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
[7046]	26/10/29	1,311	1,330	1,290	1,309	+10.0	+0.77	2,700	2,739,943,936
[7046]	26/10/28	1,289	1,299	1,288	1,299	+24.0	+1.88	1,300	2,719,012,352
[7046]	26/10/27	1,285	1,285	1,275	1,275	-10.0	-0.78	200	2,668,776,448
[7046]	26/10/26	1,285	1,285	1,285	1,285	+3.0	+0.23	100	2,689,708,032
[7046]	26/10/23	1,262	1,282	1,235	1,282	+6.0	+0.47	900	2,683,428,608
[7046]	26/10/22	1,253	1,279	1,240	1,276	+22.0	+1.75	1,500	2,670,869,504
[7046]	26/10/21	1,277	1,277	1,254	1,254	-23.0	-1.80	400	2,624,820,224
[7046]	26/10/20	1,283	1,283	1,277	1,277	+6.0	+0.47	300	2,672,962,816
[7046]	26/10/19	1,265	1,297	1,257	1,271	-26.0	-2.00	5,900	2,660,403,712
[7046]	26/10/16	1,296	1,297	1,267	1,297	+17.0	+1.33	1,600	2,714,825,984
[7046]	26/10/15	1,277	1,280	1,250	1,280	-15.0	-1.16	1,300	2,679,242,240
[7046]	26/10/14	1,290	1,315	1,290	1,295	+1.0	+0.08	700	2,710,639,616
[7046]	26/10/13	1,285	1,305	1,285	1,294	0	+0.00	800	2,708,546,560
[7046]	26/10/09	1,296	1,297	1,237	1,294	-3.0	-0.23	6,800	2,708,546,560
[7046]	26/10/08	1,320	1,320	1,290	1,297	-31.0	-2.33	5,700	2,714,825,984
[7046]	26/10/07	1,308	1,328	1,308	1,328	+18.0	+1.37	300	2,779,713,792
[7046]	26/10/06	1,308	1,332	1,308	1,310	+2.0	+0.15	900	2,742,036,992
[7046]	26/10/05	1,320	1,346	1,308	1,308	-12.0	-0.91	1,500	2,737,850,624
[7046]	26/10/02	1,320	1,320	1,320	1,320	+8.0	+0.61	100	2,762,968,576
[7046]	26/10/01	1,308	1,319	1,290	1,312	-7.0	-0.53	9,400	2,746,223,360
[7046]	26/09/30	1,330	1,330	1,308	1,319	-1.0	-0.08	1,400	2,760,875,520
[7046]	26/09/29	1,314	1,320	1,314	1,320	-9.0	-0.68	400	2,762,968,576
[7046]	26/09/28	1,330	1,344	1,302	1,329	+29.0	+2.23	1,300	2,781,807,104
[7046]	26/09/25	1,329	1,329	1,300	1,300	-27.0	-2.03	1,300	2,721,105,408
[7046]	26/09/24	1,322	1,340	1,260	1,327	+7.0	+0.53	14,300	2,777,620,736
[7046]	26/09/18	1,359	1,359	1,320	1,320	-33.0	-2.44	1,900	2,762,968,576
[7046]	26/09/17	1,323	1,354	1,320	1,353	+29.0	+2.19	2,900	2,832,042,752
[7046]	26/09/16	1,321	1,324	1,302	1,324	+4.0	+0.30	900	2,771,341,312
[7046]	26/09/15	1,330	1,340	1,320	1,320	-10.0	-0.75	3,900	2,762,968,576
[7046]	26/09/14	1,365	1,365	1,330	1,330	-10.0	-0.75	1,400	2,783,900,160
[7046]	26/09/11	1,346	1,351	1,340	1,340	-10.0	-0.74	3,100	2,804,831,744
[7046]	26/09/10	1,367	1,367	1,350	1,350	-6.0	-0.44	800	2,825,763,328
[7046]	26/09/09	1,354	1,356	1,350	1,356	+5.0	+0.37	700	2,838,322,176
