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
[245A]	26/10/29	2,412	2,412	2,412	2,412	-31.0	-1.27	100	6,089,479,680
[245A]	26/10/28	2,410	2,460	2,400	2,443	+33.0	+1.37	4,300	6,167,744,512
[245A]	26/10/27	2,424	2,471	2,410	2,410	-14.0	-0.58	1,300	6,084,430,848
[245A]	26/10/26	2,425	2,468	2,395	2,424	-3.0	-0.12	4,600	6,119,775,744
[245A]	26/10/23	2,485	2,508	2,421	2,427	-44.0	-1.78	4,300	6,127,349,760
[245A]	26/10/22	2,485	2,518	2,471	2,471	-11.0	-0.44	4,600	6,238,434,816
[245A]	26/10/21	2,489	2,528	2,482	2,482	-1.0	-0.04	1,300	6,266,206,208
[245A]	26/10/20	2,480	2,574	2,480	2,483	-17.0	-0.68	6,500	6,268,730,880
[245A]	26/10/19	2,485	2,500	2,481	2,500	+10.0	+0.40	6,100	6,311,649,792
[245A]	26/10/16	2,530	2,530	2,490	2,490	-10.0	-0.40	5,300	6,286,403,584
[245A]	26/10/15	2,511	2,549	2,500	2,500	-50.0	-1.96	2,700	6,311,649,792
[245A]	26/10/14	2,492	2,550	2,492	2,550	+59.0	+2.37	2,900	6,437,882,880
[245A]	26/10/13	2,502	2,513	2,491	2,491	-12.0	-0.48	2,200	6,288,928,256
[245A]	26/10/09	2,486	2,506	2,484	2,503	-4.0	-0.16	1,500	6,319,223,808
[245A]	26/10/08	2,480	2,518	2,479	2,507	+26.0	+1.05	2,400	6,329,322,496
[245A]	26/10/07	2,498	2,498	2,481	2,481	-5.0	-0.20	800	6,263,681,536
[245A]	26/10/06	2,480	2,516	2,480	2,486	-6.0	-0.24	3,000	6,276,304,896
[245A]	26/10/05	2,500	2,500	2,492	2,492	-7.0	-0.28	1,000	6,291,452,928
[245A]	26/10/02	2,521	2,524	2,499	2,499	-23.0	-0.91	2,400	6,309,125,120
[245A]	26/10/01	－	－	－	2,522	－	－	0	-
[245A]	26/09/30	2,497	2,523	2,497	2,522	+24.0	+0.96	600	6,367,192,576
[245A]	26/09/29	2,499	2,525	2,498	2,498	-26.0	-1.03	2,200	6,306,600,448
[245A]	26/09/28	2,497	2,524	2,497	2,524	+39.0	+1.57	1,200	6,372,241,920
[245A]	26/09/25	2,470	2,485	2,469	2,485	+14.0	+0.57	900	6,273,780,224
[245A]	26/09/24	2,484	2,484	2,471	2,471	-17.0	-0.68	2,500	6,238,434,816
[245A]	26/09/18	2,486	2,499	2,486	2,488	-1.0	-0.04	400	6,281,354,240
[245A]	26/09/17	2,495	2,500	2,488	2,489	-11.0	-0.44	600	6,283,878,912
[245A]	26/09/16	2,490	2,527	2,490	2,500	-3.0	-0.12	1,400	6,311,649,792
[245A]	26/09/15	2,499	2,525	2,498	2,503	-11.0	-0.44	1,500	6,319,223,808
[245A]	26/09/14	2,486	2,529	2,486	2,514	+28.0	+1.13	1,600	6,346,995,200
[245A]	26/09/11	2,499	2,521	2,481	2,486	-13.0	-0.52	1,800	6,276,304,896
[245A]	26/09/10	2,502	2,520	2,499	2,499	-8.0	-0.32	3,000	6,309,125,120
[245A]	26/09/09	2,506	2,534	2,506	2,507	-3.0	-0.12	900	6,329,322,496
[245A]	26/09/08	2,537	2,561	2,504	2,510	-27.0	-1.06	3,600	6,336,896,512
