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
[8045]	26/10/29	1,873	1,890	1,856	1,890	0	+0.00	2,000	11,390,666,752
[8045]	26/10/28	1,900	1,900	1,890	1,890	-20.0	-1.05	2,500	11,390,666,752
[8045]	26/10/27	1,900	1,910	1,900	1,910	+10.0	+0.53	200	11,511,202,816
[8045]	26/10/26	1,910	1,910	1,830	1,900	-10.0	-0.52	1,900	11,450,935,296
[8045]	26/10/23	1,910	1,920	1,895	1,910	-30.0	-1.55	7,700	11,511,202,816
[8045]	26/10/22	1,975	1,975	1,940	1,940	-15.0	-0.77	500	11,692,007,424
[8045]	26/10/21	－	－	－	1,955	－	－	0	-
[8045]	26/10/20	1,974	1,974	1,955	1,955	0	+0.00	1,000	11,782,409,216
[8045]	26/10/19	1,953	1,955	1,953	1,955	+2.0	+0.10	200	11,782,409,216
[8045]	26/10/16	1,945	1,955	1,930	1,953	-32.0	-1.61	3,600	11,770,355,712
[8045]	26/10/15	1,993	1,994	1,954	1,985	-15.0	-0.75	4,200	11,963,213,824
[8045]	26/10/14	2,050	2,050	2,000	2,000	-31.0	-1.53	1,100	12,053,615,616
[8045]	26/10/13	2,030	2,061	2,030	2,031	0	+0.00	600	12,240,447,488
[8045]	26/10/09	2,010	2,031	2,010	2,031	+20.0	+0.99	200	12,240,447,488
[8045]	26/10/08	2,013	2,013	2,011	2,011	-29.0	-1.42	700	12,119,910,400
[8045]	26/10/07	－	－	－	2,040	－	－	0	-
[8045]	26/10/06	2,010	2,040	2,010	2,040	+26.0	+1.29	300	12,294,688,768
[8045]	26/10/05	2,014	2,014	2,010	2,014	0	+0.00	600	12,137,991,168
[8045]	26/10/02	2,014	2,064	2,014	2,014	-16.0	-0.79	300	12,137,991,168
[8045]	26/10/01	2,041	2,041	2,030	2,030	-20.0	-0.98	600	12,234,420,224
[8045]	26/09/30	2,050	2,068	2,050	2,050	0	+0.00	1,100	12,354,956,288
[8045]	26/09/29	2,101	2,101	2,038	2,050	-70.0	-3.30	2,300	12,354,956,288
[8045]	26/09/28	2,132	2,132	2,089	2,120	+37.0	+1.78	3,900	12,776,833,024
[8045]	26/09/25	2,118	2,119	2,083	2,083	-7.0	-0.33	1,600	12,553,840,640
[8045]	26/09/24	2,044	2,098	2,044	2,090	+35.0	+1.70	1,400	12,596,028,416
[8045]	26/09/18	2,078	2,078	2,046	2,055	+15.0	+0.74	900	12,385,090,560
[8045]	26/09/17	2,040	2,069	2,040	2,040	+10.0	+0.49	500	12,294,688,768
[8045]	26/09/16	2,033	2,033	2,030	2,030	-10.0	-0.49	400	12,234,420,224
[8045]	26/09/15	2,054	2,060	2,040	2,040	-19.0	-0.92	1,300	12,294,688,768
[8045]	26/09/14	2,052	2,060	2,017	2,059	+57.0	+2.85	1,400	12,409,197,568
[8045]	26/09/11	2,041	2,046	1,974	2,002	-83.0	-3.98	2,800	12,065,669,120
[8045]	26/09/10	2,085	2,085	2,085	2,085	+15.0	+0.72	500	12,565,895,168
[8045]	26/09/09	2,050	2,070	2,040	2,070	-10.0	-0.48	600	12,475,492,352