[7046]	26/09/08	1,357	1,372	1,350	1,351	-2.0	-0.15	1,200	2,827,856,384
[7046]	26/09/07	1,385	1,440	1,353	1,353	-35.0	-2.52	2,500	2,832,042,752
[7046]	26/09/04	1,379	1,388	1,360	1,388	+3.0	+0.22	1,100	2,905,303,296
[7046]	26/09/03	1,310	1,387	1,310	1,385	+69.0	+5.24	2,100	2,899,023,872
[7046]	26/09/02	1,350	1,350	1,316	1,316	-52.0	-3.80	1,200	2,754,595,840
[7046]	26/09/01	1,348	1,388	1,348	1,368	+8.0	+0.59	1,200	2,863,440,128
[7046]	26/08/31	1,333	1,360	1,321	1,360	+14.0	+1.04	1,700	2,846,694,912
[7046]	26/08/28	1,316	1,352	1,316	1,346	+45.0	+3.46	5,800	2,817,390,592
[7046]	26/08/27	1,300	1,302	1,300	1,301	-1.0	-0.08	900	2,723,198,464
[7046]	26/08/26	1,300	1,328	1,300	1,302	-4.0	-0.31	1,300	2,725,291,776
[7046]	26/08/25	1,321	1,336	1,306	1,306	-25.0	-1.88	1,000	2,733,664,256
[7046]	26/08/24	1,318	1,331	1,302	1,331	+12.0	+0.91	2,100	2,785,993,216
[7046]	26/08/21	1,319	1,319	1,319	1,319	+17.0	+1.31	200	2,760,875,520
[7046]	26/08/20	1,293	1,313	1,290	1,302	+9.0	+0.70	3,100	2,725,291,776
[7046]	26/08/19	1,310	1,310	1,293	1,293	-24.0	-1.82	1,800	2,706,453,248
[7046]	26/08/18	1,315	1,319	1,298	1,317	-2.0	-0.15	1,700	2,756,689,152
[7046]	26/08/17	1,319	1,319	1,319	1,319	0	+0.00	400	2,760,875,520
[7046]	26/08/14	1,300	1,319	1,300	1,319	+19.0	+1.46	400	2,760,875,520
[7046]	26/08/13	1,292	1,301	1,292	1,300	0	+0.00	800	2,721,105,408
[7046]	26/08/12	1,299	1,311	1,299	1,300	0	+0.00	1,100	2,721,105,408
[7046]	26/08/10	1,300	1,300	1,300	1,300	0	+0.00	300	2,721,105,408
[7046]	26/08/07	1,300	1,301	1,300	1,300	0	+0.00	700	2,721,105,408
[7046]	26/08/06	1,300	1,301	1,300	1,300	-20.0	-1.52	800	2,721,105,408
[7046]	26/08/05	1,300	1,320	1,300	1,320	+20.0	+1.54	1,500	2,762,968,576
[7046]	26/08/04	1,296	1,301	1,296	1,300	+1.0	+0.08	600	2,721,105,408
[7046]	26/08/03	1,300	1,305	1,271	1,299	-1.0	-0.08	5,800	2,719,012,352
[7046]	26/07/31	1,260	1,300	1,260	1,300	+40.0	+3.17	1,800	2,721,105,408
[7046]	26/07/30	1,251	1,261	1,251	1,260	0	+0.00	1,500	2,637,379,072
[7046]	26/07/29	1,260	1,261	1,260	1,260	0	+0.00	1,000	2,637,379,072
[7046]	26/07/28	1,267	1,277	1,255	1,260	-21.0	-1.64	2,500	2,637,379,072
[7046]	26/07/27	1,281	1,281	1,281	1,281	+1.0	+0.08	100	2,681,335,296
[7046]	26/07/24	1,297	1,297	1,280	1,280	-20.0	-1.54	700	2,679,242,240
[7046]	26/07/23	1,300	1,300	1,280	1,300	0	+0.00	1,800	2,721,105,408
[7046]	26/07/22	1,300	1,300	1,274	1,300	+1.0	+0.08	1,200	2,721,105,408
[7046]	26/07/21	1,300	1,300	1,282	1,299	+19.0	+1.48	3,200	2,719,012,352