[245A]	26/09/07	2,556	2,578	2,537	2,537	-13.0	-0.51	4,800	6,405,062,656
[245A]	26/09/04	2,558	2,570	2,528	2,550	-21.0	-0.82	3,800	6,437,882,880
[245A]	26/09/03	2,569	2,571	2,550	2,571	+11.0	+0.43	2,700	6,490,900,992
[245A]	26/09/02	2,585	2,589	2,544	2,560	+6.0	+0.23	2,600	6,463,129,600
[245A]	26/09/01	2,580	2,580	2,542	2,554	-9.0	-0.35	1,700	6,447,981,568
[245A]	26/08/31	2,598	2,598	2,550	2,563	-35.0	-1.35	2,500	6,470,703,616
[245A]	26/08/28	2,571	2,600	2,524	2,598	+27.0	+1.05	4,200	6,559,066,624
[245A]	26/08/27	2,580	2,594	2,560	2,571	-9.0	-0.35	4,800	6,490,900,992
[245A]	26/08/26	2,554	2,584	2,554	2,580	-10.0	-0.39	1,800	6,513,623,040
[245A]	26/08/25	2,599	2,600	2,545	2,590	+112.0	+4.52	13,500	6,538,869,248
[245A]	26/08/24	2,480	2,482	2,478	2,478	+12.0	+0.49	1,500	6,256,107,520
[245A]	26/08/21	2,470	2,476	2,466	2,466	-4.0	-0.16	1,800	6,225,811,456
[245A]	26/08/20	2,470	2,470	2,468	2,470	+1.0	+0.04	1,000	6,235,910,144
[245A]	26/08/19	2,482	2,483	2,469	2,469	-4.0	-0.16	2,500	6,233,385,472
[245A]	26/08/18	2,472	2,482	2,472	2,473	-1.0	-0.04	1,500	6,243,484,160
[245A]	26/08/17	2,480	2,482	2,474	2,474	-8.0	-0.32	2,100	6,246,008,832
[245A]	26/08/14	2,480	2,490	2,478	2,482	-9.0	-0.36	1,400	6,266,206,208
[245A]	26/08/13	2,475	2,493	2,470	2,491	+16.0	+0.65	1,200	6,288,928,256
[245A]	26/08/12	2,494	2,494	2,470	2,475	0	+0.00	1,400	6,248,533,504
[245A]	26/08/10	2,480	2,490	2,475	2,475	-6.0	-0.24	1,000	6,248,533,504
[245A]	26/08/07	2,480	2,496	2,480	2,481	-9.0	-0.36	1,300	6,263,681,536
[245A]	26/08/06	2,481	2,493	2,481	2,490	+9.0	+0.36	500	6,286,403,584
[245A]	26/08/05	2,489	2,500	2,481	2,481	+28.0	+1.14	1,200	6,263,681,536
[245A]	26/08/04	2,475	2,503	2,453	2,453	-13.0	-0.53	700	6,192,991,232
[245A]	26/08/03	2,466	2,510	2,450	2,466	0	+0.00	1,200	6,225,811,456
[245A]	26/07/31	2,473	2,488	2,466	2,466	-29.0	-1.16	800	6,225,811,456
[245A]	26/07/30	2,474	2,499	2,471	2,495	+2.0	+0.08	1,700	6,299,026,944
[245A]	26/07/29	2,499	2,499	2,470	2,493	+8.0	+0.32	1,700	6,293,977,600
[245A]	26/07/28	2,488	2,500	2,460	2,485	-5.0	-0.20	2,800	6,273,780,224
[245A]	26/07/27	2,483	2,500	2,483	2,490	+7.0	+0.28	700	6,286,403,584
[245A]	26/07/24	2,497	2,500	2,480	2,483	-14.0	-0.56	1,200	6,268,730,880
[245A]	26/07/23	2,519	2,519	2,479	2,497	+18.0	+0.73	2,000	6,304,075,776
[245A]	26/07/22	2,451	2,489	2,420	2,479	+14.0	+0.57	2,700	6,258,632,192
