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
[2846]	26/10/29	2,526	2,536	2,523	2,534	+23.0	+0.92	3,250	-
[2846]	26/10/28	2,536	2,536	2,507	2,511	-10.0	-0.40	21,239	-
[2846]	26/10/27	2,501	2,522	2,501	2,521	+10.0	+0.40	14,785	-
[2846]	26/10/26	2,508	2,516	2,506	2,511	-22.0	-0.87	21,701	-
[2846]	26/10/23	2,541	2,541	2,531	2,533	-6.0	-0.24	12,779	-
[2846]	26/10/22	2,535	2,539	2,528	2,539	+11.0	+0.44	2,824	-
[2846]	26/10/21	2,540	2,540	2,521	2,528	-22.0	-0.86	2,082	-
[2846]	26/10/20	2,481	2,550	2,481	2,550	+39.0	+1.55	165	-
[2846]	26/10/19	2,525	2,525	2,503	2,511	+2.0	+0.08	732	-
[2846]	26/10/16	2,509	2,514	2,508	2,509	+26.0	+1.05	2,358	-
[2846]	26/10/15	2,486	2,486	2,477	2,483	-5.0	-0.20	2,630	-
[2846]	26/10/14	2,496	2,496	2,483	2,488	-14.0	-0.56	2,890	-
[2846]	26/10/13	2,499	2,503	2,495	2,502	+32.0	+1.30	2,263	-
[2846]	26/10/09	2,487	2,487	2,469	2,470	+15.0	+0.61	87	-
[2846]	26/10/08	2,469	2,469	2,455	2,455	-23.0	-0.93	1,144	-
[2846]	26/10/07	2,480	2,481	2,475	2,478	+7.0	+0.28	2,329	-
[2846]	26/10/06	2,480	2,480	2,469	2,471	+15.0	+0.61	20,298	-
[2846]	26/10/05	2,462	2,467	2,456	2,456	-105.0	-4.10	2,943	-
[2846]	26/10/02	2,461	2,561	2,451	2,561	+101.0	+4.11	15,911	-
[2846]	26/10/01	2,464	2,464	2,455	2,460	-25.0	-1.01	21,980	-
[2846]	26/09/30	2,480	2,485	2,479	2,485	+5.0	+0.20	151	-
[2846]	26/09/29	2,502	2,502	2,471	2,480	-7.0	-0.28	4,326	-
[2846]	26/09/28	2,482	2,488	2,482	2,487	+10.0	+0.40	840	-
[2846]	26/09/25	2,481	2,481	2,469	2,477	-4.0	-0.16	23,292	-
[2846]	26/09/24	2,484	2,484	2,474	2,481	-19.0	-0.76	99,830	-
[2846]	26/09/18	2,517	2,517	2,497	2,500	+3.0	+0.12	4,051	-
[2846]	26/09/17	2,502	2,502	2,494	2,497	-19.0	-0.76	24,788	-
[2846]	26/09/16	2,534	2,534	2,513	2,516	0	+0.00	57,339	-
[2846]	26/09/15	2,527	2,527	2,516	2,516	-15.0	-0.59	2,875	-
[2846]	26/09/14	2,538	2,538	2,525	2,531	+14.0	+0.56	1,943	-
[2846]	26/09/11	2,532	2,532	2,514	2,517	-20.0	-0.79	10,282	-
[2846]	26/09/10	2,551	2,551	2,530	2,537	-7.0	-0.28	953	-
[2846]	26/09/09	2,568	2,568	2,542	2,544	-6.0	-0.24	9,977	-
[2846]	26/09/08	2,579	2,579	2,550	2,550	-14.0	-0.55	3,361	-
[2846]	26/09/07	2,578	2,590	2,564	2,564	-23.0	-0.89	15,817	-
[2846]	26/09/04	2,564	2,590	2,564	2,587	+27.0	+1.05	7,630	-
[2846]	26/09/03	2,590	2,590	2,557	2,560	+20.0	+0.79	635	-
[2846]	26/09/02	2,545	2,545	2,540	2,540	-23.0	-0.90	10,501	-
