.27	124,900	-
[2857]	26/03/30	631.0	633.2	631.0	633.0	+0.3	+0.05	10,300	-
[2857]	26/03/27	636.4	636.4	632.6	632.7	-3.7	-0.58	480,750	-
[2857]	26/03/26	637.5	637.5	636.2	636.4	-0.5	-0.08	1,580	-
[2857]	26/03/25	637.2	637.2	636.9	636.9	+2.1	+0.33	80	-
[2857]	26/03/24	633.5	635.2	633.5	634.8	+1.5	+0.24	440	-
[2857]	26/03/23	635.0	635.0	633.3	633.3	-2.9	-0.46	870	-
[2857]	26/03/19	637.3	637.3	636.0	636.2	-3.0	-0.47	50,140	-
[2857]	26/03/18	637.4	639.2	637.4	639.2	+2.1	+0.33	100	-
[2857]	26/03/17	638.8	638.8	637.1	637.1	0.0	0.00	50	-
[2857]	26/03/16	637.1	637.1	637.1	637.1	+0.7	+0.11	1,050	-
[2857]	26/03/13	636.0	636.6	636.0	636.4	-0.6	-0.09	2,150	-
[2857]	26/03/12	637.7	637.7	637.0	637.0	-3.4	-0.53	295,040	-
[2857]	26/03/11	641.5	641.5	640.4	640.4	-1.6	-0.25	2,170	-
[2857]	26/03/10	642.8	642.9	642.0	642.0	+3.1	+0.49	50	-
[2857]	26/03/09	642.1	642.1	637.4	638.9	-3.2	-0.50	818,340	-
[2857]	26/03/06	642.7	642.7	642.1	642.1	-3.0	-0.47	248,600	-
[2857]	26/03/05	645.1	645.1	645.1	645.1	0.0	0.00	20	-
[2857]	26/03/04	641.8	645.7	641.8	645.1	-0.7	-0.11	600	-
[2857]	26/03/03	647.7	647.7	645.8	645.8	-4.0	-0.62	250,920	-
[2857]	26/03/02	645.4	650.2	645.4	649.8	+1.8	+0.28	1,239,480	-
[2857]	26/02/27	646.9	648.0	646.9	648.0	+1.5	+0.23	131,260	-
[2857]	26/02/26	647.6	647.6	646.5	646.5	+0.3	+0.05	230	-
[2857]	26/02/25	646.9	646.9	646.2	646.2	-0.7	-0.11	100	-
[2857]	26/02/24	649.0	649.0	646.6	646.9	+1.5	+0.23	1,990	-
[2857]	26/02/20	645.2	645.4	645.2	645.4	+0.3	+0.05	130	-
[2857]	26/02/19	645.9	646.0	645.1	645.1	+0.3	+0.05	40	-
[2857]	26/02/18	645.9	645.9	644.8	644.8	-0.7	-0.11	110	-
[2857]	26/02/17	642.2	645.5	642.2	645.5	+1.3	+0.20	830	-
[2857]	26/02/16	645.0	645.1	644.2	644.2	-0.7	-0.11	360	-
[2857]	26/02/13	645.2	645.2	644.7	644.9	+1.6	+0.25	148,510	-
[2857]	26/02/12	642.5	643.4	642.5	643.3	+0.8	+0.12	220	-
[2857]	26/02/10	640.9	642.5	640.9	642.5	+1.0	+0.16	320	-
[2857]	26/02/09	641.5	641.8	641.4	641.5	-3.8	-0.59	620	-
[2857]	26/02/06	641.9	645.3	641.8	645.3	+4.4	+0.69	984,850	-
[2857]	26/02/05	640.2	641.0	640.2	640.9	+0.7	+0.11	170	-
[2857]	26/02/04	641.3	641.3	640.2	640.2	-1.1	-0.17	200	-
[2857]	26/02/03	642.5	642.5	640.2	641.3	-1.3	-0.20	250	-
[2857]	26/02/02	640.6	642.6	640.6	642.6	+0.9	+0.14	360	-
[2857]	26/01/30	640.5	641.7	640.5	641.7	+1.2	+0.19	210	-
[2857]	26/01/29	642.0	642.0	640.0	640.5	+0.5	+0.08	1,810	-
[2857]	26/01/28	643.7	643.7	640.0	640.0	-0.7	-0.11	1,120	-
[2857]	26/01/27	641.0	641.0	639.9	640.7	+0.6	+0.09	120	-
[2857]	26/01/26	642.4	642.4	640.1	640.1	-0.2	-0.03	170	-
[2857]	26/01/23	639.4	640.6	639.4	640.3	-0.6	-0.09	750	-
