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
[3045]	26/10/29	1,471	1,471	1,471	1,471	-4.0	-0.27	600	3,137,260,544
[3045]	26/10/28	1,483	1,483	1,475	1,475	-8.0	-0.54	600	3,145,791,488
[3045]	26/10/27	1,497	1,497	1,483	1,483	-14.0	-0.94	400	3,162,853,376
[3045]	26/10/26	1,497	1,497	1,497	1,497	+14.0	+0.94	200	3,192,711,680
[3045]	26/10/23	1,482	1,504	1,482	1,483	0	+0.00	1,000	3,162,853,376
[3045]	26/10/22	1,483	1,483	1,483	1,483	0	+0.00	100	3,162,853,376
[3045]	26/10/21	1,500	1,507	1,483	1,483	-16.0	-1.07	800	3,162,853,376
[3045]	26/10/20	1,483	1,500	1,483	1,499	+7.0	+0.47	900	3,196,977,152
[3045]	26/10/19	1,483	1,492	1,483	1,492	+2.0	+0.13	200	3,182,048,000
[3045]	26/10/16	1,499	1,500	1,490	1,490	-7.0	-0.47	1,500	3,177,782,528
[3045]	26/10/15	1,470	1,505	1,470	1,497	+30.0	+2.04	4,800	3,192,711,680
[3045]	26/10/14	1,467	1,467	1,467	1,467	0	+0.00	1,200	3,128,729,600
[3045]	26/10/13	1,454	1,467	1,454	1,467	-1.0	-0.07	2,400	3,128,729,600
[3045]	26/10/09	1,451	1,468	1,451	1,468	+10.0	+0.69	300	3,130,862,336
[3045]	26/10/08	－	－	－	1,458	－	－	0	-
[3045]	26/10/07	1,458	1,458	1,458	1,458	0	+0.00	100	3,109,534,976
[3045]	26/10/06	1,457	1,458	1,454	1,458	0	+0.00	1,200	3,109,534,976
[3045]	26/10/05	1,458	1,458	1,458	1,458	-3.0	-0.21	400	3,109,534,976
[3045]	26/10/02	1,464	1,464	1,460	1,461	-4.0	-0.27	400	3,115,933,184
[3045]	26/10/01	1,467	1,467	1,465	1,465	-7.0	-0.48	600	3,124,464,128
[3045]	26/09/30	－	－	－	1,472	－	－	0	-
[3045]	26/09/29	1,468	1,478	1,468	1,472	0	+0.00	1,000	3,139,393,280
[3045]	26/09/28	1,479	1,479	1,472	1,472	0	+0.00	3,500	3,139,393,280
[3045]	26/09/25	1,475	1,475	1,472	1,472	-2.0	-0.14	700	3,139,393,280
[3045]	26/09/24	1,470	1,474	1,469	1,474	+4.0	+0.27	1,100	3,143,658,752
[3045]	26/09/18	1,470	1,470	1,470	1,470	0	+0.00	700	3,135,127,808
[3045]	26/09/17	1,470	1,470	1,470	1,470	+5.0	+0.34	100	3,135,127,808
[3045]	26/09/16	1,466	1,466	1,465	1,465	-1.0	-0.07	800	3,124,464,128
[3045]	26/09/15	1,465	1,466	1,465	1,466	+2.0	+0.14	200	3,126,596,864
[3045]	26/09/14	1,461	1,464	1,461	1,464	+2.0	+0.14	300	3,122,331,392
[3045]	26/09/11	1,458	1,462	1,458	1,462	+4.0	+0.27	400	3,118,065,920
[3045]	26/09/10	1,456	1,458	1,454	1,458	0	+0.00	900	3,109,534,976
[3045]	26/09/09	1,465	1,465	1,458	1,458	+1.0	+0.07	600	3,109,534,976
[3045]	26/09/08	1,464	1,465	1,457	1,457	0	+0.00	500	3,107,402,240