[245A]	26/07/21	2,472	2,475	2,432	2,465	-7.0	-0.28	2,100	6,223,286,784
[245A]	26/07/17	2,458	2,535	2,450	2,472	+12	+0.49	3,300	-
[245A]	26/07/16	2,460	2,471	2,458	2,460	+4	+0.16	1,600	-
[245A]	26/07/15	2,499	2,554	2,456	2,456	-32	-1.29	3,800	-
[245A]	26/07/14	2,465	2,488	2,460	2,488	+20	+0.81	1,000	-
[245A]	26/07/13	2,459	2,469	2,459	2,468	+8	+0.33	900	-
[245A]	26/07/10	2,421	2,460	2,421	2,460	+40	+1.65	1,900	-
[245A]	26/07/09	2,365	2,420	2,365	2,420	+65	+2.76	1,000	-
[245A]	26/07/08	2,344	2,355	2,344	2,355	+6	+0.26	300	-
[245A]	26/07/07	2,311	2,349	2,311	2,349	+38	+1.64	800	-
[245A]	26/07/06	2,333	2,334	2,311	2,311	-16	-0.69	1,800	-
[245A]	26/07/03	2,282	2,329	2,282	2,327	+14	+0.61	1,100	-
[245A]	26/07/02	2,266	2,316	2,266	2,313	+27	+1.18	3,600	-
[245A]	26/07/01	2,289	2,291	2,286	2,286	-3	-0.13	500	-
[245A]	26/06/30	2,290	2,331	2,288	2,289	-49	-2.10	1,200	-
[245A]	26/06/29	2,340	2,340	2,263	2,338	+11	+0.47	3,100	-
[245A]	26/06/26	2,312	2,327	2,312	2,327	+15	+0.65	300	-
[245A]	26/06/25	2,338	2,338	2,312	2,312	-6	-0.26	200	-
[245A]	26/06/24	2,291	2,338	2,291	2,318	-12	-0.52	700	-
[245A]	26/06/23	2,336	2,339	2,330	2,330	+10	+0.43	400	-
[245A]	26/06/22	2,272	2,322	2,272	2,320	+10	+0.43	800	-
[245A]	26/06/19	2,310	2,310	2,310	2,310	-4	-0.17	100	-
[245A]	26/06/18	2,286	2,332	2,286	2,314	+24	+1.05	400	-
[245A]	26/06/17	2,302	2,339	2,290	2,290	-30	-1.29	1,400	-
[245A]	26/06/16	2,320	2,320	2,320	2,320	-14	-0.60	300	-
[245A]	26/06/15	2,340	2,340	2,305	2,334	+13	+0.56	2,000	-
[245A]	26/06/12	2,335	2,363	2,301	2,321	0	0.00	1,200	-
[245A]	26/06/11	2,265	2,321	2,265	2,321	+47	+2.07	900	-
[245A]	26/06/10	2,290	2,339	2,274	2,274	-66	-2.82	800	-
[245A]	26/06/09	2,290	2,340	2,290	2,340	+45	+1.96	200	-
[245A]	26/06/08	2,344	2,344	2,290	2,295	-55	-2.34	1,400	-
[245A]	26/06/05	2,325	2,368	2,325	2,350	+23	+0.99	1,500	-
[245A]	26/06/04	2,303	2,332	2,293	2,327	-13	-0.56	1,100	-
[245A]	26/06/03	2,321	2,340	2,300	2,340	+19	+0.82	2,000	-
[245A]	26/06/02	2,328	2,362	2,321	2,321	-49	-2.07	1,000	-
[245A]	26/06/01	2,379	2,379	2,329	2,370	+30	+1.28	2,200	-
[245A]	26/05/29	2,380	2,380	2,340	2,340	-57	-2.38	800	-
[245A]	26/05/28	2,353	2,397	2,316	2,397	+17	+0.71	4,300	-
[245A]	26/05/27	2,404	2,420	2,380	2,380	-24	-1.00	2,600	-
[245A]	26/05/26	2,434	2,435	2,404	2,404	-30	-1.23	1,100	-
[245A]	26/05/25	2,450	2,460	2,433	2,434	-33	-1.34	3,500	-
[245A]	26/05/22	2,454	2,467	2,452	2,467	-8.0	-0.32	1,700	-
