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
[3046]	26/10/29	5,930	5,970	5,840	5,940	+10.0	+0.17	157,100	138,687,922,176
[3046]	26/10/28	5,910	5,980	5,840	5,930	-30.0	-0.50	142,300	138,454,450,176
[3046]	26/10/27	6,020	6,090	5,930	5,960	-60.0	-1.00	170,400	139,154,882,560
[3046]	26/10/26	5,870	6,050	5,820	6,020	+50.0	+0.84	134,900	140,555,780,096
[3046]	26/10/23	6,210	6,300	5,970	5,970	-200.0	-3.24	224,700	139,388,370,944
[3046]	26/10/22	6,100	6,170	5,990	6,170	+50.0	+0.82	197,200	144,057,991,168
[3046]	26/10/21	6,240	6,240	6,120	6,120	-140.0	-2.24	221,000	142,890,598,400
[3046]	26/10/20	6,040	6,260	5,960	6,260	+260.0	+4.33	335,000	146,159,337,472
[3046]	26/10/19	6,110	6,170	5,940	6,000	-20.0	-0.33	321,400	140,088,819,712
[3046]	26/10/16	5,860	6,070	5,840	6,020	+290.0	+5.06	383,800	140,555,780,096
[3046]	26/10/15	5,750	5,770	5,680	5,730	+10.0	+0.17	183,900	133,784,821,760
[3046]	26/10/14	5,590	5,760	5,500	5,720	+140.0	+2.51	254,200	133,551,341,568
[3046]	26/10/13	5,300	5,780	5,290	5,580	-100.0	-1.76	722,900	130,282,602,496
[3046]	26/10/09	5,570	5,750	5,550	5,680	+90.0	+1.61	269,500	132,601,937,920
[3046]	26/10/08	5,690	5,700	5,570	5,590	-80.0	-1.41	182,900	130,500,853,760
[3046]	26/10/07	5,650	5,740	5,630	5,670	-80.0	-1.39	194,100	132,368,482,304
[3046]	26/10/06	5,600	5,800	5,580	5,750	+150.0	+2.68	173,800	134,236,119,040
[3046]	26/10/05	5,560	5,630	5,530	5,600	+50.0	+0.90	213,100	130,734,309,376
[3046]	26/10/02	5,640	5,700	5,520	5,550	-120.0	-2.12	271,900	129,567,039,488
[3046]	26/10/01	5,670	5,750	5,670	5,670	-70.0	-1.22	342,300	132,368,482,304
[3046]	26/09/30	5,700	5,790	5,670	5,740	+10.0	+0.17	161,800	134,002,663,424
[3046]	26/09/29	5,790	5,810	5,690	5,730	-60.0	-1.04	132,400	133,769,207,808
[3046]	26/09/28	5,740	5,810	5,710	5,790	-20.0	-0.34	176,900	135,169,933,312
[3046]	26/09/25	5,840	5,930	5,760	5,810	-90.0	-1.53	294,600	135,636,844,544
[3046]	26/09/24	5,900	5,940	5,840	5,900	-10.0	-0.17	168,700	137,737,928,704
[3046]	26/09/18	5,900	5,950	5,860	5,910	+30.0	+0.51	154,800	137,971,384,320
[3046]	26/09/17	5,870	5,940	5,850	5,880	+10.0	+0.17	127,400	137,271,025,664
[3046]	26/09/16	5,920	5,940	5,780	5,870	-50.0	-0.84	149,100	137,037,570,048
[3046]	26/09/15	5,960	6,010	5,840	5,920	+160.0	+2.78	326,800	138,204,839,936
[3046]	26/09/14	5,630	5,790	5,620	5,760	+130.0	+2.31	178,500	134,469,574,656
[3046]	26/09/11	5,610	5,670	5,580	5,630	-80.0	-1.40	140,200	131,434,668,032
[3046]	26/09/10	5,580	5,740	5,550	5,710	+100.0	+1.78	160,200	133,302,304,768
[3046]	26/09/09	5,680	5,710	5,590	5,610	-70.0	-1.23	156,700	130,967,764,992