[3045]	26/09/07	1,457	1,459	1,457	1,457	+1.0	+0.07	500	3,107,402,240
[3045]	26/09/04	1,456	1,460	1,456	1,456	0	+0.00	1,200	3,105,269,504
[3045]	26/09/03	1,455	1,464	1,455	1,456	+1.0	+0.07	800	3,105,269,504
[3045]	26/09/02	1,457	1,457	1,454	1,455	-1.0	-0.07	1,300	3,103,136,768
[3045]	26/09/01	1,455	1,457	1,455	1,456	+1.0	+0.07	1,900	3,105,269,504
[3045]	26/08/31	1,466	1,466	1,451	1,455	0	+0.00	3,700	3,103,136,768
[3045]	26/08/28	1,459	1,463	1,452	1,455	-45.0	-3.00	7,500	3,103,136,768
[3045]	26/08/27	1,485	1,500	1,485	1,500	+14.0	+0.94	4,600	3,199,109,888
[3045]	26/08/26	1,491	1,492	1,486	1,486	-2.0	-0.13	1,900	3,169,251,584
[3045]	26/08/25	1,489	1,494	1,488	1,488	-6.0	-0.40	3,000	3,173,517,056
[3045]	26/08/24	1,487	1,494	1,487	1,494	+7.0	+0.47	1,500	3,186,313,472
[3045]	26/08/21	1,490	1,499	1,487	1,487	-5.0	-0.34	3,100	3,171,384,320
[3045]	26/08/20	1,491	1,498	1,491	1,492	-7.0	-0.47	500	3,182,048,000
[3045]	26/08/19	1,500	1,500	1,491	1,499	-2.0	-0.13	1,300	3,196,977,152
[3045]	26/08/18	1,494	1,501	1,493	1,501	+1.0	+0.07	700	3,201,242,624
[3045]	26/08/17	1,494	1,500	1,494	1,500	+7.0	+0.47	1,000	3,199,109,888
[3045]	26/08/14	1,492	1,500	1,492	1,493	-7.0	-0.47	1,000	3,184,180,736
[3045]	26/08/13	1,481	1,500	1,481	1,500	+19.0	+1.28	1,700	3,199,109,888
[3045]	26/08/12	1,481	1,485	1,481	1,481	-2.0	-0.13	500	3,158,587,904
[3045]	26/08/10	1,480	1,490	1,480	1,483	+3.0	+0.20	1,400	3,162,853,376
[3045]	26/08/07	1,480	1,480	1,480	1,480	0	+0.00	200	3,156,455,168
[3045]	26/08/06	1,480	1,486	1,479	1,480	-1.0	-0.07	1,500	3,156,455,168
[3045]	26/08/05	1,495	1,495	1,481	1,481	+1.0	+0.07	300	3,158,587,904
[3045]	26/08/04	1,485	1,485	1,480	1,480	-15.0	-1.00	700	3,156,455,168
[3045]	26/08/03	1,485	1,495	1,480	1,495	+10.0	+0.67	1,800	3,188,446,208
[3045]	26/07/31	1,497	1,497	1,481	1,485	-5.0	-0.34	1,800	3,167,118,848
[3045]	26/07/30	1,486	1,490	1,486	1,490	0	+0.00	1,100	3,177,782,528
[3045]	26/07/29	1,504	1,504	1,490	1,490	-3.0	-0.20	1,700	3,177,782,528
[3045]	26/07/28	1,489	1,493	1,489	1,493	-23.0	-1.52	800	3,184,180,736
[3045]	26/07/27	1,485	1,516	1,481	1,516	+31.0	+2.09	1,400	3,233,233,920
[3045]	26/07/24	1,479	1,485	1,479	1,485	0	+0.00	700	3,167,118,848
[3045]	26/07/23	1,479	1,485	1,479	1,485	+10.0	+0.68	400	3,167,118,848
[3045]	26/07/22	1,480	1,515	1,461	1,475	-18.0	-1.21	7,300	3,145,791,488
[3045]	26/07/21	1,488	1,493	1,479	1,493	0	+0.00	1,900	3,184,180,736