[7046]	26/07/17	1,290	1,290	1,278	1,280	-26	-1.99	4,600	-
[7046]	26/07/16	1,301	1,306	1,301	1,306	+5	+0.38	1,100	-
[7046]	26/07/15	1,355	1,384	1,287	1,301	-50	-3.70	8,500	-
[7046]	26/07/14	1,352	1,368	1,351	1,351	-9	-0.66	1,000	-
[7046]	26/07/13	1,353	1,360	1,353	1,360	+10	+0.74	600	-
[7046]	26/07/10	1,375	1,375	1,350	1,350	-26	-1.89	1,100	-
[7046]	26/07/09	1,346	1,378	1,346	1,376	+40	+2.99	1,200	-
[7046]	26/07/08	1,370	1,370	1,336	1,336	-42	-3.05	400	-
[7046]	26/07/07	1,357	1,378	1,348	1,378	+28	+2.07	1,000	-
[7046]	26/07/06	1,300	1,350	1,300	1,350	+50	+3.85	5,100	-
[7046]	26/07/03	1,324	1,352	1,290	1,300	-24	-1.81	4,100	-
[7046]	26/07/02	1,356	1,356	1,322	1,324	-6	-0.45	2,300	-
[7046]	26/07/01	1,360	1,360	1,309	1,330	-20	-1.48	2,900	-
[7046]	26/06/30	1,317	1,350	1,300	1,350	+80	+6.30	21,800	-
[7046]	26/06/29	1,272	1,272	1,270	1,270	-2	-0.16	2,000	-
[7046]	26/06/26	1,286	1,286	1,272	1,272	-23	-1.78	300	-
[7046]	26/06/25	1,316	1,316	1,286	1,295	-15	-1.15	700	-
[7046]	26/06/24	1,300	1,310	1,271	1,310	+9	+0.69	600	-
[7046]	26/06/23	1,301	1,301	1,301	1,301	0	0.00	300	-
[7046]	26/06/22	1,310	1,319	1,290	1,301	+21	+1.64	4,000	-
[7046]	26/06/19	1,281	1,281	1,260	1,280	-1	-0.08	2,000	-
[7046]	26/06/18	1,281	1,281	1,281	1,281	+1	+0.08	400	-
[7046]	26/06/17	1,271	1,280	1,271	1,280	0	0.00	200	-
[7046]	26/06/16	1,280	1,280	1,278	1,280	+24	+1.91	1,700	-
[7046]	26/06/15	1,246	1,280	1,246	1,256	+10	+0.80	2,700	-
[7046]	26/06/12	1,323	1,323	1,237	1,246	-62	-4.74	2,600	-
[7046]	26/06/11	1,232	1,308	1,232	1,308	+78	+6.34	1,200	-
[7046]	26/06/10	1,230	1,230	1,230	1,230	-30	-2.38	400	-
[7046]	26/06/09	1,346	1,346	1,240	1,260	-30	-2.33	5,300	-
[7046]	26/06/08	1,310	1,315	1,270	1,290	-20	-1.53	1,500	-
[7046]	26/06/05	1,310	1,310	1,310	1,310	-20	-1.50	200	-
[7046]	26/06/04	1,315	1,330	1,315	1,330	-14	-1.04	600	-
[7046]	26/06/03	1,311	1,346	1,310	1,344	+24	+1.82	900	-
[7046]	26/06/02	1,320	1,325	1,317	1,320	-16	-1.20	3,600	-
[7046]	26/06/01	1,333	1,336	1,329	1,336	+6	+0.45	2,200	-
[7046]	26/05/29	1,339	1,339	1,310	1,330	0	0.00	900	-
[7046]	26/05/28	1,317	1,330	1,317	1,330	+13	+0.99	1,200	-
[7046]	26/05/27	1,317	1,317	1,310	1,317	+12	+0.92	2,000	-
[7046]	26/05/26	1,310	1,315	1,302	1,305	+25	+1.95	5,400	-
[7046]	26/05/25	1,305	1,305	1,280	1,280	0	0.00	1,100	-
[7046]	26/05/22	1,299	1,300	1,280	1,280	-17.0	-1.31	2,800	-
[7046]	26/05/21	1,260	1,297	1,200	1,297	+67.0	+5.45	12,000	-
