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
[2845]	26/10/29	3,530	3,541	3,510	3,535	-30.0	-0.84	17,827	-
[2845]	26/10/28	3,550	3,565	3,545	3,565	+73.0	+2.09	20,926	-
[2845]	26/10/27	3,513	3,518	3,488	3,492	+38.0	+1.10	57,273	-
[2845]	26/10/26	3,466	3,475	3,454	3,454	-21.0	-0.60	21,398	-
[2845]	26/10/23	3,465	3,475	3,460	3,475	-41.0	-1.17	7,041	-
[2845]	26/10/22	3,540	3,551	3,511	3,516	-35.0	-0.99	23,848	-
[2845]	26/10/21	3,553	3,568	3,546	3,551	-25.0	-0.70	25,240	-
[2845]	26/10/20	3,541	3,576	3,516	3,576	+35.0	+0.99	2,572	-
[2845]	26/10/19	3,525	3,547	3,522	3,541	-47.0	-1.31	5,366	-
[2845]	26/10/16	3,570	3,596	3,564	3,588	+31.0	+0.87	4,123	-
[2845]	26/10/15	3,565	3,565	3,547	3,557	-99.0	-2.71	10,615	-
[2845]	26/10/14	3,665	3,671	3,653	3,656	+13.0	+0.36	28,841	-
[2845]	26/10/13	3,665	3,667	3,642	3,643	-59.0	-1.59	74,447	-
[2845]	26/10/09	3,685	3,707	3,681	3,702	-13.0	-0.35	12,459	-
[2845]	26/10/08	3,730	3,736	3,715	3,715	-21.0	-0.56	1,608	-
[2845]	26/10/07	3,742	3,745	3,734	3,736	+6.0	+0.16	23,138	-
[2845]	26/10/06	3,715	3,730	3,715	3,730	+49.0	+1.33	37,450	-
[2845]	26/10/05	3,698	3,709	3,681	3,681	+20.0	+0.55	43,014	-
[2845]	26/10/02	3,687	3,687	3,657	3,661	-38.0	-1.03	732	-
[2845]	26/10/01	3,661	3,699	3,650	3,699	+69.0	+1.90	13,933	-
[2845]	26/09/30	3,643	3,648	3,630	3,630	+7.0	+0.19	1,353	-
[2845]	26/09/29	3,635	3,635	3,604	3,623	-8.0	-0.22	19,626	-
[2845]	26/09/28	3,669	3,669	3,631	3,631	-38.0	-1.04	16,349	-
[2845]	26/09/25	3,649	3,669	3,643	3,669	+38.0	+1.05	6,482	-
[2845]	26/09/24	3,645	3,656	3,631	3,631	+77.0	+2.17	34,735	-
[2845]	26/09/18	3,534	3,554	3,522	3,554	+67.0	+1.92	2,343	-
[2845]	26/09/17	3,528	3,528	3,487	3,487	0	+0.00	7,048	-
[2845]	26/09/16	3,493	3,493	3,472	3,487	-3.0	-0.09	1,233	-
[2845]	26/09/15	3,495	3,504	3,481	3,490	+11.0	+0.32	2,226	-
[2845]	26/09/14	3,485	3,490	3,479	3,479	-31.0	-0.88	5,202	-
[2845]	26/09/11	3,485	3,510	3,485	3,510	-20.0	-0.57	11,457	-
[2845]	26/09/10	3,544	3,544	3,521	3,530	-15.0	-0.42	1,610	-
[2845]	26/09/09	3,540	3,553	3,540	3,545	0	+0.00	857	-
[2845]	26/09/08	3,550	3,569	3,545	3,545	-15.0	-0.42	11,076	-
[2845]	26/09/07	3,560	3,560	3,540	3,560	0	+0.00	3,967	-
[2845]	26/09/04	3,540	3,560	3,537	3,560	+60.0	+1.71	20,239	-
[2845]	26/09/03	3,533	3,533	3,487	3,500	+20.0	+0.57	5,802	-
[2845]	26/09/02	3,495	3,496	3,480	3,480	-62.0	-1.75	5,887	-