[8045]	26/09/08	2,099	2,099	2,072	2,080	-19.0	-0.91	1,000	12,535,760,896
[8045]	26/09/07	2,065	2,105	2,065	2,099	+49.0	+2.39	2,300	12,650,269,696
[8045]	26/09/04	2,037	2,050	2,037	2,050	-5.0	-0.24	1,900	12,354,956,288
[8045]	26/09/03	2,084	2,084	2,054	2,055	+19.0	+0.93	700	12,385,090,560
[8045]	26/09/02	2,036	2,036	2,036	2,036	-17.0	-0.83	100	12,270,580,736
[8045]	26/09/01	2,060	2,078	2,053	2,053	+8.0	+0.39	1,300	12,373,037,056
[8045]	26/08/31	2,080	2,080	2,020	2,045	+15.0	+0.74	2,000	12,324,822,016
[8045]	26/08/28	2,021	2,043	2,021	2,030	+49.0	+2.47	1,600	12,234,420,224
[8045]	26/08/27	2,000	2,000	1,981	1,981	-39.0	-1.93	1,500	11,939,106,816
[8045]	26/08/26	1,993	2,020	1,991	2,020	+26.0	+1.30	1,300	12,174,151,680
[8045]	26/08/25	1,945	1,995	1,945	1,994	+47.0	+2.41	1,600	12,017,455,104
[8045]	26/08/24	1,990	1,990	1,947	1,947	-18.0	-0.92	1,700	11,734,195,200
[8045]	26/08/21	1,980	1,999	1,965	1,965	-14.0	-0.71	3,700	11,842,677,760
[8045]	26/08/20	2,018	2,020	1,979	1,979	-41.0	-2.03	3,100	11,927,053,312
[8045]	26/08/19	2,028	2,035	2,019	2,020	-8.0	-0.39	900	12,174,151,680
[8045]	26/08/18	2,060	2,060	2,028	2,028	-45.0	-2.17	3,100	12,222,366,720
[8045]	26/08/17	2,099	2,100	2,070	2,073	+24	+1.17	1,500	-
[8045]	26/08/14	2,040	2,055	2,030	2,049	+2	+0.10	800	-
[8045]	26/08/13	2,160	2,160	2,047	2,047	-113	-5.23	5,400	-
[8045]	26/08/12	2,115	2,160	2,115	2,160	-5	-0.23	1,200	-
[8045]	26/08/10	2,110	2,165	2,110	2,165	+115	+5.61	4,700	-
[8045]	26/08/07	2,052	2,100	2,050	2,050	+140	+7.33	10,000	-
[8045]	26/08/06	1,970	1,970	1,905	1,910	-20	-1.04	1,100	-
[8045]	26/08/05	1,930	1,930	1,930	1,930	-28	-1.43	100	-
[8045]	26/08/04	1,998	1,998	1,958	1,958	-40	-2.00	200	-
[8045]	26/08/03	1,928	1,998	1,928	1,998	+73	+3.79	600	-
[8045]	26/07/31	1,952	1,952	1,925	1,925	-30	-1.53	1,100	-
[8045]	26/07/30	1,983	1,983	1,953	1,955	-78	-3.84	800	-
[8045]	26/07/29	2,059	2,059	2,033	2,033	-26	-1.26	500	-
[8045]	26/07/28	2,050	2,059	2,050	2,059	+19	+0.93	200	-
[8045]	26/07/27	2,036	2,041	2,031	2,040	-1	-0.05	800	-
[8045]	26/07/24	2,098	2,098	2,041	2,041	-65	-3.09	1,600	-
[8045]	26/07/23	2,052	2,130	2,052	2,106	+61	+2.98	1,500	-
[8045]	26/07/22	2,000	2,045	2,000	2,045	+45	+2.25	5,800	-
[8045]	26/07/21	1,950	2,000	1,940	2,000	+38	+1.94	3,800	-
[8045]	26/07/17	1,994	1,994	1,962	1,962	-20	-1.01	1,100	-
