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
[8945]	26/10/30	1,085	1,087	1,080	1,080	-3.0	-0.28	3,100	10,102,604,800
[8945]	26/10/29	1,083	1,089	1,083	1,083	-3.0	-0.28	1,000	10,130,667,520
[8945]	26/10/28	1,083	1,086	1,083	1,086	+3.0	+0.28	600	10,158,730,240
[8945]	26/10/27	1,086	1,086	1,082	1,083	-3.0	-0.28	1,600	10,130,667,520
[8945]	26/10/26	1,085	1,088	1,085	1,086	-1.0	-0.09	1,800	10,158,730,240
[8945]	26/10/23	1,082	1,087	1,082	1,087	-1.0	-0.09	2,400	10,168,084,480
[8945]	26/10/22	1,091	1,094	1,088	1,088	-3.0	-0.27	1,100	10,177,439,744
[8945]	26/10/21	1,098	1,098	1,090	1,091	-2.0	-0.18	1,900	10,205,502,464
[8945]	26/10/20	1,099	1,099	1,091	1,093	+2.0	+0.18	6,000	10,224,210,944
[8945]	26/10/19	1,090	1,091	1,088	1,091	+5.0	+0.46	2,800	10,205,502,464
[8945]	26/10/16	1,086	1,088	1,082	1,086	0	+0.00	2,300	10,158,730,240
[8945]	26/10/15	1,091	1,091	1,087	1,086	-5.0	-0.46	1,900	10,158,730,240
[8945]	26/10/14	1,087	1,091	1,086	1,091	+6.0	+0.55	900	10,205,502,464
[8945]	26/10/13	1,091	1,091	1,084	1,085	-6.0	-0.55	1,800	10,149,376,000
[8945]	26/10/09	1,085	1,092	1,084	1,091	+5.0	+0.46	1,700	10,205,502,464
[8945]	26/10/08	1,088	1,089	1,085	1,086	-2.0	-0.18	2,500	10,158,730,240
[8945]	26/10/07	1,092	1,095	1,088	1,088	-4.0	-0.37	5,700	10,177,439,744
[8945]	26/10/06	1,093	1,095	1,091	1,092	-1.0	-0.09	1,800	10,214,856,704
[8945]	26/10/05	1,091	1,098	1,091	1,093	+2.0	+0.18	2,300	10,224,210,944
[8945]	26/10/02	1,099	1,100	1,090	1,091	-3.0	-0.27	5,300	10,205,502,464
[8945]	26/10/01	1,091	1,100	1,090	1,094	+2.0	+0.18	10,700	10,233,565,184
[8945]	26/09/30	1,092	1,093	1,091	1,092	0	+0.00	1,100	10,214,856,704
[8945]	26/09/29	1,089	1,092	1,089	1,092	+2.0	+0.18	800	10,214,856,704
[8945]	26/09/28	1,089	1,090	1,086	1,090	+1.0	+0.09	2,800	10,196,148,224
[8945]	26/09/25	1,086	1,092	1,086	1,089	0	+0.00	2,400	10,181,348,352
[8945]	26/09/24	1,089	1,091	1,083	1,089	0	+0.00	7,100	10,181,348,352
[8945]	26/09/18	1,087	1,089	1,085	1,089	+1.0	+0.09	1,400	10,181,348,352
[8945]	26/09/17	1,087	1,090	1,085	1,088	+3.0	+0.28	3,900	10,171,999,232
[8945]	26/09/16	1,084	1,090	1,084	1,085	-3.0	-0.28	2,300	10,143,951,872
[8945]	26/09/15	1,083	1,088	1,080	1,088	+5.0	+0.46	3,600	10,171,999,232
[8945]	26/09/14	1,082	1,085	1,080	1,083	+1.0	+0.09	3,600	10,125,252,608
[8945]	26/09/11	1,085	1,086	1,080	1,082	-3.0	-0.28	3,200	10,115,903,488
[8945]	26/09/10	1,082	1,085	1,081	1,085	+3.0	+0.28	1,000	10,143,951,872
