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
[2859]	26/10/29	3,093	3,111	3,093	3,098	+7.0	+0.23	7,755	-
[2859]	26/10/28	3,077	3,101	3,077	3,091	+14.0	+0.45	430	-
[2859]	26/10/27	3,100	3,100	3,069	3,077	+15.0	+0.49	1,839	-
[2859]	26/10/26	3,065	3,065	3,053	3,062	-6.0	-0.20	676	-
[2859]	26/10/23	3,070	3,075	3,054	3,068	-29.0	-0.94	2,505	-
[2859]	26/10/22	3,089	3,106	3,089	3,097	+3.0	+0.10	427	-
[2859]	26/10/21	3,138	3,138	3,086	3,094	+26.0	+0.85	544	-
[2859]	26/10/20	3,070	3,080	3,063	3,068	-48.0	-1.54	660	-
[2859]	26/10/19	3,125	3,125	3,100	3,116	-6.0	-0.19	1,535	-
[2859]	26/10/16	3,116	3,127	3,109	3,122	+22.0	+0.71	5,465	-
[2859]	26/10/15	3,117	3,117	3,076	3,100	-7.0	-0.23	14,128	-
[2859]	26/10/14	3,115	3,115	3,104	3,107	-3.0	-0.10	4,079	-
[2859]	26/10/13	3,111	3,112	3,099	3,110	+7.0	+0.23	992	-
[2859]	26/10/09	3,095	3,103	3,092	3,103	+9.0	+0.29	562	-
[2859]	26/10/08	3,104	3,110	3,089	3,094	-43.0	-1.37	1,136	-
[2859]	26/10/07	3,140	3,140	3,130	3,137	-14.0	-0.44	832	-
[2859]	26/10/06	3,165	3,170	3,146	3,151	+9.0	+0.29	1,875	-
[2859]	26/10/05	3,164	3,164	3,133	3,142	+17.0	+0.54	2,839	-
[2859]	26/10/02	3,140	3,140	3,107	3,125	-23.0	-0.73	501	-
[2859]	26/10/01	3,179	3,179	3,139	3,148	-49.0	-1.53	1,032	-
[2859]	26/09/30	3,205	3,205	3,195	3,197	+16.0	+0.50	1,265	-
[2859]	26/09/29	3,209	3,209	3,181	3,181	+4.0	+0.13	2,516	-
[2859]	26/09/28	3,195	3,195	3,173	3,177	0	+0.00	10,567	-
[2859]	26/09/25	3,160	3,179	3,160	3,177	+26.0	+0.83	776	-
[2859]	26/09/24	3,165	3,165	3,151	3,151	-18.0	-0.57	945	-
[2859]	26/09/18	3,178	3,178	3,161	3,169	+1.0	+0.03	164	-
[2859]	26/09/17	3,184	3,184	3,167	3,168	+20.0	+0.64	154	-
[2859]	26/09/16	3,159	3,159	3,142	3,148	-4.0	-0.13	1,026	-
[2859]	26/09/15	3,160	3,161	3,142	3,152	-22.0	-0.69	898	-
[2859]	26/09/14	3,165	3,180	3,165	3,174	+16.0	+0.51	63,477	-
[2859]	26/09/11	3,180	3,180	3,144	3,158	-24.0	-0.75	510	-
[2859]	26/09/10	3,175	3,186	3,174	3,182	-23.0	-0.72	771	-
[2859]	26/09/09	3,210	3,214	3,204	3,205	-6.0	-0.19	1,791	-
[2859]	26/09/08	3,225	3,230	3,211	3,211	-2.0	-0.06	252	-
[2859]	26/09/07	3,218	3,218	3,202	3,213	-1.0	-0.03	184	-
[2859]	26/09/04	3,201	3,214	3,198	3,214	+18.0	+0.56	39	-
[2859]	26/09/03	3,205	3,205	3,195	3,196	+1.0	+0.03	94	-
[2859]	26/09/02	3,225	3,225	3,185	3,195	-40.0	-1.24	369	-
[2859]	26/09/01	3,239	3,239	3,225	3,235	-20.0	-0.61	1,568	-
