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
[2860]	26/10/29	3,220	3,235	3,220	3,235	+33.0	+1.03	957	-
[2860]	26/10/28	3,212	3,219	3,201	3,202	+22.0	+0.69	257	-
[2860]	26/10/27	3,179	3,192	3,179	3,180	+19.0	+0.60	1,488	-
[2860]	26/10/26	3,155	3,162	3,152	3,161	-23.0	-0.72	479	-
[2860]	26/10/23	3,190	3,190	3,170	3,184	-9.0	-0.28	21,750	-
[2860]	26/10/22	3,204	3,207	3,193	3,193	+3.0	+0.09	39,351	-
[2860]	26/10/21	3,203	3,203	3,190	3,190	+29.0	+0.92	5,056	-
[2860]	26/10/20	3,179	3,179	3,161	3,161	-51.0	-1.59	277	-
[2860]	26/10/19	3,209	3,219	3,205	3,212	+6.0	+0.19	1,878	-
[2860]	26/10/16	3,188	3,213	3,188	3,206	+44.0	+1.39	452	-
[2860]	26/10/15	3,183	3,183	3,152	3,162	-22.0	-0.69	5,039	-
[2860]	26/10/14	3,175	3,185	3,174	3,184	+11.0	+0.35	764	-
[2860]	26/10/13	3,170	3,173	3,169	3,173	+38.0	+1.21	165	-
[2860]	26/10/09	3,170	3,170	3,135	3,135	-19.0	-0.60	1,052	-
[2860]	26/10/08	3,160	3,160	3,149	3,154	-19.0	-0.60	1,125	-
[2860]	26/10/07	3,194	3,194	3,173	3,173	-12.0	-0.38	24	-
[2860]	26/10/06	3,238	3,238	3,177	3,185	+16.0	+0.50	51	-
[2860]	26/10/05	3,190	3,190	3,167	3,169	+14.0	+0.44	302	-
[2860]	26/10/02	3,167	3,167	3,135	3,155	-8.0	-0.25	732	-
[2860]	26/10/01	3,240	3,240	3,149	3,163	-43.0	-1.34	1,148	-
[2860]	26/09/30	3,239	3,239	3,202	3,206	+7.0	+0.22	209	-
[2860]	26/09/29	3,185	3,207	3,185	3,199	+1.0	+0.03	127	-
[2860]	26/09/28	3,188	3,214	3,188	3,198	-10.0	-0.31	965	-
[2860]	26/09/25	3,240	3,240	3,191	3,208	-40.0	-1.23	470	-
[2860]	26/09/24	3,250	3,250	3,186	3,248	+21.0	+0.65	207	-
[2860]	26/09/18	3,226	3,227	3,220	3,227	+1.0	+0.03	111	-
[2860]	26/09/17	3,259	3,259	3,226	3,226	+21.0	+0.66	406	-
[2860]	26/09/16	3,187	3,205	3,187	3,205	+11.0	+0.34	985	-
[2860]	26/09/15	3,229	3,229	3,194	3,194	-8.0	-0.25	271	-
[2860]	26/09/14	3,233	3,233	3,202	3,202	-3.0	-0.09	732	-
[2860]	26/09/11	3,216	3,216	3,165	3,205	-11.0	-0.34	3,781	-
[2860]	26/09/10	3,235	3,235	3,214	3,216	-35.0	-1.08	384	-
[2860]	26/09/09	3,299	3,299	3,251	3,251	-17.0	-0.52	17	-
[2860]	26/09/08	3,255	3,269	3,255	3,268	+7.0	+0.21	148	-
[2860]	26/09/07	3,289	3,289	3,261	3,261	-19.0	-0.58	6,058	-
[2860]	26/09/04	3,290	3,290	3,268	3,280	+27.0	+0.83	1,428	-
[2860]	26/09/03	3,235	3,254	3,235	3,253	+9.0	+0.28	1,102	-
[2860]	26/09/02	3,238	3,257	3,238	3,244	-54.0	-1.64	1,884	-
[2860]	26/09/01	3,316	3,316	3,293	3,298	-27.0	-0.81	1,397	-