[8945]	26/09/09	1,085	1,090	1,082	1,082	-3.0	-0.28	1,000	10,115,903,488
[8945]	26/09/08	1,094	1,094	1,081	1,085	-9.0	-0.82	3,500	10,143,951,872
[8945]	26/09/07	1,094	1,097	1,086	1,094	-2.0	-0.18	1,800	10,228,094,976
[8945]	26/09/04	1,090	1,097	1,089	1,096	+3.0	+0.27	1,300	10,246,793,216
[8945]	26/09/03	1,093	1,094	1,093	1,093	+2.0	+0.18	300	10,218,745,856
[8945]	26/09/02	1,096	1,098	1,091	1,091	-8.0	-0.73	2,200	10,200,046,592
[8945]	26/09/01	1,100	1,100	1,099	1,099	-1.0	-0.09	500	10,274,841,600
[8945]	26/08/31	1,098	1,100	1,097	1,100	+2.0	+0.18	1,900	10,284,190,720
[8945]	26/08/28	1,092	1,098	1,088	1,098	+2.0	+0.18	4,500	10,265,491,456
[8945]	26/08/27	1,092	1,096	1,085	1,096	+7.0	+0.64	9,000	10,246,793,216
[8945]	26/08/26	1,093	1,093	1,089	1,089	-2.0	-0.18	1,100	10,181,348,352
[8945]	26/08/25	1,086	1,092	1,086	1,091	-2.0	-0.18	2,600	10,200,046,592
[8945]	26/08/24	1,094	1,094	1,090	1,093	+3.0	+0.28	33,300	10,218,745,856
[8945]	26/08/21	1,099	1,099	1,088	1,090	-3.0	-0.27	2,600	10,190,697,472
[8945]	26/08/20	1,095	1,095	1,087	1,093	+4.0	+0.37	4,700	10,218,745,856
[8945]	26/08/19	1,090	1,091	1,086	1,089	-1.0	-0.09	3,000	10,181,348,352
[8945]	26/08/18	1,090	1,090	1,088	1,090	0	+0.00	2,300	10,118,648,832
[8945]	26/08/17	1,093	1,094	1,089	1,090	+1	+0.09	2,500	-
[8945]	26/08/14	1,088	1,092	1,088	1,089	+1	+0.09	2,400	-
[8945]	26/08/13	1,090	1,092	1,088	1,088	-2	-0.18	3,900	-
[8945]	26/08/12	1,091	1,102	1,086	1,090	-53	-4.64	8,600	-
[8945]	26/08/10	1,089	1,143	1,089	1,143	+54	+4.96	5,700	-
[8945]	26/08/07	1,092	1,095	1,089	1,089	-3	-0.27	1,500	-
[8945]	26/08/06	1,097	1,097	1,092	1,092	-5	-0.46	500	-
[8945]	26/08/05	1,095	1,097	1,092	1,097	+1	+0.09	1,500	-
[8945]	26/08/04	1,100	1,100	1,095	1,096	-9	-0.81	1,000	-
[8945]	26/08/03	1,097	1,105	1,095	1,105	+10	+0.91	2,000	-
[8945]	26/07/31	1,096	1,100	1,095	1,095	-4	-0.36	2,000	-
[8945]	26/07/30	1,098	1,099	1,093	1,099	+7	+0.64	800	-
[8945]	26/07/29	1,091	1,100	1,090	1,092	-2	-0.18	2,000	-
[8945]	26/07/28	1,094	1,096	1,094	1,094	+2	+0.18	900	-
[8945]	26/07/27	1,090	1,117	1,090	1,092	+4	+0.37	4,800	-
[8945]	26/07/24	1,086	1,095	1,086	1,088	-11	-1.00	2,900	-
[8945]	26/07/23	1,095	1,099	1,095	1,099	+4	+0.37	500	-
[8945]	26/07/22	1,100	1,114	1,095	1,095	-3	-0.27	3,600	-
[8945]	26/07/21	1,111	1,115	1,093	1,098	-6	-0.54	3,700	-
[8945]	26/07/17	1,101	1,104	1,092	1,104	+3	+0.27	1,100	-