[2846]	26/09/01	2,564	2,566	2,563	2,563	-9.0	-0.35	20,851	-
[2846]	26/08/31	2,593	2,593	2,570	2,572	-11.0	-0.43	181	-
[2846]	26/08/28	2,600	2,600	2,580	2,583	+4.0	+0.16	64	-
[2846]	26/08/27	2,598	2,598	2,579	2,579	-1.0	-0.04	612	-
[2846]	26/08/26	2,600	2,600	2,578	2,580	+8.0	+0.31	466	-
[2846]	26/08/25	2,595	2,595	2,572	2,572	+7.0	+0.27	6,049	-
[2846]	26/08/24	2,590	2,590	2,563	2,565	-2.0	-0.08	2,844	-
[2846]	26/08/21	2,549	2,567	2,542	2,567	-11.0	-0.43	739	-
[2846]	26/08/20	2,579	2,579	2,574	2,578	+13.0	+0.51	869	-
[2846]	26/08/19	2,571	2,571	2,565	2,565	-6.0	-0.23	81,226	-
[2846]	26/08/18	2,596	2,596	2,570	2,571	-17.0	-0.66	9,105	-
[2846]	26/08/17	2,594	2,594	2,585	2,588	-7.0	-0.27	507	-
[2846]	26/08/14	2,617	2,617	2,594	2,595	+2.0	+0.08	3,352	-
[2846]	26/08/13	2,604	2,604	2,589	2,593	-24.0	-0.92	14,025	-
[2846]	26/08/12	2,572	2,617	2,572	2,617	+15.0	+0.58	1,263	-
[2846]	26/08/10	2,597	2,602	2,596	2,602	+6.0	+0.23	10,496	-
[2846]	26/08/07	2,608	2,608	2,590	2,596	-40.0	-1.52	42,748	-
[2846]	26/08/06	2,640	2,640	2,632	2,636	+9.0	+0.34	6,917	-
[2846]	26/08/05	2,628	2,630	2,622	2,627	+49.0	+1.90	4,637	-
[2846]	26/08/04	2,576	2,583	2,574	2,578	+23.0	+0.90	3,712	-
[2846]	26/08/03	2,550	2,557	2,549	2,555	+14.0	+0.55	8,424	-
[2846]	26/07/31	2,508	2,542	2,508	2,541	+41.0	+1.64	86,120	-
[2846]	26/07/30	2,518	2,518	2,498	2,500	-52.0	-2.04	33,140	-
[2846]	26/07/29	2,553	2,558	2,550	2,552	+25.0	+0.99	28,693	-
[2846]	26/07/28	2,542	2,542	2,522	2,527	-21.0	-0.82	866	-
[2846]	26/07/27	2,532	2,548	2,526	2,548	+44.0	+1.76	2,661	-
[2846]	26/07/24	2,516	2,516	2,504	2,504	-23.0	-0.91	1,987	-
[2846]	26/07/23	2,515	2,531	2,515	2,527	0	+0.00	1,365	-
[2846]	26/07/22	2,529	2,530	2,527	2,527	+6.0	+0.24	1,711	-
[2846]	26/07/21	2,513	2,523	2,512	2,521	-9.0	-0.36	29,027	-
[2846]	26/07/17	2,550	2,550	2,526	2,530	-25	-0.98	16,461	-
[2846]	26/07/16	2,566	2,566	2,551	2,555	+5	+0.20	27,249	-
[2846]	26/07/15	2,551	2,552	2,547	2,550	+8	+0.31	1,007	-
[2846]	26/07/14	2,540	2,545	2,536	2,542	+2	+0.08	19,132	-
[2846]	26/07/13	2,560	2,560	2,540	2,540	-4	-0.16	376	-
[2846]	26/07/10	2,549	2,549	2,542	2,544	+1	+0.04	208	-
[2846]	26/07/09	2,550	2,550	2,538	2,543	-19	-0.74	1,302	-
[2846]	26/07/08	2,557	2,567	2,557	2,562	-11	-0.43	1,106	-
[2846]	26/07/07	2,575	2,578	2,572	2,573	+8	+0.31	23,998	-