[2859]	26/08/31	3,269	3,269	3,239	3,255	+13.0	+0.40	4,705	-
[2859]	26/08/28	3,245	3,245	3,235	3,242	-29.0	-0.89	839	-
[2859]	26/08/27	3,300	3,300	3,252	3,271	+15.0	+0.46	7,476	-
[2859]	26/08/26	3,280	3,280	3,236	3,256	+6.0	+0.18	1,277	-
[2859]	26/08/25	3,280	3,280	3,238	3,250	+3.0	+0.09	1,712	-
[2859]	26/08/24	3,284	3,284	3,238	3,247	+17.0	+0.53	121	-
[2859]	26/08/21	3,263	3,263	3,225	3,230	-12.0	-0.37	153	-
[2859]	26/08/20	3,250	3,250	3,235	3,242	-9.0	-0.28	236	-
[2859]	26/08/19	3,261	3,261	3,244	3,251	-24.0	-0.73	328	-
[2859]	26/08/18	3,300	3,300	3,269	3,275	-13.0	-0.40	1,445	-
[2859]	26/08/17	3,293	3,299	3,286	3,288	-11.0	-0.33	237	-
[2859]	26/08/14	3,295	3,308	3,291	3,299	+5.0	+0.15	316	-
[2859]	26/08/13	3,300	3,305	3,286	3,294	+8.0	+0.24	1,021	-
[2859]	26/08/12	3,281	3,293	3,281	3,286	+5.0	+0.15	148	-
[2859]	26/08/10	3,285	3,286	3,267	3,281	+5.0	+0.15	592	-
[2859]	26/08/07	3,240	3,276	3,240	3,276	+10.0	+0.31	114	-
[2859]	26/08/06	3,271	3,271	3,257	3,266	-5.0	-0.15	439	-
[2859]	26/08/05	3,274	3,282	3,270	3,271	+16.0	+0.49	1,536	-
[2859]	26/08/04	3,255	3,255	3,235	3,255	+48.0	+1.50	258	-
[2859]	26/08/03	3,220	3,228	3,207	3,207	-4.0	-0.12	1,602	-
[2859]	26/07/31	3,195	3,216	3,190	3,211	+69.0	+2.20	2,076	-
[2859]	26/07/30	3,150	3,164	3,142	3,142	-21.0	-0.66	2,503	-
[2859]	26/07/29	3,199	3,199	3,150	3,163	+8.0	+0.25	153	-
[2859]	26/07/28	3,197	3,197	3,155	3,155	-34.0	-1.07	591	-
[2859]	26/07/27	3,180	3,189	3,164	3,189	+56.0	+1.79	4,812	-
[2859]	26/07/24	3,140	3,140	3,120	3,133	-39.0	-1.23	454	-
[2859]	26/07/23	3,198	3,198	3,172	3,172	+7.0	+0.22	1,430	-
[2859]	26/07/22	3,180	3,180	3,156	3,165	+20.0	+0.64	11,565	-
[2859]	26/07/21	3,137	3,145	3,119	3,145	+7.0	+0.22	161	-
[2859]	26/07/17	3,140	3,141	3,118	3,138	-27	-0.85	4,496	-
[2859]	26/07/16	3,165	3,173	3,152	3,165	+10	+0.32	1,202	-
[2859]	26/07/15	3,160	3,162	3,146	3,155	+16	+0.51	330	-
[2859]	26/07/14	3,162	3,162	3,119	3,139	-1	-0.03	10,416	-
[2859]	26/07/13	3,185	3,185	3,121	3,140	-11	-0.35	2,798	-
[2859]	26/07/10	3,177	3,177	3,146	3,151	-3	-0.10	478	-
[2859]	26/07/09	3,150	3,159	3,141	3,154	-26	-0.82	501	-
[2859]	26/07/08	3,204	3,204	3,178	3,180	-21	-0.66	255	-
[2859]	26/07/07	3,232	3,232	3,201	3,201	-25	-0.77	750	-
[2859]	26/07/06	3,225	3,235	3,213	3,226	+1	+0.03	1,744	-
