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
[2858]	26/10/29	1,487	1,494	1,462	1,490	+28.0	+1.92	3,153	-
[2858]	26/10/28	1,480	1,484	1,462	1,462	0	+0.00	246	-
[2858]	26/10/27	1,459	1,465	1,454	1,462	+22.0	+1.53	469	-
[2858]	26/10/26	1,433	1,449	1,428	1,440	-23.0	-1.57	2,800	-
[2858]	26/10/23	1,441	1,463	1,417	1,463	-21.0	-1.42	2,178	-
[2858]	26/10/22	1,499	1,499	1,449	1,484	-20.0	-1.33	1,704	-
[2858]	26/10/21	1,546	1,546	1,492	1,504	+16.0	+1.08	853	-
[2858]	26/10/20	1,505	1,505	1,477	1,488	-13.0	-0.87	754	-
[2858]	26/10/19	1,521	1,521	1,474	1,501	-16.0	-1.05	1,935	-
[2858]	26/10/16	1,531	1,531	1,502	1,517	+17.0	+1.13	5,447	-
[2858]	26/10/15	1,502	1,520	1,480	1,500	-5.0	-0.33	5,028	-
[2858]	26/10/14	1,548	1,570	1,486	1,505	-44.0	-2.84	7,986	-
[2858]	26/10/13	1,580	1,580	1,533	1,549	-17.0	-1.09	3,353	-
[2858]	26/10/09	1,550	1,566	1,549	1,566	+15.0	+0.97	795	-
[2858]	26/10/08	1,525	1,552	1,525	1,551	0	+0.00	1,739	-
[2858]	26/10/07	1,551	1,551	1,549	1,551	-1.0	-0.06	4,299	-
[2858]	26/10/06	1,550	1,552	1,549	1,552	+2.0	+0.13	397	-
[2858]	26/10/05	1,566	1,566	1,535	1,550	+3.0	+0.19	369	-
[2858]	26/10/02	1,563	1,563	1,545	1,547	-1.0	-0.06	325	-
[2858]	26/10/01	1,574	1,574	1,543	1,548	+8.0	+0.52	344	-
[2858]	26/09/30	1,532	1,540	1,532	1,540	+18.0	+1.18	682	-
[2858]	26/09/29	1,533	1,533	1,517	1,522	-1.0	-0.07	1,054	-
[2858]	26/09/28	1,533	1,533	1,523	1,523	-3.0	-0.20	842	-
[2858]	26/09/25	1,528	1,528	1,517	1,526	+8.0	+0.53	214	-
[2858]	26/09/24	1,528	1,528	1,501	1,518	+11.0	+0.73	1,366	-
[2858]	26/09/18	1,488	1,509	1,488	1,507	+20.0	+1.34	494	-
[2858]	26/09/17	1,498	1,498	1,485	1,487	+6.0	+0.41	280	-
[2858]	26/09/16	1,499	1,499	1,473	1,481	+7.0	+0.47	1,044	-
[2858]	26/09/15	1,500	1,500	1,465	1,474	0	+0.00	269	-
[2858]	26/09/14	1,500	1,500	1,456	1,474	-16.0	-1.07	1,684	-
[2858]	26/09/11	1,543	1,549	1,450	1,490	-13.0	-0.86	1,329	-
[2858]	26/09/10	1,510	1,510	1,482	1,503	-2.0	-0.13	1,605	-
[2858]	26/09/09	1,528	1,528	1,502	1,505	-25.0	-1.63	1,479	-
[2858]	26/09/08	1,535	1,540	1,512	1,530	-5.0	-0.33	227	-
[2858]	26/09/07	1,520	1,537	1,520	1,535	+35.0	+2.33	2,298	-
[2858]	26/09/04	1,489	1,504	1,488	1,500	+25.0	+1.69	464	-
[2858]	26/09/03	1,497	1,497	1,471	1,475	-22.0	-1.47	595	-
[2858]	26/09/02	1,520	1,520	1,482	1,497	-34.0	-2.22	1,314	-