[8045]	26/07/16	1,993	1,994	1,982	1,982	+12	+0.61	600	-
[8045]	26/07/15	1,988	1,988	1,910	1,970	-18	-0.91	1,800	-
[8045]	26/07/14	1,960	1,988	1,960	1,988	+33	+1.69	400	-
[8045]	26/07/13	1,931	1,970	1,931	1,955	+24	+1.24	3,600	-
[8045]	26/07/10	1,930	1,931	1,930	1,931	+1	+0.05	500	-
[8045]	26/07/09	1,968	1,968	1,930	1,930	-39	-1.98	400	-
[8045]	26/07/08	1,950	1,970	1,950	1,969	+39	+2.02	1,100	-
[8045]	26/07/07	1,918	1,949	1,918	1,930	+12	+0.63	1,000	-
[8045]	26/07/06	1,918	1,918	1,918	1,918	+18	+0.95	600	-
[8045]	26/07/03	1,862	1,900	1,862	1,900	+38	+2.04	3,100	-
[8045]	26/07/02	1,836	1,862	1,836	1,862	+51	+2.82	1,700	-
[8045]	26/07/01	1,836	1,850	1,718	1,811	-37	-2.00	7,400	-
[8045]	26/06/30	1,808	1,848	1,808	1,848	+40	+2.21	1,000	-
[8045]	26/06/29	1,815	1,855	1,808	1,808	-47	-2.53	1,500	-
[8045]	26/06/26	1,865	1,865	1,855	1,855	－	－	200	-
[8045]	26/06/25	－	－	－	1,866	－	－	0	-
[8045]	26/06/24	1,887	1,887	1,866	1,866	-18	-0.96	700	-
[8045]	26/06/23	1,868	1,884	1,868	1,884	+15	+0.80	700	-
[8045]	26/06/22	1,854	1,869	1,854	1,869	+15	+0.81	1,400	-
[8045]	26/06/19	1,855	1,855	1,835	1,854	-1	-0.05	1,300	-
[8045]	26/06/18	1,720	1,855	1,720	1,855	+145	+8.48	3,300	-
[8045]	26/06/17	1,700	1,710	1,695	1,710	+45	+2.70	800	-
[8045]	26/06/16	1,688	1,688	1,660	1,665	-35	-2.06	1,100	-
[8045]	26/06/15	1,669	1,701	1,669	1,700	+50	+3.03	1,000	-
[8045]	26/06/12	1,640	1,650	1,640	1,650	+50	+3.13	400	-
[8045]	26/06/11	1,631	1,631	1,600	1,600	-12	-0.74	200	-
[8045]	26/06/10	1,634	1,634	1,612	1,612	-18	-1.10	200	-
[8045]	26/06/09	1,630	1,630	1,630	1,630	+30	+1.88	100	-
[8045]	26/06/08	1,611	1,640	1,600	1,600	-49	-2.97	300	-
[8045]	26/06/05	1,638	1,649	1,638	1,649	+21	+1.29	1,300	-
[8045]	26/06/04	1,618	1,628	1,590	1,628	+11	+0.68	1,300	-
[8045]	26/06/03	1,600	1,620	1,555	1,617	+7	+0.43	1,700	-
[8045]	26/06/02	1,603	1,610	1,570	1,610	+47	+3.01	1,200	-
[8045]	26/06/01	1,570	1,570	1,563	1,563	-47	-2.92	200	-
[8045]	26/05/29	1,625	1,625	1,610	1,610	-15	-0.92	300	-
[8045]	26/05/28	1,623	1,625	1,582	1,625	+2	+0.12	1,000	-
[8045]	26/05/27	1,623	1,634	1,622	1,623	0	0.00	1,000	-
[8045]	26/05/26	1,623	1,623	1,623	1,623	-3	-0.18	300	-
[8045]	26/05/25	1,640	1,640	1,626	1,626	-12	-0.73	200	-
[8045]	26/05/22	1,640	1,660	1,638	1,638	-2.0	-0.12	1,300	-
[8045]	26/05/21	1,629	1,655	1,627	1,640	+16.0	+0.99	1,500	-