[2860]	26/08/31	3,315	3,335	3,315	3,325	+2.0	+0.06	2,339	-
[2860]	26/08/28	3,319	3,328	3,317	3,323	+12.0	+0.36	1,543	-
[2860]	26/08/27	3,310	3,320	3,305	3,311	+14.0	+0.42	6,073	-
[2860]	26/08/26	3,290	3,304	3,290	3,297	+12.0	+0.37	1,665	-
[2860]	26/08/25	3,286	3,286	3,276	3,285	0	+0.00	591	-
[2860]	26/08/24	3,270	3,285	3,270	3,285	+35.0	+1.08	1,704	-
[2860]	26/08/21	3,254	3,268	3,250	3,250	-23.0	-0.70	493	-
[2860]	26/08/20	3,290	3,290	3,270	3,273	-7.0	-0.21	467	-
[2860]	26/08/19	3,306	3,306	3,277	3,280	-24.0	-0.73	820	-
[2860]	26/08/18	3,329	3,329	3,294	3,304	-25.0	-0.75	2,694	-
[2860]	26/08/17	3,331	3,331	3,320	3,329	+15.0	+0.45	317	-
[2860]	26/08/14	3,311	3,318	3,311	3,314	0	+0.00	144	-
[2860]	26/08/13	3,324	3,324	3,309	3,314	+2.0	+0.06	764	-
[2860]	26/08/12	3,320	3,321	3,308	3,312	-1.0	-0.03	256	-
[2860]	26/08/10	3,296	3,316	3,296	3,313	+43.0	+1.31	3,016	-
[2860]	26/08/07	3,282	3,289	3,270	3,270	-21.0	-0.64	1,020	-
[2860]	26/08/06	3,285	3,299	3,285	3,291	-33.0	-0.99	1,494	-
[2860]	26/08/05	3,300	3,324	3,300	3,324	+33.0	+1.00	4,336	-
[2860]	26/08/04	3,280	3,291	3,277	3,291	+45.0	+1.39	2,865	-
[2860]	26/08/03	3,230	3,256	3,230	3,246	+6.0	+0.19	7,124	-
[2860]	26/07/31	3,214	3,241	3,214	3,240	+49.0	+1.54	3,460	-
[2860]	26/07/30	3,190	3,209	3,190	3,191	-9.0	-0.28	8,818	-
[2860]	26/07/29	3,217	3,225	3,177	3,200	-5.0	-0.16	4,001	-
[2860]	26/07/28	3,190	3,209	3,190	3,205	+18.0	+0.56	2,675	-
[2860]	26/07/27	3,165	3,191	3,165	3,187	+73.0	+2.34	6,363	-
[2860]	26/07/24	3,151	3,151	3,107	3,114	-41.0	-1.30	1,394	-
[2860]	26/07/23	3,159	3,170	3,155	3,155	+2.0	+0.06	144	-
[2860]	26/07/22	3,147	3,156	3,147	3,153	+48.0	+1.55	1,524	-
[2860]	26/07/21	3,099	3,127	3,099	3,105	+5.0	+0.16	769	-
[2860]	26/07/17	3,118	3,120	3,098	3,100	-42	-1.34	1,715	-
[2860]	26/07/16	3,165	3,165	3,135	3,142	-20	-0.63	188	-
[2860]	26/07/15	3,145	3,162	3,145	3,162	+20	+0.64	1,013	-
[2860]	26/07/14	3,170	3,170	3,124	3,142	0	0.00	223	-
[2860]	26/07/13	3,163	3,163	3,120	3,142	-21	-0.66	1,047	-
[2860]	26/07/10	3,188	3,188	3,155	3,163	-8	-0.25	695	-
[2860]	26/07/09	3,170	3,171	3,148	3,171	-26	-0.81	1,506	-
[2860]	26/07/08	3,220	3,220	3,197	3,197	-50	-1.54	993	-
[2860]	26/07/07	3,242	3,248	3,234	3,247	+4	+0.12	500	-
[2860]	26/07/06	3,275	3,275	3,243	3,243	+4	+0.12	4,734	-
[2860]	26/07/03	3,198	3,242	3,198	3,239	+109	+3.48	8,847	-