[8945]	26/07/16	1,100	1,111	1,099	1,101	+1	+0.09	1,900	-
[8945]	26/07/15	1,096	1,115	1,095	1,100	+6	+0.55	1,600	-
[8945]	26/07/14	1,089	1,113	1,089	1,094	+9	+0.83	900	-
[8945]	26/07/13	1,100	1,111	1,085	1,085	-6	-0.55	3,600	-
[8945]	26/07/10	1,086	1,091	1,085	1,091	+5	+0.46	2,000	-
[8945]	26/07/09	1,090	1,097	1,086	1,086	-1	-0.09	44,100	-
[8945]	26/07/08	1,092	1,098	1,086	1,087	-5	-0.46	1,200	-
[8945]	26/07/07	1,087	1,092	1,087	1,092	+3	+0.28	1,500	-
[8945]	26/07/06	1,089	1,099	1,089	1,089	+4	+0.37	1,700	-
[8945]	26/07/03	1,083	1,099	1,083	1,085	-3	-0.28	1,600	-
[8945]	26/07/02	1,090	1,099	1,085	1,088	-3	-0.27	2,500	-
[8945]	26/07/01	1,093	1,093	1,091	1,091	-9	-0.82	1,100	-
[8945]	26/06/30	1,127	1,127	1,100	1,100	-5	-0.45	4,100	-
[8945]	26/06/29	1,109	1,135	1,099	1,105	-85	-7.14	12,600	-
[8945]	26/06/26	1,140	1,190	1,131	1,190	+42	+3.66	9,300	-
[8945]	26/06/25	1,133	1,150	1,132	1,148	+15	+1.32	5,400	-
[8945]	26/06/24	1,140	1,140	1,133	1,133	-2	-0.18	2,900	-
[8945]	26/06/23	1,156	1,157	1,135	1,135	-17	-1.48	3,800	-
[8945]	26/06/22	1,150	1,160	1,148	1,152	+2	+0.17	3,700	-
[8945]	26/06/19	1,140	1,169	1,140	1,150	+13	+1.14	2,200	-
[8945]	26/06/18	1,160	1,178	1,133	1,137	-23	-1.98	5,100	-
[8945]	26/06/17	1,155	1,177	1,153	1,160	+15	+1.31	2,700	-
[8945]	26/06/16	1,142	1,159	1,142	1,145	+3	+0.26	1,100	-
[8945]	26/06/15	1,128	1,152	1,128	1,142	+21	+1.87	3,500	-
[8945]	26/06/12	1,121	1,123	1,120	1,121	+9	+0.81	1,100	-
[8945]	26/06/11	1,114	1,128	1,110	1,112	-2	-0.18	3,400	-
[8945]	26/06/10	1,111	1,114	1,111	1,114	+3	+0.27	500	-
[8945]	26/06/09	1,116	1,127	1,111	1,111	-7	-0.63	2,600	-
[8945]	26/06/08	1,117	1,124	1,111	1,118	+1	+0.09	2,200	-
[8945]	26/06/05	1,119	1,121	1,117	1,117	-2	-0.18	1,200	-
[8945]	26/06/04	1,120	1,131	1,119	1,119	0	0.00	1,500	-
[8945]	26/06/03	1,116	1,135	1,116	1,119	+5	+0.45	3,200	-
[8945]	26/06/02	1,123	1,125	1,089	1,114	+1	+0.09	4,700	-
[8945]	26/06/01	1,125	1,127	1,113	1,113	-15	-1.33	1,500	-
[8945]	26/05/29	1,130	1,134	1,128	1,128	-19	-1.66	4,100	-
[8945]	26/05/28	1,142	1,147	1,130	1,147	+12	+1.06	2,500	-
[8945]	26/05/27	1,142	1,142	1,134	1,135	-7	-0.61	1,800	-
[8945]	26/05/26	1,147	1,147	1,142	1,142	-5	-0.44	700	-
[8945]	26/05/25	1,138	1,153	1,136	1,147	+5	+0.44	2,800	-
[8945]	26/05/22	1,143	1,161	1,142	1,142	-1.0	-0.09	1,700	-
[8945]	26/05/21	1,159	1,167	1,143	1,143	+2.0	+0.18	1,800	-
[8945]	26/05/20	1,172	1,173	1,141	1,141	-12.0	-1.04	4,400	-