[8045]	26/05/20	1,627	1,627	1,602	1,624	+24.0	+1.50	1,800	-
[8045]	26/05/19	－	－	－	1,600	－	－	0	-
[8045]	26/05/18	1,600	1,601	1,600	1,600	0	+0.00	500	-
[8045]	26/05/15	－	－	－	1,600	－	－	0	-
[8045]	26/05/14	1,574	1,600	1,572	1,600	-11.0	-0.68	1,100	-
[8045]	26/05/13	1,625	1,625	1,571	1,611	-14.0	-0.86	1,400	-
[8045]	26/05/12	1,615	1,645	1,615	1,625	+18.0	+1.12	600	-
[8045]	26/05/11	1,601	1,620	1,601	1,607	-3.0	-0.19	900	-
[8045]	26/05/08	1,580	1,610	1,580	1,610	-10.0	-0.62	300	-
[8045]	26/05/07	1,610	1,621	1,610	1,620	+55.0	+3.51	600	-
[8045]	26/05/01	1,565	1,565	1,565	1,565	0	+0.00	0	-
[8045]	26/04/30	－	－	－	1,565	－	－	0	-
[8045]	26/04/28	1,565	1,565	1,565	1,565	0	+0.00	0	-
[8045]	26/04/27	1,560	1,610	1,560	1,565	－	－	1,600	-
[8045]	26/04/24	－	－	－	1,600	－	－	0	-
[8045]	26/04/23	1,533	1,603	1,533	1,600	0	0.00	1,900	-
[8045]	26/04/22	1,627	1,627	1,562	1,600	-6	-0.37	900	-
[8045]	26/04/21	1,606	1,606	1,606	1,606	+1	+0.06	100	-
[8045]	26/04/20	1,605	1,605	1,605	1,605	+10	+0.63	300	-
[8045]	26/04/17	1,624	1,624	1,592	1,595	-30	-1.85	300	-
[8045]	26/04/16	1,592	1,625	1,592	1,625	+36	+2.27	900	-
[8045]	26/04/15	1,592	1,593	1,589	1,589	+14	+0.89	800	-
[8045]	26/04/14	1,575	1,575	1,575	1,575	－	－	100	-
[8045]	26/04/13	－	－	－	1,604	－	－	0	-
[8045]	26/04/10	1,621	1,621	1,604	1,604	-17	-1.05	800	-
[8045]	26/04/09	1,610	1,621	1,610	1,621	+11	+0.68	500	-
[8045]	26/04/08	1,624	1,624	1,605	1,610	+2	+0.12	300	-
[8045]	26/04/07	1,608	1,608	1,608	1,608	+5	+0.31	100	-
[8045]	26/04/06	1,610	1,610	1,600	1,603	-7	-0.43	900	-
[8045]	26/04/03	1,570	1,610	1,570	1,610	+30	+1.90	600	-
[8045]	26/04/02	1,581	1,583	1,580	1,580	-1	-0.06	600	-
[8045]	26/04/01	1,550	1,603	1,550	1,581	+41	+2.66	1,200	-
[8045]	26/03/31	1,567	1,567	1,540	1,540	-26	-1.66	600	-
[8045]	26/03/30	1,526	1,566	1,526	1,566	-59	-3.63	500	-
[8045]	26/03/27	1,608	1,625	1,535	1,625	+15	+0.93	2,300	-
[8045]	26/03/26	1,610	1,613	1,580	1,610	0	0.00	2,200	-
[8045]	26/03/25	1,589	1,615	1,589	1,610	+24	+1.51	400	-
[8045]	26/03/24	1,610	1,614	1,586	1,586	-24	-1.49	1,100	-
[8045]	26/03/23	1,610	1,625	1,586	1,610	-35	-2.13	1,600	-
[8045]	26/03/19	1,638	1,650	1,638	1,645	-9	-0.54	1,400	-
[8045]	26/03/18	1,643	1,661	1,643	1,654	+14	+0.85	900	-
[8045]	26/03/17	1,621	1,640	1,621	1,640	+15	+0.92	300	-
[8045]	26/03/16	1,593	1,636	1,590	1,625	-23	-1.40	2,200	-
[8045]	26/03/13	1,648	1,648	1,648	1,648	+23	+1.42	400	-