[7046]	26/05/20	1,300	1,300	1,210	1,230	-70.0	-5.38	5,600	-
[7046]	26/05/19	1,300	1,311	1,300	1,300	+30.0	+2.36	2,700	-
[7046]	26/05/18	1,270	1,275	1,265	1,270	+16.0	+1.28	1,400	-
[7046]	26/05/15	1,250	1,280	1,248	1,254	-86.0	-6.42	6,300	-
[7046]	26/05/14	1,345	1,345	1,303	1,340	+25.0	+1.90	6,000	-
[7046]	26/05/13	1,294	1,315	1,294	1,315	+21.0	+1.62	2,200	-
[7046]	26/05/12	1,315	1,315	1,280	1,294	-36.0	-2.71	3,000	-
[7046]	26/05/11	1,366	1,366	1,320	1,330	-6.0	-0.45	1,200	-
[7046]	26/05/08	1,360	1,378	1,336	1,336	+6.0	+0.45	700	-
[7046]	26/05/07	1,322	1,350	1,322	1,330	-22.0	-1.63	600	-
[7046]	26/05/01	1,352	1,352	1,352	1,352	0	+0.00	0	-
[7046]	26/04/30	1,311	1,352	1,292	1,352	+14.0	+1.05	400	-
[7046]	26/04/28	1,300	1,355	1,266	1,338	+8.0	+0.60	4,100	-
[7046]	26/04/27	1,345	1,355	1,330	1,330	-15	-1.12	1,600	-
[7046]	26/04/24	1,335	1,374	1,335	1,345	+15	+1.13	2,200	-
[7046]	26/04/23	1,376	1,376	1,313	1,330	-16	-1.19	2,200	-
[7046]	26/04/22	1,360	1,377	1,310	1,346	-9	-0.66	1,300	-
[7046]	26/04/21	1,344	1,355	1,344	1,355	+14	+1.04	800	-
[7046]	26/04/20	1,335	1,346	1,335	1,341	-9	-0.67	500	-
[7046]	26/04/17	1,360	1,380	1,350	1,350	+15	+1.12	1,100	-
[7046]	26/04/16	1,310	1,357	1,310	1,335	+5	+0.38	2,200	-
[7046]	26/04/15	1,285	1,330	1,285	1,330	+30	+2.31	5,800	-
[7046]	26/04/14	1,307	1,309	1,299	1,300	-7	-0.54	11,000	-
[7046]	26/04/13	1,308	1,310	1,307	1,307	0	0.00	1,200	-
[7046]	26/04/10	1,350	1,350	1,307	1,307	－	－	500	-
[7046]	26/04/09	－	－	－	1,380	－	－	0	-
[7046]	26/04/08	1,330	1,380	1,330	1,380	+91	+7.06	1,800	-
[7046]	26/04/07	1,288	1,295	1,288	1,289	-11	-0.85	700	-
[7046]	26/04/06	1,320	1,320	1,300	1,300	0	0.00	600	-
[7046]	26/04/03	1,305	1,305	1,290	1,300	+15	+1.17	2,200	-
[7046]	26/04/02	1,285	1,330	1,285	1,285	+12	+0.94	1,500	-
[7046]	26/04/01	1,273	1,273	1,273	1,273	0	0.00	200	-
[7046]	26/03/31	1,273	1,273	1,273	1,273	-30	-2.30	200	-
[7046]	26/03/30	1,333	1,334	1,303	1,303	-32	-2.40	1,600	-
[7046]	26/03/27	1,308	1,335	1,308	1,335	+3	+0.23	1,200	-
[7046]	26/03/26	1,350	1,350	1,329	1,332	-13	-0.97	1,100	-
[7046]	26/03/25	1,340	1,346	1,339	1,345	+6	+0.45	1,600	-
[7046]	26/03/24	1,328	1,355	1,290	1,339	+10	+0.75	3,000	-
[7046]	26/03/23	1,331	1,332	1,302	1,329	-32	-2.35	2,400	-
[7046]	26/03/19	1,369	1,369	1,353	1,361	-9	-0.66	800	-
[7046]	26/03/18	1,369	1,370	1,354	1,370	+17	+1.26	1,200	-
[7046]	26/03/17	1,373	1,373	1,353	1,353	-20	-1.46	2,800	-