[3045]	26/07/17	1,507	1,510	1,461	1,493	-6	-0.40	2,100	-
[3045]	26/07/16	1,493	1,499	1,493	1,499	+6	+0.40	900	-
[3045]	26/07/15	1,513	1,513	1,490	1,493	-27	-1.78	2,500	-
[3045]	26/07/14	1,500	1,536	1,500	1,520	+20	+1.33	3,100	-
[3045]	26/07/13	1,488	1,500	1,488	1,500	+13	+0.87	2,700	-
[3045]	26/07/10	1,487	1,487	1,482	1,487	+10	+0.68	500	-
[3045]	26/07/09	1,477	1,477	1,477	1,477	-6	-0.40	100	-
[3045]	26/07/08	1,474	1,487	1,473	1,483	+9	+0.61	600	-
[3045]	26/07/07	1,482	1,482	1,474	1,474	-8	-0.54	500	-
[3045]	26/07/06	1,473	1,489	1,472	1,482	+9	+0.61	1,000	-
[3045]	26/07/03	1,465	1,473	1,465	1,473	+6	+0.41	800	-
[3045]	26/07/02	1,477	1,477	1,463	1,467	-2	-0.14	500	-
[3045]	26/07/01	1,468	1,490	1,466	1,469	+1	+0.07	2,000	-
[3045]	26/06/30	1,473	1,473	1,468	1,468	-1	-0.07	300	-
[3045]	26/06/29	1,471	1,485	1,469	1,469	-7	-0.47	900	-
[3045]	26/06/26	1,463	1,479	1,463	1,476	+13	+0.89	800	-
[3045]	26/06/25	1,470	1,470	1,461	1,463	0	0.00	400	-
[3045]	26/06/24	1,468	1,468	1,457	1,463	-4	-0.27	1,900	-
[3045]	26/06/23	1,466	1,467	1,466	1,467	0	0.00	300	-
[3045]	26/06/22	1,463	1,467	1,460	1,467	-2	-0.14	700	-
[3045]	26/06/19	1,469	1,469	1,469	1,469	+4	+0.27	300	-
[3045]	26/06/18	1,465	1,465	1,465	1,465	+2	+0.14	200	-
[3045]	26/06/17	1,470	1,470	1,463	1,463	－	－	800	-
[3045]	26/06/16	－	－	－	1,474	－	－	0	-
[3045]	26/06/15	1,474	1,474	1,461	1,474	+13	+0.89	900	-
[3045]	26/06/12	1,475	1,475	1,461	1,461	-17	-1.15	500	-
[3045]	26/06/11	1,475	1,478	1,461	1,478	－	－	800	-
[3045]	26/06/10	－	－	－	1,475	－	－	0	-
[3045]	26/06/09	1,474	1,475	1,474	1,475	+12	+0.82	400	-
[3045]	26/06/08	1,462	1,465	1,461	1,463	-5	-0.34	600	-
[3045]	26/06/05	1,466	1,468	1,463	1,468	+2	+0.14	1,700	-
[3045]	26/06/04	1,465	1,466	1,462	1,466	+4	+0.27	400	-
[3045]	26/06/03	1,471	1,471	1,462	1,462	-13	-0.88	300	-
[3045]	26/06/02	1,475	1,475	1,475	1,475	-3	-0.20	200	-
[3045]	26/06/01	1,464	1,478	1,460	1,478	+1	+0.07	1,000	-
[3045]	26/05/29	1,478	1,478	1,463	1,477	+14	+0.96	1,200	-
[3045]	26/05/28	1,478	1,478	1,463	1,463	-15	-1.01	900	-
[3045]	26/05/27	1,465	1,478	1,458	1,478	+13	+0.89	1,000	-
[3045]	26/05/26	1,469	1,469	1,465	1,465	-4	-0.27	300	-
[3045]	26/05/25	1,468	1,469	1,468	1,469	0	0.00	500	-
[3045]	26/05/22	1,469	1,469	1,469	1,469	0	+0.00	200	-
[3045]	26/05/21	1,457	1,469	1,457	1,469	+11.0	+0.75	800	-
[3045]	26/05/20	1,458	1,458	1,458	1,458	+1.0	+0.07	200	-