[8045]	26/03/12	1,600	1,663	1,600	1,625	+2	+0.12	600	-
[8045]	26/03/11	1,645	1,657	1,595	1,623	-33	-1.99	2,700	-
[8045]	26/03/10	1,683	1,684	1,656	1,656	+4	+0.24	500	-
[8045]	26/03/09	1,640	1,652	1,611	1,652	-68	-3.95	2,100	-
[8045]	26/03/06	1,714	1,720	1,685	1,720	+6	+0.35	800	-
[8045]	26/03/05	1,714	1,714	1,714	1,714	+40	+2.39	200	-
[8045]	26/03/04	1,702	1,702	1,618	1,674	-33	-1.93	4,300	-
[8045]	26/03/03	1,777	1,777	1,707	1,707	-79	-4.42	3,600	-
[8045]	26/03/02	1,792	1,792	1,785	1,786	-27	-1.49	1,700	-
[8045]	26/02/27	1,765	1,813	1,765	1,813	+50	+2.84	1,800	-
[8045]	26/02/26	1,763	1,763	1,763	1,763	0	0.00	100	-
[8045]	26/02/25	1,760	1,763	1,745	1,763	+3	+0.17	1,000	-
[8045]	26/02/24	1,758	1,760	1,750	1,760	+17	+0.98	700	-
[8045]	26/02/20	1,760	1,760	1,743	1,743	-17	-0.97	600	-
[8045]	26/02/19	1,730	1,770	1,730	1,760	+30	+1.73	1,900	-
[8045]	26/02/18	1,725	1,735	1,725	1,730	+13	+0.76	4,500	-
[8045]	26/02/17	1,725	1,725	1,715	1,717	+7	+0.41	700	-
[8045]	26/02/16	1,702	1,710	1,700	1,710	+8	+0.47	1,900	-
[8045]	26/02/13	1,725	1,725	1,702	1,702	-28	-1.62	1,500	-
[8045]	26/02/12	1,697	1,733	1,697	1,730	+48	+2.85	7,300	-
[8045]	26/02/10	1,690	1,709	1,660	1,682	-48	-2.77	4,500	-
[8045]	26/02/09	1,690	2,060	1,649	1,730	+70	+4.22	127,700	-
[8045]	26/02/06	1,600	1,660	1,585	1,660	+40	+2.47	2,400	-
[8045]	26/02/05	1,618	1,632	1,618	1,620	-10	-0.61	2,100	-
[8045]	26/02/04	1,598	1,630	1,598	1,630	+9	+0.56	3,200	-
[8045]	26/02/03	1,556	1,621	1,556	1,621	+65	+4.18	300	-
[8045]	26/02/02	1,517	1,556	1,516	1,556	+38	+2.50	500	-
[8045]	26/01/30	1,574	1,574	1,472	1,518	-46	-2.94	1,300	-
[8045]	26/01/29	1,564	1,564	1,564	1,564	0	0.00	200	-
[8045]	26/01/28	1,546	1,564	1,520	1,564	+21	+1.36	2,800	-
[8045]	26/01/27	1,541	1,543	1,541	1,543	+2	+0.13	200	-
[8045]	26/01/26	1,600	1,600	1,541	1,541	-70	-4.35	1,500	-
[8045]	26/01/23	1,611	1,611	1,611	1,611	0	0.00	100	-
[8045]	26/01/22	1,611	1,611	1,611	1,611	+11	+0.69	400	-
[8045]	26/01/21	1,554	1,600	1,554	1,600	+11	+0.69	2,600	-
[8045]	26/01/20	1,562	1,589	1,556	1,589	+34	+2.19	2,200	-
[8045]	26/01/19	1,515	1,556	1,513	1,555	+40	+2.64	1,800	-
[8045]	26/01/16	1,515	1,515	1,515	1,515	0	0.00	400	-
[8045]	26/01/15	1,521	1,524	1,500	1,515	-6	-0.39	2,000	-
[8045]	26/01/14	1,555	1,555	1,509	1,521	-9	-0.59	3,500	-
[8045]	26/01/13	1,481	1,551	1,481	1,530	+50	+3.38	3,800	-