[245A]	26/05/21	2,480	2,499	2,475	2,475	-12.0	-0.48	500	-
[245A]	26/05/20	2,496	2,512	2,487	2,487	-59.0	-2.32	700	-
[245A]	26/05/19	2,499	2,573	2,473	2,546	-3.0	-0.12	2,200	-
[245A]	26/05/18	2,529	2,549	2,450	2,549	-5.0	-0.20	2,200	-
[245A]	26/05/15	2,522	2,554	2,521	2,554	-3.0	-0.12	1,200	-
[245A]	26/05/14	2,538	2,584	2,510	2,557	-30.0	-1.16	1,200	-
[245A]	26/05/13	2,506	2,587	2,500	2,587	+1.0	+0.04	2,500	-
[245A]	26/05/12	2,586	2,586	2,586	2,586	-2.0	-0.08	100	-
[245A]	26/05/11	2,515	2,588	2,494	2,588	+94.0	+3.77	3,100	-
[245A]	26/05/08	2,472	2,502	2,470	2,494	-11.0	-0.44	1,200	-
[245A]	26/05/07	2,584	2,584	2,474	2,505	-64.0	-2.49	4,100	-
[245A]	26/05/01	2,529	2,569	2,529	2,569	-10.0	-0.39	400	-
[245A]	26/04/30	2,580	2,580	2,579	2,579	-1.0	-0.04	200	-
[245A]	26/04/28	2,580	2,580	2,580	2,580	0	+0.00	0	-
[245A]	26/04/27	2,590	2,590	2,536	2,580	+25	+0.98	500	-
[245A]	26/04/24	2,548	2,555	2,500	2,555	+9	+0.35	4,100	-
[245A]	26/04/23	2,532	2,558	2,498	2,546	-36	-1.39	1,300	-
[245A]	26/04/22	2,635	2,655	2,530	2,582	-53	-2.01	3,300	-
[245A]	26/04/21	2,669	2,669	2,616	2,635	-35	-1.31	2,300	-
[245A]	26/04/20	2,580	2,673	2,562	2,670	+110	+4.30	3,800	-
[245A]	26/04/17	2,525	2,560	2,500	2,560	+85	+3.43	2,200	-
[245A]	26/04/16	2,490	2,500	2,475	2,475	+10	+0.41	1,300	-
[245A]	26/04/15	2,390	2,465	2,363	2,465	+125	+5.34	3,800	-
[245A]	26/04/14	2,350	2,400	2,340	2,340	-5	-0.21	3,100	-
[245A]	26/04/13	2,390	2,390	2,345	2,345	-69	-2.86	500	-
[245A]	26/04/10	2,422	2,422	2,414	2,414	-3	-0.12	800	-
[245A]	26/04/09	2,390	2,417	2,390	2,417	+72	+3.07	400	-
[245A]	26/04/08	2,311	2,345	2,311	2,345	+33	+1.43	700	-
[245A]	26/04/07	2,321	2,362	2,309	2,312	-23	-0.99	6,000	-
[245A]	26/04/06	2,315	2,335	2,315	2,335	－	－	4,900	-
[245A]	26/04/03	－	－	－	2,345	－	－	0	-
[245A]	26/04/02	2,328	2,378	2,328	2,345	-4	-0.17	300	-
[245A]	26/04/01	2,370	2,396	2,349	2,349	-1	-0.04	1,100	-
[245A]	26/03/31	2,350	2,350	2,350	2,350	-9	-0.38	1,300	-
[245A]	26/03/30	2,323	2,373	2,298	2,359	-3	-0.13	2,800	-
[245A]	26/03/27	2,353	2,393	2,339	2,362	+9	+0.38	3,100	-
[245A]	26/03/26	2,322	2,359	2,322	2,353	+31	+1.34	600	-
[245A]	26/03/25	2,255	2,359	2,255	2,322	+17	+0.74	4,500	-
[245A]	26/03/24	2,264	2,343	2,264	2,305	+11	+0.48	2,500	-
[245A]	26/03/23	2,306	2,306	2,250	2,294	+19	+0.84	4,800	-
[245A]	26/03/19	2,466	2,466	2,260	2,275	-191	-7.75	10,600	-
[245A]	26/03/18	2,487	2,512	2,466	2,466	-19	-0.76	3,100	-
[245A]	26/03/17	2,564	2,564	2,485	2,485	-44	-1.74	5,500	-