[3045]	26/05/19	1,457	1,457	1,457	1,457	0	+0.00	200	-
[3045]	26/05/18	1,457	1,489	1,455	1,457	-13.0	-0.88	3,600	-
[3045]	26/05/15	1,462	1,470	1,455	1,470	+14.0	+0.96	800	-
[3045]	26/05/14	1,455	1,456	1,455	1,456	+1.0	+0.07	500	-
[3045]	26/05/13	1,466	1,467	1,455	1,455	-2.0	-0.14	1,800	-
[3045]	26/05/12	1,457	1,457	1,457	1,457	+1.0	+0.07	1,000	-
[3045]	26/05/11	1,456	1,456	1,456	1,456	+4.0	+0.28	200	-
[3045]	26/05/08	1,452	1,452	1,452	1,452	0	+0.00	100	-
[3045]	26/05/07	1,465	1,480	1,451	1,452	-7.0	-0.48	3,200	-
[3045]	26/05/01	1,450	1,463	1,450	1,459	+8.0	+0.55	1,700	-
[3045]	26/04/30	1,448	1,451	1,448	1,451	-10.0	-0.68	700	-
[3045]	26/04/28	1,460	1,462	1,460	1,461	+2.0	+0.14	600	-
[3045]	26/04/27	1,459	1,459	1,450	1,459	+13	+0.90	400	-
[3045]	26/04/24	1,446	1,446	1,446	1,446	+1	+0.07	600	-
[3045]	26/04/23	1,452	1,452	1,445	1,445	-5	-0.34	400	-
[3045]	26/04/22	1,463	1,463	1,440	1,450	-16	-1.09	1,200	-
[3045]	26/04/21	1,470	1,493	1,466	1,466	-9	-0.61	700	-
[3045]	26/04/20	1,480	1,500	1,475	1,475	-5	-0.34	1,600	-
[3045]	26/04/17	1,472	1,480	1,472	1,480	0	0.00	200	-
[3045]	26/04/16	1,470	1,488	1,470	1,480	+2	+0.14	600	-
[3045]	26/04/15	1,496	1,497	1,478	1,478	+25	+1.72	1,800	-
[3045]	26/04/14	1,451	1,455	1,451	1,453	+3	+0.21	400	-
[3045]	26/04/13	1,475	1,475	1,450	1,450	0	0.00	1,200	-
[3045]	26/04/10	1,455	1,455	1,450	1,450	0	0.00	500	-
[3045]	26/04/09	1,444	1,450	1,444	1,450	0	0.00	700	-
[3045]	26/04/08	1,453	1,453	1,450	1,450	+9	+0.62	600	-
[3045]	26/04/07	1,440	1,442	1,440	1,441	+1	+0.07	600	-
[3045]	26/04/06	1,440	1,440	1,440	1,440	-10	-0.69	400	-
[3045]	26/04/03	1,452	1,452	1,450	1,450	-7	-0.48	700	-
[3045]	26/04/02	1,457	1,457	1,457	1,457	0	0.00	100	-
[3045]	26/04/01	1,443	1,478	1,443	1,457	+14	+0.97	1,700	-
[3045]	26/03/31	1,421	1,443	1,420	1,443	+13	+0.91	1,700	-
[3045]	26/03/30	1,413	1,430	1,404	1,430	0	0.00	2,800	-
[3045]	26/03/27	1,425	1,433	1,424	1,430	+5	+0.35	3,500	-
[3045]	26/03/26	1,440	1,442	1,425	1,425	-18	-1.25	1,600	-
[3045]	26/03/25	1,443	1,443	1,443	1,443	+16	+1.12	500	-
[3045]	26/03/24	1,443	1,443	1,408	1,427	+4	+0.28	1,000	-
[3045]	26/03/23	1,420	1,423	1,402	1,423	-1	-0.07	1,900	-
[3045]	26/03/19	1,422	1,425	1,422	1,424	-1	-0.07	700	-
[3045]	26/03/18	1,425	1,432	1,425	1,425	+5	+0.35	1,200	-
[3045]	26/03/17	1,420	1,425	1,420	1,420	0	0.00	800	-
[3045]	26/03/16	1,428	1,446	1,419	1,420	-5	-0.35	1,200	-