[3046]	26/09/08	5,720	5,830	5,650	5,680	0	+0.00	250,700	132,601,937,920
[3046]	26/09/07	5,630	5,730	5,580	5,680	-20.0	-0.35	305,800	132,601,937,920
[3046]	26/09/04	5,610	5,770	5,600	5,700	+50.0	+0.88	172,900	133,068,849,152
[3046]	26/09/03	5,400	5,700	5,360	5,650	+160.0	+2.91	391,800	131,901,579,264
[3046]	26/09/02	5,700	5,710	5,490	5,490	-300.0	-5.18	415,000	128,166,313,984
[3046]	26/09/01	5,870	5,900	5,760	5,790	-200.0	-3.34	358,200	135,169,933,312
[3046]	26/08/31	5,980	6,070	5,870	5,990	-30.0	-0.50	288,200	139,839,012,864
[3046]	26/08/28	6,100	6,160	5,950	6,020	-190.0	-3.06	634,600	140,539,379,712
[3046]	26/08/27	6,210	6,280	6,190	6,210	+30.0	+0.49	770,500	144,975,003,648
[3046]	26/08/26	6,380	6,380	6,170	6,180	-170.0	-2.68	396,500	144,274,653,184
[3046]	26/08/25	6,380	6,400	6,300	6,350	-50.0	-0.78	181,900	148,243,365,888
[3046]	26/08/24	6,420	6,440	6,370	6,400	+20.0	+0.31	155,700	149,410,643,968
[3046]	26/08/21	6,450	6,490	6,300	6,380	-70.0	-1.09	170,900	148,943,732,736
[3046]	26/08/20	6,420	6,520	6,400	6,450	+80.0	+1.26	212,500	150,577,905,664
[3046]	26/08/19	6,430	6,470	6,260	6,370	+110.0	+1.76	237,600	148,710,277,120
[3046]	26/08/18	6,400	6,420	6,250	6,260	-180.0	-2.80	294,900	146,142,281,728
[3046]	26/08/17	6,660	6,660	6,430	6,440	-160.0	-2.42	261,600	150,344,450,048
[3046]	26/08/14	6,470	6,650	6,440	6,600	+90.0	+1.38	229,000	154,079,723,520
[3046]	26/08/13	6,520	6,580	6,460	6,510	-40.0	-0.61	350,600	151,978,639,360
[3046]	26/08/12	6,520	6,620	6,430	6,550	+90.0	+1.39	300,900	152,912,445,440
[3046]	26/08/10	6,400	6,490	6,290	6,460	+240.0	+3.86	401,900	150,811,361,280
[3046]	26/08/07	6,380	6,380	6,170	6,220	-460.0	-6.89	634,600	145,208,459,264
[3046]	26/08/06	6,500	6,680	6,490	6,680	+180.0	+2.77	289,200	155,947,352,064
[3046]	26/08/05	6,640	6,740	6,470	6,500	-190.0	-2.84	246,700	151,745,183,744
[3046]	26/08/04	6,710	6,730	6,570	6,690	+150.0	+2.29	250,000	156,180,807,680
[3046]	26/08/03	6,490	6,630	6,380	6,540	+160.0	+2.51	337,600	152,678,989,824
[3046]	26/07/31	6,500	6,520	6,340	6,380	-320.0	-4.78	454,300	148,943,732,736
[3046]	26/07/30	7,000	7,070	6,680	6,700	-190.0	-2.76	362,900	156,414,263,296
[3046]	26/07/29	6,870	7,040	6,790	6,890	+150.0	+2.23	316,600	160,849,887,232
[3046]	26/07/28	6,700	6,870	6,670	6,740	+70.0	+1.05	299,100	157,348,069,376
[3046]	26/07/27	6,830	6,850	6,620	6,670	-240.0	-3.47	408,300	155,713,896,448
[3046]	26/07/24	6,630	6,910	6,600	6,910	+380.0	+5.82	374,700	161,316,798,464
[3046]	26/07/23	6,510	6,610	6,440	6,530	-10.0	-0.15	247,100	152,445,534,208
[3046]	26/07/22	6,730	6,740	6,510	6,540	-90.0	-1.36	393,300	152,678,989,824