[2845]	26/09/01	3,540	3,543	3,532	3,542	+8.0	+0.23	8,855	-
[2845]	26/08/31	3,510	3,540	3,509	3,534	-16.0	-0.45	7,356	-
[2845]	26/08/28	3,541	3,562	3,541	3,550	+21.0	+0.60	6,243	-
[2845]	26/08/27	3,556	3,556	3,526	3,529	+27.0	+0.77	10,879	-
[2845]	26/08/26	3,531	3,531	3,488	3,502	-8.0	-0.23	3,132	-
[2845]	26/08/25	3,498	3,510	3,479	3,510	+18.0	+0.52	765	-
[2845]	26/08/24	3,553	3,553	3,491	3,492	-32.0	-0.91	8,758	-
[2845]	26/08/21	3,510	3,524	3,510	3,524	-28.0	-0.79	2,771	-
[2845]	26/08/20	3,550	3,554	3,545	3,552	+20.0	+0.57	2,786	-
[2845]	26/08/19	3,535	3,546	3,526	3,532	-49.0	-1.37	14,046	-
[2845]	26/08/18	3,632	3,632	3,570	3,581	-51.0	-1.40	5,877	-
[2845]	26/08/17	3,620	3,632	3,617	3,632	+15.0	+0.41	4,670	-
[2845]	26/08/14	3,604	3,620	3,604	3,617	+33.0	+0.92	7,104	-
[2845]	26/08/13	3,552	3,585	3,552	3,584	+22.0	+0.62	6,495	-
[2845]	26/08/12	3,590	3,590	3,548	3,562	-28.0	-0.78	5,172	-
[2845]	26/08/10	3,585	3,590	3,569	3,590	+49.0	+1.38	89,321	-
[2845]	26/08/07	3,547	3,550	3,533	3,541	-12.0	-0.34	10,855	-
[2845]	26/08/06	3,578	3,578	3,538	3,553	-44.0	-1.22	12,904	-
[2845]	26/08/05	3,562	3,600	3,562	3,597	+105.0	+3.01	45,620	-
[2845]	26/08/04	3,475	3,510	3,465	3,492	+53.0	+1.54	77,678	-
[2845]	26/08/03	3,465	3,465	3,427	3,439	+8.0	+0.23	77,335	-
[2845]	26/07/31	3,408	3,435	3,400	3,431	+138.0	+4.19	33,816	-
[2845]	26/07/30	3,295	3,315	3,265	3,293	-38.0	-1.14	18,007	-
[2845]	26/07/29	3,354	3,371	3,309	3,331	-7.0	-0.21	15,205	-
[2845]	26/07/28	3,380	3,380	3,332	3,338	-101.0	-2.94	14,556	-
[2845]	26/07/27	3,460	3,460	3,418	3,439	+20.0	+0.58	8,053	-
[2845]	26/07/24	3,435	3,437	3,410	3,419	-70.0	-2.01	6,887	-
[2845]	26/07/23	3,479	3,507	3,479	3,489	+10.0	+0.29	8,497	-
[2845]	26/07/22	3,511	3,511	3,479	3,479	-10.0	-0.29	18,110	-
[2845]	26/07/21	3,450	3,491	3,440	3,489	+39.0	+1.13	13,804	-
[2845]	26/07/17	3,490	3,490	3,439	3,450	-110	-3.09	27,672	-
[2845]	26/07/16	3,560	3,564	3,544	3,560	-30	-0.84	57,955	-
[2845]	26/07/15	3,580	3,598	3,574	3,590	+32	+0.90	29,773	-
[2845]	26/07/14	3,525	3,558	3,510	3,558	+13	+0.37	26,065	-
[2845]	26/07/13	3,578	3,595	3,540	3,545	-20	-0.56	15,961	-
[2845]	26/07/10	3,567	3,585	3,565	3,565	+20	+0.56	20,543	-
[2845]	26/07/09	3,535	3,545	3,524	3,545	+31	+0.88	53,296	-
[2845]	26/07/08	3,504	3,538	3,503	3,514	-40	-1.13	6,609	-
[2845]	26/07/07	3,570	3,580	3,540	3,554	-9	-0.25	5,265	-
[2845]	26/07/06	3,590	3,590	3,556	3,563	-16	-0.45	4,354	-