[3045]	26/03/13	1,434	1,441	1,425	1,425	-5	-0.35	1,600	-
[3045]	26/03/12	1,431	1,435	1,428	1,430	-5	-0.35	1,200	-
[3045]	26/03/11	1,432	1,447	1,432	1,435	-12	-0.83	5,000	-
[3045]	26/03/10	1,449	1,449	1,426	1,447	+15	+1.05	1,500	-
[3045]	26/03/09	1,458	1,458	1,413	1,432	-43	-2.92	7,900	-
[3045]	26/03/06	1,449	1,475	1,445	1,475	+19	+1.30	1,300	-
[3045]	26/03/05	1,426	1,457	1,426	1,456	+32	+2.25	1,800	-
[3045]	26/03/04	1,460	1,460	1,410	1,424	-38	-2.60	3,500	-
[3045]	26/03/03	1,460	1,469	1,460	1,462	-7	-0.48	1,900	-
[3045]	26/03/02	1,469	1,469	1,461	1,469	0	0.00	2,900	-
[3045]	26/02/27	1,461	1,472	1,455	1,469	+4	+0.27	3,100	-
[3045]	26/02/26	1,448	1,486	1,448	1,465	-38	-2.53	6,700	-
[3045]	26/02/25	1,514	1,524	1,503	1,503	-21	-1.38	6,600	-
[3045]	26/02/24	1,516	1,526	1,515	1,524	-4	-0.26	2,600	-
[3045]	26/02/20	1,518	1,529	1,515	1,528	+10	+0.66	3,300	-
[3045]	26/02/19	1,517	1,518	1,516	1,518	0	0.00	600	-
[3045]	26/02/18	1,521	1,521	1,518	1,518	+17	+1.13	900	-
[3045]	26/02/17	1,516	1,525	1,501	1,501	-31	-2.02	3,900	-
[3045]	26/02/16	1,535	1,536	1,532	1,532	-5	-0.33	1,700	-
[3045]	26/02/13	1,530	1,537	1,530	1,537	+7	+0.46	500	-
[3045]	26/02/12	1,515	1,530	1,512	1,530	+18	+1.19	3,600	-
[3045]	26/02/10	1,500	1,512	1,500	1,512	+12	+0.80	2,700	-
[3045]	26/02/09	1,498	1,500	1,494	1,500	+9	+0.60	1,900	-
[3045]	26/02/06	1,497	1,497	1,489	1,491	-2	-0.13	600	-
[3045]	26/02/05	1,490	1,493	1,487	1,493	+3	+0.20	700	-
[3045]	26/02/04	1,482	1,490	1,482	1,490	0	0.00	800	-
[3045]	26/02/03	1,489	1,490	1,482	1,490	+1	+0.07	800	-
[3045]	26/02/02	1,482	1,490	1,479	1,489	+3	+0.20	3,300	-
[3045]	26/01/30	1,487	1,492	1,485	1,486	-5	-0.34	1,800	-
[3045]	26/01/29	1,492	1,492	1,484	1,491	-1	-0.07	1,800	-
[3045]	26/01/28	1,494	1,494	1,477	1,492	-2	-0.13	1,800	-
[3045]	26/01/27	1,495	1,495	1,482	1,494	-1	-0.07	1,000	-
[3045]	26/01/26	1,496	1,496	1,488	1,495	-1	-0.07	1,000	-
[3045]	26/01/23	1,480	1,496	1,480	1,496	+21	+1.42	1,100	-
[3045]	26/01/22	1,472	1,475	1,472	1,475	+5	+0.34	400	-
[3045]	26/01/21	1,462	1,474	1,460	1,470	-2	-0.14	2,100	-
[3045]	26/01/20	1,471	1,472	1,470	1,472	0	0.00	1,100	-
[3045]	26/01/19	1,475	1,475	1,465	1,472	-3	-0.20	2,500	-
[3045]	26/01/16	1,450	1,482	1,450	1,475	-20	-1.34	21,400	-
[3045]	26/01/15	1,492	1,525	1,492	1,495	-19	-1.25	3,600	-
[3045]	26/01/14	1,548	1,555	1,502	1,514	+14	+0.93	10,200	-
[3045]	26/01/13	1,501	1,505	1,500	1,500	-1	-0.07	1,900	-