[3046]	26/07/21	6,510	6,690	6,470	6,630	+290.0	+4.57	346,600	154,780,073,984
[3046]	26/07/17	6,430	6,570	6,250	6,340	-70	-1.09	340,500	-
[3046]	26/07/16	6,100	6,540	6,070	6,410	+240	+3.89	561,000	-
[3046]	26/07/15	6,280	6,450	6,060	6,170	+140	+2.32	658,200	-
[3046]	26/07/14	6,150	6,230	5,820	6,030	-210	-3.37	1,213,000	-
[3046]	26/07/13	6,690	6,780	6,240	6,240	-1,500	-19.38	755,900	-
[3046]	26/07/10	8,040	8,060	7,740	7,740	-300	-3.73	314,900	-
[3046]	26/07/09	8,190	8,210	7,930	8,040	-150	-1.83	266,000	-
[3046]	26/07/08	8,420	8,500	8,170	8,190	-220	-2.62	204,700	-
[3046]	26/07/07	8,070	8,460	8,030	8,410	+460	+5.79	302,300	-
[3046]	26/07/06	7,790	8,040	7,670	7,950	-230	-2.81	504,600	-
[3046]	26/07/03	7,870	8,210	7,870	8,180	+360	+4.60	146,500	-
[3046]	26/07/02	7,860	7,980	7,790	7,820	+30	+0.39	151,300	-
[3046]	26/07/01	8,000	8,010	7,700	7,790	-260	-3.23	217,300	-
[3046]	26/06/30	8,370	8,470	8,040	8,050	-300	-3.59	253,300	-
[3046]	26/06/29	8,160	8,360	8,160	8,350	+230	+2.83	280,300	-
[3046]	26/06/26	7,940	8,160	7,910	8,120	+230	+2.92	201,100	-
[3046]	26/06/25	7,880	8,030	7,780	7,890	+160	+2.07	172,900	-
[3046]	26/06/24	8,100	8,170	7,610	7,730	-320	-3.98	257,000	-
[3046]	26/06/23	8,050	8,240	8,010	8,050	+40	+0.50	160,200	-
[3046]	26/06/22	7,980	8,120	7,960	8,010	+30	+0.38	240,000	-
[3046]	26/06/19	8,360	8,360	7,970	7,980	-380	-4.55	204,800	-
[3046]	26/06/18	8,570	8,570	8,330	8,360	-170	-1.99	172,900	-
[3046]	26/06/17	8,620	8,710	8,470	8,530	-80	-0.93	165,700	-
[3046]	26/06/16	8,530	8,660	8,460	8,610	+50	+0.58	251,000	-
[3046]	26/06/15	8,780	8,890	8,530	8,560	-220	-2.51	193,200	-
[3046]	26/06/12	8,670	8,860	8,460	8,780	+60	+0.69	211,900	-
[3046]	26/06/11	9,020	9,110	8,710	8,720	-400	-4.39	216,900	-
[3046]	26/06/10	9,080	9,360	9,020	9,120	+140	+1.56	372,400	-
[3046]	26/06/09	8,670	9,130	8,670	8,980	+420	+4.91	482,100	-
[3046]	26/06/08	8,550	8,930	8,410	8,560	+500	+6.20	593,100	-
[3046]	26/06/05	8,000	8,190	7,980	8,060	+80	+1.00	187,200	-
[3046]	26/06/04	7,900	8,070	7,900	7,980	+40	+0.50	143,700	-
[3046]	26/06/03	7,990	8,110	7,830	7,940	-60	-0.75	180,800	-
[3046]	26/06/02	8,040	8,110	7,780	8,000	-110	-1.36	233,000	-
[3046]	26/06/01	8,200	8,420	8,060	8,110	-150	-1.82	285,300	-
[3046]	26/05/29	8,100	8,370	8,020	8,260	+270	+3.38	307,400	-
[3046]	26/05/28	7,890	8,150	7,890	7,990	+30	+0.38	223,900	-
[3046]	26/05/27	7,780	8,070	7,620	7,960	+100	+1.27	290,600	-
[3046]	26/05/26	7,870	7,900	7,760	7,860	+80	+1.03	148,400	-
[3046]	26/05/25	7,660	7,830	7,640	7,780	+130	+1.70	197,600	-