[2845]	26/07/03	3,559	3,581	3,537	3,579	-6	-0.17	10,993	-
[2845]	26/07/02	3,625	3,625	3,585	3,585	-47	-1.29	7,715	-
[2845]	26/07/01	3,645	3,651	3,632	3,632	+24	+0.67	11,403	-
[2845]	26/06/30	3,588	3,615	3,578	3,608	+69	+1.95	9,735	-
[2845]	26/06/29	3,535	3,546	3,511	3,539	+28	+0.80	40,381	-
[2845]	26/06/26	3,544	3,560	3,486	3,511	-92	-2.55	19,131	-
[2845]	26/06/25	3,610	3,610	3,583	3,603	+40	+1.12	3,802	-
[2845]	26/06/24	3,544	3,573	3,544	3,563	-27	-0.75	12,679	-
[2845]	26/06/23	3,655	3,662	3,590	3,590	-83	-2.26	21,179	-
[2845]	26/06/22	3,648	3,673	3,648	3,673	-115	-3.04	15,051	-
[2845]	26/06/19	3,662	3,788	3,638	3,788	+150	+4.12	23,775	-
[2845]	26/06/18	3,625	3,642	3,625	3,638	-7	-0.19	13,897	-
[2845]	26/06/17	3,630	3,652	3,630	3,645	-45	-1.22	10,400	-
[2845]	26/06/16	3,690	3,691	3,676	3,690	+36	+0.99	12,687	-
[2845]	26/06/15	3,637	3,659	3,632	3,654	+97	+2.73	12,718	-
[2845]	26/06/12	3,572	3,580	3,553	3,557	+85	+2.45	13,837	-
[2845]	26/06/11	3,430	3,476	3,420	3,472	-28	-0.80	10,076	-
[2845]	26/06/10	3,516	3,523	3,483	3,500	-84	-2.34	28,999	-
[2845]	26/06/09	3,550	3,584	3,537	3,584	+59	+1.67	14,478	-
[2845]	26/06/08	3,515	3,540	3,503	3,525	-118	-3.24	26,234	-
[2845]	26/06/05	3,655	3,655	3,628	3,643	-38	-1.03	17,705	-
[2845]	26/06/04	3,685	3,689	3,665	3,681	-21	-0.57	11,701	-
[2845]	26/06/03	3,701	3,712	3,701	3,702	+19	+0.52	50,480	-
[2845]	26/06/02	3,700	3,700	3,665	3,683	-10	-0.27	13,891	-
[2845]	26/06/01	3,677	3,699	3,677	3,693	+30	+0.82	8,420	-
[2845]	26/05/29	3,660	3,663	3,650	3,663	+47	+1.30	8,174	-
[2845]	26/05/28	3,630	3,633	3,596	3,616	-18	-0.50	22,534	-
[2845]	26/05/27	3,622	3,646	3,622	3,634	+33	+0.92	7,803	-
[2845]	26/05/26	3,610	3,610	3,595	3,601	-18	-0.50	17,011	-
[2845]	26/05/25	3,600	3,622	3,600	3,619	+49	+1.37	46,883	-
[2845]	26/05/22	3,560	3,573	3,560	3,570	+24.0	+0.68	12,211	-
[2845]	26/05/21	3,525	3,550	3,517	3,546	+47.0	+1.34	12,804	-
[2845]	26/05/20	3,490	3,499	3,471	3,499	+3.0	+0.09	34,559	-
[2845]	26/05/19	3,549	3,549	3,487	3,496	-5.0	-0.14	19,609	-
[2845]	26/05/18	3,510	3,512	3,491	3,501	-37.0	-1.05	24,362	-
[2845]	26/05/15	3,580	3,585	3,525	3,538	-33.0	-0.92	11,754	-
[2845]	26/05/14	3,569	3,580	3,559	3,571	+39.0	+1.10	14,134	-
[2845]	26/05/13	3,505	3,536	3,505	3,532	+3.0	+0.09	7,661	-
[2845]	26/05/12	3,543	3,543	3,524	3,529	-3.0	-0.08	6,563	-
[2845]	26/05/11	3,530	3,541	3,524	3,532	+58.0	+1.67	17,716	-