[3045]	26/01/09	1,490	1,502	1,490	1,501	+3	+0.20	1,500	-
[3045]	26/01/08	1,510	1,510	1,488	1,498	-16	-1.06	2,400	-
[3045]	26/01/07	1,491	1,518	1,488	1,514	-12	-0.79	2,100	-
[3045]	26/01/06	1,468	1,526	1,452	1,526	+75	+5.17	10,700	-
[3045]	26/01/05	1,458	1,465	1,447	1,451	0	0.00	2,200	-
[3045]	25/12/30	1,433	1,458	1,430	1,451	+16	+1.11	2,200	-
[3045]	25/12/29	1,452	1,452	1,435	1,435	-4	-0.28	3,400	-
[3045]	25/12/26	1,449	1,449	1,437	1,439	+1	+0.07	3,400	-
[3045]	25/12/25	1,435	1,439	1,435	1,438	+3	+0.21	1,300	-
[3045]	25/12/24	1,435	1,435	1,429	1,435	0	0.00	2,400	-
[3045]	25/12/23	1,434	1,435	1,426	1,435	+1	+0.07	1,200	-
[3045]	25/12/22	1,425	1,434	1,425	1,434	+5	+0.35	1,100	-
[3045]	25/12/19	1,419	1,429	1,419	1,429	+10	+0.70	1,500	-
[3045]	25/12/18	1,422	1,422	1,416	1,419	+3	+0.21	500	-
[3045]	25/12/17	1,422	1,422	1,406	1,416	-6	-0.42	1,800	-
[3045]	25/12/16	1,435	1,435	1,422	1,422	-12	-0.84	500	-
[3045]	25/12/15	1,421	1,434	1,421	1,434	+14	+0.99	2,400	-
[3045]	25/12/12	1,410	1,420	1,406	1,420	+15	+1.07	1,400	-
[3045]	25/12/11	1,404	1,405	1,401	1,405	+5	+0.36	1,500	-
[3045]	25/12/10	1,408	1,414	1,399	1,400	-2	-0.14	3,400	-
[3045]	25/12/09	1,413	1,413	1,402	1,402	-8	-0.57	500	-
[3045]	25/12/08	1,410	1,412	1,401	1,410	0	0.00	700	-
[3045]	25/12/05	1,400	1,410	1,400	1,410	+10	+0.71	800	-
[3045]	25/12/04	1,402	1,402	1,400	1,400	-2	-0.14	500	-
[3045]	25/12/03	1,412	1,412	1,402	1,402	-8	-0.57	500	-
[3045]	25/12/02	1,400	1,420	1,396	1,410	+10	+0.71	3,200	-
[3045]	25/12/01	1,402	1,407	1,400	1,400	-1	-0.07	1,700	-
[3045]	25/11/28	1,401	1,410	1,400	1,401	-2	-0.14	3,100	-
[3045]	25/11/27	1,402	1,406	1,400	1,403	+3	+0.21	2,200	-
[3045]	25/11/26	1,410	1,410	1,400	1,400	-6	-0.43	2,500	-
[3045]	25/11/25	1,403	1,406	1,402	1,406	+5	+0.36	500	-
[3045]	25/11/21	1,394	1,401	1,394	1,401	+5	+0.36	600	-
[3045]	25/11/20	1,388	1,401	1,388	1,396	-3	-0.21	1,500	-
[3045]	25/11/19	1,387	1,399	1,387	1,399	+4	+0.29	2,200	-
[3045]	25/11/18	1,397	1,397	1,395	1,395	-2	-0.14	1,200	-
[3045]	25/11/17	1,404	1,404	1,397	1,397	-7	-0.50	2,200	-
[3045]	25/11/14	1,402	1,404	1,399	1,404	+4	+0.29	1,800	-
[3045]	25/11/13	1,407	1,407	1,400	1,400	-3	-0.21	2,900	-
[3045]	25/11/12	1,392	1,403	1,390	1,403	+10	+0.72	800	-
[3045]	25/11/11	1,392	1,408	1,392	1,393	+2	+0.14	1,100	-
[3045]	25/11/10	1,413	1,413	1,388	1,391	-9	-0.64	2,200	-