[2859]	26/07/03	3,205	3,225	3,200	3,225	+61	+1.93	319	-
[2859]	26/07/02	3,190	3,190	3,159	3,164	-28	-0.88	328	-
[2859]	26/07/01	3,224	3,224	3,174	3,192	+38	+1.20	1,791	-
[2859]	26/06/30	3,155	3,155	3,144	3,154	+17	+0.54	179	-
[2859]	26/06/29	3,150	3,150	3,131	3,137	+11	+0.35	1,753	-
[2859]	26/06/26	3,155	3,155	3,112	3,126	-5	-0.16	449	-
[2859]	26/06/25	3,165	3,165	3,130	3,131	+2	+0.06	6,391	-
[2859]	26/06/24	3,149	3,149	3,129	3,129	-6	-0.19	1,336	-
[2859]	26/06/23	3,175	3,175	3,135	3,135	-29	-0.92	838	-
[2859]	26/06/22	3,165	3,165	3,150	3,164	-1	-0.03	1,668	-
[2859]	26/06/19	3,159	3,179	3,136	3,165	+5	+0.16	914	-
[2859]	26/06/18	3,165	3,179	3,145	3,160	+18	+0.57	7,699	-
[2859]	26/06/17	3,140	3,153	3,133	3,142	+6	+0.19	903	-
[2859]	26/06/16	3,158	3,158	3,130	3,136	-28	-0.88	5,422	-
[2859]	26/06/15	3,129	3,166	3,129	3,164	+65	+2.10	4,678	-
[2859]	26/06/12	3,094	3,119	3,092	3,099	+75	+2.48	4,659	-
[2859]	26/06/11	3,035	3,035	3,001	3,024	-28	-0.92	9,990	-
[2859]	26/06/10	3,060	3,062	3,037	3,052	+9	+0.30	541	-
[2859]	26/06/09	3,050	3,056	3,030	3,043	+33	+1.10	2,023	-
[2859]	26/06/08	3,033	3,040	2,994	3,010	-50	-1.63	22,487	-
[2859]	26/06/05	3,060	3,072	3,055	3,060	-35	-1.13	3,074	-
[2859]	26/06/04	3,099	3,099	3,070	3,095	-19	-0.61	387	-
[2859]	26/06/03	3,145	3,145	3,099	3,114	+24	+0.78	1,916	-
[2859]	26/06/02	3,096	3,096	3,072	3,090	+15	+0.49	1,188	-
[2859]	26/06/01	3,115	3,115	3,073	3,075	-13	-0.42	8,248	-
[2859]	26/05/29	3,093	3,098	3,078	3,088	+23	+0.75	317	-
[2859]	26/05/28	3,082	3,095	3,057	3,065	-32	-1.03	2,561	-
[2859]	26/05/27	3,128	3,128	3,095	3,097	-23	-0.74	1,277	-
[2859]	26/05/26	3,119	3,124	3,112	3,120	+25	+0.81	3,271	-
[2859]	26/05/25	3,090	3,103	3,086	3,095	+26	+0.85	3,001	-
[2859]	26/05/22	3,040	3,075	3,040	3,069	+32.0	+1.05	1,478	-
[2859]	26/05/21	3,049	3,055	3,034	3,037	+48.0	+1.61	933	-
[2859]	26/05/20	2,998	2,998	2,972	2,989	+6.0	+0.20	255	-
[2859]	26/05/19	2,994	2,998	2,977	2,983	+47.0	+1.60	3,826	-
[2859]	26/05/18	2,959	2,959	2,929	2,936	-49.0	-1.64	2,557	-
[2859]	26/05/15	3,032	3,032	2,971	2,985	-10.0	-0.33	933	-
[2859]	26/05/14	2,990	3,006	2,990	2,995	+18.0	+0.60	803	-
[2859]	26/05/13	2,976	2,986	2,970	2,977	+1.0	+0.03	332	-
[2859]	26/05/12	3,004	3,004	2,976	2,976	-23.0	-0.77	549	-
[2859]	26/05/11	3,043	3,043	2,995	2,999	-24.0	-0.79	1,066	-