[2858]	26/09/01	1,523	1,531	1,512	1,531	+7.0	+0.46	824	-
[2858]	26/08/31	1,534	1,534	1,489	1,524	-11.0	-0.72	827	-
[2858]	26/08/28	1,528	1,535	1,518	1,535	+6.0	+0.39	1,177	-
[2858]	26/08/27	1,529	1,530	1,510	1,529	+10.0	+0.66	181	-
[2858]	26/08/26	1,519	1,519	1,500	1,519	+7.0	+0.46	248	-
[2858]	26/08/25	1,499	1,512	1,483	1,512	+12.0	+0.80	1,459	-
[2858]	26/08/24	1,517	1,519	1,498	1,500	-10.0	-0.66	1,495	-
[2858]	26/08/21	1,517	1,517	1,477	1,510	-8.0	-0.53	459	-
[2858]	26/08/20	1,530	1,530	1,495	1,518	-16.0	-1.04	1,218	-
[2858]	26/08/19	1,510	1,534	1,485	1,534	-15.0	-0.97	1,064	-
[2858]	26/08/18	1,555	1,555	1,525	1,549	-6.0	-0.39	900	-
[2858]	26/08/17	1,574	1,574	1,538	1,555	+9.0	+0.58	382	-
[2858]	26/08/14	1,560	1,561	1,532	1,546	-13.0	-0.83	188	-
[2858]	26/08/13	1,555	1,559	1,555	1,559	+15.0	+0.97	1,389	-
[2858]	26/08/12	1,528	1,544	1,528	1,544	+17.0	+1.11	472	-
[2858]	26/08/10	1,523	1,528	1,517	1,527	+27.0	+1.80	195	-
[2858]	26/08/07	1,505	1,505	1,485	1,500	+2.0	+0.13	658	-
[2858]	26/08/06	1,508	1,508	1,439	1,498	-10.0	-0.66	638	-
[2858]	26/08/05	1,498	1,508	1,493	1,508	+45.0	+3.08	1,407	-
[2858]	26/08/04	1,480	1,480	1,436	1,463	-7.0	-0.48	97	-
[2858]	26/08/03	1,480	1,480	1,422	1,470	-3.0	-0.20	320	-
[2858]	26/07/31	1,496	1,496	1,457	1,473	+47.0	+3.30	7,228	-
[2858]	26/07/30	1,392	1,435	1,392	1,426	+7.0	+0.49	949	-
[2858]	26/07/29	1,420	1,450	1,376	1,419	-31.0	-2.14	3,729	-
[2858]	26/07/28	1,458	1,458	1,410	1,450	-19.0	-1.29	1,662	-
[2858]	26/07/27	1,479	1,479	1,455	1,469	-19.0	-1.28	699	-
[2858]	26/07/24	1,488	1,488	1,455	1,488	0	+0.00	2,244	-
[2858]	26/07/23	1,500	1,500	1,488	1,488	+7.0	+0.47	693	-
[2858]	26/07/22	1,490	1,503	1,481	1,481	-1.0	-0.07	1,421	-
[2858]	26/07/21	1,478	1,483	1,459	1,482	+51.0	+3.56	296	-
[2858]	26/07/17	1,496	1,496	1,419	1,431	-67	-4.47	3,297	-
[2858]	26/07/16	1,500	1,500	1,489	1,498	-19	-1.25	2,240	-
[2858]	26/07/15	1,513	1,530	1,477	1,517	+15	+1.00	704	-
[2858]	26/07/14	1,505	1,505	1,490	1,502	+7	+0.47	451	-
[2858]	26/07/13	1,542	1,542	1,473	1,495	-46	-2.99	1,962	-
[2858]	26/07/10	1,545	1,545	1,507	1,541	+8	+0.52	1,270	-
[2858]	26/07/09	1,548	1,548	1,511	1,533	+1	+0.07	174	-
[2858]	26/07/08	1,545	1,545	1,511	1,532	+14	+0.92	527	-
[2858]	26/07/07	1,540	1,540	1,516	1,518	-2	-0.13	204	-