[3045]	25/11/07	1,409	1,409	1,386	1,400	-9	-0.64	4,800	-
[3045]	25/11/06	1,407	1,409	1,397	1,409	+2	+0.14	4,600	-
[3045]	25/11/05	1,428	1,428	1,407	1,407	-15	-1.05	2,200	-
[3045]	25/11/04	1,431	1,440	1,422	1,422	-9	-0.63	1,900	-
[3045]	25/10/31	1,442	1,442	1,431	1,431	－	－	1,400	-
[3045]	25/10/30	－	－	－	1,442	－	－	0	-
[3045]	25/10/29	1,431	1,450	1,430	1,442	+11	+0.77	2,000	-
[3045]	25/10/28	1,441	1,441	1,431	1,431	-10	-0.69	1,300	-
[3045]	25/10/27	1,475	1,489	1,408	1,441	-32	-2.17	12,200	-
[3045]	25/10/24	1,460	1,490	1,460	1,473	+13	+0.89	2,900	-
[3045]	25/10/23	1,456	1,477	1,451	1,460	+10	+0.69	900	-
[3045]	25/10/22	1,428	1,550	1,428	1,450	+22	+1.54	14,700	-
[3045]	25/10/21	1,420	1,432	1,420	1,428	+8	+0.56	1,200	-
[3045]	25/10/20	1,410	1,440	1,408	1,420	+12	+0.85	3,700	-
[3045]	25/10/17	1,408	1,408	1,408	1,408	0	0.00	600	-
[3045]	25/10/16	1,408	1,408	1,398	1,408	0	0.00	3,200	-
[3045]	25/10/15	1,400	1,435	1,385	1,408	-67	-4.54	13,600	-
[3045]	25/10/14	1,450	1,480	1,450	1,475	+18	+1.24	5,000	-
[3045]	25/10/10	1,460	1,460	1,457	1,457	-10	-0.68	300	-
[3045]	25/10/09	1,457	1,467	1,457	1,467	+10	+0.69	2,000	-
[3045]	25/10/08	1,470	1,470	1,450	1,457	-7	-0.48	1,400	-
[3045]	25/10/07	1,458	1,464	1,455	1,464	+8	+0.55	1,300	-
[3045]	25/10/06	1,449	1,458	1,448	1,456	+14	+0.97	2,700	-
[3045]	25/10/03	1,440	1,442	1,440	1,442	+2	+0.14	200	-
[3045]	25/10/02	1,424	1,440	1,424	1,440	+10	+0.70	3,000	-
[3045]	25/10/01	1,448	1,451	1,430	1,430	-25	-1.72	4,500	-
[3045]	25/09/30	1,452	1,462	1,445	1,455	+4	+0.28	900	-
[3045]	25/09/29	1,454	1,454	1,441	1,451	-1	-0.07	2,700	-
[3045]	25/09/26	1,455	1,455	1,451	1,452	-3	-0.21	1,500	-
[3045]	25/09/25	1,465	1,465	1,454	1,455	-10	-0.68	1,600	-
[3045]	25/09/24	1,473	1,473	1,460	1,465	-8	-0.54	2,200	-
[3045]	25/09/22	1,469	1,475	1,457	1,473	+18	+1.24	2,300	-
[3045]	25/09/19	1,470	1,473	1,455	1,455	-11	-0.75	2,000	-
[3045]	25/09/18	1,472	1,473	1,465	1,466	-2	-0.14	1,600	-
[3045]	25/09/17	1,469	1,470	1,468	1,468	+8	+0.55	1,500	-
[3045]	25/09/16	1,473	1,473	1,458	1,460	0	0.00	900	-
[3045]	25/09/12	1,475	1,475	1,460	1,460	-12	-0.82	1,100	-
[3045]	25/09/11	1,454	1,472	1,454	1,472	+18	+1.24	1,200	-
[3045]	25/09/10	1,446	1,469	1,446	1,454	+8	+0.55	800	-
[3045]	25/09/09	1,471	1,474	1,446	1,446	-25	-1.70	2,200	-
[3045]	25/09/08	1,443	1,474	1,443	1,471	+39	+2.72	4,300	-
[3045]	25/09/05	1,450	1,475	1,432	1,432	-8	-0.56	8,500	-