[8045]	26/01/09	1,450	1,480	1,450	1,480	+34	+2.35	1,400	-
[8045]	26/01/08	1,408	1,485	1,408	1,446	+39	+2.77	7,500	-
[8045]	26/01/07	1,395	1,407	1,395	1,407	+42	+3.08	1,900	-
[8045]	26/01/06	1,350	1,377	1,347	1,365	+15	+1.11	2,700	-
[8045]	26/01/05	1,409	1,409	1,302	1,350	-59	-4.19	4,400	-
[8045]	25/12/30	1,403	1,409	1,400	1,409	+4	+0.28	1,200	-
[8045]	25/12/29	1,400	1,405	1,400	1,405	-5	-0.35	1,300	-
[8045]	25/12/26	1,371	1,410	1,371	1,410	+23	+1.66	2,100	-
[8045]	25/12/25	1,395	1,395	1,387	1,387	-16	-1.14	700	-
[8045]	25/12/24	1,403	1,403	1,376	1,403	+20	+1.45	3,200	-
[8045]	25/12/23	1,396	1,396	1,345	1,383	-27	-1.91	5,900	-
[8045]	25/12/22	1,486	1,486	1,400	1,410	-16	-1.12	8,300	-
[8045]	25/12/19	1,359	1,456	1,359	1,426	+97	+7.30	21,700	-
[8045]	25/12/18	1,300	1,329	1,290	1,329	+32	+2.47	4,600	-
[8045]	25/12/17	1,227	1,300	1,227	1,297	+70	+5.70	4,000	-
[8045]	25/12/16	1,180	1,227	1,180	1,227	+47	+3.98	3,700	-
[8045]	25/12/15	1,174	1,180	1,164	1,180	+6	+0.51	1,400	-
[8045]	25/12/12	1,167	1,174	1,161	1,174	-1	-0.09	2,000	-
[8045]	25/12/11	1,161	1,176	1,161	1,175	+14	+1.21	2,500	-
[8045]	25/12/10	1,191	1,192	1,132	1,161	-29	-2.44	4,100	-
[8045]	25/12/09	1,190	1,190	1,190	1,190	-2	-0.17	1,200	-
[8045]	25/12/08	1,192	1,192	1,187	1,192	0	0.00	4,100	-
[8045]	25/12/05	1,193	1,200	1,192	1,192	-5	-0.42	1,100	-
[8045]	25/12/04	1,224	1,224	1,197	1,197	-14	-1.16	700	-
[8045]	25/12/03	1,192	1,211	1,191	1,211	+24	+2.02	2,000	-
[8045]	25/12/02	1,186	1,187	1,186	1,187	+1	+0.08	600	-
[8045]	25/12/01	1,190	1,201	1,186	1,186	-4	-0.34	2,700	-
[8045]	25/11/28	1,179	1,190	1,179	1,190	+11	+0.93	900	-
[8045]	25/11/27	1,150	1,179	1,150	1,179	+28	+2.43	3,400	-
[8045]	25/11/26	1,139	1,160	1,139	1,151	+3	+0.26	800	-
[8045]	25/11/25	1,160	1,160	1,148	1,148	-2	-0.17	400	-
[8045]	25/11/21	1,157	1,159	1,150	1,150	-7	-0.61	800	-
[8045]	25/11/20	1,150	1,190	1,150	1,157	+16	+1.40	1,400	-
[8045]	25/11/19	1,140	1,141	1,130	1,141	0	0.00	800	-
[8045]	25/11/18	1,170	1,175	1,137	1,141	-29	-2.48	2,000	-
[8045]	25/11/17	1,162	1,175	1,162	1,170	0	0.00	1,200	-
[8045]	25/11/14	1,195	1,195	1,170	1,170	-3	-0.26	200	-
[8045]	25/11/13	1,114	1,173	1,114	1,173	+49	+4.36	2,100	-
[8045]	25/11/12	1,144	1,144	1,124	1,124	-23	-2.01	1,600	-
[8045]	25/11/11	1,160	1,160	1,147	1,147	-13	-1.12	800	-
[8045]	25/11/10	1,177	1,178	1,160	1,160	-15	-1.28	1,700	-