[7046]	26/03/16	1,371	1,373	1,348	1,373	+12	+0.88	1,000	-
[7046]	26/03/13	1,334	1,363	1,309	1,361	+11	+0.81	1,500	-
[7046]	26/03/12	1,373	1,373	1,350	1,350	+1	+0.07	300	-
[7046]	26/03/11	1,385	1,385	1,349	1,349	-24	-1.75	1,300	-
[7046]	26/03/10	1,275	1,373	1,275	1,373	+88	+6.85	6,700	-
[7046]	26/03/09	1,344	1,344	1,278	1,285	-41	-3.09	2,900	-
[7046]	26/03/06	1,330	1,335	1,320	1,326	-6	-0.45	2,800	-
[7046]	26/03/05	1,360	1,360	1,320	1,332	+32	+2.46	5,600	-
[7046]	26/03/04	1,353	1,353	1,294	1,300	-83	-6.00	8,700	-
[7046]	26/03/03	1,392	1,392	1,375	1,383	-1	-0.07	2,200	-
[7046]	26/03/02	1,398	1,399	1,380	1,384	-15	-1.07	2,500	-
[7046]	26/02/27	1,399	1,419	1,399	1,399	-30	-2.10	1,000	-
[7046]	26/02/26	1,430	1,430	1,413	1,429	+29	+2.07	600	-
[7046]	26/02/25	1,395	1,425	1,395	1,400	+35	+2.56	4,700	-
[7046]	26/02/24	1,380	1,380	1,364	1,365	-20	-1.44	1,300	-
[7046]	26/02/20	1,402	1,422	1,383	1,385	-35	-2.46	3,300	-
[7046]	26/02/19	1,394	1,498	1,380	1,420	+17	+1.21	7,900	-
[7046]	26/02/18	1,428	1,428	1,403	1,403	-17	-1.20	1,000	-
[7046]	26/02/17	1,386	1,429	1,386	1,420	+22	+1.57	2,100	-
[7046]	26/02/16	1,436	1,436	1,385	1,398	-38	-2.65	5,000	-
[7046]	26/02/13	1,453	1,461	1,436	1,436	-28	-1.91	1,400	-
[7046]	26/02/12	1,458	1,475	1,452	1,464	-9	-0.61	2,400	-
[7046]	26/02/10	1,463	1,485	1,447	1,473	+10	+0.68	3,100	-
[7046]	26/02/09	1,476	1,485	1,463	1,463	+2	+0.14	1,600	-
[7046]	26/02/06	1,484	1,484	1,460	1,461	-17	-1.15	1,300	-
[7046]	26/02/05	1,482	1,492	1,460	1,478	-30	-1.99	5,900	-
[7046]	26/02/04	1,520	1,520	1,487	1,508	+9	+0.60	800	-
[7046]	26/02/03	1,489	1,520	1,489	1,499	+41	+2.81	2,500	-
[7046]	26/02/02	1,460	1,489	1,451	1,458	-42	-2.80	6,800	-
[7046]	26/01/30	1,468	1,500	1,468	1,500	-8	-0.53	1,900	-
[7046]	26/01/29	1,472	1,514	1,466	1,508	+38	+2.59	1,400	-
[7046]	26/01/28	1,512	1,512	1,460	1,470	-42	-2.78	3,900	-
[7046]	26/01/27	1,530	1,530	1,512	1,512	-27	-1.75	1,000	-
[7046]	26/01/26	1,545	1,545	1,539	1,539	-6	-0.39	300	-
[7046]	26/01/23	1,569	1,569	1,545	1,545	-24	-1.53	1,000	-
[7046]	26/01/22	1,560	1,580	1,560	1,569	+9	+0.58	600	-
[7046]	26/01/21	1,548	1,565	1,548	1,560	-28	-1.76	900	-
[7046]	26/01/20	1,611	1,611	1,546	1,588	-23	-1.43	3,700	-
[7046]	26/01/19	1,656	1,656	1,610	1,611	-54	-3.24	3,000	-
[7046]	26/01/16	1,622	1,727	1,622	1,665	+83	+5.25	22,600	-
[7046]	26/01/15	1,550	1,582	1,550	1,582	+25	+1.61	2,000	-
[7046]	26/01/14	1,583	1,590	1,551	1,557	-42	-2.63	4,000	-