[2860]	26/07/02	3,150	3,164	3,130	3,130	-15	-0.48	1,705	-
[2860]	26/07/01	3,122	3,149	3,122	3,145	+23	+0.74	1,502	-
[2860]	26/06/30	3,119	3,122	3,112	3,122	+3	+0.10	67	-
[2860]	26/06/29	3,111	3,119	3,106	3,119	+1	+0.03	609	-
[2860]	26/06/26	3,119	3,148	3,115	3,118	-1	-0.03	1,965	-
[2860]	26/06/25	3,107	3,119	3,101	3,119	-15	-0.48	3,103	-
[2860]	26/06/24	3,127	3,141	3,127	3,134	-6	-0.19	1,581	-
[2860]	26/06/23	3,145	3,160	3,125	3,140	-1	-0.03	2,531	-
[2860]	26/06/22	3,129	3,151	3,129	3,141	-2	-0.06	1,640	-
[2860]	26/06/19	3,150	3,150	3,132	3,143	0	0.00	817	-
[2860]	26/06/18	3,131	3,153	3,123	3,143	+13	+0.42	4,359	-
[2860]	26/06/17	3,110	3,132	3,110	3,130	-6	-0.19	77	-
[2860]	26/06/16	3,157	3,157	3,124	3,136	-19	-0.60	4,267	-
[2860]	26/06/15	3,152	3,158	3,136	3,155	+73	+2.37	6,144	-
[2860]	26/06/12	3,095	3,110	3,082	3,082	+40	+1.31	1,191	-
[2860]	26/06/11	3,045	3,054	3,024	3,042	-46	-1.49	1,486	-
[2860]	26/06/10	3,076	3,091	3,076	3,088	-16	-0.52	904	-
[2860]	26/06/09	3,117	3,117	3,092	3,104	+24	+0.78	256	-
[2860]	26/06/08	3,090	3,102	3,079	3,080	-55	-1.75	2,485	-
[2860]	26/06/05	3,183	3,183	3,127	3,135	-35	-1.10	338	-
[2860]	26/06/04	3,180	3,180	3,156	3,170	-31	-0.97	5,474	-
[2860]	26/06/03	3,216	3,216	3,200	3,201	-15	-0.47	1,989	-
[2860]	26/06/02	3,188	3,217	3,185	3,216	+4	+0.12	1,383	-
[2860]	26/06/01	3,195	3,221	3,195	3,212	-7	-0.22	3,614	-
[2860]	26/05/29	3,200	3,222	3,200	3,219	+17	+0.53	1,835	-
[2860]	26/05/28	3,232	3,232	3,193	3,202	-33	-1.02	675	-
[2860]	26/05/27	3,231	3,235	3,226	3,235	-12	-0.37	6,318	-
[2860]	26/05/26	3,230	3,248	3,230	3,247	+23	+0.71	3,100	-
[2860]	26/05/25	3,200	3,228	3,195	3,224	+40	+1.26	5,722	-
[2860]	26/05/22	3,170	3,188	3,169	3,184	+24.0	+0.76	1,614	-
[2860]	26/05/21	3,140	3,175	3,140	3,160	+60.0	+1.94	3,665	-
[2860]	26/05/20	3,115	3,115	3,099	3,100	-8.0	-0.26	2,214	-
[2860]	26/05/19	3,105	3,124	3,098	3,108	+88.0	+2.91	1,327	-
[2860]	26/05/18	3,047	3,057	3,020	3,020	-72.0	-2.33	2,080	-
[2860]	26/05/15	3,105	3,123	3,090	3,092	-3.0	-0.10	501	-
[2860]	26/05/14	3,114	3,114	3,093	3,095	+15.0	+0.49	7,930	-
[2860]	26/05/13	3,085	3,095	3,080	3,080	-13.0	-0.42	1,267	-
[2860]	26/05/12	3,103	3,120	3,093	3,093	-27.0	-0.87	2,072	-
[2860]	26/05/11	3,126	3,136	3,104	3,120	-30.0	-0.95	4,479	-
[2860]	26/05/08	3,155	3,155	3,136	3,150	-53.0	-1.65	4,709	-
