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
[2046]	26/10/29	21,180	21,895	21,180	21,540	+680.0	+3.26	745	-
[2046]	26/10/28	21,550	21,775	20,860	20,860	-840.0	-3.87	625	-
[2046]	26/10/27	21,165	21,700	20,990	21,700	+590.0	+2.79	587	-
[2046]	26/10/26	20,925	21,395	20,780	21,110	+150.0	+0.72	1,727	-
[2046]	26/10/23	21,400	21,690	20,960	20,960	-440.0	-2.06	1,373	-
[2046]	26/10/22	21,635	21,970	21,330	21,400	-550.0	-2.51	947	-
[2046]	26/10/21	22,495	22,665	21,945	21,950	-100.0	-0.45	658	-
[2046]	26/10/20	22,645	22,685	22,010	22,050	-610.0	-2.69	605	-
[2046]	26/10/19	22,530	22,750	22,530	22,660	+130.0	+0.58	471	-
[2046]	26/10/16	22,045	22,660	22,045	22,530	+650.0	+2.97	1,015	-
[2046]	26/10/15	21,435	22,000	21,065	21,880	+350.0	+1.63	2,153	-
[2046]	26/10/14	21,415	21,605	21,400	21,530	+165.0	+0.77	1,220	-
[2046]	26/10/13	20,640	21,400	20,585	21,365	+505.0	+2.42	1,614	-
[2046]	26/10/09	20,800	21,015	20,655	20,860	+115.0	+0.55	362	-
[2046]	26/10/08	21,000	21,410	20,745	20,745	-655.0	-3.06	1,086	-
[2046]	26/10/07	21,300	21,425	21,205	21,400	+100.0	+0.47	599	-
[2046]	26/10/06	21,155	21,345	21,105	21,300	+120.0	+0.57	617	-
[2046]	26/10/05	21,140	21,200	20,955	21,180	-120.0	-0.56	3,060	-
[2046]	26/10/02	21,250	21,325	21,140	21,300	+35.0	+0.16	770	-
[2046]	26/10/01	21,595	21,595	21,265	21,265	-230.0	-1.07	746	-
[2046]	26/09/30	21,300	21,795	21,300	21,495	+200.0	+0.94	333	-
[2046]	26/09/29	22,110	22,385	21,260	21,295	-840.0	-3.79	1,741	-
[2046]	26/09/28	22,350	22,450	22,135	22,135	-315.0	-1.40	778	-
[2046]	26/09/25	22,400	22,575	22,305	22,450	-35.0	-0.16	261	-
[2046]	26/09/24	22,500	22,590	22,480	22,485	+115.0	+0.51	507	-
[2046]	26/09/18	22,310	22,510	22,310	22,370	+110.0	+0.49	306	-
[2046]	26/09/17	22,445	22,635	22,200	22,260	+60.0	+0.27	338	-
[2046]	26/09/16	22,215	22,450	22,200	22,200	-170.0	-0.76	355	-
[2046]	26/09/15	22,725	22,730	22,360	22,370	-240.0	-1.06	157	-
[2046]	26/09/14	22,215	22,610	22,200	22,610	+110.0	+0.49	711	-
[2046]	26/09/11	22,205	22,735	22,205	22,500	-490.0	-2.13	897	-
[2046]	26/09/10	22,990	23,120	22,810	22,990	0	+0.00	603	-
[2046]	26/09/09	23,300	23,570	22,980	22,990	-580.0	-2.46	1,008	-
[2046]	26/09/08	24,100	24,100	23,505	23,570	-735.0	-3.02	962	-
[2046]	26/09/07	23,905	24,390	23,905	24,305	+150.0	+0.62	343	-
[2046]	26/09/04	24,010	24,285	24,000	24,155	-230.0	-0.94	332	-
[2046]	26/09/03	24,165	24,455	24,165	24,385	-65.0	-0.27	204	-
[2046]	26/09/02	24,500	24,700	24,390	24,450	-350.0	-1.41	380	-
[2046]	26/09/01	24,890	24,890	24,565	24,800	+210.0	+0.85	79	-