[3046]	26/05/22	7,340	7,680	7,300	7,650	+220.0	+2.96	160,800	-
[3046]	26/05/21	7,720	7,760	7,430	7,430	-240.0	-3.13	141,500	-
[3046]	26/05/20	7,740	7,780	7,570	7,670	-20.0	-0.26	197,800	-
[3046]	26/05/19	7,360	7,770	7,340	7,690	+440.0	+6.07	384,800	-
[3046]	26/05/18	7,260	7,300	7,140	7,250	+140.0	+1.97	137,100	-
[3046]	26/05/15	7,350	7,430	7,110	7,110	-320.0	-4.31	217,400	-
[3046]	26/05/14	7,650	7,790	7,300	7,430	-280.0	-3.63	476,100	-
[3046]	26/05/13	7,650	7,830	7,570	7,710	-90.0	-1.15	250,000	-
[3046]	26/05/12	7,540	7,910	7,500	7,800	+550.0	+7.59	618,800	-
[3046]	26/05/11	7,150	7,400	7,130	7,250	+710.0	+10.86	381,200	-
[3046]	26/05/08	6,690	6,760	6,520	6,540	-50.0	-0.76	195,600	-
[3046]	26/05/07	6,650	6,730	6,560	6,590	-20.0	-0.30	238,700	-
[3046]	26/05/01	6,580	6,700	6,490	6,610	-20.0	-0.30	210,800	-
[3046]	26/04/30	6,800	6,840	6,620	6,630	-160.0	-2.36	283,800	-
[3046]	26/04/28	6,780	6,830	6,710	6,790	+10.0	+0.15	391,800	-
[3046]	26/04/27	6,540	6,870	6,510	6,780	+240	+3.67	376,300	-
[3046]	26/04/24	6,450	6,610	6,360	6,540	+20	+0.31	277,900	-
[3046]	26/04/23	6,590	6,650	6,420	6,520	+90	+1.40	252,600	-
[3046]	26/04/22	6,380	6,530	6,300	6,430	+50	+0.78	237,200	-
[3046]	26/04/21	6,520	6,570	6,340	6,380	-140	-2.15	185,900	-
[3046]	26/04/20	6,810	6,830	6,520	6,520	-130	-1.95	232,500	-
[3046]	26/04/17	6,630	6,700	6,600	6,650	+20	+0.30	289,100	-
[3046]	26/04/16	6,410	6,720	6,410	6,630	+320	+5.07	485,600	-
[3046]	26/04/15	6,200	6,470	6,190	6,310	+210	+3.44	375,000	-
[3046]	26/04/14	6,300	6,320	5,980	6,100	-270	-4.24	653,600	-
[3046]	26/04/13	6,070	6,370	6,070	6,370	+1,000	+18.62	1,460,400	-
[3046]	26/04/10	5,360	5,420	5,290	5,370	-30	-0.56	237,800	-
[3046]	26/04/09	5,680	5,700	5,400	5,400	-250	-4.42	259,400	-
[3046]	26/04/08	5,670	5,740	5,620	5,650	+40	+0.71	254,700	-
[3046]	26/04/07	5,440	5,680	5,410	5,610	+230	+4.28	355,700	-
[3046]	26/04/06	5,300	5,440	5,270	5,380	+80	+1.51	149,300	-
[3046]	26/04/03	5,300	5,370	5,260	5,300	+20	+0.38	79,700	-
[3046]	26/04/02	5,270	5,390	5,240	5,280	+30	+0.57	204,000	-
[3046]	26/04/01	5,160	5,250	5,150	5,250	+140	+2.74	92,200	-
[3046]	26/03/31	5,190	5,200	5,080	5,110	-80	-1.54	125,900	-
[3046]	26/03/30	5,150	5,190	5,070	5,190	-50	-0.95	146,200	-
[3046]	26/03/27	5,240	5,280	5,190	5,240	+70	+1.35	103,000	-
[3046]	26/03/26	5,260	5,270	5,160	5,170	-60	-1.15	113,000	-
[3046]	26/03/25	5,110	5,250	5,110	5,230	+80	+1.55	125,900	-
[3046]	26/03/24	5,230	5,240	5,080	5,150	+10	+0.19	95,900	-
[3046]	26/03/23	5,200	5,200	5,080	5,140	-120	-2.28	158,900	-
[3046]	26/03/19	5,300	5,340	5,230	5,260	-80	-1.50	147,700	-