[2857]	26/01/22	639.4	640.9	639.4	640.9	-1.1	-0.17	1,620	-
[2857]	26/01/21	644.6	644.6	640.4	642.0	+1.2	+0.19	810	-
[2857]	26/01/20	645.5	645.5	640.8	640.8	-1.3	-0.20	200	-
[2857]	26/01/19	641.9	642.1	641.9	642.1	+0.2	+0.03	70	-
[2857]	26/01/16	645.4	645.4	641.7	641.9	-0.8	-0.12	100	-
[2857]	26/01/15	642.0	643.0	641.8	642.7	+2.0	+0.31	850	-
[2857]	26/01/14	641.5	641.5	640.5	640.7	-0.2	-0.03	550	-
[2857]	26/01/13	642.3	642.3	640.9	640.9	0.0	0.00	370	-
[2857]	26/01/09	641.7	641.7	640.7	640.9	+0.2	+0.03	160	-
[2857]	26/01/08	643.9	643.9	640.7	640.7	-2.6	-0.40	540	-
[2857]	26/01/07	643.6	643.6	642.2	643.3	+2.4	+0.37	1,060	-
[2857]	26/01/06	641.8	641.8	640.9	640.9	+0.5	+0.08	190	-
[2857]	26/01/05	648.4	648.4	640.0	640.4	-2.1	-0.33	102,200	-
[2857]	25/12/30	640.9	644.4	640.9	642.5	+1.6	+0.25	2,710	-
[2857]	25/12/29	643.9	643.9	640.8	640.9	-2.6	-0.40	210	-
[2857]	25/12/26	650.5	650.5	642.0	643.5	-3.5	-0.54	385,640	-
[2857]	25/12/25	651.6	651.8	641.6	647.0	+5.4	+0.84	720	-
[2857]	25/12/24	642.6	642.7	641.6	641.6	+1.3	+0.20	1,220	-
[2857]	25/12/23	640.8	640.8	639.0	640.3	+0.7	+0.11	2,010	-
[2857]	25/12/22	641.4	641.4	639.0	639.6	-2.4	-0.37	1,410	-
[2857]	25/12/19	642.7	642.7	641.7	642.0	-0.8	-0.12	200	-
[2857]	25/12/18	643.1	643.1	642.0	642.8	+0.8	+0.12	640	-
[2857]	25/12/17	646.0	646.0	642.0	642.0	+0.1	+0.02	600	-
[2857]	25/12/16	643.3	643.3	641.9	641.9	+0.5	+0.08	350	-
[2857]	25/12/15	641.6	642.8	641.4	641.4	-0.9	-0.14	820	-
[2857]	25/12/12	643.8	643.8	641.5	642.3	-1.1	-0.17	152,600	-
[2857]	25/12/11	646.9	646.9	642.6	643.4	+1.3	+0.20	420	-
[2857]	25/12/10	642.7	642.8	642.1	642.1	+0.6	+0.09	140	-
[2857]	25/12/09	644.3	644.3	641.5	641.5	-2.5	-0.39	682,190	-
[2857]	25/12/08	648.2	648.2	643.9	644.0	-2.8	-0.43	2,280	-
[2857]	25/12/05	646.8	646.8	646.6	646.8	+1.4	+0.22	100	-
[2857]	25/12/04	647.5	647.5	645.4	645.4	-2.0	-0.31	880	-
[2857]	25/12/03	647.4	647.4	647.3	647.4	+1.2	+0.19	60	-
[2857]	25/12/02	650.0	650.0	646.2	646.2	-6.7	-1.03	184,150	-
[2857]	25/12/01	651.3	652.9	648.5	652.9	+2.9	+0.45	630	-
[2857]	25/11/28	653.7	653.7	648.7	650.0	-1.9	-0.29	350	-
[2857]	25/11/27	650.9	651.9	649.7	651.9	+1.8	+0.28	590	-
[2857]	25/11/26	648.2	650.5	648.2	650.1	+0.6	+0.09	1,180	-
[2857]	25/11/25	650.3	650.3	649.5	649.5	+0.7	+0.11	300	-
[2857]	25/11/21	649.8	649.8	648.3	648.8	+0.1	+0.02	1,240	-
[2857]	25/11/20	649.1	649.1	648.2	648.7	-1.0	-0.15	520	-
[2857]	25/11/19	648.6	649.7	648.6	649.7	+0.1	+0.02	180	-
[2857]	25/11/18	649.2	649.6	648.5	649.6	+1.5	+0.23	50	-
[2857]	25/11/17	650.0	650.0	648.1	648.1	-1.9	-0.29	1,550	-
[2857]	25/11/14	654.1	654.1	650.0	650.0	-2.3	-0.35	1,140	-