[245A]	26/03/16	2,505	2,549	2,488	2,529	-20	-0.78	2,300	-
[245A]	26/03/13	2,535	2,549	2,484	2,549	+14	+0.55	4,300	-
[245A]	26/03/12	2,550	2,619	2,500	2,535	-50	-1.93	6,700	-
[245A]	26/03/11	2,591	2,642	2,585	2,585	-6	-0.23	5,700	-
[245A]	26/03/10	2,570	2,693	2,570	2,591	+25	+0.97	5,200	-
[245A]	26/03/09	2,690	2,690	2,529	2,566	-169	-6.18	11,000	-
[245A]	26/03/06	2,703	2,739	2,692	2,735	+32	+1.18	1,700	-
[245A]	26/03/05	2,706	2,752	2,703	2,703	-1	-0.04	5,200	-
[245A]	26/03/04	2,678	2,820	2,660	2,704	-124	-4.38	12,300	-
[245A]	26/03/03	2,831	2,844	2,711	2,828	-15	-0.53	6,400	-
[245A]	26/03/02	2,904	2,938	2,807	2,843	-85	-2.90	13,400	-
[245A]	26/02/27	2,971	2,971	2,926	2,928	-45	-1.51	3,700	-
[245A]	26/02/26	2,955	3,005	2,936	2,973	-52	-1.72	7,600	-
[245A]	26/02/25	3,005	3,070	2,981	3,025	0	0.00	10,000	-
[245A]	26/02/24	3,000	3,025	3,000	3,025	+25	+0.83	3,100	-
[245A]	26/02/20	3,025	3,035	2,995	3,000	-25	-0.83	3,100	-
[245A]	26/02/19	3,055	3,060	3,015	3,025	-5	-0.17	2,200	-
[245A]	26/02/18	3,025	3,065	3,025	3,030	-55	-1.78	2,200	-
[245A]	26/02/17	3,060	3,095	3,030	3,085	-20	-0.64	2,300	-
[245A]	26/02/16	3,115	3,135	3,075	3,105	-10	-0.32	1,700	-
[245A]	26/02/13	3,130	3,155	3,110	3,115	+15	+0.48	1,400	-
[245A]	26/02/12	3,100	3,105	3,100	3,100	-10	-0.32	1,600	-
[245A]	26/02/10	3,100	3,120	3,100	3,110	+5	+0.16	1,100	-
[245A]	26/02/09	3,190	3,195	3,105	3,105	-95	-2.97	2,500	-
[245A]	26/02/06	3,170	3,200	3,135	3,200	+10	+0.31	2,900	-
[245A]	26/02/05	3,175	3,195	3,170	3,190	+15	+0.47	1,000	-
[245A]	26/02/04	3,200	3,255	3,150	3,175	-25	-0.78	4,500	-
[245A]	26/02/03	3,315	3,315	3,200	3,200	-45	-1.39	9,800	-
[245A]	26/02/02	3,210	3,245	3,115	3,245	+225	+7.45	16,700	-
[245A]	26/01/30	2,917	3,025	2,893	3,020	+129	+4.46	6,600	-
[245A]	26/01/29	2,870	2,924	2,865	2,891	+10	+0.35	2,400	-
[245A]	26/01/28	2,867	2,904	2,867	2,881	-23	-0.79	2,300	-
[245A]	26/01/27	2,900	2,904	2,880	2,904	+9	+0.31	400	-
[245A]	26/01/26	2,884	2,915	2,865	2,895	-18	-0.62	2,600	-
[245A]	26/01/23	2,924	2,924	2,880	2,913	-13	-0.44	5,300	-
[245A]	26/01/22	2,969	2,969	2,926	2,926	-43	-1.45	3,200	-
[245A]	26/01/21	2,958	2,969	2,936	2,969	+1	+0.03	500	-
[245A]	26/01/20	2,962	2,968	2,954	2,968	+26	+0.88	2,700	-
[245A]	26/01/19	2,949	2,969	2,910	2,942	-45	-1.51	4,300	-
[245A]	26/01/16	3,005	3,015	2,950	2,987	-18	-0.60	6,100	-
[245A]	26/01/15	3,100	3,100	3,005	3,005	-95	-3.06	2,100	-
