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
[9046]	26/10/29	2,250	2,286	2,247	2,257	+2.0	+0.09	74,800	17,856,591,872
[9046]	26/10/28	2,285	2,297	2,255	2,255	-30.0	-1.31	29,400	17,840,769,024
[9046]	26/10/27	2,311	2,311	2,285	2,285	-18.0	-0.78	21,200	18,078,117,888
[9046]	26/10/26	2,306	2,313	2,302	2,303	-3.0	-0.13	11,300	18,220,527,616
[9046]	26/10/23	2,308	2,324	2,305	2,306	-2.0	-0.09	12,900	18,244,261,888
[9046]	26/10/22	2,310	2,324	2,308	2,308	+1.0	+0.04	10,300	18,260,086,784
[9046]	26/10/21	2,306	2,320	2,306	2,307	+5.0	+0.22	14,300	18,252,173,312
[9046]	26/10/20	2,321	2,326	2,301	2,302	-20.0	-0.86	22,600	18,212,616,192
[9046]	26/10/19	2,327	2,334	2,322	2,322	-5.0	-0.21	10,700	18,370,848,768
[9046]	26/10/16	2,324	2,336	2,321	2,327	+2.0	+0.09	9,700	18,410,407,936
[9046]	26/10/15	2,331	2,339	2,323	2,325	-8.0	-0.34	12,800	18,394,583,040
[9046]	26/10/14	2,340	2,347	2,330	2,333	-13.0	-0.55	10,800	18,457,876,480
[9046]	26/10/13	2,331	2,365	2,331	2,346	+13.0	+0.56	11,900	18,560,729,088
[9046]	26/10/09	2,318	2,338	2,305	2,333	+11.0	+0.47	18,600	18,457,876,480
[9046]	26/10/08	2,333	2,337	2,320	2,322	-13.0	-0.56	20,700	18,370,848,768
[9046]	26/10/07	2,341	2,344	2,334	2,335	-12.0	-0.51	8,200	18,473,701,376
[9046]	26/10/06	2,346	2,373	2,344	2,347	0	+0.00	13,600	18,568,640,512
[9046]	26/10/05	2,355	2,359	2,347	2,347	-23.0	-0.97	18,800	18,568,640,512
[9046]	26/10/02	2,377	2,387	2,370	2,370	-12.0	-0.50	8,200	18,750,607,360
[9046]	26/10/01	2,390	2,406	2,370	2,382	-12.0	-0.50	14,100	18,845,548,544
[9046]	26/09/30	2,401	2,414	2,375	2,394	-6.0	-0.25	19,600	18,940,487,680
[9046]	26/09/29	2,426	2,434	2,400	2,400	-65.0	-2.64	27,300	18,987,958,272
[9046]	26/09/28	2,474	2,487	2,439	2,465	-9.0	-0.36	35,900	19,502,215,168
[9046]	26/09/25	2,470	2,488	2,465	2,474	+9.0	+0.37	11,300	19,573,420,032
[9046]	26/09/24	2,497	2,497	2,465	2,465	0	+0.00	19,100	19,502,215,168
[9046]	26/09/18	2,480	2,493	2,465	2,465	-29.0	-1.16	15,100	19,502,215,168
[9046]	26/09/17	2,479	2,500	2,477	2,494	0	+0.00	6,000	19,731,652,608
[9046]	26/09/16	2,482	2,510	2,477	2,494	+8.0	+0.32	5,100	19,731,652,608
[9046]	26/09/15	2,483	2,500	2,478	2,486	+13.0	+0.53	6,500	19,668,359,168
[9046]	26/09/14	2,475	2,485	2,469	2,473	+8.0	+0.32	4,000	19,565,508,608
[9046]	26/09/11	2,463	2,483	2,463	2,465	+1.0	+0.04	8,500	19,502,215,168