[8945]	26/05/19	1,175	1,180	1,145	1,153	-22.0	-1.87	1,800	-
[8945]	26/05/18	1,150	1,175	1,131	1,175	+34.0	+2.98	3,800	-
[8945]	26/05/15	1,112	1,141	1,112	1,141	+32.0	+2.89	900	-
[8945]	26/05/14	1,108	1,122	1,106	1,109	-4.0	-0.36	4,300	-
[8945]	26/05/13	1,104	1,135	1,101	1,113	+9.0	+0.82	6,000	-
[8945]	26/05/12	1,120	1,120	1,103	1,104	+3.0	+0.27	1,800	-
[8945]	26/05/11	1,123	1,123	1,076	1,101	-22.0	-1.96	5,000	-
[8945]	26/05/08	1,135	1,135	1,109	1,123	-12.0	-1.06	4,100	-
[8945]	26/05/07	1,160	1,176	1,135	1,135	-26.0	-2.24	5,600	-
[8945]	26/05/01	1,204	1,205	1,155	1,161	-49.0	-4.05	5,000	-
[8945]	26/04/30	1,236	1,236	1,204	1,210	-26.0	-2.10	2,400	-
[8945]	26/04/28	1,262	1,262	1,236	1,236	-17.0	-1.36	1,700	-
[8945]	26/04/27	1,211	1,253	1,200	1,253	+43	+3.55	4,900	-
[8945]	26/04/24	1,249	1,262	1,208	1,210	-52	-4.12	6,800	-
[8945]	26/04/23	1,297	1,297	1,262	1,262	-28	-2.17	6,300	-
[8945]	26/04/22	1,299	1,300	1,289	1,290	+2	+0.16	5,400	-
[8945]	26/04/21	1,264	1,288	1,258	1,288	+24	+1.90	8,800	-
[8945]	26/04/20	1,255	1,264	1,252	1,264	+6	+0.48	7,400	-
[8945]	26/04/17	1,246	1,258	1,246	1,258	+12	+0.96	6,600	-
[8945]	26/04/16	1,234	1,246	1,234	1,246	+13	+1.05	3,900	-
[8945]	26/04/15	1,231	1,237	1,229	1,233	+7	+0.57	3,000	-
[8945]	26/04/14	1,236	1,237	1,226	1,226	-7	-0.57	4,600	-
[8945]	26/04/13	1,229	1,244	1,227	1,233	+4	+0.33	3,900	-
[8945]	26/04/10	1,222	1,229	1,220	1,229	+5	+0.41	3,400	-
[8945]	26/04/09	1,223	1,224	1,211	1,224	+7	+0.58	4,900	-
[8945]	26/04/08	1,226	1,250	1,217	1,217	-9	-0.73	5,800	-
[8945]	26/04/07	1,218	1,248	1,218	1,226	+4	+0.33	4,000	-
[8945]	26/04/06	1,209	1,250	1,209	1,222	+13	+1.08	6,400	-
[8945]	26/04/03	1,200	1,209	1,200	1,209	+9	+0.75	1,700	-
[8945]	26/04/02	1,200	1,207	1,200	1,200	0	0.00	8,100	-
[8945]	26/04/01	1,190	1,201	1,190	1,200	+10	+0.84	4,600	-
[8945]	26/03/31	1,190	1,190	1,189	1,190	0	0.00	6,200	-
[8945]	26/03/30	1,194	1,195	1,188	1,190	-6	-0.50	5,900	-
[8945]	26/03/27	1,177	1,196	1,177	1,196	-1	-0.08	5,900	-
[8945]	26/03/26	1,200	1,200	1,188	1,197	-1	-0.08	23,700	-
[8945]	26/03/25	1,196	1,200	1,182	1,198	-1	-0.08	6,400	-
[8945]	26/03/24	1,201	1,201	1,198	1,199	-1	-0.08	1,400	-
[8945]	26/03/23	1,204	1,204	1,189	1,200	-2	-0.17	8,700	-
[8945]	26/03/19	1,162	1,202	1,162	1,202	-3	-0.25	7,900	-
[8945]	26/03/18	1,202	1,207	1,202	1,205	-4	-0.33	2,800	-
[8945]	26/03/17	1,199	1,209	1,199	1,209	+10	+0.83	4,800	-
[8945]	26/03/16	1,201	1,203	1,199	1,199	-5	-0.42	1,800	-