[2858]	26/07/06	1,521	1,521	1,500	1,520	+4	+0.26	57	-
[2858]	26/07/03	1,522	1,522	1,480	1,516	-7	-0.46	342	-
[2858]	26/07/02	1,529	1,529	1,490	1,523	+9	+0.59	664	-
[2858]	26/07/01	1,526	1,526	1,514	1,514	-2	-0.13	286	-
[2858]	26/06/30	1,540	1,540	1,490	1,516	+11	+0.73	667	-
[2858]	26/06/29	1,510	1,535	1,505	1,505	-11	-0.73	420	-
[2858]	26/06/26	1,518	1,518	1,495	1,516	+5	+0.33	924	-
[2858]	26/06/25	1,516	1,516	1,510	1,511	-1	-0.07	1,004	-
[2858]	26/06/24	1,495	1,512	1,495	1,512	-3	-0.20	889	-
[2858]	26/06/23	1,519	1,519	1,498	1,515	+4	+0.26	415	-
[2858]	26/06/22	1,480	1,529	1,480	1,511	-9	-0.59	2,617	-
[2858]	26/06/19	1,507	1,520	1,507	1,520	+11	+0.73	691	-
[2858]	26/06/18	1,510	1,530	1,508	1,509	+2	+0.13	1,247	-
[2858]	26/06/17	1,499	1,507	1,499	1,507	+14	+0.94	2,113	-
[2858]	26/06/16	1,543	1,543	1,493	1,493	-32	-2.10	2,009	-
[2858]	26/06/15	1,490	1,530	1,490	1,525	+10	+0.66	2,668	-
[2858]	26/06/12	1,510	1,516	1,504	1,515	+16	+1.07	1,883	-
[2858]	26/06/11	1,511	1,511	1,473	1,499	+18	+1.22	2,252	-
[2858]	26/06/10	1,460	1,485	1,460	1,481	-6	-0.40	283	-
[2858]	26/06/09	1,472	1,487	1,472	1,487	+15	+1.02	2,131	-
[2858]	26/06/08	1,520	1,526	1,466	1,472	-16	-1.08	15,873	-
[2858]	26/06/05	1,510	1,510	1,486	1,488	+1	+0.07	129	-
[2858]	26/06/04	1,495	1,495	1,486	1,487	-2	-0.13	190	-
[2858]	26/06/03	1,490	1,490	1,486	1,489	+8	+0.54	1,669	-
[2858]	26/06/02	1,465	1,495	1,465	1,481	+19	+1.30	417	-
[2858]	26/06/01	1,482	1,495	1,450	1,462	-20	-1.35	333	-
[2858]	26/05/29	1,494	1,494	1,462	1,482	+10	+0.68	616	-
[2858]	26/05/28	1,503	1,503	1,464	1,472	-16	-1.08	1,563	-
[2858]	26/05/27	1,509	1,509	1,467	1,488	+4	+0.27	711	-
[2858]	26/05/26	1,503	1,503	1,460	1,484	+9	+0.61	1,535	-
[2858]	26/05/25	1,460	1,475	1,460	1,475	+19	+1.30	1,361	-
[2858]	26/05/22	1,447	1,456	1,445	1,456	+17.0	+1.18	3,454	-
[2858]	26/05/21	1,426	1,440	1,426	1,439	+13.0	+0.91	1,489	-
[2858]	26/05/20	1,412	1,426	1,388	1,426	+15.0	+1.06	1,919	-
[2858]	26/05/19	1,450	1,450	1,411	1,411	-19.0	-1.33	580	-
[2858]	26/05/18	1,500	1,503	1,418	1,430	-44.0	-2.99	9,719	-
[2858]	26/05/15	1,475	1,475	1,446	1,474	+14.0	+0.96	84	-
[2858]	26/05/14	1,455	1,460	1,455	1,460	+12.0	+0.83	3,201	-
[2858]	26/05/13	1,410	1,448	1,410	1,448	+8.0	+0.56	2,098	-
[2858]	26/05/12	1,525	1,525	1,439	1,440	-80.0	-5.26	3,225	-