[3046]	26/03/18	5,300	5,410	5,300	5,340	+10	+0.19	101,400	-
[3046]	26/03/17	5,290	5,370	5,290	5,330	+80	+1.52	111,000	-
[3046]	26/03/16	5,430	5,430	5,250	5,250	-140	-2.60	158,300	-
[3046]	26/03/13	5,400	5,420	5,340	5,390	-10	-0.19	172,400	-
[3046]	26/03/12	5,440	5,480	5,310	5,400	-130	-2.35	177,700	-
[3046]	26/03/11	5,560	5,640	5,530	5,530	-20	-0.36	249,800	-
[3046]	26/03/10	5,460	5,650	5,390	5,550	+130	+2.40	423,200	-
[3046]	26/03/09	5,160	5,420	5,160	5,420	+60	+1.12	374,000	-
[3046]	26/03/06	5,200	5,380	5,130	5,360	+160	+3.08	210,000	-
[3046]	26/03/05	5,240	5,330	5,200	5,200	+110	+2.16	195,300	-
[3046]	26/03/04	5,070	5,150	5,030	5,090	-30	-0.59	213,400	-
[3046]	26/03/03	5,170	5,180	5,080	5,120	-60	-1.16	219,200	-
[3046]	26/03/02	5,250	5,260	5,160	5,180	-140	-2.63	183,900	-
[3046]	26/02/27	5,230	5,320	5,150	5,320	+170	+3.30	206,600	-
[3046]	26/02/26	5,160	5,190	5,080	5,150	-60	-1.15	211,600	-
[3046]	26/02/25	5,210	5,280	5,180	5,210	-10	-0.19	220,800	-
[3046]	26/02/24	5,230	5,300	5,180	5,220	-10	-0.19	129,900	-
[3046]	26/02/20	5,280	5,310	5,230	5,230	-90	-1.69	109,100	-
[3046]	26/02/19	5,250	5,360	5,210	5,320	+50	+0.95	149,400	-
[3046]	26/02/18	5,320	5,330	5,250	5,270	-50	-0.94	125,000	-
[3046]	26/02/17	5,350	5,370	5,250	5,320	+40	+0.76	179,100	-
[3046]	26/02/16	5,290	5,390	5,230	5,280	0	0.00	160,700	-
[3046]	26/02/13	5,330	5,380	5,220	5,280	+50	+0.96	186,800	-
[3046]	26/02/12	5,220	5,300	5,150	5,230	-160	-2.97	335,300	-
[3046]	26/02/10	5,320	5,460	5,320	5,390	+70	+1.32	252,600	-
[3046]	26/02/09	5,220	5,320	5,120	5,320	+110	+2.11	226,000	-
[3046]	26/02/06	5,130	5,290	5,130	5,210	+80	+1.56	231,000	-
[3046]	26/02/05	5,040	5,170	5,020	5,130	+120	+2.40	179,100	-
[3046]	26/02/04	5,100	5,110	4,985	5,010	-70	-1.38	240,900	-
[3046]	26/02/03	5,220	5,230	5,050	5,080	-190	-3.61	311,400	-
[3046]	26/02/02	5,260	5,390	5,250	5,270	+90	+1.74	370,400	-
[3046]	26/01/30	5,070	5,220	5,050	5,180	+100	+1.97	235,200	-
[3046]	26/01/29	4,960	5,090	4,925	5,080	+50	+0.99	280,700	-
[3046]	26/01/28	5,030	5,060	4,940	5,030	0	0.00	199,800	-
[3046]	26/01/27	5,030	5,100	5,000	5,030	-20	-0.40	187,000	-
[3046]	26/01/26	5,060	5,090	5,020	5,050	-20	-0.39	130,700	-
[3046]	26/01/23	5,020	5,110	4,995	5,070	+40	+0.80	155,200	-
[3046]	26/01/22	5,020	5,130	4,985	5,030	+55	+1.11	219,700	-
[3046]	26/01/21	5,040	5,050	4,920	4,975	-125	-2.45	412,100	-
[3046]	26/01/20	5,040	5,170	5,030	5,100	+80	+1.59	221,800	-
[3046]	26/01/19	5,070	5,100	5,000	5,020	-60	-1.18	176,900	-
[3046]	26/01/16	5,100	5,140	5,010	5,080	-20	-0.39	192,500	-
[3046]	26/01/15	5,100	5,130	5,080	5,100	+20	+0.39	137,100	-