[2859]	26/05/08	3,035	3,035	3,011	3,023	-46.0	-1.50	1,366	-
[2859]	26/05/07	3,075	3,075	3,062	3,069	+82.0	+2.75	3,193	-
[2859]	26/05/01	2,984	2,998	2,983	2,987	+75.0	+2.58	2,626	-
[2859]	26/04/30	2,973	2,973	2,911	2,912	-64.0	-2.15	921	-
[2859]	26/04/28	2,988	2,988	2,967	2,976	-4.0	-0.13	1,074	-
[2859]	26/04/27	3,015	3,015	2,980	2,980	-1	-0.03	1,359	-
[2859]	26/04/24	2,979	2,981	2,961	2,981	-2	-0.07	746	-
[2859]	26/04/23	3,014	3,014	2,955	2,983	-31	-1.03	4,746	-
[2859]	26/04/22	3,005	3,014	3,004	3,014	-28	-0.92	176	-
[2859]	26/04/21	3,036	3,049	3,034	3,042	+21	+0.70	1,776	-
[2859]	26/04/20	3,050	3,050	3,021	3,021	+21	+0.70	4,106	-
[2859]	26/04/17	3,050	3,050	2,990	3,000	-23	-0.76	2,191	-
[2859]	26/04/16	3,040	3,040	3,006	3,023	+8	+0.27	866	-
[2859]	26/04/15	3,035	3,035	3,013	3,015	+19	+0.63	2,416	-
[2859]	26/04/14	3,004	3,006	2,994	2,996	+42	+1.42	1,427	-
[2859]	26/04/13	2,981	2,981	2,947	2,954	-30	-1.01	20,540	-
[2859]	26/04/10	2,987	2,991	2,981	2,984	+16	+0.54	3,546	-
[2859]	26/04/09	2,996	2,996	2,965	2,968	-19	-0.64	1,376	-
[2859]	26/04/08	2,954	2,996	2,926	2,987	+117	+4.08	6,873	-
[2859]	26/04/07	2,914	2,914	2,868	2,870	-5	-0.17	9,199	-
[2859]	26/04/06	2,922	2,922	2,866	2,875	+53	+1.88	11,360	-
[2859]	26/04/03	2,905	2,905	2,822	2,822	-7	-0.25	202	-
[2859]	26/04/02	2,886	2,892	2,828	2,829	-47	-1.63	1,335	-
[2859]	26/04/01	2,864	2,876	2,846	2,876	+81	+2.90	591	-
[2859]	26/03/31	2,767	2,810	2,758	2,795	+36	+1.30	5,443	-
[2859]	26/03/30	2,725	2,760	2,724	2,759	-62	-2.20	2,662	-
[2859]	26/03/27	2,799	2,821	2,799	2,821	+3	+0.11	1,918	-
[2859]	26/03/26	2,863	2,863	2,815	2,818	-21	-0.74	1,451	-
[2859]	26/03/25	2,841	2,857	2,830	2,839	+48	+1.72	12,034	-
[2859]	26/03/24	2,826	2,826	2,772	2,791	+59	+2.16	4,694	-
[2859]	26/03/23	2,747	2,756	2,729	2,732	-114	-4.01	6,255	-
[2859]	26/03/19	2,860	2,883	2,839	2,846	-90	-3.07	7,051	-
[2859]	26/03/18	2,905	2,936	2,905	2,936	+58	+2.02	17,225	-
[2859]	26/03/17	2,920	2,920	2,878	2,878	-11	-0.38	1,387	-
[2859]	26/03/16	2,899	2,899	2,882	2,889	-11	-0.38	13,912	-
[2859]	26/03/13	2,889	2,905	2,885	2,900	+11	+0.38	2,842	-
[2859]	26/03/12	2,949	2,949	2,872	2,889	-34	-1.16	2,637	-
[2859]	26/03/11	2,923	2,943	2,921	2,923	+15	+0.52	9,405	-
[2859]	26/03/10	2,904	2,911	2,880	2,908	+90	+3.19	14,471	-
[2859]	26/03/09	2,838	2,866	2,782	2,818	-120	-4.08	26,323	-