[2858]	26/05/11	1,563	1,563	1,501	1,520	-3.0	-0.20	111	-
[2858]	26/05/08	1,495	1,523	1,494	1,523	+25.0	+1.67	306	-
[2858]	26/05/07	1,426	1,525	1,426	1,498	+57.0	+3.96	10,996	-
[2858]	26/05/01	1,440	1,441	1,435	1,441	+1.0	+0.07	3,954	-
[2858]	26/04/30	1,454	1,454	1,432	1,440	+3.0	+0.21	245	-
[2858]	26/04/28	1,437	1,437	1,433	1,437	0	+0.00	529	-
[2858]	26/04/27	1,442	1,442	1,430	1,437	-5	-0.35	612	-
[2858]	26/04/24	1,434	1,442	1,427	1,442	+14	+0.98	526	-
[2858]	26/04/23	1,422	1,429	1,422	1,428	-7	-0.49	319	-
[2858]	26/04/22	1,416	1,435	1,416	1,435	-3	-0.21	2,136	-
[2858]	26/04/21	1,435	1,438	1,425	1,438	+14	+0.98	708	-
[2858]	26/04/20	1,435	1,435	1,422	1,424	-25	-1.73	1,567	-
[2858]	26/04/17	1,457	1,457	1,423	1,449	+22	+1.54	1,642	-
[2858]	26/04/16	1,450	1,450	1,424	1,427	-10	-0.70	2,230	-
[2858]	26/04/15	1,437	1,437	1,419	1,437	+19	+1.34	731	-
[2858]	26/04/14	1,408	1,419	1,408	1,418	+14	+1.00	859	-
[2858]	26/04/13	1,404	1,405	1,399	1,404	-1	-0.07	1,155	-
[2858]	26/04/10	1,400	1,407	1,400	1,405	+7	+0.50	3,138	-
[2858]	26/04/09	1,404	1,404	1,372	1,398	+42	+3.10	1,307	-
[2858]	26/04/08	1,382	1,396	1,356	1,356	-5	-0.37	14,662	-
[2858]	26/04/07	1,373	1,373	1,356	1,361	0	0.00	143	-
[2858]	26/04/06	1,364	1,370	1,358	1,361	+7	+0.52	802	-
[2858]	26/04/03	1,365	1,365	1,349	1,354	-1	-0.07	219	-
[2858]	26/04/02	1,360	1,367	1,334	1,355	-1	-0.07	1,726	-
[2858]	26/04/01	1,353	1,356	1,344	1,356	+33	+2.49	306	-
[2858]	26/03/31	1,332	1,332	1,295	1,323	-17	-1.27	553	-
[2858]	26/03/30	1,281	1,340	1,281	1,340	+2	+0.15	645	-
[2858]	26/03/27	1,290	1,342	1,290	1,338	+48	+3.72	1,531	-
[2858]	26/03/26	1,324	1,324	1,290	1,290	-14	-1.07	186	-
[2858]	26/03/25	1,320	1,355	1,294	1,304	+5	+0.38	1,886	-
[2858]	26/03/24	1,326	1,333	1,290	1,299	+33	+2.61	1,998	-
[2858]	26/03/23	1,279	1,298	1,250	1,266	-43	-3.28	1,147	-
[2858]	26/03/19	1,303	1,323	1,303	1,309	-24	-1.80	3,509	-
[2858]	26/03/18	1,356	1,356	1,333	1,333	-12	-0.89	793	-
[2858]	26/03/17	1,365	1,365	1,305	1,345	+10	+0.75	632	-
[2858]	26/03/16	1,368	1,370	1,335	1,335	-5	-0.37	275	-
[2858]	26/03/13	1,369	1,373	1,337	1,340	-34	-2.47	2,823	-
[2858]	26/03/12	1,375	1,375	1,362	1,374	+2	+0.15	520	-
[2858]	26/03/11	1,350	1,375	1,348	1,372	+64	+4.89	1,193	-
[2858]	26/03/10	1,330	1,353	1,308	1,308	+1	+0.08	1,707	-