[2046]	26/08/31	24,850	24,965	24,520	24,590	-135.0	-0.55	177	-
[2046]	26/08/28	24,580	24,995	24,515	24,725	+150.0	+0.61	340	-
[2046]	26/08/27	24,690	25,075	24,575	24,575	-460.0	-1.84	212	-
[2046]	26/08/26	24,950	25,195	24,820	25,035	+420.0	+1.71	481	-
[2046]	26/08/25	24,680	24,785	24,500	24,615	-230.0	-0.93	355	-
[2046]	26/08/24	24,600	25,195	24,600	24,845	+210.0	+0.85	261	-
[2046]	26/08/21	24,605	24,850	24,545	24,635	-25.0	-0.10	687	-
[2046]	26/08/20	24,995	24,995	24,650	24,660	+45.0	+0.18	406	-
[2046]	26/08/19	24,655	25,105	24,500	24,615	-375.0	-1.50	480	-
[2046]	26/08/18	25,325	25,325	24,775	24,990	-10.0	-0.04	362	-
[2046]	26/08/17	25,240	25,260	25,000	25,000	-240.0	-0.95	258	-
[2046]	26/08/14	25,120	25,295	25,090	25,240	+50.0	+0.20	363	-
[2046]	26/08/13	25,010	25,300	24,865	25,190	-170.0	-0.67	863	-
[2046]	26/08/12	25,310	25,695	25,150	25,360	-195.0	-0.76	685	-
[2046]	26/08/10	25,355	25,895	25,355	25,555	+125.0	+0.49	888	-
[2046]	26/08/07	26,230	26,230	25,430	25,430	-370.0	-1.43	681	-
[2046]	26/08/06	25,985	25,985	25,260	25,800	0	+0.00	393	-
[2046]	26/08/05	25,605	25,930	25,500	25,800	+300.0	+1.18	748	-
[2046]	26/08/04	25,570	25,595	25,265	25,500	+255.0	+1.01	170	-
[2046]	26/08/03	25,535	25,535	25,205	25,245	-255.0	-1.00	322	-
[2046]	26/07/31	25,210	25,550	25,210	25,500	+25.0	+0.10	488	-
[2046]	26/07/30	25,535	25,595	25,320	25,475	-60.0	-0.23	479	-
[2046]	26/07/29	25,465	25,585	25,010	25,535	+460.0	+1.83	1,534	-
[2046]	26/07/28	25,010	25,190	24,760	25,075	-100.0	-0.40	873	-
[2046]	26/07/27	24,955	25,185	24,685	25,175	+430.0	+1.74	133	-
[2046]	26/07/24	24,235	24,770	24,235	24,745	-255.0	-1.02	301	-
[2046]	26/07/23	25,045	25,180	24,590	25,000	-45.0	-0.18	327	-
[2046]	26/07/22	25,420	25,420	25,020	25,045	0	+0.00	161	-
[2046]	26/07/21	24,975	25,495	24,940	25,045	-190.0	-0.75	996	-
[2046]	26/07/17	25,115	25,500	24,985	25,235	+35	+0.14	3,741	-
[2046]	26/07/16	25,045	25,700	25,045	25,200	-280	-1.10	1,455	-
[2046]	26/07/15	25,695	25,695	25,085	25,480	+230	+0.91	255	-
[2046]	26/07/14	24,990	25,315	24,975	25,250	-65	-0.26	1,161	-
[2046]	26/07/13	25,305	25,695	24,770	25,315	-490	-1.90	1,243	-
[2046]	26/07/10	25,960	26,190	25,500	25,805	-155	-0.60	323	-
[2046]	26/07/09	25,870	26,300	25,550	25,960	-30	-0.12	1,033	-
[2046]	26/07/08	26,490	26,490	25,990	25,990	-480	-1.81	394	-
[2046]	26/07/07	26,690	26,770	26,345	26,470	+335	+1.28	764	-
[2046]	26/07/06	25,820	26,450	25,820	26,135	+185	+0.71	575	-
[2046]	26/07/03	25,730	26,075	25,730	25,950	+230	+0.89	1,145	-