[2860]	26/05/07	3,185	3,214	3,185	3,203	+80.0	+2.56	11,144	-
[2860]	26/05/01	3,119	3,145	3,119	3,123	+73.0	+2.39	783	-
[2860]	26/04/30	3,122	3,122	3,048	3,050	-54.0	-1.74	13,099	-
[2860]	26/04/28	3,107	3,113	3,099	3,104	-9.0	-0.29	1,116	-
[2860]	26/04/27	3,130	3,130	3,112	3,113	+18	+0.58	2,078	-
[2860]	26/04/24	3,132	3,132	3,095	3,095	-12	-0.39	6,851	-
[2860]	26/04/23	3,116	3,120	3,078	3,107	-38	-1.21	4,217	-
[2860]	26/04/22	3,121	3,145	3,114	3,145	-19	-0.60	1,340	-
[2860]	26/04/21	3,151	3,170	3,151	3,164	+15	+0.48	1,929	-
[2860]	26/04/20	3,129	3,169	3,129	3,149	+28	+0.90	18,525	-
[2860]	26/04/17	3,120	3,124	3,109	3,121	+2	+0.06	1,044	-
[2860]	26/04/16	3,105	3,119	3,104	3,119	+26	+0.84	1,935	-
[2860]	26/04/15	3,096	3,104	3,093	3,093	+13	+0.42	4,126	-
[2860]	26/04/14	3,084	3,093	3,078	3,080	+45	+1.48	5,872	-
[2860]	26/04/13	3,045	3,048	3,030	3,035	-44	-1.43	4,258	-
[2860]	26/04/10	3,095	3,095	3,076	3,079	-18	-0.58	925	-
[2860]	26/04/09	3,100	3,105	3,077	3,097	-13	-0.42	7,617	-
[2860]	26/04/08	3,065	3,123	3,045	3,110	+119	+3.98	107,492	-
[2860]	26/04/07	3,005	3,008	2,981	2,991	-7	-0.23	2,069	-
[2860]	26/04/06	2,950	2,999	2,950	2,998	+12	+0.40	1,501	-
[2860]	26/04/03	2,994	3,005	2,986	2,986	+34	+1.15	3,485	-
[2860]	26/04/02	2,975	3,012	2,942	2,952	-41	-1.37	42,626	-
[2860]	26/04/01	2,974	2,993	2,965	2,993	+79	+2.71	12,282	-
[2860]	26/03/31	2,875	2,924	2,875	2,914	+51	+1.78	14,226	-
[2860]	26/03/30	2,819	2,865	2,819	2,863	-51	-1.75	3,794	-
[2860]	26/03/27	2,925	2,930	2,908	2,914	-12	-0.41	2,655	-
[2860]	26/03/26	2,953	2,953	2,924	2,926	-10	-0.34	810	-
[2860]	26/03/25	2,939	2,960	2,936	2,936	+46	+1.59	2,378	-
[2860]	26/03/24	2,919	2,943	2,883	2,890	+53	+1.87	11,675	-
[2860]	26/03/23	2,865	2,870	2,826	2,837	-154	-5.15	17,969	-
[2860]	26/03/19	3,000	3,010	2,974	2,991	-99	-3.20	50,366	-
[2860]	26/03/18	3,046	3,090	3,046	3,090	+85	+2.83	3,412	-
[2860]	26/03/17	3,040	3,180	3,005	3,005	-15	-0.50	6,548	-
[2860]	26/03/16	3,010	3,038	3,010	3,020	-14	-0.46	17,641	-
[2860]	26/03/13	3,028	3,050	3,016	3,034	+20	+0.66	33,807	-
[2860]	26/03/12	3,051	3,052	3,000	3,014	-64	-2.08	17,062	-
[2860]	26/03/11	3,090	3,096	3,067	3,078	+15	+0.49	10,485	-
[2860]	26/03/10	3,045	3,068	3,038	3,063	+95	+3.20	12,668	-
[2860]	26/03/09	3,000	3,022	2,932	2,968	-124	-4.01	20,128	-