[2846]	26/07/06	2,572	2,572	2,563	2,565	-7	-0.27	393	-
[2846]	26/07/03	2,552	2,579	2,552	2,572	+34	+1.34	1,898	-
[2846]	26/07/02	2,531	2,542	2,531	2,538	+7	+0.28	39,182	-
[2846]	26/07/01	2,530	2,534	2,528	2,531	-2	-0.08	2,224	-
[2846]	26/06/30	2,539	2,539	2,527	2,533	+10	+0.40	16,583	-
[2846]	26/06/29	2,530	2,530	2,519	2,523	+7	+0.28	316	-
[2846]	26/06/26	2,502	2,525	2,502	2,516	-3	-0.12	1,833	-
[2846]	26/06/25	2,507	2,519	2,507	2,519	+14	+0.56	3,156	-
[2846]	26/06/24	2,487	2,510	2,487	2,505	+4	+0.16	1,934	-
[2846]	26/06/23	2,515	2,516	2,501	2,501	-1	-0.04	527	-
[2846]	26/06/22	2,514	2,514	2,494	2,502	+8	+0.32	3,315	-
[2846]	26/06/19	2,513	2,513	2,493	2,494	-19	-0.76	2,567	-
[2846]	26/06/18	2,525	2,525	2,513	2,513	-15	-0.59	8,035	-
[2846]	26/06/17	2,511	2,530	2,511	2,528	+17	+0.68	4,901	-
[2846]	26/06/16	2,510	2,512	2,508	2,511	-1	-0.04	2,974	-
[2846]	26/06/15	2,512	2,512	2,501	2,512	+41	+1.66	38,772	-
[2846]	26/06/12	2,488	2,488	2,469	2,471	+33	+1.35	1,668	-
[2846]	26/06/11	2,438	2,438	2,417	2,438	-28	-1.14	35,042	-
[2846]	26/06/10	2,464	2,468	2,462	2,466	-3	-0.12	2,099	-
[2846]	26/06/09	2,462	2,471	2,460	2,469	+7	+0.28	5,338	-
[2846]	26/06/08	2,467	2,468	2,457	2,462	-44	-1.76	4,657	-
[2846]	26/06/05	2,504	2,507	2,501	2,506	+40	+1.62	4,886	-
[2846]	26/06/04	2,486	2,486	2,462	2,466	-23	-0.92	1,766	-
[2846]	26/06/03	2,500	2,500	2,489	2,489	-11	-0.44	1,322	-
[2846]	26/06/02	2,480	2,500	2,468	2,500	+20	+0.81	4,556	-
[2846]	26/06/01	2,478	2,483	2,478	2,480	+18	+0.73	56,621	-
[2846]	26/05/29	2,461	2,462	2,459	2,462	+1	+0.04	47,953	-
[2846]	26/05/28	2,458	2,462	2,454	2,461	+4	+0.16	300	-
[2846]	26/05/27	2,453	2,457	2,453	2,457	-15	-0.61	377	-
[2846]	26/05/26	2,475	2,475	2,471	2,472	-3	-0.12	6,432	-
[2846]	26/05/25	2,481	2,481	2,469	2,475	+13	+0.53	4,676	-
[2846]	26/05/22	2,426	2,462	2,426	2,462	+37.0	+1.53	1,632	-
[2846]	26/05/21	2,413	2,426	2,413	2,425	+28.0	+1.17	9,768	-
[2846]	26/05/20	2,394	2,397	2,392	2,397	-13.0	-0.54	27,398	-
[2846]	26/05/19	2,412	2,412	2,409	2,410	+21.0	+0.88	4,377	-
[2846]	26/05/18	2,397	2,397	2,384	2,389	-34.0	-1.40	601	-
[2846]	26/05/15	2,422	2,429	2,422	2,423	+1.0	+0.04	470	-
[2846]	26/05/14	2,420	2,422	2,418	2,422	+5.0	+0.21	10,125	-
[2846]	26/05/13	2,419	2,419	2,415	2,417	+5.0	+0.21	22,747	-
[2846]	26/05/12	2,406	2,415	2,406	2,412	+7.0	+0.29	1,647	-