[245A]	26/01/14	3,010	3,100	2,983	3,100	+25	+0.81	2,900	-
[245A]	26/01/13	3,085	3,085	3,005	3,075	－	－	6,800	-
[245A]	26/01/09	－	－	－	3,055	－	－	0	-
[245A]	26/01/08	3,080	3,080	3,055	3,055	-5	-0.16	400	-
[245A]	26/01/07	3,060	3,060	3,060	3,060	0	0.00	100	-
[245A]	26/01/06	3,035	3,065	3,035	3,060	+35	+1.16	700	-
[245A]	26/01/05	3,075	3,135	3,000	3,025	-40	-1.31	6,600	-
[245A]	25/12/30	3,020	3,065	3,020	3,065	+45	+1.49	1,000	-
[245A]	25/12/29	3,030	3,030	3,020	3,020	-10	-0.33	1,300	-
[245A]	25/12/26	3,020	3,030	3,015	3,030	+10	+0.33	900	-
[245A]	25/12/25	3,020	3,045	3,005	3,020	0	0.00	2,400	-
[245A]	25/12/24	3,005	3,020	3,005	3,020	+10	+0.33	600	-
[245A]	25/12/23	3,050	3,050	3,010	3,010	-40	-1.31	1,600	-
[245A]	25/12/22	3,055	3,055	3,015	3,050	0	0.00	1,300	-
[245A]	25/12/19	3,000	3,050	3,000	3,050	+15	+0.49	3,000	-
[245A]	25/12/18	2,977	3,035	2,977	3,035	+5	+0.17	1,200	-
[245A]	25/12/17	2,975	3,040	2,970	3,030	+55	+1.85	2,900	-
[245A]	25/12/16	2,990	3,020	2,965	2,975	-15	-0.50	4,800	-
[245A]	25/12/15	3,030	3,045	2,990	2,990	-40	-1.32	1,900	-
[245A]	25/12/12	3,010	3,030	3,000	3,030	0	0.00	1,700	-
[245A]	25/12/11	3,010	3,035	3,010	3,030	－	－	500	-
[245A]	25/12/10	－	－	－	3,015	－	－	0	-
[245A]	25/12/09	2,965	3,015	2,965	3,015	+15	+0.50	800	-
[245A]	25/12/08	3,050	3,050	3,000	3,000	-50	-1.64	2,700	-
[245A]	25/12/05	3,025	3,050	3,005	3,050	+25	+0.83	1,500	-
[245A]	25/12/04	3,030	3,045	3,025	3,025	-15	-0.49	500	-
[245A]	25/12/03	2,996	3,045	2,996	3,040	+49	+1.64	1,700	-
[245A]	25/12/02	2,991	3,030	2,991	2,991	-6	-0.20	900	-
[245A]	25/12/01	3,065	3,065	2,987	2,997	-33	-1.09	4,500	-
[245A]	25/11/28	3,015	3,065	3,015	3,030	-50	-1.62	300	-
[245A]	25/11/27	2,992	3,080	2,992	3,080	+55	+1.82	700	-
[245A]	25/11/26	3,070	3,070	2,974	3,025	-10	-0.33	4,300	-
[245A]	25/11/25	3,020	3,105	3,005	3,035	-5	-0.16	6,400	-
[245A]	25/11/21	3,070	3,175	3,000	3,040	0	0.00	9,800	-
[245A]	25/11/20	3,030	3,100	2,972	3,040	+64	+2.15	4,000	-
[245A]	25/11/19	2,950	3,005	2,923	2,976	+19	+0.64	3,400	-
[245A]	25/11/18	3,045	3,120	2,905	2,957	-158	-5.07	37,600	-
[245A]	25/11/17	3,100	3,115	2,990	3,115	+15	+0.48	7,800	-
[245A]	25/11/14	3,080	3,150	3,080	3,100	-40	-1.27	2,500	-
[245A]	25/11/13	3,075	3,150	3,075	3,140	+15	+0.48	3,500	-
[245A]	25/11/12	3,060	3,125	3,045	3,125	+65	+2.12	2,500	-
[245A]	25/11/11	3,065	3,065	3,035	3,060	-5	-0.16	900	-
[245A]	25/11/10	3,080	3,135	3,050	3,065	-55	-1.76	4,800	-
[245A]	25/11/07	3,020	3,120	3,020	3,120	+60	+1.96	1,900	-