[2859]	26/03/06	2,918	2,941	2,912	2,938	-2	-0.07	25,124	-
[2859]	26/03/05	3,099	3,106	2,938	2,940	+37	+1.27	3,029	-
[2859]	26/03/04	3,000	3,000	2,897	2,903	-92	-3.07	14,516	-
[2859]	26/03/03	3,015	3,023	2,989	2,995	-45	-1.48	10,887	-
[2859]	26/03/02	3,080	3,080	3,039	3,040	-69	-2.22	4,512	-
[2859]	26/02/27	3,120	3,120	3,099	3,109	-1	-0.03	814	-
[2859]	26/02/26	3,117	3,117	3,108	3,110	+12	+0.39	498	-
[2859]	26/02/25	3,097	3,100	3,087	3,098	+9	+0.29	4,981	-
[2859]	26/02/24	3,108	3,108	3,082	3,089	+25	+0.82	7,146	-
[2859]	26/02/20	3,085	3,085	3,057	3,064	-15	-0.49	686	-
[2859]	26/02/19	3,075	3,082	3,070	3,079	+32	+1.05	9,365	-
[2859]	26/02/18	3,042	3,049	3,039	3,047	+37	+1.23	1,690	-
[2859]	26/02/17	3,038	3,038	3,003	3,010	-10	-0.33	2,664	-
[2859]	26/02/16	3,033	3,033	3,013	3,020	-7	-0.23	6,680	-
[2859]	26/02/13	3,035	3,037	3,021	3,027	-38	-1.24	2,784	-
[2859]	26/02/12	3,058	3,067	3,056	3,065	+13	+0.43	2,201	-
[2859]	26/02/10	3,062	3,062	3,045	3,052	+16	+0.53	988	-
[2859]	26/02/09	3,042	3,047	3,031	3,036	+44	+1.47	792	-
[2859]	26/02/06	2,967	2,992	2,961	2,992	-26	-0.86	4,296	-
[2859]	26/02/05	3,015	3,023	3,008	3,018	-5	-0.17	5,128	-
[2859]	26/02/04	3,015	3,025	3,015	3,023	-22	-0.72	746	-
[2859]	26/02/03	3,037	3,050	3,031	3,045	+75	+2.53	3,877	-
[2859]	26/02/02	2,986	2,993	2,960	2,970	-16	-0.54	1,828	-
[2859]	26/01/30	2,988	2,998	2,985	2,986	-24	-0.80	21,303	-
[2859]	26/01/29	3,054	3,054	2,988	3,010	-33	-1.08	14,583	-
[2859]	26/01/28	3,021	3,050	3,020	3,043	+22	+0.73	3,321	-
[2859]	26/01/27	3,010	3,025	3,010	3,021	+23	+0.77	18,350	-
[2859]	26/01/26	3,000	3,000	2,984	2,998	-4	-0.13	2,456	-
[2859]	26/01/23	3,012	3,012	2,997	3,002	0	0.00	1,432	-
[2859]	26/01/22	3,006	3,017	3,002	3,002	+27	+0.91	1,978	-
[2859]	26/01/21	2,957	2,978	2,955	2,975	-3	-0.10	13,620	-
[2859]	26/01/20	3,006	3,006	2,974	2,978	-28	-0.93	8,127	-
[2859]	26/01/19	3,055	3,055	2,993	3,006	-30	-0.99	4,067	-
[2859]	26/01/16	3,060	3,060	3,036	3,036	-9	-0.30	1,182	-
[2859]	26/01/15	3,056	3,056	3,030	3,045	+3	+0.10	7,427	-
[2859]	26/01/14	3,067	3,067	3,031	3,042	-3	-0.10	1,568	-
[2859]	26/01/13	3,036	3,045	3,030	3,045	+56	+1.87	3,949	-
[2859]	26/01/09	2,999	2,999	2,988	2,989	+14	+0.47	873	-
[2859]	26/01/08	3,006	3,006	2,975	2,975	-25	-0.83	5,474	-
[2859]	26/01/07	3,016	3,016	2,993	3,000	+8	+0.27	8,550	-