[2046]	26/07/02	25,880	25,880	25,720	25,720	+5	+0.02	768	-
[2046]	26/07/01	25,840	25,995	25,565	25,715	+155	+0.61	217	-
[2046]	26/06/30	25,860	25,860	25,420	25,560	+15	+0.06	538	-
[2046]	26/06/29	25,995	25,995	25,360	25,545	+75	+0.29	1,175	-
[2046]	26/06/26	25,490	25,725	25,350	25,470	-520	-2.00	1,038	-
[2046]	26/06/25	25,450	25,990	25,365	25,990	+540	+2.12	842	-
[2046]	26/06/24	25,270	25,470	24,700	25,450	-130	-0.51	2,273	-
[2046]	26/06/23	26,200	26,260	25,570	25,580	-230	-0.89	440	-
[2046]	26/06/22	25,495	25,890	25,270	25,810	+320	+1.26	889	-
[2046]	26/06/19	25,700	25,700	25,170	25,490	-120	-0.47	683	-
[2046]	26/06/18	25,205	25,880	25,120	25,610	+35	+0.14	1,500	-
[2046]	26/06/17	25,320	25,600	25,200	25,575	+260	+1.03	570	-
[2046]	26/06/16	25,435	25,540	24,770	25,315	-35	-0.14	932	-
[2046]	26/06/15	24,465	25,400	24,310	25,350	+1,580	+6.65	2,692	-
[2046]	26/06/12	23,615	24,090	23,615	23,770	+210	+0.89	512	-
[2046]	26/06/11	23,200	23,595	23,200	23,560	-390	-1.63	1,579	-
[2046]	26/06/10	23,360	23,970	23,260	23,950	+30	+0.13	418	-
[2046]	26/06/09	23,220	23,920	23,190	23,920	+460	+1.96	578	-
[2046]	26/06/08	23,110	24,120	23,100	23,460	-480	-2.01	1,312	-
[2046]	26/06/05	23,850	24,140	23,815	23,940	+25	+0.10	1,384	-
[2046]	26/06/04	23,400	23,920	23,310	23,915	+70	+0.29	1,490	-
[2046]	26/06/03	24,135	24,260	23,660	23,845	-265	-1.10	672	-
[2046]	26/06/02	24,005	24,220	23,650	24,110	-350	-1.43	773	-
[2046]	26/06/01	24,305	24,750	24,300	24,460	-505	-2.02	1,608	-
[2046]	26/05/29	25,110	25,340	24,510	24,965	+205	+0.83	724	-
[2046]	26/05/28	24,660	24,895	24,100	24,760	-135	-0.54	1,310	-
[2046]	26/05/27	25,310	25,540	24,660	24,895	-670	-2.62	1,632	-
[2046]	26/05/26	25,470	25,630	25,400	25,565	+395	+1.57	751	-
[2046]	26/05/25	24,750	25,170	24,725	25,170	+505	+2.05	1,318	-
[2046]	26/05/22	24,495	24,715	24,480	24,665	+185.0	+0.76	879	-
[2046]	26/05/21	24,225	24,490	24,160	24,480	+560.0	+2.34	2,240	-
[2046]	26/05/20	24,005	24,255	23,825	23,920	-460.0	-1.89	1,455	-
[2046]	26/05/19	23,910	24,585	23,860	24,380	+660.0	+2.78	2,165	-
[2046]	26/05/18	24,220	24,555	23,670	23,720	-775.0	-3.16	1,950	-
[2046]	26/05/15	24,760	24,770	24,370	24,495	+125.0	+0.51	813	-
[2046]	26/05/14	24,100	24,370	24,005	24,370	+400.0	+1.67	654	-
[2046]	26/05/13	24,150	24,320	23,720	23,970	-565.0	-2.30	1,112	-
[2046]	26/05/12	24,505	25,495	24,400	24,535	-690.0	-2.74	1,359	-
[2046]	26/05/11	25,495	25,905	24,650	25,225	-490.0	-1.91	1,138	-
[2046]	26/05/08	25,755	25,870	25,315	25,715	+165.0	+0.65	892	-