[2846]	26/05/11	2,412	2,412	2,398	2,405	-7.0	-0.29	978	-
[2846]	26/05/08	2,426	2,426	2,410	2,412	-14.0	-0.58	213,377	-
[2846]	26/05/07	2,427	2,431	2,422	2,426	+7.0	+0.29	23,593	-
[2846]	26/05/01	2,410	2,421	2,410	2,419	+59.0	+2.50	5,869	-
[2846]	26/04/30	2,369	2,369	2,359	2,360	-34.0	-1.42	1,649	-
[2846]	26/04/28	2,388	2,395	2,388	2,394	+6.0	+0.25	2,503	-
[2846]	26/04/27	2,408	2,408	2,387	2,388	-7	-0.29	1,446	-
[2846]	26/04/24	2,395	2,399	2,392	2,395	+2	+0.08	113	-
[2846]	26/04/23	2,408	2,408	2,385	2,393	-8	-0.33	57,737	-
[2846]	26/04/22	2,409	2,409	2,400	2,401	-8	-0.33	120,803	-
[2846]	26/04/21	2,392	2,410	2,392	2,409	+22	+0.92	476	-
[2846]	26/04/20	2,383	2,389	2,381	2,387	+17	+0.72	32,081	-
[2846]	26/04/17	2,368	2,370	2,366	2,370	+6	+0.25	1,560	-
[2846]	26/04/16	2,367	2,367	2,359	2,364	0	0.00	702	-
[2846]	26/04/15	2,353	2,364	2,353	2,364	+17	+0.72	396	-
[2846]	26/04/14	2,345	2,347	2,345	2,347	+28	+1.21	57	-
[2846]	26/04/13	2,319	2,319	2,310	2,319	-23	-0.98	2,020	-
[2846]	26/04/10	2,364	2,364	2,342	2,342	+15	+0.64	27,866	-
[2846]	26/04/09	2,310	2,331	2,310	2,327	+3	+0.13	5,363	-
[2846]	26/04/08	2,300	2,324	2,300	2,324	+54	+2.38	7,000	-
[2846]	26/04/07	2,274	2,275	2,266	2,270	+8	+0.35	23,816	-
[2846]	26/04/06	2,263	2,263	2,255	2,262	-1	-0.04	30,855	-
[2846]	26/04/03	2,275	2,275	2,261	2,263	+20	+0.89	2,063	-
[2846]	26/04/02	2,256	2,273	2,243	2,243	-28	-1.23	8,534	-
[2846]	26/04/01	2,265	2,271	2,258	2,271	+49	+2.21	2,762	-
[2846]	26/03/31	2,201	2,225	2,198	2,222	-46	-2.03	33,000	-
[2846]	26/03/30	2,183	2,268	2,183	2,268	+12	+0.53	22,485	-
[2846]	26/03/27	2,263	2,263	2,246	2,256	-4	-0.18	4,763	-
[2846]	26/03/26	2,280	2,280	2,255	2,260	-6	-0.26	672,932	-
[2846]	26/03/25	2,256	2,273	2,256	2,266	+20	+0.89	3,147	-
[2846]	26/03/24	2,263	2,263	2,240	2,246	+33	+1.49	24,585	-
[2846]	26/03/23	2,217	2,227	2,212	2,213	-42	-1.86	5,510	-
[2846]	26/03/19	2,266	2,266	2,250	2,255	-55	-2.38	5,135	-
[2846]	26/03/18	2,294	2,310	2,294	2,310	+27	+1.18	3,376	-
[2846]	26/03/17	2,296	2,296	2,279	2,283	-2	-0.09	2,535	-
[2846]	26/03/16	2,288	2,288	2,279	2,285	-3	-0.13	28,808	-
[2846]	26/03/13	2,302	2,302	2,280	2,288	-2	-0.09	1,018	-
[2846]	26/03/12	2,297	2,297	2,287	2,290	-47	-2.01	16,612	-
[2846]	26/03/11	2,338	2,343	2,335	2,337	+11	+0.47	2,272	-
[2846]	26/03/10	2,303	2,330	2,303	2,326	+32	+1.39	3,774	-