[2860]	26/03/06	3,095	3,098	3,075	3,092	-14	-0.45	24,306	-
[2860]	26/03/05	3,143	3,143	3,097	3,106	+33	+1.07	17,950	-
[2860]	26/03/04	3,104	3,106	3,062	3,073	-75	-2.38	10,545	-
[2860]	26/03/03	3,180	3,182	3,143	3,148	-62	-1.93	6,821	-
[2860]	26/03/02	3,221	3,228	3,201	3,210	-47	-1.44	61,300	-
[2860]	26/02/27	3,260	3,265	3,257	3,257	+11	+0.34	11,688	-
[2860]	26/02/26	3,235	3,251	3,235	3,246	+14	+0.43	5,163	-
[2860]	26/02/25	3,235	3,235	3,228	3,232	+4	+0.12	1,603	-
[2860]	26/02/24	3,235	3,235	3,222	3,228	-14	-0.43	2,091	-
[2860]	26/02/20	3,250	3,250	3,230	3,242	-10	-0.31	4,348	-
[2860]	26/02/19	3,249	3,264	3,249	3,252	+19	+0.59	6,378	-
[2860]	26/02/18	3,228	3,240	3,225	3,233	+35	+1.09	1,474	-
[2860]	26/02/17	3,234	3,234	3,190	3,198	-19	-0.59	39,785	-
[2860]	26/02/16	3,220	3,224	3,215	3,217	+7	+0.22	296	-
[2860]	26/02/13	3,224	3,225	3,210	3,210	-20	-0.62	13,322	-
[2860]	26/02/12	3,220	3,232	3,217	3,230	-2	-0.06	4,221	-
[2860]	26/02/10	3,230	3,234	3,229	3,232	+29	+0.91	1,957	-
[2860]	26/02/09	3,200	3,214	3,200	3,203	+39	+1.23	5,364	-
[2860]	26/02/06	3,149	3,172	3,130	3,164	-20	-0.63	79,156	-
[2860]	26/02/05	3,185	3,196	3,178	3,184	-25	-0.78	12,617	-
[2860]	26/02/04	3,200	3,210	3,184	3,209	-16	-0.50	68,895	-
[2860]	26/02/03	3,190	3,228	3,190	3,225	+68	+2.15	6,309	-
[2860]	26/02/02	3,155	3,166	3,132	3,157	-1	-0.03	14,741	-
[2860]	26/01/30	3,160	3,172	3,154	3,158	-48	-1.50	8,057	-
[2860]	26/01/29	3,221	3,226	3,205	3,206	-14	-0.43	7,876	-
[2860]	26/01/28	3,243	3,243	3,214	3,220	-21	-0.65	1,771	-
[2860]	26/01/27	3,229	3,241	3,222	3,241	+24	+0.75	5,904	-
[2860]	26/01/26	3,206	3,217	3,205	3,217	-4	-0.12	4,753	-
[2860]	26/01/23	3,215	3,221	3,208	3,221	+4	+0.12	3,107	-
[2860]	26/01/22	3,220	3,228	3,216	3,217	+31	+0.97	21,291	-
[2860]	26/01/21	3,194	3,200	3,155	3,186	-27	-0.84	4,776	-
[2860]	26/01/20	3,234	3,234	3,212	3,213	-21	-0.65	9,415	-
[2860]	26/01/19	3,256	3,264	3,222	3,234	-36	-1.10	161,244	-
[2860]	26/01/16	3,270	3,278	3,270	3,270	-15	-0.46	2,055	-
[2860]	26/01/15	3,269	3,287	3,269	3,285	-10	-0.30	4,997	-
[2860]	26/01/14	3,296	3,297	3,286	3,295	-5	-0.15	6,619	-
[2860]	26/01/13	3,299	3,300	3,286	3,300	+36	+1.10	41,374	-
[2860]	26/01/09	3,260	3,265	3,256	3,264	+27	+0.83	26,882	-
[2860]	26/01/08	3,254	3,260	3,231	3,237	+8	+0.25	34,776	-
[2860]	26/01/07	3,245	3,245	3,225	3,229	-1	-0.03	8,207	-