[8045]	25/11/07	1,138	1,232	1,138	1,175	+71	+6.43	14,600	-
[8045]	25/11/06	1,120	1,120	1,104	1,104	+6	+0.55	600	-
[8045]	25/11/05	1,093	1,098	1,090	1,098	+7	+0.64	400	-
[8045]	25/11/04	1,092	1,092	1,091	1,091	-4	-0.37	400	-
[8045]	25/10/31	1,093	1,095	1,093	1,095	－	－	300	-
[8045]	25/10/30	－	－	－	1,110	－	－	0	-
[8045]	25/10/29	－	－	－	1,110	－	－	0	-
[8045]	25/10/28	1,099	1,110	1,099	1,110	+1	+0.09	700	-
[8045]	25/10/27	1,135	1,139	1,076	1,109	-21	-1.86	5,500	-
[8045]	25/10/24	1,130	1,130	1,130	1,130	+15	+1.35	100	-
[8045]	25/10/23	1,115	1,115	1,115	1,115	+8	+0.72	300	-
[8045]	25/10/22	1,107	1,107	1,107	1,107	0	0.00	300	-
[8045]	25/10/21	1,098	1,119	1,098	1,107	+26	+2.41	2,200	-
[8045]	25/10/20	1,085	1,085	1,081	1,081	-4	-0.37	1,200	-
[8045]	25/10/17	1,083	1,085	1,075	1,085	+1	+0.09	600	-
[8045]	25/10/16	1,097	1,097	1,083	1,084	-13	-1.19	500	-
[8045]	25/10/15	1,091	1,097	1,076	1,097	+2	+0.18	600	-
[8045]	25/10/14	1,076	1,105	1,070	1,095	+7	+0.64	1,200	-
[8045]	25/10/10	1,088	1,088	1,088	1,088	+2	+0.18	400	-
[8045]	25/10/09	1,101	1,106	1,086	1,086	+5	+0.46	1,100	-
[8045]	25/10/08	1,075	1,105	1,075	1,081	+9	+0.84	1,100	-
[8045]	25/10/07	1,069	1,078	1,069	1,072	-6	-0.56	600	-
[8045]	25/10/06	1,101	1,101	1,064	1,078	-2	-0.19	2,900	-
[8045]	25/10/03	1,073	1,084	1,063	1,080	+21	+1.98	1,100	-
[8045]	25/10/02	1,055	1,061	1,051	1,059	+5	+0.47	800	-
[8045]	25/10/01	1,070	1,079	1,053	1,054	-16	-1.50	2,400	-
[8045]	25/09/30	1,113	1,113	1,050	1,070	-45	-4.04	8,100	-
[8045]	25/09/29	1,113	1,115	1,113	1,115	+2	+0.18	300	-
[8045]	25/09/26	1,111	1,113	1,109	1,113	+1	+0.09	1,300	-
[8045]	25/09/25	1,127	1,129	1,112	1,112	-15	-1.33	2,400	-
[8045]	25/09/24	1,137	1,141	1,126	1,127	-14	-1.23	2,600	-
[8045]	25/09/22	1,145	1,145	1,135	1,141	+3	+0.26	4,100	-
[8045]	25/09/19	1,116	1,138	1,116	1,138	+23	+2.06	2,300	-
[8045]	25/09/18	1,114	1,115	1,114	1,115	+1	+0.09	1,400	-
[8045]	25/09/17	1,111	1,114	1,111	1,114	0	0.00	200	-
[8045]	25/09/16	1,113	1,114	1,113	1,114	+2	+0.18	200	-
[8045]	25/09/12	1,112	1,112	1,112	1,112	+1	+0.09	100	-
[8045]	25/09/11	1,111	1,111	1,111	1,111	0	0.00	400	-
[8045]	25/09/10	1,113	1,125	1,111	1,111	0	0.00	500	-
[8045]	25/09/09	1,111	1,111	1,111	1,111	-1	-0.09	100	-
[8045]	25/09/08	1,117	1,121	1,112	1,112	+1	+0.09	1,300	-
[8045]	25/09/05	1,099	1,111	1,099	1,111	0	0.00	4,000	-