[2046]	26/05/07	25,670	26,300	25,550	25,550	+75.0	+0.29	2,365	-
[2046]	26/05/01	25,415	25,880	25,290	25,475	+410.0	+1.64	2,086	-
[2046]	26/04/30	25,080	25,915	25,010	25,065	-440.0	-1.73	2,428	-
[2046]	26/04/28	25,750	25,975	25,505	25,505	-200.0	-0.78	1,277	-
[2046]	26/04/27	25,615	26,000	25,545	25,705	+105	+0.41	1,359	-
[2046]	26/04/24	25,700	26,415	25,470	25,600	-585	-2.23	1,481	-
[2046]	26/04/23	26,385	26,755	25,910	26,185	-660	-2.46	2,285	-
[2046]	26/04/22	26,600	27,065	26,525	26,845	-250	-0.92	1,164	-
[2046]	26/04/21	26,825	27,120	26,605	27,095	+75	+0.28	1,143	-
[2046]	26/04/20	26,860	27,120	26,705	27,020	+310	+1.16	1,701	-
[2046]	26/04/17	26,675	26,760	26,570	26,710	+35	+0.13	1,282	-
[2046]	26/04/16	26,600	26,750	26,520	26,675	+280	+1.06	947	-
[2046]	26/04/15	26,570	26,570	26,105	26,395	+340	+1.30	845	-
[2046]	26/04/14	25,685	26,210	25,685	26,055	+550	+2.16	830	-
[2046]	26/04/13	25,500	25,800	25,400	25,505	-655	-2.50	1,213	-
[2046]	26/04/10	26,280	26,280	25,730	26,160	+255	+0.98	1,519	-
[2046]	26/04/09	26,275	26,315	25,275	25,905	+130	+0.50	2,834	-
[2046]	26/04/08	24,750	25,990	24,750	25,775	+1,920	+8.05	3,729	-
[2046]	26/04/07	23,540	24,000	23,470	23,855	+445	+1.90	1,608	-
[2046]	26/04/06	23,105	23,450	23,105	23,410	+340	+1.47	835	-
[2046]	26/04/03	23,410	23,690	23,070	23,070	+260	+1.14	1,019	-
[2046]	26/04/02	23,625	23,775	22,160	22,810	-635	-2.71	3,102	-
[2046]	26/04/01	23,125	24,000	23,125	23,445	+545	+2.38	1,754	-
[2046]	26/03/31	22,755	23,190	22,600	22,900	-115	-0.50	600	-
[2046]	26/03/30	23,000	23,835	22,600	23,015	-985	-4.10	2,242	-
[2046]	26/03/27	24,590	24,590	23,800	24,000	-150	-0.62	492	-
[2046]	26/03/26	24,715	24,715	24,065	24,150	-520	-2.11	473	-
[2046]	26/03/25	24,130	24,670	23,705	24,670	+1,115	+4.73	1,798	-
[2046]	26/03/24	24,230	24,600	23,400	23,555	+195	+0.83	1,726	-
[2046]	26/03/23	23,835	24,000	23,000	23,360	-1,735	-6.91	4,192	-
[2046]	26/03/19	25,115	25,270	24,950	25,095	-1,285	-4.87	1,908	-
[2046]	26/03/18	25,840	26,420	25,635	26,380	+805	+3.15	1,608	-
[2046]	26/03/17	25,560	25,975	25,275	25,575	+870	+3.52	2,566	-
[2046]	26/03/16	25,550	25,550	24,675	24,705	-900	-3.51	4,533	-
[2046]	26/03/13	25,905	25,975	25,450	25,605	-675	-2.57	3,491	-
[2046]	26/03/12	26,760	26,900	26,000	26,280	-420	-1.57	2,588	-
[2046]	26/03/11	27,485	27,660	26,700	26,700	-655	-2.39	4,030	-
[2046]	26/03/10	26,915	27,455	26,835	27,355	+625	+2.34	2,045	-
[2046]	26/03/09	26,600	27,000	26,165	26,730	-1,095	-3.94	2,020	-