[8945]	26/03/13	1,196	1,206	1,196	1,204	+5	+0.42	2,300	-
[8945]	26/03/12	1,198	1,200	1,195	1,199	0	0.00	2,300	-
[8945]	26/03/11	1,202	1,205	1,196	1,199	+3	+0.25	5,000	-
[8945]	26/03/10	1,185	1,199	1,181	1,196	+15	+1.27	11,500	-
[8945]	26/03/09	1,190	1,198	1,164	1,181	-8	-0.67	12,800	-
[8945]	26/03/06	1,203	1,203	1,184	1,189	-9	-0.75	12,200	-
[8945]	26/03/05	1,180	1,207	1,180	1,198	+13	+1.10	6,600	-
[8945]	26/03/04	1,158	1,194	1,157	1,185	-19	-1.58	6,700	-
[8945]	26/03/03	1,201	1,204	1,198	1,204	0	0.00	2,600	-
[8945]	26/03/02	1,206	1,206	1,196	1,204	-2	-0.17	4,000	-
[8945]	26/02/27	1,173	1,208	1,173	1,206	+33	+2.81	11,200	-
[8945]	26/02/26	1,162	1,173	1,162	1,173	+11	+0.95	1,800	-
[8945]	26/02/25	1,158	1,162	1,157	1,162	-4	-0.34	3,100	-
[8945]	26/02/24	1,150	1,166	1,150	1,166	+17	+1.48	5,300	-
[8945]	26/02/20	1,156	1,156	1,121	1,149	-2	-0.17	7,500	-
[8945]	26/02/19	1,159	1,159	1,119	1,151	-8	-0.69	12,800	-
[8945]	26/02/18	1,130	1,159	1,130	1,159	+25	+2.20	4,400	-
[8945]	26/02/17	1,153	1,158	1,134	1,134	-27	-2.33	3,000	-
[8945]	26/02/16	1,171	1,179	1,155	1,161	+2	+0.17	6,000	-
[8945]	26/02/13	1,153	1,161	1,152	1,159	+6	+0.52	2,300	-
[8945]	26/02/12	1,145	1,157	1,120	1,153	+16	+1.41	7,800	-
[8945]	26/02/10	1,126	1,154	1,125	1,137	+6	+0.53	11,000	-
[8945]	26/02/09	1,118	1,390	1,076	1,131	+9	+0.80	84,900	-
[8945]	26/02/06	1,119	1,122	1,117	1,122	-4	-0.36	1,000	-
[8945]	26/02/05	1,115	1,126	1,115	1,126	+7	+0.63	1,900	-
[8945]	26/02/04	1,118	1,119	1,117	1,119	+6	+0.54	1,000	-
[8945]	26/02/03	1,105	1,113	1,105	1,113	+6	+0.54	2,000	-
[8945]	26/02/02	1,121	1,135	1,099	1,107	-16	-1.42	11,100	-
[8945]	26/01/30	1,111	1,123	1,111	1,123	+14	+1.26	3,400	-
[8945]	26/01/29	1,114	1,115	1,109	1,109	-2	-0.18	5,500	-
[8945]	26/01/28	1,109	1,111	1,094	1,111	-1	-0.09	3,600	-
[8945]	26/01/27	1,102	1,112	1,102	1,112	+11	+1.00	3,900	-
[8945]	26/01/26	1,101	1,106	1,101	1,101	+2	+0.18	3,600	-
[8945]	26/01/23	1,102	1,102	1,097	1,099	-8	-0.72	8,500	-
[8945]	26/01/22	1,106	1,111	1,103	1,107	-3	-0.27	1,800	-
[8945]	26/01/21	1,110	1,110	1,080	1,110	+8	+0.73	3,600	-
[8945]	26/01/20	1,107	1,108	1,102	1,102	-3	-0.27	3,700	-
[8945]	26/01/19	1,103	1,105	1,100	1,105	+1	+0.09	1,600	-
[8945]	26/01/16	1,102	1,106	1,091	1,104	-6	-0.54	3,700	-
[8945]	26/01/15	1,098	1,110	1,098	1,110	+16	+1.46	2,300	-
[8945]	26/01/14	1,107	1,107	1,094	1,094	-13	-1.17	1,500	-