[2859]	26/01/06	2,983	3,029	2,982	2,992	+24	+0.81	1,809	-
[2859]	26/01/05	2,960	2,973	2,955	2,968	+65	+2.24	2,148	-
[2859]	25/12/30	2,952	2,952	2,898	2,903	-7	-0.24	919	-
[2859]	25/12/29	2,901	2,911	2,896	2,910	-6	-0.21	1,258	-
[2859]	25/12/26	2,930	2,930	2,902	2,916	-14	-0.48	1,116	-
[2859]	25/12/25	2,902	2,930	2,889	2,930	+27	+0.93	4,758	-
[2859]	25/12/24	2,919	2,919	2,894	2,903	-1	-0.03	1,439	-
[2859]	25/12/23	2,935	2,935	2,900	2,904	-6	-0.21	12,227	-
[2859]	25/12/22	2,885	2,918	2,885	2,910	+25	+0.87	20,231	-
[2859]	25/12/19	2,892	2,892	2,871	2,885	+21	+0.73	411	-
[2859]	25/12/18	2,873	2,873	2,856	2,864	-26	-0.90	2,155	-
[2859]	25/12/17	2,915	2,915	2,884	2,890	+7	+0.24	822	-
[2859]	25/12/16	2,948	2,948	2,883	2,883	-21	-0.72	2,321	-
[2859]	25/12/15	2,898	2,910	2,894	2,904	-12	-0.41	2,147	-
[2859]	25/12/12	2,919	2,919	2,909	2,916	+42	+1.46	2,505	-
[2859]	25/12/11	2,923	2,923	2,873	2,874	-9	-0.31	1,317	-
[2859]	25/12/10	2,910	2,910	2,882	2,883	-7	-0.24	550	-
[2859]	25/12/09	2,924	2,924	2,890	2,890	+5	+0.17	1,059	-
[2859]	25/12/08	2,942	2,942	2,885	2,885	-7	-0.24	1,985	-
[2859]	25/12/05	2,884	2,909	2,882	2,892	-13	-0.45	1,127	-
[2859]	25/12/04	2,933	2,933	2,887	2,905	+22	+0.76	1,368	-
[2859]	25/12/03	2,925	2,925	2,882	2,883	+8	+0.28	1,212	-
[2859]	25/12/02	2,885	2,885	2,868	2,875	+8	+0.28	2,503	-
[2859]	25/12/01	2,869	2,882	2,850	2,867	-10	-0.35	4,338	-
[2859]	25/11/28	2,885	2,885	2,863	2,877	+10	+0.35	1,222	-
[2859]	25/11/27	2,870	2,870	2,861	2,867	+19	+0.67	2,433	-
[2859]	25/11/26	2,830	2,848	2,830	2,848	+47	+1.68	2,328	-
[2859]	25/11/25	2,806	2,829	2,794	2,801	+14	+0.50	1,690	-
[2859]	25/11/21	2,807	2,839	2,782	2,787	-53	-1.87	1,065	-
[2859]	25/11/20	2,852	2,853	2,834	2,840	+30	+1.07	10,414	-
[2859]	25/11/19	2,834	2,834	2,800	2,810	-19	-0.67	3,387	-
[2859]	25/11/18	2,875	2,875	2,817	2,829	-58	-2.01	3,459	-
[2859]	25/11/17	2,883	2,889	2,878	2,887	-18	-0.62	3,034	-
[2859]	25/11/14	2,902	2,910	2,899	2,905	-43	-1.46	13,508	-
[2859]	25/11/13	2,933	2,948	2,932	2,948	+31	+1.06	2,351	-
[2859]	25/11/12	2,925	2,925	2,907	2,917	+27	+0.93	1,933	-
[2859]	25/11/11	2,915	2,915	2,885	2,890	+25	+0.87	1,206	-
[2859]	25/11/10	2,887	2,887	2,855	2,865	+13	+0.46	4,330	-
[2859]	25/11/07	2,880	2,880	2,840	2,852	-20	-0.70	4,121	-
[2859]	25/11/06	2,881	2,883	2,871	2,872	+18	+0.63	1,360	-