[2846]	26/03/09	2,281	2,294	2,261	2,294	-54	-2.30	62,540	-
[2846]	26/03/06	2,359	2,359	2,345	2,348	-24	-1.01	29,558	-
[2846]	26/03/05	2,396	2,396	2,371	2,372	+13	+0.55	2,301	-
[2846]	26/03/04	2,369	2,370	2,359	2,359	-15	-0.63	5,435	-
[2846]	26/03/03	2,388	2,388	2,370	2,374	+7	+0.30	2,202	-
[2846]	26/03/02	2,378	2,380	2,363	2,367	-38	-1.58	23,108	-
[2846]	26/02/27	2,388	2,409	2,388	2,405	-9	-0.37	52	-
[2846]	26/02/26	2,406	2,415	2,406	2,414	+8	+0.33	197	-
[2846]	26/02/25	2,405	2,406	2,402	2,406	+18	+0.75	1,217	-
[2846]	26/02/24	2,389	2,391	2,386	2,388	-33	-1.36	7,373	-
[2846]	26/02/20	2,424	2,424	2,414	2,421	-9	-0.37	2,181	-
[2846]	26/02/19	2,435	2,435	2,425	2,430	+7	+0.29	65,202	-
[2846]	26/02/18	2,419	2,425	2,419	2,423	+13	+0.54	3,699	-
[2846]	26/02/17	2,420	2,420	2,410	2,410	-11	-0.45	962	-
[2846]	26/02/16	2,423	2,425	2,421	2,421	+6	+0.25	4,236	-
[2846]	26/02/13	2,419	2,422	2,415	2,415	-42	-1.71	4,484	-
[2846]	26/02/12	2,452	2,461	2,452	2,457	-5	-0.20	4,393	-
[2846]	26/02/10	2,450	2,462	2,450	2,462	-3	-0.12	71,106	-
[2846]	26/02/09	2,459	2,465	2,454	2,465	+51	+2.11	63,916	-
[2846]	26/02/06	2,394	2,414	2,389	2,414	-18	-0.74	13,072	-
[2846]	26/02/05	2,426	2,436	2,426	2,432	+8	+0.33	2,383	-
[2846]	26/02/04	2,436	2,436	2,424	2,424	-8	-0.33	41,026	-
[2846]	26/02/03	2,430	2,432	2,429	2,432	+49	+2.06	105,902	-
[2846]	26/02/02	2,402	2,402	2,383	2,383	-15	-0.63	9,130	-
[2846]	26/01/30	2,412	2,412	2,398	2,398	-14	-0.58	379	-
[2846]	26/01/29	2,405	2,412	2,402	2,412	0	0.00	1,816	-
[2846]	26/01/28	2,422	2,422	2,409	2,412	-17	-0.70	3,320	-
[2846]	26/01/27	2,433	2,433	2,422	2,429	+17	+0.70	33,810	-
[2846]	26/01/26	2,388	2,412	2,388	2,412	-21	-0.86	463	-
[2846]	26/01/23	2,429	2,434	2,429	2,433	+15	+0.62	37,209	-
[2846]	26/01/22	2,419	2,422	2,418	2,418	+26	+1.09	20,795	-
[2846]	26/01/21	2,401	2,401	2,379	2,392	-8	-0.33	16,228	-
[2846]	26/01/20	2,421	2,421	2,400	2,400	-14	-0.58	40,358	-
[2846]	26/01/19	2,431	2,431	2,412	2,414	-26	-1.07	3,933	-
[2846]	26/01/16	2,436	2,441	2,436	2,440	+19	+0.78	6,122	-
[2846]	26/01/15	2,424	2,424	2,417	2,421	+6	+0.25	6,832	-
[2846]	26/01/14	2,434	2,434	2,415	2,415	-26	-1.07	6,455	-
[2846]	26/01/13	2,452	2,452	2,439	2,441	+13	+0.54	7,800	-
[2846]	26/01/09	2,440	2,440	2,426	2,428	+20	+0.83	10,058	-
[2846]	26/01/08	2,428	2,428	2,408	2,408	-34	-1.39	49,334	-