[2860]	26/01/06	3,231	3,235	3,214	3,230	+38	+1.19	34,142	-
[2860]	26/01/05	3,169	3,198	3,169	3,192	+37	+1.17	7,579	-
[2860]	25/12/30	3,163	3,163	3,152	3,155	+1	+0.03	4,060	-
[2860]	25/12/29	3,145	3,164	3,145	3,154	+9	+0.29	7,792	-
[2860]	25/12/26	3,160	3,163	3,145	3,145	-15	-0.47	3,102	-
[2860]	25/12/25	3,141	3,160	3,130	3,160	+15	+0.48	4,767	-
[2860]	25/12/24	3,145	3,148	3,145	3,145	+1	+0.03	847	-
[2860]	25/12/23	3,142	3,154	3,142	3,144	+6	+0.19	1,952	-
[2860]	25/12/22	3,144	3,152	3,138	3,138	+15	+0.48	10,164	-
[2860]	25/12/19	3,120	3,130	3,118	3,123	+28	+0.90	2,578	-
[2860]	25/12/18	3,102	3,102	3,090	3,095	-26	-0.83	5,391	-
[2860]	25/12/17	3,100	3,128	3,100	3,121	+5	+0.16	3,649	-
[2860]	25/12/16	3,130	3,136	3,116	3,116	-42	-1.33	4,105	-
[2860]	25/12/15	3,151	3,158	3,136	3,158	-1	-0.03	3,762	-
[2860]	25/12/12	3,139	3,165	3,139	3,159	+38	+1.22	23,796	-
[2860]	25/12/11	3,144	3,144	3,109	3,121	-4	-0.13	9,803	-
[2860]	25/12/10	3,124	3,129	3,120	3,125	+12	+0.39	2,793	-
[2860]	25/12/09	3,120	3,123	3,113	3,113	+4	+0.13	3,068	-
[2860]	25/12/08	3,104	3,121	3,104	3,109	+6	+0.19	5,103	-
[2860]	25/12/05	3,104	3,104	3,095	3,103	+10	+0.32	3,501	-
[2860]	25/12/04	3,100	3,100	3,080	3,093	+15	+0.49	5,651	-
[2860]	25/12/03	3,075	3,082	3,074	3,078	+21	+0.69	22,116	-
[2860]	25/12/02	3,095	3,095	3,050	3,057	-37	-1.20	6,730	-
[2860]	25/12/01	3,094	3,094	3,053	3,094	+41	+1.34	4,019	-
[2860]	25/11/28	3,083	3,092	3,053	3,053	-31	-1.01	2,125	-
[2860]	25/11/27	3,080	3,085	3,072	3,084	+26	+0.85	1,670	-
[2860]	25/11/26	3,050	3,068	3,050	3,058	+50	+1.66	6,507	-
[2860]	25/11/25	3,015	3,015	3,003	3,008	+31	+1.04	2,328	-
[2860]	25/11/21	2,988	2,988	2,975	2,977	-60	-1.98	81,056	-
[2860]	25/11/20	3,050	3,050	3,033	3,037	+37	+1.23	201,043	-
[2860]	25/11/19	3,026	3,026	2,996	3,000	-26	-0.86	7,879	-
[2860]	25/11/18	3,050	3,052	3,010	3,026	-74	-2.39	15,981	-
[2860]	25/11/17	3,101	3,102	3,094	3,100	-28	-0.90	120,904	-
[2860]	25/11/14	3,138	3,138	3,100	3,128	-56	-1.76	3,987	-
[2860]	25/11/13	3,157	3,184	3,157	3,184	+43	+1.37	6,444	-
[2860]	25/11/12	3,132	3,147	3,132	3,141	+19	+0.61	3,270	-
[2860]	25/11/11	3,120	3,138	3,118	3,122	+25	+0.81	7,877	-
[2860]	25/11/10	3,130	3,130	3,093	3,097	+9	+0.29	16,892	-
[2860]	25/11/07	3,091	3,092	3,072	3,088	-34	-1.09	5,314	-
[2860]	25/11/06	3,122	3,134	3,118	3,122	+27	+0.87	2,886	-