[8945]	26/01/13	1,102	1,107	1,080	1,107	+5	+0.45	5,100	-
[8945]	26/01/09	1,101	1,110	1,100	1,102	-3	-0.27	7,000	-
[8945]	26/01/08	1,116	1,116	1,105	1,105	-11	-0.99	1,800	-
[8945]	26/01/07	1,107	1,116	1,107	1,116	+23	+2.10	56,700	-
[8945]	26/01/06	1,095	1,095	1,085	1,093	-10	-0.91	3,500	-
[8945]	26/01/05	1,081	1,107	1,081	1,103	+22	+2.04	9,900	-
[8945]	25/12/30	1,074	1,081	1,065	1,081	0	0.00	4,000	-
[8945]	25/12/29	1,081	1,081	1,061	1,081	-16	-1.46	9,400	-
[8945]	25/12/26	1,098	1,101	1,092	1,097	-3	-0.27	11,200	-
[8945]	25/12/25	1,092	1,100	1,092	1,100	0	0.00	3,400	-
[8945]	25/12/24	1,112	1,112	1,093	1,100	-12	-1.08	6,200	-
[8945]	25/12/23	1,110	1,112	1,100	1,112	+7	+0.63	3,000	-
[8945]	25/12/22	1,111	1,112	1,104	1,105	-4	-0.36	4,300	-
[8945]	25/12/19	1,111	1,111	1,106	1,109	+1	+0.09	2,000	-
[8945]	25/12/18	1,102	1,108	1,100	1,108	-3	-0.27	1,000	-
[8945]	25/12/17	1,106	1,114	1,106	1,111	+3	+0.27	5,200	-
[8945]	25/12/16	1,109	1,110	1,105	1,108	+1	+0.09	3,100	-
[8945]	25/12/15	1,097	1,107	1,095	1,107	+5	+0.45	8,200	-
[8945]	25/12/12	1,091	1,110	1,090	1,102	+2	+0.18	8,100	-
[8945]	25/12/11	1,091	1,101	1,091	1,100	+4	+0.36	5,300	-
[8945]	25/12/10	1,084	1,100	1,079	1,096	-4	-0.36	15,200	-
[8945]	25/12/09	1,095	1,100	1,092	1,100	+9	+0.82	4,700	-
[8945]	25/12/08	1,094	1,095	1,089	1,091	-5	-0.46	5,700	-
[8945]	25/12/05	1,095	1,096	1,095	1,096	+1	+0.09	1,200	-
[8945]	25/12/04	1,091	1,095	1,088	1,095	+2	+0.18	1,600	-
[8945]	25/12/03	1,097	1,097	1,092	1,093	-2	-0.18	1,400	-
[8945]	25/12/02	1,095	1,096	1,092	1,095	+2	+0.18	1,800	-
[8945]	25/12/01	1,090	1,093	1,090	1,093	+8	+0.74	2,700	-
[8945]	25/11/28	1,083	1,088	1,083	1,085	0	0.00	3,300	-
[8945]	25/11/27	1,078	1,085	1,078	1,085	+7	+0.65	2,000	-
[8945]	25/11/26	1,081	1,081	1,075	1,078	+7	+0.65	2,100	-
[8945]	25/11/25	1,067	1,088	1,067	1,071	-17	-1.56	5,800	-
[8945]	25/11/21	1,085	1,090	1,081	1,088	+8	+0.74	3,900	-
[8945]	25/11/20	1,083	1,085	1,080	1,080	-3	-0.28	3,900	-
[8945]	25/11/19	1,077	1,083	1,077	1,083	+20	+1.88	7,100	-
[8945]	25/11/18	1,085	1,085	1,063	1,063	-23	-2.12	5,400	-
[8945]	25/11/17	1,086	1,086	1,085	1,086	+1	+0.09	3,700	-
[8945]	25/11/14	1,075	1,085	1,075	1,085	+10	+0.93	4,600	-
[8945]	25/11/13	1,070	1,075	1,070	1,075	+5	+0.47	4,400	-
[8945]	25/11/12	1,068	1,073	1,068	1,070	+4	+0.38	4,300	-
[8945]	25/11/11	1,064	1,069	1,051	1,066	+6	+0.57	16,100	-
[8945]	25/11/10	1,070	1,071	1,060	1,060	-1	-0.09	8,200	-