[245A]	25/11/06	3,000	3,110	3,000	3,060	+15	+0.49	4,300	-
[245A]	25/11/05	3,060	3,085	2,999	3,045	-25	-0.81	22,000	-
[245A]	25/11/04	3,050	3,105	3,040	3,070	+35	+1.15	22,300	-
[245A]	25/10/31	2,980	3,040	2,980	3,035	+20	+0.66	4,200	-
[245A]	25/10/30	2,972	3,040	2,961	3,015	0	0.00	8,000	-
[245A]	25/10/29	2,935	3,025	2,935	3,015	+10	+0.33	7,000	-
[245A]	25/10/28	2,887	3,030	2,887	3,005	+95	+3.26	25,500	-
[245A]	25/10/27	2,930	2,930	2,872	2,910	-11	-0.38	8,900	-
[245A]	25/10/24	2,885	2,990	2,860	2,921	+26	+0.90	26,200	-
[245A]	25/10/23	2,950	2,950	2,895	2,895	-59	-2.00	38,800	-
[245A]	25/10/22	2,878	2,994	2,830	2,954	+29	+0.99	38,100	-
[245A]	25/10/21	2,918	2,979	2,885	2,925	+47	+1.63	9,800	-
[245A]	25/10/20	3,035	3,035	2,852	2,878	-192	-6.25	25,300	-
[245A]	25/10/17	3,070	3,090	3,010	3,070	0	0.00	10,200	-
[245A]	25/10/16	2,983	3,105	2,921	3,070	-260	-7.81	33,300	-
[245A]	25/10/15	3,320	3,435	3,310	3,330	+25	+0.76	8,000	-
[245A]	25/10/14	3,250	3,350	3,245	3,305	+60	+1.85	4,600	-
[245A]	25/10/10	3,255	3,380	3,120	3,245	-5	-0.15	11,400	-
[245A]	25/10/09	3,365	3,425	3,235	3,250	-185	-5.39	8,800	-
[245A]	25/10/08	3,430	3,440	3,320	3,435	+5	+0.15	5,300	-
[245A]	25/10/07	3,395	3,430	3,395	3,430	+10	+0.29	500	-
[245A]	25/10/06	3,390	3,430	3,375	3,420	-5	-0.15	4,900	-
[245A]	25/10/03	3,355	3,500	3,340	3,425	0	0.00	5,800	-
[245A]	25/10/02	3,295	3,440	3,255	3,425	+60	+1.78	7,200	-
[245A]	25/10/01	3,315	3,490	3,280	3,365	+50	+1.51	7,800	-
[245A]	25/09/30	3,340	3,340	3,230	3,315	-25	-0.75	2,000	-
[245A]	25/09/29	3,310	3,340	3,270	3,340	+30	+0.91	1,200	-
[245A]	25/09/26	3,320	3,390	3,295	3,310	-80	-2.36	5,300	-
[245A]	25/09/25	3,140	3,390	3,140	3,390	+250	+7.96	8,800	-
[245A]	25/09/24	3,125	3,140	3,125	3,140	+20	+0.64	300	-
[245A]	25/09/22	3,090	3,155	3,090	3,120	+30	+0.97	2,200	-
[245A]	25/09/19	3,195	3,250	3,090	3,090	-105	-3.29	4,700	-
[245A]	25/09/18	3,230	3,270	3,125	3,195	-105	-3.18	8,900	-
[245A]	25/09/17	3,190	3,320	3,180	3,300	+180	+5.77	10,300	-
[245A]	25/09/16	3,085	3,170	3,045	3,120	+35	+1.13	3,800	-
[245A]	25/09/12	3,215	3,215	3,080	3,085	-60	-1.91	4,000	-
[245A]	25/09/11	3,165	3,190	3,120	3,145	-55	-1.72	4,000	-
[245A]	25/09/10	3,190	3,200	3,180	3,200	+30	+0.95	1,500	-
[245A]	25/09/09	3,155	3,290	3,155	3,170	+15	+0.48	5,300	-
[245A]	25/09/08	3,200	3,200	3,080	3,155	-20	-0.63	8,200	-
[245A]	25/09/05	3,100	3,175	3,100	3,175	+100	+3.25	4,500	-