[2858]	26/03/09	1,320	1,320	1,272	1,307	-63	-4.60	12,734	-
[2858]	26/03/06	1,364	1,370	1,345	1,370	+20	+1.48	739	-
[2858]	26/03/05	1,332	1,388	1,332	1,350	+20	+1.50	3,822	-
[2858]	26/03/04	1,370	1,370	1,320	1,330	-47	-3.41	9,242	-
[2858]	26/03/03	1,405	1,405	1,376	1,377	-27	-1.92	5,733	-
[2858]	26/03/02	1,410	1,420	1,394	1,404	-11	-0.78	4,387	-
[2858]	26/02/27	1,409	1,415	1,406	1,415	+8	+0.57	2,232	-
[2858]	26/02/26	1,414	1,414	1,407	1,407	-1	-0.07	878	-
[2858]	26/02/25	1,400	1,410	1,400	1,408	+18	+1.29	644	-
[2858]	26/02/24	1,385	1,395	1,384	1,390	+5	+0.36	610	-
[2858]	26/02/20	1,394	1,394	1,381	1,385	-10	-0.72	427	-
[2858]	26/02/19	1,390	1,395	1,390	1,395	+7	+0.50	1,235	-
[2858]	26/02/18	1,383	1,389	1,382	1,388	+13	+0.95	1,730	-
[2858]	26/02/17	1,377	1,389	1,329	1,375	-6	-0.43	919	-
[2858]	26/02/16	1,400	1,400	1,377	1,381	-4	-0.29	1,405	-
[2858]	26/02/13	1,379	1,450	1,366	1,385	+5	+0.36	1,462	-
[2858]	26/02/12	1,375	1,382	1,375	1,380	-1	-0.07	1,183	-
[2858]	26/02/10	1,390	1,390	1,376	1,381	+5	+0.36	3,274	-
[2858]	26/02/09	1,430	1,430	1,376	1,376	+11	+0.81	1,054	-
[2858]	26/02/06	1,367	1,368	1,362	1,365	-2	-0.15	2,094	-
[2858]	26/02/05	1,390	1,390	1,365	1,367	-1	-0.07	863	-
[2858]	26/02/04	1,373	1,373	1,367	1,368	-1	-0.07	903	-
[2858]	26/02/03	1,355	1,371	1,355	1,369	+9	+0.66	4,963	-
[2858]	26/02/02	1,343	1,372	1,343	1,360	-1	-0.07	393	-
[2858]	26/01/30	1,372	1,372	1,361	1,361	-4	-0.29	18	-
[2858]	26/01/29	1,372	1,372	1,363	1,365	+15	+1.11	1,629	-
[2858]	26/01/28	1,390	1,390	1,350	1,350	-10	-0.74	3,711	-
[2858]	26/01/27	1,352	1,362	1,352	1,360	+2	+0.15	6,352	-
[2858]	26/01/26	1,365	1,365	1,356	1,358	+13	+0.97	1,978	-
[2858]	26/01/23	1,363	1,365	1,345	1,345	-17	-1.25	2,253	-
[2858]	26/01/22	1,368	1,368	1,332	1,362	+4	+0.29	5,211	-
[2858]	26/01/21	1,350	1,358	1,350	1,358	-11	-0.80	4,368	-
[2858]	26/01/20	1,369	1,369	1,356	1,369	-1	-0.07	417	-
[2858]	26/01/19	1,375	1,375	1,358	1,370	+6	+0.44	377	-
[2858]	26/01/16	1,363	1,364	1,362	1,364	+3	+0.22	393	-
[2858]	26/01/15	1,368	1,368	1,360	1,361	-7	-0.51	4,151	-
[2858]	26/01/14	1,375	1,375	1,361	1,368	+4	+0.29	3,087	-
[2858]	26/01/13	1,379	1,379	1,359	1,364	+9	+0.66	1,433	-
[2858]	26/01/09	1,368	1,368	1,340	1,355	+12	+0.89	2,338	-
[2858]	26/01/08	1,365	1,365	1,340	1,343	-27	-1.97	141	-