[2860]	25/11/05	3,102	3,109	3,064	3,095	-5	-0.16	14,916	-
[2860]	25/11/04	3,132	3,132	3,100	3,100	-30	-0.96	11,209	-
[2860]	25/10/31	3,136	3,145	3,128	3,130	-6	-0.19	11,276	-
[2860]	25/10/30	3,137	3,152	3,127	3,136	-7	-0.22	3,778	-
[2860]	25/10/29	3,148	3,152	3,140	3,143	-10	-0.32	3,672	-
[2860]	25/10/28	3,157	3,162	3,148	3,153	-15	-0.47	2,381	-
[2860]	25/10/27	3,166	3,173	3,156	3,168	+6	+0.19	4,943	-
[2860]	25/10/24	3,147	3,162	3,146	3,162	+27	+0.86	21,535	-
[2860]	25/10/23	3,133	3,143	3,129	3,135	-27	-0.85	30,306	-
[2860]	25/10/22	3,159	3,164	3,155	3,162	+7	+0.22	11,275	-
[2860]	25/10/21	3,162	3,169	3,155	3,155	+30	+0.96	3,719	-
[2860]	25/10/20	3,119	3,130	3,108	3,125	+10	+0.32	17,013	-
[2860]	25/10/17	3,121	3,125	3,105	3,115	-30	-0.95	9,941	-
[2860]	25/10/16	3,164	3,164	3,136	3,145	-18	-0.57	3,287	-
[2860]	25/10/15	3,156	3,168	3,156	3,163	+15	+0.48	7,954	-
[2860]	25/10/14	3,175	3,184	3,146	3,148	-56	-1.75	23,360	-
[2860]	25/10/10	3,210	3,211	3,199	3,204	-5	-0.16	10,298	-
[2860]	25/10/09	3,200	3,210	3,195	3,209	+37	+1.17	77,475	-
[2860]	25/10/08	3,174	3,180	3,170	3,172	-1	-0.03	9,917	-
[2860]	25/10/07	3,174	3,185	3,173	3,173	+1	+0.03	5,901	-
[2860]	25/10/06	3,172	3,181	3,170	3,172	-10	-0.31	38,847	-
[2860]	25/10/03	3,185	3,190	3,181	3,182	+28	+0.89	11,041	-
[2860]	25/10/02	3,140	3,158	3,140	3,154	+53	+1.71	23,415	-
[2860]	25/10/01	3,105	3,117	3,101	3,101	+9	+0.29	8,229	-
[2860]	25/09/30	3,090	3,094	3,088	3,092	-11	-0.35	34,181	-
[2860]	25/09/29	3,093	3,103	3,090	3,103	+34	+1.11	11,176	-
[2860]	25/09/26	3,069	3,072	3,060	3,069	-19	-0.62	17,238	-
[2860]	25/09/25	3,080	3,090	3,080	3,088	+18	+0.59	3,359	-
[2860]	25/09/24	3,066	3,072	3,061	3,070	+1	+0.03	9,080	-
[2860]	25/09/22	3,073	3,083	3,064	3,069	-11	-0.36	14,542	-
[2860]	25/09/19	3,084	3,090	3,076	3,080	+30	+0.98	38,106	-
[2860]	25/09/18	3,043	3,066	3,030	3,050	+5	+0.16	13,950	-
[2860]	25/09/17	3,063	3,063	3,043	3,045	-49	-1.58	17,211	-
[2860]	25/09/16	3,087	3,097	3,086	3,094	+7	+0.23	30,854	-
[2860]	25/09/12	3,087	3,097	3,087	3,087	+3	+0.10	71,232	-
[2860]	25/09/11	3,082	3,084	3,073	3,084	-18	-0.58	65,673	-
[2860]	25/09/10	3,100	3,106	3,096	3,102	+10	+0.32	72,375	-
[2860]	25/09/09	3,098	3,104	3,090	3,092	-2	-0.06	6,654	-
[2860]	25/09/08	3,090	3,094	3,084	3,094	-14	-0.45	46,397	-
[2860]	25/09/05	3,109	3,112	3,103	3,108	+32	+1.04	10,530	-