[2845]	26/05/08	3,450	3,474	3,450	3,474	+18.0	+0.52	1,937	-
[2845]	26/05/07	3,445	3,462	3,445	3,456	+124.0	+3.72	25,896	-
[2845]	26/05/01	3,353	3,353	3,325	3,332	+47.0	+1.43	271,823	-
[2845]	26/04/30	3,306	3,340	3,285	3,285	-20.0	-0.61	15,627	-
[2845]	26/04/28	3,321	3,325	3,304	3,305	-10.0	-0.30	5,908	-
[2845]	26/04/27	3,310	3,329	3,310	3,315	+40	+1.22	44,210	-
[2845]	26/04/24	3,270	3,280	3,266	3,275	+10	+0.31	14,064	-
[2845]	26/04/23	3,273	3,273	3,246	3,265	+22	+0.68	23,984	-
[2845]	26/04/22	3,240	3,243	3,234	3,243	+3	+0.09	22,114	-
[2845]	26/04/21	3,230	3,244	3,230	3,240	+21	+0.65	17,633	-
[2845]	26/04/20	3,220	3,226	3,215	3,219	+19	+0.59	22,321	-
[2845]	26/04/17	3,198	3,201	3,194	3,200	+2	+0.06	25,365	-
[2845]	26/04/16	3,171	3,199	3,171	3,198	+58	+1.85	15,989	-
[2845]	26/04/15	3,131	3,145	3,131	3,140	+52	+1.68	22,342	-
[2845]	26/04/14	3,078	3,093	3,078	3,088	+54	+1.78	7,235	-
[2845]	26/04/13	3,042	3,042	3,014	3,034	-11	-0.36	38,070	-
[2845]	26/04/10	3,042	3,056	3,042	3,045	+22	+0.73	12,638	-
[2845]	26/04/09	3,015	3,025	3,015	3,023	-17	-0.56	22,653	-
[2845]	26/04/08	3,027	3,042	3,018	3,040	+113	+3.86	49,202	-
[2845]	26/04/07	2,950	2,950	2,921	2,927	-3	-0.10	57,380	-
[2845]	26/04/06	2,929	2,937	2,911	2,930	+5	+0.17	75,164	-
[2845]	26/04/03	2,922	2,931	2,919	2,925	+53	+1.85	27,065	-
[2845]	26/04/02	2,958	2,958	2,869	2,872	-41	-1.41	106,475	-
[2845]	26/04/01	2,902	2,913	2,894	2,913	+105	+3.74	96,594	-
[2845]	26/03/31	2,773	2,821	2,770	2,808	-15	-0.53	26,581	-
[2845]	26/03/30	2,790	2,823	2,787	2,823	-67	-2.32	68,005	-
[2845]	26/03/27	2,886	2,894	2,874	2,890	-46	-1.57	25,316	-
[2845]	26/03/26	2,941	2,946	2,926	2,936	-3	-0.10	342,586	-
[2845]	26/03/25	2,946	2,955	2,937	2,939	+5	+0.17	22,664	-
[2845]	26/03/24	2,934	2,952	2,920	2,934	+49	+1.70	39,759	-
[2845]	26/03/23	2,898	2,907	2,884	2,885	-90	-3.03	20,328	-
[2845]	26/03/19	2,975	2,981	2,967	2,975	-70	-2.30	15,474	-
[2845]	26/03/18	3,013	3,045	3,013	3,045	+55	+1.84	12,915	-
[2845]	26/03/17	3,002	3,003	2,987	2,990	0	0.00	9,534	-
[2845]	26/03/16	2,990	2,991	2,981	2,990	-1	-0.03	10,327	-
[2845]	26/03/13	2,995	3,005	2,985	2,991	-32	-1.06	15,635	-
[2845]	26/03/12	3,020	3,025	3,010	3,023	-24	-0.79	16,233	-
[2845]	26/03/11	3,049	3,061	3,047	3,047	+9	+0.30	10,576	-
[2845]	26/03/10	3,011	3,044	3,011	3,038	+77	+2.60	12,098	-