[8945]	25/11/07	1,071	1,071	1,060	1,061	-10	-0.93	3,700	-
[8945]	25/11/06	1,063	1,072	1,061	1,071	+5	+0.47	8,500	-
[8945]	25/11/05	1,064	1,066	1,058	1,066	+2	+0.19	3,000	-
[8945]	25/11/04	1,069	1,069	1,060	1,064	0	0.00	9,900	-
[8945]	25/10/31	1,071	1,076	1,053	1,064	-10	-0.93	5,400	-
[8945]	25/10/30	1,058	1,074	1,058	1,074	+6	+0.56	2,400	-
[8945]	25/10/29	1,080	1,085	1,068	1,068	-12	-1.11	2,100	-
[8945]	25/10/28	1,070	1,081	1,070	1,080	+16	+1.50	8,000	-
[8945]	25/10/27	1,061	1,070	1,050	1,064	+1	+0.09	14,300	-
[8945]	25/10/24	1,053	1,064	1,053	1,063	0	0.00	5,900	-
[8945]	25/10/23	1,051	1,063	1,051	1,063	+13	+1.24	5,500	-
[8945]	25/10/22	1,048	1,063	1,041	1,050	+9	+0.86	12,800	-
[8945]	25/10/21	1,040	1,043	1,039	1,041	+2	+0.19	4,700	-
[8945]	25/10/20	1,040	1,040	1,035	1,039	+2	+0.19	17,300	-
[8945]	25/10/17	1,030	1,037	1,022	1,037	+16	+1.57	5,500	-
[8945]	25/10/16	1,024	1,026	1,021	1,021	-5	-0.49	4,900	-
[8945]	25/10/15	1,025	1,028	1,020	1,026	+6	+0.59	4,800	-
[8945]	25/10/14	1,021	1,028	1,012	1,020	-5	-0.49	16,700	-
[8945]	25/10/10	1,030	1,032	1,025	1,025	-9	-0.87	2,600	-
[8945]	25/10/09	1,034	1,034	1,029	1,034	0	0.00	2,400	-
[8945]	25/10/08	1,037	1,038	1,026	1,034	+2	+0.19	4,800	-
[8945]	25/10/07	1,026	1,037	1,026	1,032	-2	-0.19	5,200	-
[8945]	25/10/06	1,039	1,041	1,030	1,034	+5	+0.49	4,500	-
[8945]	25/10/03	1,024	1,035	1,020	1,029	+5	+0.49	2,700	-
[8945]	25/10/02	1,031	1,035	1,021	1,024	-9	-0.87	4,400	-
[8945]	25/10/01	1,015	1,038	1,014	1,033	-7	-0.67	20,500	-
[8945]	25/09/30	1,042	1,042	1,037	1,040	-4	-0.38	1,700	-
[8945]	25/09/29	1,038	1,045	1,033	1,044	+6	+0.58	5,200	-
[8945]	25/09/26	1,031	1,041	1,031	1,038	-2	-0.19	4,800	-
[8945]	25/09/25	1,036	1,043	1,030	1,040	-1	-0.10	2,800	-
[8945]	25/09/24	1,045	1,045	1,038	1,041	+1	+0.10	5,600	-
[8945]	25/09/22	1,037	1,040	1,033	1,040	+4	+0.39	7,700	-
[8945]	25/09/19	1,032	1,036	1,029	1,036	+5	+0.48	6,500	-
[8945]	25/09/18	1,030	1,033	1,026	1,031	+1	+0.10	4,400	-
[8945]	25/09/17	1,030	1,030	1,026	1,030	0	0.00	4,800	-
[8945]	25/09/16	1,026	1,030	1,025	1,030	+4	+0.39	16,200	-
[8945]	25/09/12	1,030	1,030	1,025	1,026	-3	-0.29	5,600	-
[8945]	25/09/11	1,028	1,029	1,023	1,029	+1	+0.10	3,500	-
[8945]	25/09/10	1,022	1,029	1,021	1,028	+5	+0.49	2,700	-
[8945]	25/09/09	1,025	1,030	1,023	1,023	-1	-0.10	20,700	-
[8945]	25/09/08	1,024	1,024	1,021	1,024	0	0.00	6,900	-
[8945]	25/09/05	1,017	1,024	1,017	1,024	+6	+0.59	31,700	-