[2846]	26/01/07	2,448	2,448	2,439	2,442	+28	+1.16	207,158	-
[2846]	26/01/06	2,397	2,420	2,397	2,414	+27	+1.13	8,092	-
[2846]	26/01/05	2,388	2,388	2,384	2,387	-4	-0.17	789	-
[2846]	25/12/30	2,401	2,401	2,389	2,391	-12	-0.50	708	-
[2846]	25/12/29	2,407	2,407	2,403	2,403	+1	+0.04	976	-
[2846]	25/12/26	2,414	2,414	2,401	2,402	-3	-0.12	28,527	-
[2846]	25/12/25	2,402	2,410	2,400	2,405	+16	+0.67	3,145	-
[2846]	25/12/24	2,389	2,390	2,387	2,389	+4	+0.17	3,206	-
[2846]	25/12/23	2,387	2,387	2,384	2,385	+7	+0.29	2,071	-
[2846]	25/12/22	2,390	2,390	2,377	2,378	+15	+0.63	3,543	-
[2846]	25/12/19	2,377	2,377	2,363	2,363	0	0.00	5,362	-
[2846]	25/12/18	2,375	2,375	2,361	2,363	-11	-0.46	661	-
[2846]	25/12/17	2,365	2,382	2,365	2,374	-11	-0.46	30,093	-
[2846]	25/12/16	2,400	2,400	2,384	2,385	-16	-0.67	6,314	-
[2846]	25/12/15	2,396	2,403	2,395	2,401	-13	-0.54	2,501	-
[2846]	25/12/12	2,416	2,416	2,407	2,414	+48	+2.03	17,485	-
[2846]	25/12/11	2,369	2,378	2,363	2,366	+15	+0.64	14,702	-
[2846]	25/12/10	2,345	2,352	2,345	2,351	-8	-0.34	56,533	-
[2846]	25/12/09	2,367	2,367	2,359	2,359	-13	-0.55	659	-
[2846]	25/12/08	2,369	2,372	2,369	2,372	+4	+0.17	3,288	-
[2846]	25/12/05	2,376	2,376	2,365	2,368	-3	-0.13	14,038	-
[2846]	25/12/04	2,364	2,372	2,364	2,371	+19	+0.81	55,717	-
[2846]	25/12/03	2,344	2,355	2,344	2,352	+18	+0.77	607	-
[2846]	25/12/02	2,331	2,337	2,331	2,334	-11	-0.47	4,556	-
[2846]	25/12/01	2,354	2,355	2,344	2,345	-8	-0.34	119,837	-
[2846]	25/11/28	2,352	2,354	2,348	2,353	+1	+0.04	11,025	-
[2846]	25/11/27	2,355	2,355	2,345	2,352	+20	+0.86	2,606	-
[2846]	25/11/26	2,307	2,360	2,307	2,332	+40	+1.75	29,536	-
[2846]	25/11/25	2,300	2,300	2,292	2,292	+23	+1.01	2,108	-
[2846]	25/11/21	2,284	2,284	2,265	2,269	-26	-1.13	13,695	-
[2846]	25/11/20	2,309	2,309	2,290	2,295	+19	+0.83	45,644	-
[2846]	25/11/19	2,276	2,330	2,275	2,276	-19	-0.83	2,636	-
[2846]	25/11/18	2,309	2,309	2,290	2,295	-37	-1.59	6,702	-
[2846]	25/11/17	2,342	2,342	2,328	2,332	-15	-0.64	7,358	-
[2846]	25/11/14	2,365	2,365	2,346	2,347	-45	-1.88	2,559	-
[2846]	25/11/13	2,375	2,394	2,375	2,392	+18	+0.76	3,111	-
[2846]	25/11/12	2,361	2,374	2,361	2,374	+30	+1.28	12,840	-
[2846]	25/11/11	2,340	2,344	2,340	2,344	+14	+0.60	1,948	-
[2846]	25/11/10	2,321	2,330	2,321	2,330	+6	+0.26	90,782	-
[2846]	25/11/07	2,323	2,326	2,319	2,324	-15	-0.64	61,280	-
[2846]	25/11/06	2,353	2,353	2,339	2,339	+7	+0.30	77,885	-