[2858]	26/01/07	1,380	1,380	1,340	1,370	0	0.00	1,090	-
[2858]	26/01/06	1,376	1,376	1,339	1,370	+21	+1.56	530	-
[2858]	26/01/05	1,340	1,349	1,338	1,349	+9	+0.67	2,116	-
[2858]	25/12/30	1,363	1,399	1,327	1,340	-24	-1.76	1,810	-
[2858]	25/12/29	1,350	1,364	1,328	1,364	+31	+2.33	1,499	-
[2858]	25/12/26	1,338	1,338	1,329	1,333	+7	+0.53	629	-
[2858]	25/12/25	1,326	1,327	1,322	1,326	0	0.00	1,275	-
[2858]	25/12/24	1,335	1,337	1,324	1,326	+2	+0.15	2,708	-
[2858]	25/12/23	1,310	1,325	1,310	1,324	+15	+1.15	1,190	-
[2858]	25/12/22	1,323	1,323	1,309	1,309	0	0.00	234	-
[2858]	25/12/19	1,310	1,310	1,257	1,309	+12	+0.93	359	-
[2858]	25/12/18	1,303	1,303	1,288	1,297	-7	-0.54	188	-
[2858]	25/12/17	1,312	1,312	1,296	1,304	+5	+0.38	1,195	-
[2858]	25/12/16	1,311	1,311	1,299	1,299	-13	-0.99	756	-
[2858]	25/12/15	1,290	1,312	1,290	1,312	0	0.00	95	-
[2858]	25/12/12	1,315	1,315	1,308	1,312	+12	+0.92	1,616	-
[2858]	25/12/11	1,305	1,312	1,294	1,300	-4	-0.31	3,285	-
[2858]	25/12/10	1,314	1,314	1,304	1,304	-1	-0.08	803	-
[2858]	25/12/09	1,304	1,309	1,304	1,305	+1	+0.08	913	-
[2858]	25/12/08	1,282	1,304	1,282	1,304	+3	+0.23	438	-
[2858]	25/12/05	1,310	1,310	1,297	1,301	-9	-0.69	368	-
[2858]	25/12/04	1,280	1,310	1,280	1,310	+18	+1.39	938	-
[2858]	25/12/03	1,297	1,297	1,284	1,292	+14	+1.10	857	-
[2858]	25/12/02	1,273	1,282	1,273	1,278	+6	+0.47	819	-
[2858]	25/12/01	1,288	1,292	1,272	1,272	-19	-1.47	882	-
[2858]	25/11/28	1,294	1,294	1,288	1,291	+2	+0.16	25	-
[2858]	25/11/27	1,285	1,290	1,285	1,289	+14	+1.10	233	-
[2858]	25/11/26	1,274	1,277	1,272	1,275	+35	+2.82	512	-
[2858]	25/11/25	1,311	1,311	1,240	1,240	-11	-0.88	1,527	-
[2858]	25/11/21	1,284	1,284	1,249	1,251	-23	-1.81	1,784	-
[2858]	25/11/20	1,274	1,285	1,274	1,274	+22	+1.76	1,011	-
[2858]	25/11/19	1,282	1,282	1,245	1,252	-2	-0.16	387	-
[2858]	25/11/18	1,299	1,389	1,252	1,254	-44	-3.39	3,984	-
[2858]	25/11/17	1,298	1,298	1,237	1,298	+14	+1.09	268	-
[2858]	25/11/14	1,268	1,303	1,246	1,284	+2	+0.16	641	-
[2858]	25/11/13	1,282	1,282	1,280	1,282	+1	+0.08	594	-
[2858]	25/11/12	1,281	1,281	1,279	1,281	+1	+0.08	3,121	-
[2858]	25/11/11	1,280	1,280	1,278	1,280	+1	+0.08	657	-
[2858]	25/11/10	1,276	1,279	1,276	1,279	+11	+0.87	214	-
[2858]	25/11/07	1,271	1,271	1,268	1,268	-5	-0.39	31	-