[2845]	26/03/09	2,948	2,961	2,924	2,961	-99	-3.24	18,225	-
[2845]	26/03/06	3,050	3,064	3,050	3,060	+15	+0.49	7,330	-
[2845]	26/03/05	3,057	3,074	3,045	3,045	+56	+1.87	19,122	-
[2845]	26/03/04	3,007	3,021	2,984	2,989	-29	-0.96	31,046	-
[2845]	26/03/03	3,043	3,043	3,013	3,018	+13	+0.43	12,498	-
[2845]	26/03/02	3,015	3,033	3,003	3,005	-45	-1.48	28,850	-
[2845]	26/02/27	3,045	3,054	3,043	3,050	-39	-1.26	13,946	-
[2845]	26/02/26	3,084	3,089	3,080	3,089	+36	+1.18	68,876	-
[2845]	26/02/25	3,047	3,059	3,046	3,053	+27	+0.89	12,434	-
[2845]	26/02/24	3,020	3,032	3,019	3,026	-15	-0.49	15,613	-
[2845]	26/02/20	3,035	3,041	3,030	3,041	-4	-0.13	16,396	-
[2845]	26/02/19	3,040	3,049	3,038	3,045	+20	+0.66	15,258	-
[2845]	26/02/18	3,015	3,028	3,012	3,025	+22	+0.73	17,740	-
[2845]	26/02/17	3,031	3,031	2,997	3,003	-22	-0.73	100,928	-
[2845]	26/02/16	3,030	3,031	3,023	3,025	+15	+0.50	7,489	-
[2845]	26/02/13	3,050	3,050	3,010	3,010	-75	-2.43	48,573	-
[2845]	26/02/12	3,074	3,090	3,073	3,085	+1	+0.03	7,220	-
[2845]	26/02/10	3,090	3,090	3,080	3,084	+18	+0.59	22,013	-
[2845]	26/02/09	3,080	3,086	3,065	3,066	+66	+2.20	45,274	-
[2845]	26/02/06	2,988	3,011	2,958	3,000	-58	-1.90	99,720	-
[2845]	26/02/05	3,094	3,094	3,041	3,058	-53	-1.70	20,963	-
[2845]	26/02/04	3,130	3,134	3,096	3,111	-62	-1.95	105,411	-
[2845]	26/02/03	3,170	3,173	3,165	3,173	+93	+3.02	27,931	-
[2845]	26/02/02	3,149	3,149	3,077	3,080	-70	-2.22	35,708	-
[2845]	26/01/30	3,172	3,172	3,144	3,150	-55	-1.72	40,916	-
[2845]	26/01/29	3,210	3,210	3,182	3,205	-5	-0.16	13,224	-
[2845]	26/01/28	3,178	3,210	3,178	3,210	+32	+1.01	28,256	-
[2845]	26/01/27	3,155	3,178	3,155	3,178	+42	+1.34	11,149	-
[2845]	26/01/26	3,149	3,149	3,120	3,136	-5	-0.16	29,583	-
[2845]	26/01/23	3,130	3,141	3,126	3,141	+27	+0.87	18,037	-
[2845]	26/01/22	3,120	3,125	3,112	3,114	+35	+1.14	5,461	-
[2845]	26/01/21	3,065	3,079	3,065	3,079	-11	-0.36	14,846	-
[2845]	26/01/20	3,123	3,123	3,090	3,090	-14	-0.45	2,914	-
[2845]	26/01/19	3,135	3,135	3,097	3,104	-49	-1.55	19,808	-
[2845]	26/01/16	3,140	3,153	3,140	3,153	+17	+0.54	5,785	-
[2845]	26/01/15	3,154	3,154	3,121	3,136	-20	-0.63	7,302	-
[2845]	26/01/14	3,163	3,163	3,155	3,156	-7	-0.22	54,783	-
[2845]	26/01/13	3,159	3,163	3,155	3,163	+29	+0.93	16,586	-
[2845]	26/01/09	3,130	3,136	3,129	3,134	+3	+0.10	17,804	-
[2845]	26/01/08	3,149	3,154	3,131	3,131	-18	-0.57	14,552	-
[2845]	26/01/07	3,144	3,152	3,144	3,149	+16	+0.51	6,013	-