[2046]	26/03/06	27,605	28,145	27,375	27,825	-60	-0.22	1,859	-
[2046]	26/03/05	27,790	28,330	27,640	27,885	+750	+2.76	1,164	-
[2046]	26/03/04	27,800	28,000	27,000	27,135	-965	-3.43	2,555	-
[2046]	26/03/03	28,620	28,795	28,100	28,100	-685	-2.38	2,048	-
[2046]	26/03/02	29,000	29,100	28,600	28,785	-690	-2.34	1,387	-
[2046]	26/02/27	29,660	29,985	29,470	29,475	-470	-1.57	1,008	-
[2046]	26/02/26	29,820	30,190	29,820	29,945	-95	-0.32	622	-
[2046]	26/02/25	30,060	30,330	29,885	30,040	+145	+0.49	1,327	-
[2046]	26/02/24	29,875	30,300	29,730	29,895	-375	-1.24	722	-
[2046]	26/02/20	29,665	30,270	29,665	30,270	+150	+0.50	429	-
[2046]	26/02/19	30,360	30,670	30,110	30,120	-20	-0.07	1,354	-
[2046]	26/02/18	30,000	30,180	29,905	30,140	+170	+0.57	845	-
[2046]	26/02/17	29,940	29,980	29,600	29,970	+195	+0.65	420	-
[2046]	26/02/16	29,990	29,990	29,295	29,775	-125	-0.42	1,175	-
[2046]	26/02/13	30,010	30,160	29,600	29,900	-610	-2.00	1,415	-
[2046]	26/02/12	30,440	30,830	30,260	30,510	-610	-1.96	1,236	-
[2046]	26/02/10	31,050	31,150	30,840	31,120	-90	-0.29	950	-
[2046]	26/02/09	31,030	31,690	30,870	31,210	+510	+1.66	2,257	-
[2046]	26/02/06	30,190	30,710	29,920	30,700	-180	-0.58	2,645	-
[2046]	26/02/05	30,910	31,130	30,640	30,880	+120	+0.39	3,027	-
[2046]	26/02/04	31,030	31,050	30,560	30,760	-290	-0.93	5,275	-
[2046]	26/02/03	30,470	31,830	30,230	31,050	+2,920	+10.38	7,820	-
[2046]	26/02/02	28,500	28,940	27,950	28,130	-1,065	-3.65	3,932	-
[2046]	26/01/30	28,935	29,460	28,820	29,195	+60	+0.21	1,657	-
[2046]	26/01/29	29,445	29,480	28,900	29,135	+235	+0.81	1,641	-
[2046]	26/01/28	29,425	29,915	28,900	28,900	-480	-1.63	2,978	-
[2046]	26/01/27	29,390	29,430	28,715	29,380	-65	-0.22	1,579	-
[2046]	26/01/26	29,795	29,915	29,165	29,445	-825	-2.73	4,010	-
[2046]	26/01/23	30,260	30,750	30,220	30,270	+20	+0.07	3,814	-
[2046]	26/01/22	30,450	30,640	30,100	30,250	+300	+1.00	2,432	-
[2046]	26/01/21	30,480	30,480	29,500	29,950	-1,040	-3.36	2,986	-
[2046]	26/01/20	31,180	31,190	30,710	30,990	-210	-0.67	2,227	-
[2046]	26/01/19	31,500	31,770	31,040	31,200	-600	-1.89	1,664	-
[2046]	26/01/16	31,950	32,000	31,510	31,800	-180	-0.56	1,284	-
[2046]	26/01/15	31,850	32,000	31,800	31,980	0	0.00	728	-
[2046]	26/01/14	31,800	31,980	31,790	31,980	+50	+0.16	802	-
[2046]	26/01/13	31,870	32,100	31,800	31,930	+160	+0.50	1,006	-
[2046]	26/01/09	31,920	32,180	31,350	31,770	-380	-1.18	1,973	-
[2046]	26/01/08	32,370	32,370	32,050	32,150	-220	-0.68	775	-
[2046]	26/01/07	32,140	32,440	32,040	32,370	-120	-0.37	944	-