[2858]	25/11/06	1,272	1,275	1,271	1,273	+6	+0.47	404	-
[2858]	25/11/05	1,271	1,271	1,255	1,267	-8	-0.63	283	-
[2858]	25/11/04	1,278	1,279	1,275	1,275	-1	-0.08	2,005	-
[2858]	25/10/31	1,277	1,277	1,275	1,276	+5	+0.39	37	-
[2858]	25/10/30	1,273	1,276	1,271	1,271	-3	-0.24	560	-
[2858]	25/10/29	1,273	1,275	1,272	1,274	+6	+0.47	1,252	-
[2858]	25/10/28	1,268	1,271	1,268	1,268	-3	-0.24	1,950	-
[2858]	25/10/27	1,268	1,271	1,266	1,271	+11	+0.87	1,314	-
[2858]	25/10/24	1,258	1,260	1,255	1,260	+10	+0.80	166	-
[2858]	25/10/23	1,250	1,251	1,246	1,250	-26	-2.04	735	-
[2858]	25/10/22	1,275	1,278	1,266	1,276	+5	+0.39	1,158	-
[2858]	25/10/21	1,279	1,279	1,271	1,271	+4	+0.32	1,285	-
[2858]	25/10/20	1,260	1,268	1,258	1,267	+25	+2.01	1,696	-
[2858]	25/10/17	1,248	1,253	1,241	1,242	-15	-1.19	1,211	-
[2858]	25/10/16	1,253	1,257	1,251	1,257	+10	+0.80	2,849	-
[2858]	25/10/15	1,247	1,249	1,239	1,247	+17	+1.38	3,833	-
[2858]	25/10/14	1,300	1,300	1,224	1,230	-70	-5.38	6,377	-
[2858]	25/10/10	1,271	1,500	1,270	1,300	+27	+2.12	2,459	-
[2858]	25/10/09	1,275	1,275	1,273	1,273	0	0.00	2,205	-
[2858]	25/10/08	1,273	1,274	1,273	1,273	-2	-0.16	943	-
[2858]	25/10/07	1,272	1,275	1,272	1,275	+1	+0.08	845	-
[2858]	25/10/06	1,274	1,275	1,272	1,274	+7	+0.55	1,540	-
[2858]	25/10/03	1,265	1,269	1,265	1,267	+6	+0.48	6,206	-
[2858]	25/10/02	1,261	1,264	1,259	1,261	+2	+0.16	212	-
[2858]	25/10/01	1,254	1,259	1,254	1,259	-3	-0.24	309	-
[2858]	25/09/30	1,260	1,262	1,258	1,262	+1	+0.08	358	-
[2858]	25/09/29	1,263	1,263	1,260	1,261	+1	+0.08	388	-
[2858]	25/09/26	1,263	1,264	1,260	1,260	-3	-0.24	244	-
[2858]	25/09/25	1,263	1,264	1,261	1,263	+3	+0.24	518	-
[2858]	25/09/24	1,260	1,260	1,258	1,260	+1	+0.08	4,615	-
[2858]	25/09/22	1,247	1,260	1,247	1,259	+6	+0.48	175	-
[2858]	25/09/19	1,261	1,261	1,246	1,253	-4	-0.32	215	-
[2858]	25/09/18	1,252	1,257	1,250	1,257	+6	+0.48	14	-
[2858]	25/09/17	1,250	1,252	1,250	1,251	0	0.00	73	-
[2858]	25/09/16	1,250	1,256	1,247	1,251	-9	-0.71	4,635	-
[2858]	25/09/12	1,252	1,260	1,250	1,260	+6	+0.48	2,819	-
[2858]	25/09/11	1,255	1,255	1,253	1,254	0	0.00	264	-
[2858]	25/09/10	1,265	1,265	1,251	1,254	+1	+0.08	362	-
[2858]	25/09/09	1,264	1,284	1,253	1,253	0	0.00	4,610	-
[2858]	25/09/08	1,241	1,253	1,241	1,253	+2	+0.16	973	-
[2858]	25/09/05	1,255	1,255	1,250	1,251	0	0.00	1,343	-