[2845]	26/01/06	3,143	3,143	3,117	3,133	+18	+0.58	11,230	-
[2845]	26/01/05	3,110	3,115	3,105	3,115	-20	-0.64	17,540	-
[2845]	25/12/30	3,135	3,140	3,134	3,135	-20	-0.63	15,676	-
[2845]	25/12/29	3,153	3,157	3,148	3,155	-2	-0.06	14,367	-
[2845]	25/12/26	3,162	3,162	3,157	3,157	+6	+0.19	27,834	-
[2845]	25/12/25	3,116	3,159	3,116	3,151	+6	+0.19	19,637	-
[2845]	25/12/24	3,162	3,162	3,144	3,145	+14	+0.45	17,090	-
[2845]	25/12/23	3,140	3,140	3,131	3,131	-2	-0.06	131,167	-
[2845]	25/12/22	3,129	3,135	3,127	3,133	+47	+1.52	175,816	-
[2845]	25/12/19	3,089	3,089	3,075	3,086	+36	+1.18	58,358	-
[2845]	25/12/18	3,060	3,060	3,039	3,050	-46	-1.49	106,915	-
[2845]	25/12/17	3,100	3,100	3,082	3,096	+31	+1.01	4,560	-
[2845]	25/12/16	3,100	3,100	3,060	3,065	-43	-1.38	80,177	-
[2845]	25/12/15	3,100	3,112	3,100	3,108	-52	-1.65	34,258	-
[2845]	25/12/12	3,160	3,164	3,156	3,160	+24	+0.77	28,060	-
[2845]	25/12/11	3,162	3,168	3,130	3,136	-29	-0.92	73,550	-
[2845]	25/12/10	3,152	3,167	3,152	3,165	+5	+0.16	49,803	-
[2845]	25/12/09	3,170	3,170	3,158	3,160	-19	-0.60	17,487	-
[2845]	25/12/08	3,163	3,179	3,163	3,179	+14	+0.44	9,192	-
[2845]	25/12/05	3,155	3,167	3,153	3,165	+5	+0.16	12,168	-
[2845]	25/12/04	3,157	3,160	3,153	3,160	+3	+0.10	42,347	-
[2845]	25/12/03	3,154	3,165	3,148	3,157	+36	+1.15	94,792	-
[2845]	25/12/02	3,150	3,150	3,120	3,121	+8	+0.26	55,133	-
[2845]	25/12/01	3,137	3,137	3,102	3,113	-2	-0.06	113,866	-
[2845]	25/11/28	3,120	3,140	3,115	3,115	0	0.00	17,532	-
[2845]	25/11/27	3,130	3,130	3,114	3,115	+14	+0.45	25,504	-
[2845]	25/11/26	3,073	3,102	3,073	3,101	+37	+1.21	50,080	-
[2845]	25/11/25	3,070	3,073	3,064	3,064	+95	+3.20	16,815	-
[2845]	25/11/21	2,965	2,980	2,963	2,969	-123	-3.98	63,147	-
[2845]	25/11/20	3,098	3,102	3,088	3,092	-6	-0.19	91,378	-
[2845]	25/11/19	3,024	3,098	3,009	3,098	+54	+1.77	43,727	-
[2845]	25/11/18	3,066	3,070	3,032	3,044	-67	-2.15	33,587	-
[2845]	25/11/17	3,097	3,113	3,092	3,111	+26	+0.84	40,817	-
[2845]	25/11/14	3,096	3,096	3,076	3,085	-81	-2.56	47,463	-
[2845]	25/11/13	3,144	3,166	3,142	3,166	-6	-0.19	8,688	-
[2845]	25/11/12	3,161	3,172	3,158	3,172	+11	+0.35	8,217	-
[2845]	25/11/11	3,196	3,196	3,159	3,161	+24	+0.77	13,811	-
[2845]	25/11/10	3,127	3,139	3,112	3,137	+17	+0.54	54,526	-
[2845]	25/11/07	3,117	3,120	3,098	3,120	-41	-1.30	25,024	-
[2845]	25/11/06	3,171	3,171	3,154	3,161	+19	+0.60	26,271	-