[2046]	26/01/06	32,510	32,910	32,250	32,490	-310	-0.95	2,623	-
[2046]	26/01/05	32,500	33,170	32,500	32,800	+1,000	+3.14	3,529	-
[2046]	25/12/30	31,760	32,000	31,640	31,800	-340	-1.06	3,404	-
[2046]	25/12/29	31,990	32,340	31,930	32,140	-110	-0.34	3,119	-
[2046]	25/12/26	32,200	32,550	32,150	32,250	+20	+0.06	3,787	-
[2046]	25/12/25	32,400	32,460	32,110	32,230	-250	-0.77	597	-
[2046]	25/12/24	32,480	32,480	32,280	32,480	+200	+0.62	1,630	-
[2046]	25/12/23	32,790	32,790	32,260	32,280	-360	-1.10	6,050	-
[2046]	25/12/22	32,290	32,780	32,290	32,640	+890	+2.80	3,905	-
[2046]	25/12/19	31,350	31,750	31,350	31,750	+240	+0.76	976	-
[2046]	25/12/18	31,010	31,510	30,920	31,510	+370	+1.19	2,807	-
[2046]	25/12/17	31,000	31,400	30,680	31,140	-60	-0.19	4,634	-
[2046]	25/12/16	31,620	31,840	31,010	31,200	-680	-2.13	1,572	-
[2046]	25/12/15	32,000	32,090	31,600	31,880	-50	-0.16	2,493	-
[2046]	25/12/12	31,660	31,960	31,660	31,930	+240	+0.76	2,537	-
[2046]	25/12/11	31,920	31,920	31,380	31,690	-260	-0.81	1,552	-
[2046]	25/12/10	31,670	32,000	31,670	31,950	-40	-0.13	885	-
[2046]	25/12/09	31,860	31,990	31,580	31,990	-360	-1.11	1,259	-
[2046]	25/12/08	32,500	32,680	32,240	32,350	-130	-0.40	961	-
[2046]	25/12/05	32,000	32,480	32,000	32,480	+360	+1.12	919	-
[2046]	25/12/04	31,720	32,280	31,650	32,120	+70	+0.22	1,855	-
[2046]	25/12/03	32,070	32,290	31,770	32,050	-130	-0.40	983	-
[2046]	25/12/02	33,200	33,330	32,180	32,180	-870	-2.63	3,044	-
[2046]	25/12/01	33,340	33,480	32,910	33,050	+60	+0.18	3,295	-
[2046]	25/11/28	33,130	33,190	32,790	32,990	+90	+0.27	642	-
[2046]	25/11/27	32,880	33,300	32,540	32,900	+200	+0.61	1,575	-
[2046]	25/11/26	32,370	32,880	32,330	32,700	+280	+0.86	1,310	-
[2046]	25/11/25	32,900	32,900	32,360	32,420	-700	-2.11	2,430	-
[2046]	25/11/21	32,740	33,370	32,740	33,120	+20	+0.06	4,949	-
[2046]	25/11/20	32,540	33,170	32,540	33,100	+790	+2.45	3,841	-
[2046]	25/11/19	32,060	32,360	32,000	32,310	+130	+0.40	2,336	-
[2046]	25/11/18	32,210	32,250	31,940	32,180	-30	-0.09	4,802	-
[2046]	25/11/17	31,740	32,550	31,740	32,210	+530	+1.67	2,117	-
[2046]	25/11/14	31,990	31,990	31,680	31,680	-670	-2.07	1,772	-
[2046]	25/11/13	32,700	32,790	32,320	32,350	+30	+0.09	2,546	-
[2046]	25/11/12	31,790	32,320	31,790	32,320	+1,030	+3.29	1,590	-
[2046]	25/11/11	31,600	31,760	31,240	31,290	-50	-0.16	1,260	-
[2046]	25/11/10	30,660	31,440	30,650	31,340	+650	+2.12	1,411	-
[2046]	25/11/07	31,000	31,340	30,530	30,690	-910	-2.88	1,059	-
[2046]	25/11/06	31,360	31,980	31,300	31,600	+420	+1.35	828	-