[2857]	25/11/13	652.4	652.4	652.3	652.3	+0.5	+0.08	420	-
[2857]	25/11/12	652.1	652.1	651.0	651.8	+1.2	+0.18	110	-
[2857]	25/11/11	651.3	651.3	650.6	650.6	+0.5	+0.08	40	-
[2857]	25/11/10	655.4	655.4	650.1	650.1	-1.3	-0.20	860	-
[2857]	25/11/07	651.8	651.8	651.4	651.4	+0.3	+0.05	130	-
[2857]	25/11/06	655.7	655.7	651.0	651.1	-1.0	-0.15	750	-
[2857]	25/11/05	652.2	652.8	652.1	652.1	+1.1	+0.17	630	-
[2857]	25/11/04	655.0	655.0	650.5	651.0	-1.7	-0.26	580	-
[2857]	25/10/31	652.0	652.7	652.0	652.7	+0.3	+0.05	70	-
[2857]	25/10/30	662.2	662.2	652.2	652.4	+0.2	+0.03	460	-
[2857]	25/10/29	653.8	653.8	652.2	652.2	-0.7	-0.11	360	-
[2857]	25/10/28	653.8	653.8	652.9	652.9	+0.8	+0.12	260	-
[2857]	25/10/27	657.6	657.6	652.1	652.1	-1.9	-0.29	370	-
[2857]	25/10/24	655.0	655.0	654.0	654.0	-1.5	-0.23	20	-
[2857]	25/10/23	656.4	656.4	655.0	655.5	+0.2	+0.03	420	-
[2857]	25/10/22	655.0	656.0	655.0	655.3	－	－	480	-
[2857]	25/10/21	－	－	－	651.7	－	－	0	-
[2857]	25/10/20	656.0	656.0	651.7	651.7	-4.5	-0.69	5,720	-
[2857]	25/10/17	655.0	657.1	655.0	656.2	+1.4	+0.21	880	-
[2857]	25/10/16	655.2	655.6	649.3	654.8	+4.8	+0.74	2,770	-
[2857]	25/10/15	653.4	653.9	650.0	650.0	-3.4	-0.52	250	-
[2857]	25/10/14	653.7	654.2	652.2	653.4	+3.2	+0.49	398,500	-
[2857]	25/10/10	650.4	650.4	649.0	650.2	-0.1	-0.02	740	-
[2857]	25/10/09	651.4	651.4	649.7	650.3	-2.9	-0.44	2,730	-
[2857]	25/10/08	653.4	653.4	651.4	653.2	+1.7	+0.26	540	-
[2857]	25/10/07	653.2	653.2	651.5	651.5	+0.1	+0.02	480	-
[2857]	25/10/06	653.8	653.8	651.4	651.4	-0.9	-0.14	1,260	-
[2857]	25/10/03	653.7	653.7	652.3	652.3	-0.5	-0.08	1,070	-
[2857]	25/10/02	653.8	653.8	651.8	652.8	+1.5	+0.23	2,590	-
[2857]	25/10/01	652.5	652.5	651.3	651.3	-0.9	-0.14	230	-
[2857]	25/09/30	653.3	653.3	652.1	652.2	+1.0	+0.15	260	-
[2857]	25/09/29	651.9	651.9	651.1	651.2	+1.0	+0.15	50,070	-
[2857]	25/09/26	651.0	651.0	649.5	650.2	-0.9	-0.14	610	-
[2857]	25/09/25	651.1	651.1	651.1	651.1	+1.0	+0.15	790	-
[2857]	25/09/24	651.5	651.5	650.1	650.1	+0.2	+0.03	480	-
[2857]	25/09/22	649.7	650.8	649.7	649.9	-1.6	-0.25	420	-
[2857]	25/09/19	653.5	653.5	651.1	651.5	-1.3	-0.20	2,070	-
[2857]	25/09/18	653.8	654.1	652.8	652.8	+0.4	+0.06	830	-
[2857]	25/09/17	656.9	656.9	652.4	652.4	-0.9	-0.14	390	-
[2857]	25/09/16	656.7	656.7	653.0	653.3	+0.1	+0.02	2,280	-
[2857]	25/09/12	654.7	654.7	653.2	653.2	-1.7	-0.26	570	-
[2857]	25/09/11	655.1	655.1	653.8	654.9	+0.4	+0.06	6,110	-
[2857]	25/09/10	654.8	654.8	654.5	654.5	+0.9	+0.14	490	-
[2857]	25/09/09	653.9	654.5	653.6	653.6	+1.0	+0.15	1,270	-
[2857]	25/09/08	654.1	654.1	652.6	652.6	0.0	0.00	640	-
[2857]	25/09/05	652.9	652.9	651.3	652.6	+1.8	+0.28	640	-