[3046]	26/01/14	5,000	5,200	4,995	5,080	+50	+0.99	349,100	-
[3046]	26/01/13	5,290	5,330	4,995	5,030	-260	-4.91	809,000	-
[3046]	26/01/09	5,260	5,350	5,240	5,290	+80	+1.54	430,700	-
[3046]	26/01/08	5,330	5,340	5,210	5,210	-170	-3.16	548,600	-
[3046]	26/01/07	5,400	5,410	5,320	5,380	-60	-1.10	264,500	-
[3046]	26/01/06	5,500	5,550	5,440	5,440	-60	-1.09	265,300	-
[3046]	26/01/05	5,500	5,520	5,460	5,500	-30	-0.54	241,400	-
[3046]	25/12/30	5,610	5,610	5,530	5,530	-90	-1.60	142,600	-
[3046]	25/12/29	5,680	5,680	5,580	5,620	-40	-0.71	159,700	-
[3046]	25/12/26	5,730	5,730	5,650	5,660	-70	-1.22	154,300	-
[3046]	25/12/25	5,700	5,750	5,630	5,730	+50	+0.88	116,300	-
[3046]	25/12/24	5,850	5,890	5,650	5,680	-90	-1.56	264,700	-
[3046]	25/12/23	5,500	5,790	5,500	5,770	+230	+4.15	388,700	-
[3046]	25/12/22	5,560	5,650	5,490	5,540	-20	-0.36	229,500	-
[3046]	25/12/19	5,580	5,610	5,520	5,560	-60	-1.07	161,000	-
[3046]	25/12/18	5,460	5,620	5,450	5,620	+140	+2.55	190,000	-
[3046]	25/12/17	5,440	5,490	5,400	5,480	+40	+0.74	113,200	-
[3046]	25/12/16	5,450	5,510	5,400	5,440	-60	-1.09	153,600	-
[3046]	25/12/15	5,440	5,520	5,410	5,500	+50	+0.92	175,500	-
[3046]	25/12/12	5,530	5,580	5,390	5,450	-110	-1.98	361,800	-
[3046]	25/12/11	5,550	5,640	5,530	5,560	+30	+0.54	276,800	-
[3046]	25/12/10	5,700	5,750	5,500	5,530	-170	-2.98	439,300	-
[3046]	25/12/09	6,000	6,000	5,650	5,700	-310	-5.16	405,400	-
[3046]	25/12/08	5,940	6,130	5,940	6,010	+110	+1.86	226,400	-
[3046]	25/12/05	5,870	6,010	5,830	5,900	+10	+0.17	190,200	-
[3046]	25/12/04	5,800	5,910	5,790	5,890	+60	+1.03	160,500	-
[3046]	25/12/03	5,900	5,910	5,790	5,830	-90	-1.52	248,000	-
[3046]	25/12/02	6,050	6,050	5,920	5,920	-80	-1.33	135,000	-
[3046]	25/12/01	6,110	6,130	5,940	6,000	-130	-2.12	242,200	-
[3046]	25/11/28	6,300	6,330	6,100	6,130	-130	-2.08	165,500	-
[3046]	25/11/27	6,120	6,360	6,090	6,260	+180	+2.96	227,000	-
[3046]	25/11/26	5,940	6,090	5,910	6,080	+100	+1.67	201,100	-
[3046]	25/11/25	6,230	6,230	5,970	5,980	-220	-3.55	252,600	-
[3046]	25/11/21	6,040	6,260	6,040	6,200	+110	+1.81	179,100	-
[3046]	25/11/20	6,050	6,100	6,010	6,090	-10	-0.16	176,900	-
[3046]	25/11/19	6,160	6,230	6,070	6,100	-110	-1.77	170,500	-
[3046]	25/11/18	6,200	6,410	6,160	6,210	-10	-0.16	227,700	-
[3046]	25/11/17	6,270	6,270	6,030	6,220	-240	-3.72	386,500	-
[3046]	25/11/14	6,530	6,630	6,460	6,460	-110	-1.67	200,300	-
[3046]	25/11/13	6,690	6,690	6,540	6,570	-80	-1.20	160,100	-
[3046]	25/11/12	6,630	6,730	6,600	6,650	+40	+0.61	195,100	-
[3046]	25/11/11	6,760	6,760	6,560	6,610	-110	-1.64	193,000	-
[3046]	25/11/10	6,910	6,920	6,630	6,720	-150	-2.18	373,900	-