[7046]	26/01/13	1,605	1,605	1,579	1,599	-12	-0.74	3,000	-
[7046]	26/01/09	1,637	1,658	1,595	1,611	-48	-2.89	4,000	-
[7046]	26/01/08	1,649	1,740	1,631	1,659	-30	-1.78	11,400	-
[7046]	26/01/07	1,708	1,708	1,599	1,689	+101	+6.36	20,400	-
[7046]	26/01/06	1,627	1,760	1,520	1,588	+111	+7.52	37,300	-
[7046]	26/01/05	1,407	1,477	1,407	1,477	+94	+6.80	3,100	-
[7046]	25/12/30	1,350	1,383	1,349	1,383	+5	+0.36	2,100	-
[7046]	25/12/29	1,331	1,395	1,331	1,378	+49	+3.69	3,100	-
[7046]	25/12/26	1,331	1,361	1,318	1,329	-32	-2.35	16,300	-
[7046]	25/12/25	1,360	1,375	1,354	1,361	-24	-1.73	18,600	-
[7046]	25/12/24	1,435	1,437	1,339	1,385	-57	-3.95	15,300	-
[7046]	25/12/23	1,459	1,460	1,437	1,442	-25	-1.70	6,500	-
[7046]	25/12/22	1,480	1,480	1,454	1,467	-3	-0.20	1,900	-
[7046]	25/12/19	1,475	1,476	1,458	1,470	-6	-0.41	4,300	-
[7046]	25/12/18	1,480	1,485	1,476	1,476	-9	-0.61	2,500	-
[7046]	25/12/17	1,491	1,491	1,481	1,485	-6	-0.40	700	-
[7046]	25/12/16	1,483	1,491	1,477	1,491	+8	+0.54	400	-
[7046]	25/12/15	1,482	1,500	1,482	1,483	-10	-0.67	2,700	-
[7046]	25/12/12	1,504	1,504	1,493	1,493	-11	-0.73	2,900	-
[7046]	25/12/11	1,501	1,511	1,499	1,504	+4	+0.27	2,000	-
[7046]	25/12/10	1,511	1,530	1,498	1,500	-26	-1.70	8,500	-
[7046]	25/12/09	1,535	1,535	1,500	1,526	-24	-1.55	5,100	-
[7046]	25/12/08	1,587	1,615	1,545	1,550	-22	-1.40	6,500	-
[7046]	25/12/05	1,607	1,607	1,571	1,572	-58	-3.56	3,300	-
[7046]	25/12/04	1,633	1,633	1,600	1,630	+22	+1.37	9,300	-
[7046]	25/12/03	1,633	1,633	1,605	1,608	-25	-1.53	2,900	-
[7046]	25/12/02	1,600	1,633	1,600	1,633	+1	+0.06	300	-
[7046]	25/12/01	1,605	1,634	1,605	1,632	+12	+0.74	1,800	-
[7046]	25/11/28	1,621	1,637	1,620	1,620	-13	-0.80	1,600	-
[7046]	25/11/27	1,660	1,660	1,599	1,633	+13	+0.80	4,300	-
[7046]	25/11/26	1,610	1,620	1,591	1,620	+10	+0.62	2,200	-
[7046]	25/11/25	1,613	1,613	1,602	1,610	+1	+0.06	1,600	-
[7046]	25/11/21	1,599	1,609	1,599	1,609	-12	-0.74	500	-
[7046]	25/11/20	1,615	1,645	1,615	1,621	+7	+0.43	1,000	-
[7046]	25/11/19	1,612	1,614	1,593	1,614	+3	+0.19	3,400	-
[7046]	25/11/18	1,621	1,630	1,610	1,611	-21	-1.29	3,200	-
[7046]	25/11/17	1,622	1,642	1,622	1,632	0	0.00	1,300	-
[7046]	25/11/14	1,646	1,649	1,632	1,632	-37	-2.22	1,800	-
[7046]	25/11/13	1,664	1,669	1,650	1,669	+1	+0.06	4,500	-
[7046]	25/11/12	1,655	1,674	1,655	1,668	+13	+0.79	700	-
[7046]	25/11/11	1,676	1,682	1,655	1,655	-21	-1.25	4,200	-
[7046]	25/11/10	1,672	1,676	1,663	1,676	+8	+0.48	2,700	-