[2859]	25/11/05	2,870	2,870	2,825	2,854	-1	-0.04	1,915	-
[2859]	25/11/04	2,873	2,878	2,855	2,855	-28	-0.97	2,533	-
[2859]	25/10/31	2,885	2,893	2,877	2,883	-5	-0.17	2,082	-
[2859]	25/10/30	2,889	2,903	2,886	2,888	+6	+0.21	6,769	-
[2859]	25/10/29	2,914	2,914	2,880	2,882	-8	-0.28	2,500	-
[2859]	25/10/28	2,897	2,897	2,884	2,890	+2	+0.07	1,192	-
[2859]	25/10/27	2,890	2,894	2,881	2,888	-5	-0.17	1,730	-
[2859]	25/10/24	2,875	2,895	2,871	2,893	+30	+1.05	3,384	-
[2859]	25/10/23	2,850	2,866	2,846	2,863	-5	-0.17	3,648	-
[2859]	25/10/22	2,876	2,876	2,866	2,868	-8	-0.28	1,170	-
[2859]	25/10/21	2,883	2,891	2,876	2,876	+15	+0.52	13,595	-
[2859]	25/10/20	2,857	2,869	2,850	2,861	+30	+1.06	5,839	-
[2859]	25/10/17	2,841	2,849	2,831	2,831	-2	-0.07	3,158	-
[2859]	25/10/16	2,864	2,864	2,830	2,833	-21	-0.74	3,635	-
[2859]	25/10/15	2,840	2,854	2,833	2,854	+54	+1.93	86,462	-
[2859]	25/10/14	2,827	2,836	2,800	2,800	-56	-1.96	2,526	-
[2859]	25/10/10	2,869	2,869	2,850	2,856	-10	-0.35	3,266	-
[2859]	25/10/09	2,863	2,875	2,858	2,866	+22	+0.77	62,164	-
[2859]	25/10/08	2,847	2,848	2,840	2,844	-8	-0.28	3,405	-
[2859]	25/10/07	2,853	2,860	2,851	2,852	-16	-0.56	5,983	-
[2859]	25/10/06	2,877	2,877	2,865	2,868	-8	-0.28	6,758	-
[2859]	25/10/03	2,872	2,877	2,867	2,876	+27	+0.95	1,701	-
[2859]	25/10/02	2,842	2,853	2,842	2,849	+44	+1.57	4,897	-
[2859]	25/10/01	2,814	2,814	2,801	2,805	+12	+0.43	8,244	-
[2859]	25/09/30	2,798	2,798	2,788	2,793	-4	-0.14	2,476	-
[2859]	25/09/29	2,793	2,802	2,792	2,797	+25	+0.90	11,453	-
[2859]	25/09/26	2,765	2,772	2,760	2,772	+2	+0.07	4,484	-
[2859]	25/09/25	2,777	2,777	2,770	2,770	-4	-0.14	1,147	-
[2859]	25/09/24	2,777	2,777	2,765	2,774	+6	+0.22	2,975	-
[2859]	25/09/22	2,777	2,777	2,767	2,768	+2	+0.07	3,024	-
[2859]	25/09/19	2,764	2,775	2,759	2,766	+33	+1.21	3,210	-
[2859]	25/09/18	2,738	2,738	2,723	2,733	+5	+0.18	15,896	-
[2859]	25/09/17	2,750	2,750	2,727	2,728	-30	-1.09	4,749	-
[2859]	25/09/16	2,748	2,762	2,748	2,758	+28	+1.03	2,058	-
[2859]	25/09/12	2,741	2,741	2,730	2,730	+9	+0.33	5,835	-
[2859]	25/09/11	2,741	2,741	2,715	2,721	-11	-0.40	2,978	-
[2859]	25/09/10	2,725	2,739	2,725	2,732	+13	+0.48	48,612	-
[2859]	25/09/09	2,724	2,724	2,715	2,719	+5	+0.18	930	-
[2859]	25/09/08	2,710	2,714	2,706	2,714	-16	-0.59	3,799	-
[2859]	25/09/05	2,749	2,749	2,718	2,730	+25	+0.92	1,461	-