[3046]	25/11/07	7,290	7,320	6,790	6,870	-540	-7.29	489,000	-
[3046]	25/11/06	7,640	7,660	7,400	7,410	-180	-2.37	166,100	-
[3046]	25/11/05	7,450	7,610	7,300	7,590	+150	+2.02	232,400	-
[3046]	25/11/04	7,640	7,680	7,420	7,440	-340	-4.37	318,100	-
[3046]	25/10/31	7,630	7,790	7,600	7,780	+110	+1.43	160,100	-
[3046]	25/10/30	7,800	7,890	7,660	7,670	-110	-1.41	157,900	-
[3046]	25/10/29	8,060	8,090	7,740	7,780	-250	-3.11	152,900	-
[3046]	25/10/28	8,080	8,130	7,990	8,030	-100	-1.23	138,400	-
[3046]	25/10/27	7,930	8,150	7,870	8,130	+120	+1.50	171,200	-
[3046]	25/10/24	8,240	8,240	7,940	8,010	-240	-2.91	170,800	-
[3046]	25/10/23	8,290	8,350	8,130	8,250	-30	-0.36	223,700	-
[3046]	25/10/22	7,940	8,300	7,920	8,280	+340	+4.28	381,600	-
[3046]	25/10/21	7,740	7,940	7,630	7,940	+230	+2.98	195,300	-
[3046]	25/10/20	7,600	7,830	7,570	7,710	+130	+1.72	196,200	-
[3046]	25/10/17	7,530	7,650	7,490	7,580	+80	+1.07	240,600	-
[3046]	25/10/16	7,940	7,940	7,440	7,500	-360	-4.58	387,000	-
[3046]	25/10/15	7,730	7,890	7,680	7,860	+40	+0.51	287,300	-
[3046]	25/10/14	8,030	8,060	7,720	7,820	-660	-7.78	731,100	-
[3046]	25/10/10	8,490	8,500	8,340	8,480	-10	-0.12	321,100	-
[3046]	25/10/09	8,530	8,570	8,440	8,490	-50	-0.59	186,600	-
[3046]	25/10/08	8,390	8,600	8,390	8,540	+100	+1.18	157,700	-
[3046]	25/10/07	8,440	8,480	8,320	8,440	-90	-1.06	225,800	-
[3046]	25/10/06	8,700	8,730	8,430	8,530	+110	+1.31	198,400	-
[3046]	25/10/03	8,480	8,530	8,320	8,420	-90	-1.06	159,000	-
[3046]	25/10/02	8,880	8,910	8,480	8,510	-350	-3.95	157,900	-
[3046]	25/10/01	9,090	9,090	8,780	8,860	-300	-3.28	206,400	-
[3046]	25/09/30	9,150	9,220	9,100	9,160	+40	+0.44	108,900	-
[3046]	25/09/29	9,380	9,390	9,070	9,120	-160	-1.72	136,000	-
[3046]	25/09/26	9,450	9,490	9,230	9,280	-150	-1.59	130,700	-
[3046]	25/09/25	9,430	9,540	9,380	9,430	-50	-0.53	106,800	-
[3046]	25/09/24	9,500	9,580	9,380	9,480	-40	-0.42	183,200	-
[3046]	25/09/22	9,660	9,720	9,520	9,520	-110	-1.14	140,200	-
[3046]	25/09/19	10,000	10,000	9,570	9,630	-330	-3.31	247,600	-
[3046]	25/09/18	9,960	10,040	9,890	9,960	0	0.00	155,600	-
[3046]	25/09/17	10,000	10,110	9,860	9,960	-160	-1.58	162,800	-
[3046]	25/09/16	10,210	10,210	9,920	10,120	-70	-0.69	213,800	-
[3046]	25/09/12	10,270	10,330	10,120	10,190	+90	+0.89	246,800	-
[3046]	25/09/11	9,890	10,160	9,760	10,100	+300	+3.06	307,600	-
[3046]	25/09/10	9,600	9,840	9,510	9,800	+230	+2.40	206,900	-
[3046]	25/09/09	9,670	9,700	9,320	9,570	-40	-0.42	314,200	-
[3046]	25/09/08	8,990	9,610	8,930	9,610	+770	+8.71	572,700	-
[3046]	25/09/05	8,780	8,870	8,610	8,840	+60	+0.68	278,100	-