[7046]	25/11/07	1,680	1,680	1,660	1,668	-17	-1.01	6,200	-
[7046]	25/11/06	1,698	1,698	1,669	1,685	-5	-0.30	8,500	-
[7046]	25/11/05	1,668	1,711	1,645	1,690	+20	+1.20	19,300	-
[7046]	25/11/04	1,623	1,680	1,610	1,670	+10	+0.60	17,900	-
[7046]	25/10/31	1,680	1,695	1,660	1,660	+10	+0.61	18,500	-
[7046]	25/10/30	1,616	1,678	1,616	1,650	+25	+1.54	7,300	-
[7046]	25/10/29	1,643	1,655	1,625	1,625	-2	-0.12	6,900	-
[7046]	25/10/28	1,631	1,650	1,606	1,627	-2	-0.12	8,800	-
[7046]	25/10/27	1,570	1,651	1,570	1,629	+64	+4.09	22,000	-
[7046]	25/10/24	1,595	1,745	1,560	1,565	-14	-0.89	25,200	-
[7046]	25/10/23	1,570	1,579	1,560	1,579	+4	+0.25	3,500	-
[7046]	25/10/22	1,569	1,619	1,566	1,575	+9	+0.57	9,800	-
[7046]	25/10/21	1,550	1,573	1,549	1,566	+15	+0.97	4,600	-
[7046]	25/10/20	1,550	1,560	1,537	1,551	+5	+0.32	7,900	-
[7046]	25/10/17	1,522	1,570	1,522	1,546	-2	-0.13	6,500	-
[7046]	25/10/16	1,520	1,553	1,520	1,548	-2	-0.13	2,700	-
[7046]	25/10/15	1,519	1,550	1,512	1,550	+25	+1.64	4,000	-
[7046]	25/10/14	1,491	1,532	1,490	1,525	+10	+0.66	6,700	-
[7046]	25/10/10	1,541	1,541	1,515	1,515	-27	-1.75	600	-
[7046]	25/10/09	1,560	1,560	1,541	1,542	-18	-1.15	4,100	-
[7046]	25/10/08	1,563	1,563	1,550	1,560	+9	+0.58	2,100	-
[7046]	25/10/07	1,557	1,569	1,550	1,551	-4	-0.26	1,700	-
[7046]	25/10/06	1,590	1,590	1,555	1,555	+3	+0.19	5,400	-
[7046]	25/10/03	1,550	1,557	1,461	1,552	+17	+1.11	7,300	-
[7046]	25/10/02	1,560	1,599	1,535	1,535	-23	-1.48	3,600	-
[7046]	25/10/01	1,566	1,603	1,557	1,558	-48	-2.99	2,500	-
[7046]	25/09/30	1,602	1,606	1,560	1,606	+4	+0.25	6,400	-
[7046]	25/09/29	1,683	1,696	1,600	1,602	-51	-3.09	6,500	-
[7046]	25/09/26	1,706	1,706	1,644	1,653	-13	-0.78	2,500	-
[7046]	25/09/25	1,694	1,695	1,650	1,666	-34	-2.00	3,400	-
[7046]	25/09/24	1,743	1,743	1,700	1,700	-35	-2.02	2,800	-
[7046]	25/09/22	1,717	1,745	1,716	1,735	+11	+0.64	5,800	-
[7046]	25/09/19	1,763	1,763	1,724	1,724	+1	+0.06	4,600	-
[7046]	25/09/18	1,725	1,777	1,720	1,723	-7	-0.40	7,200	-
[7046]	25/09/17	1,760	1,760	1,730	1,730	-15	-0.86	3,900	-
[7046]	25/09/16	1,692	1,745	1,692	1,745	+69	+4.12	10,400	-
[7046]	25/09/12	1,663	1,683	1,663	1,676	+14	+0.84	2,700	-
[7046]	25/09/11	1,678	1,687	1,657	1,662	+1	+0.06	2,300	-
[7046]	25/09/10	1,650	1,670	1,650	1,661	+7	+0.42	3,400	-
[7046]	25/09/09	1,696	1,696	1,651	1,654	-22	-1.31	3,400	-
[7046]	25/09/08	1,716	1,716	1,651	1,676	+76	+4.75	12,700	-
[7046]	25/09/05	1,571	1,603	1,571	1,600	+36	+2.30	2,100	-