[2846]	25/11/05	2,344	2,344	2,324	2,332	+3	+0.13	466,316	-
[2846]	25/11/04	2,352	2,352	2,328	2,329	-27	-1.15	67,816	-
[2846]	25/10/31	2,367	2,367	2,355	2,356	-4	-0.17	1,627	-
[2846]	25/10/30	2,365	2,365	2,353	2,360	0	0.00	148,666	-
[2846]	25/10/29	2,328	2,363	2,328	2,360	+8	+0.34	6,930	-
[2846]	25/10/28	2,354	2,354	2,352	2,352	-4	-0.17	3,260	-
[2846]	25/10/27	2,351	2,356	2,349	2,356	+35	+1.51	1,000	-
[2846]	25/10/24	2,315	2,321	2,313	2,321	+15	+0.65	1,740	-
[2846]	25/10/23	2,300	2,306	2,300	2,306	-19	-0.82	3,490	-
[2846]	25/10/22	2,324	2,325	2,322	2,325	+12	+0.52	420	-
[2846]	25/10/21	2,333	2,333	2,313	2,313	+13	+0.57	1,420	-
[2846]	25/10/20	2,286	2,300	2,286	2,300	+33	+1.46	3,880	-
[2846]	25/10/17	2,292	2,292	2,267	2,267	-26	-1.13	1,140	-
[2846]	25/10/16	2,293	2,295	2,291	2,293	-5	-0.22	1,110	-
[2846]	25/10/15	2,294	2,298	2,294	2,298	+24	+1.06	500	-
[2846]	25/10/14	2,292	2,292	2,274	2,274	-27	-1.17	13,460	-
[2846]	25/10/10	2,315	2,315	2,300	2,301	-11	-0.48	4,880	-
[2846]	25/10/09	2,315	2,315	2,308	2,312	+2	+0.09	106,840	-
[2846]	25/10/08	2,309	2,312	2,309	2,310	+1	+0.04	40	-
[2846]	25/10/07	2,313	2,313	2,309	2,309	-13	-0.56	26,000	-
[2846]	25/10/06	2,320	2,324	2,320	2,322	+10	+0.43	29,160	-
[2846]	25/10/03	2,308	2,312	2,308	2,312	+11	+0.48	190	-
[2846]	25/10/02	2,302	2,304	2,301	2,301	+11	+0.48	11,430	-
[2846]	25/10/01	2,298	2,298	2,290	2,290	-5	-0.22	2,980	-
[2846]	25/09/30	2,297	2,299	2,295	2,295	-1	-0.04	5,810	-
[2846]	25/09/29	2,286	2,296	2,286	2,296	+10	+0.44	210	-
[2846]	25/09/26	2,291	2,291	2,279	2,286	-5	-0.22	4,570	-
[2846]	25/09/25	2,297	2,297	2,291	2,291	-10	-0.43	860	-
[2846]	25/09/24	2,296	2,301	2,296	2,301	+5	+0.22	5,520	-
[2846]	25/09/22	2,299	2,299	2,294	2,296	+6	+0.26	280	-
[2846]	25/09/19	2,296	2,297	2,290	2,290	-2	-0.09	2,820	-
[2846]	25/09/18	2,290	2,293	2,288	2,292	+20	+0.88	920	-
[2846]	25/09/17	2,282	2,282	2,271	2,272	-10	-0.44	48,980	-
[2846]	25/09/16	2,262	2,282	2,262	2,282	-7	-0.31	1,880	-
[2846]	25/09/12	2,287	2,290	2,287	2,289	+29	+1.28	7,770	-
[2846]	25/09/11	2,261	2,262	2,260	2,260	-9	-0.40	89,720	-
[2846]	25/09/10	2,277	2,277	2,265	2,269	+4	+0.18	300	-
[2846]	25/09/09	2,262	2,265	2,262	2,265	+5	+0.22	3,070	-
[2846]	25/09/08	2,259	2,260	2,257	2,260	-12	-0.53	6,750	-
[2846]	25/09/05	2,278	2,278	2,267	2,272	+26	+1.16	2,120	-