[2046]	25/11/05	30,720	31,260	30,700	31,180	-80	-0.26	4,149	-
[2046]	25/11/04	32,300	32,300	31,260	31,260	-550	-1.73	3,652	-
[2046]	25/10/31	32,190	32,400	31,710	31,810	-380	-1.18	2,873	-
[2046]	25/10/30	32,600	32,600	32,000	32,190	-280	-0.86	3,282	-
[2046]	25/10/29	32,050	32,500	32,020	32,470	+610	+1.91	2,550	-
[2046]	25/10/28	32,790	32,790	31,810	31,860	-730	-2.24	3,600	-
[2046]	25/10/27	32,260	32,800	32,250	32,590	-10	-0.03	4,274	-
[2046]	25/10/24	33,290	33,290	32,500	32,600	-400	-1.21	7,781	-
[2046]	25/10/23	33,000	33,270	32,820	33,000	+340	+1.04	6,151	-
[2046]	25/10/22	31,800	32,660	31,620	32,660	+650	+2.03	3,544	-
[2046]	25/10/21	32,400	32,490	31,970	32,010	-230	-0.71	3,700	-
[2046]	25/10/20	31,930	32,310	31,620	32,240	+1,010	+3.23	8,635	-
[2046]	25/10/17	30,890	31,290	30,770	31,230	+490	+1.59	3,901	-
[2046]	25/10/16	30,250	30,770	30,250	30,740	+500	+1.65	2,634	-
[2046]	25/10/15	29,755	30,370	29,755	30,240	+500	+1.68	2,623	-
[2046]	25/10/14	30,170	30,300	29,665	29,740	-810	-2.65	3,480	-
[2046]	25/10/10	29,950	30,550	29,935	30,550	+430	+1.43	3,281	-
[2046]	25/10/09	29,645	30,130	29,560	30,120	+440	+1.48	3,092	-
[2046]	25/10/08	29,870	30,040	29,655	29,680	0	0.00	2,950	-
[2046]	25/10/07	29,200	29,720	29,135	29,680	+570	+1.96	4,484	-
[2046]	25/10/06	28,535	29,180	28,450	29,110	+775	+2.74	2,385	-
[2046]	25/10/03	28,320	28,460	28,210	28,335	-10	-0.04	2,902	-
[2046]	25/10/02	28,265	28,400	28,190	28,345	+80	+0.28	1,614	-
[2046]	25/10/01	28,150	28,265	27,840	28,265	-65	-0.23	4,569	-
[2046]	25/09/30	28,320	28,380	28,100	28,330	-80	-0.28	4,685	-
[2046]	25/09/29	28,390	28,685	28,325	28,410	-255	-0.89	2,514	-
[2046]	25/09/26	28,970	29,060	28,580	28,665	-305	-1.05	3,178	-
[2046]	25/09/25	28,860	29,210	28,860	28,970	-235	-0.80	2,024	-
[2046]	25/09/24	29,665	29,665	29,000	29,205	-505	-1.70	1,753	-
[2046]	25/09/22	29,800	29,890	29,530	29,710	+20	+0.07	2,717	-
[2046]	25/09/19	29,960	29,990	29,550	29,690	-260	-0.87	1,606	-
[2046]	25/09/18	29,850	29,985	29,800	29,950	+265	+0.89	3,953	-
[2046]	25/09/17	29,370	29,720	29,335	29,685	+380	+1.30	4,343	-
[2046]	25/09/16	29,180	29,345	29,060	29,305	+165	+0.57	1,895	-
[2046]	25/09/12	29,070	29,180	29,000	29,140	+260	+0.90	1,959	-
[2046]	25/09/11	28,900	28,995	28,800	28,880	0	0.00	847	-
[2046]	25/09/10	28,500	28,990	28,500	28,880	+330	+1.16	1,580	-
[2046]	25/09/09	28,700	28,780	28,480	28,550	-135	-0.47	1,539	-
[2046]	25/09/08	28,310	28,780	28,310	28,685	+185	+0.65	2,244	-
[2046]	25/09/05	28,570	28,870	28,240	28,500	-220	-0.77	1,024	-