[2845]	25/11/05	3,141	3,145	3,115	3,142	-26	-0.82	93,004	-
[2845]	25/11/04	3,206	3,210	3,168	3,168	-54	-1.68	44,173	-
[2845]	25/10/31	3,221	3,227	3,218	3,222	-6	-0.19	41,581	-
[2845]	25/10/30	3,229	3,249	3,218	3,228	-7	-0.22	95,052	-
[2845]	25/10/29	3,219	3,235	3,217	3,235	+44	+1.38	35,548	-
[2845]	25/10/28	3,198	3,198	3,189	3,191	+20	+0.63	51,380	-
[2845]	25/10/27	3,163	3,174	3,162	3,171	+42	+1.34	61,860	-
[2845]	25/10/24	3,108	3,129	3,107	3,129	+46	+1.49	13,430	-
[2845]	25/10/23	3,080	3,084	3,063	3,083	-26	-0.84	18,640	-
[2845]	25/10/22	3,102	3,112	3,098	3,109	+5	+0.16	14,520	-
[2845]	25/10/21	3,115	3,115	3,104	3,104	+19	+0.62	13,400	-
[2845]	25/10/20	3,072	3,086	3,065	3,085	+58	+1.92	31,560	-
[2845]	25/10/17	3,040	3,048	3,024	3,027	-45	-1.46	12,900	-
[2845]	25/10/16	3,064	3,072	3,055	3,072	+14	+0.46	37,920	-
[2845]	25/10/15	3,042	3,058	3,037	3,058	+27	+0.89	29,620	-
[2845]	25/10/14	3,062	3,081	3,027	3,031	-79	-2.54	66,160	-
[2845]	25/10/10	3,111	3,114	3,107	3,110	-1	-0.03	39,530	-
[2845]	25/10/09	3,114	3,115	3,104	3,111	+40	+1.30	381,150	-
[2845]	25/10/08	3,071	3,079	3,069	3,071	-11	-0.36	7,080	-
[2845]	25/10/07	3,104	3,104	3,081	3,082	+4	+0.13	9,590	-
[2845]	25/10/06	3,074	3,079	3,072	3,078	-10	-0.32	26,210	-
[2845]	25/10/03	3,079	3,088	3,079	3,088	+17	+0.55	7,740	-
[2845]	25/10/02	3,068	3,073	3,067	3,071	+40	+1.32	35,890	-
[2845]	25/10/01	3,044	3,044	3,031	3,031	-13	-0.43	44,600	-
[2845]	25/09/30	3,046	3,048	3,041	3,044	-2	-0.07	25,920	-
[2845]	25/09/29	3,037	3,046	3,036	3,046	+23	+0.76	44,360	-
[2845]	25/09/26	3,020	3,026	3,012	3,023	-8	-0.26	13,390	-
[2845]	25/09/25	3,035	3,038	3,031	3,031	-15	-0.49	63,870	-
[2845]	25/09/24	3,043	3,049	3,040	3,046	+5	+0.16	24,240	-
[2845]	25/09/22	3,040	3,048	3,040	3,041	+18	+0.60	38,200	-
[2845]	25/09/19	3,031	3,033	3,023	3,023	+11	+0.37	22,800	-
[2845]	25/09/18	3,028	3,028	3,008	3,012	+9	+0.30	20,450	-
[2845]	25/09/17	3,010	3,010	2,905	3,003	-9	-0.30	23,380	-
[2845]	25/09/16	2,992	3,015	2,992	3,012	+41	+1.38	30,690	-
[2845]	25/09/12	2,972	2,973	2,969	2,971	+12	+0.41	24,120	-
[2845]	25/09/11	2,958	2,959	2,953	2,959	-1	-0.03	7,630	-
[2845]	25/09/10	2,954	2,961	2,953	2,960	+8	+0.27	28,230	-
[2845]	25/09/09	2,940	2,952	2,940	2,952	+12	+0.41	18,620	-
[2845]	25/09/08	2,941	2,943	2,937	2,940	-4	-0.14	43,380	-
[2845]	25/09/05	2,934	2,944	2,933	2,944	+39	+1.34	14,800	-