[9046]	26/09/10	2,466	2,481	2,462	2,464	-2.0	-0.08	6,400	19,494,303,744
[9046]	26/09/09	2,473	2,490	2,464	2,466	-7.0	-0.28	7,700	19,510,126,592
[9046]	26/09/08	2,471	2,487	2,466	2,473	+9.0	+0.37	5,800	19,565,508,608
[9046]	26/09/07	2,506	2,506	2,462	2,464	-12.0	-0.48	16,700	19,494,303,744
[9046]	26/09/04	2,486	2,501	2,476	2,476	-32.0	-1.28	5,200	19,589,242,880
[9046]	26/09/03	2,465	2,508	2,465	2,508	+40.0	+1.62	17,100	19,842,416,640
[9046]	26/09/02	2,471	2,474	2,462	2,468	-3.0	-0.12	8,900	19,525,949,440
[9046]	26/09/01	2,474	2,486	2,471	2,471	-3.0	-0.12	5,800	19,549,683,712
[9046]	26/08/31	2,476	2,499	2,474	2,474	-2.0	-0.08	8,100	19,573,420,032
[9046]	26/08/28	2,480	2,493	2,476	2,476	-16.0	-0.64	9,300	19,589,242,880
[9046]	26/08/27	2,506	2,506	2,483	2,492	-1.0	-0.04	6,600	19,715,829,760
[9046]	26/08/26	2,475	2,494	2,475	2,493	-2.0	-0.08	4,600	19,723,741,184
[9046]	26/08/25	2,466	2,495	2,466	2,495	+33.0	+1.34	2,800	19,739,564,032
[9046]	26/08/24	2,475	2,510	2,462	2,462	-13.0	-0.53	9,700	19,478,478,848
[9046]	26/08/21	2,459	2,493	2,454	2,475	+14.0	+0.57	9,200	19,581,331,456
[9046]	26/08/20	2,460	2,479	2,452	2,461	-2.0	-0.08	2,300	19,470,567,424
[9046]	26/08/19	2,469	2,495	2,460	2,463	-12.0	-0.48	10,900	19,486,392,320
[9046]	26/08/18	2,497	2,499	2,475	2,475	-3.0	-0.12	4,400	19,581,331,456
[9046]	26/08/17	2,492	2,498	2,474	2,478	-14	-0.56	5,700	-
[9046]	26/08/14	2,477	2,499	2,462	2,492	+15	+0.61	8,300	-
[9046]	26/08/13	2,470	2,478	2,459	2,477	+32	+1.31	5,800	-
[9046]	26/08/12	2,436	2,465	2,418	2,445	+9	+0.37	5,700	-
[9046]	26/08/10	2,415	2,451	2,415	2,436	+23	+0.95	5,500	-
[9046]	26/08/07	2,434	2,450	2,413	2,413	-19	-0.78	13,300	-
[9046]	26/08/06	2,436	2,465	2,432	2,432	-3	-0.12	6,800	-
[9046]	26/08/05	2,415	2,450	2,415	2,435	+25	+1.04	5,000	-
[9046]	26/08/04	2,430	2,431	2,410	2,410	-20	-0.82	8,600	-
[9046]	26/08/03	2,451	2,497	2,430	2,430	-31	-1.26	8,200	-
[9046]	26/07/31	2,507	2,509	2,460	2,461	-46	-1.83	10,000	-
[9046]	26/07/30	2,504	2,530	2,499	2,507	-18	-0.71	11,400	-
[9046]	26/07/29	2,512	2,525	2,502	2,525	+44	+1.77	5,200	-
[9046]	26/07/28	2,509	2,515	2,481	2,481	-26	-1.04	6,000	-
[9046]	26/07/27	2,513	2,518	2,495	2,507	+3	+0.12	6,100	-
[9046]	26/07/24	2,491	2,515	2,485	2,504	+7	+0.28	7,700	-
[9046]	26/07/23	2,495	2,497	2,476	2,497	+17	+0.69	3,000	-
[9046]	26/07/22	2,473	2,500	2,460	2,480	+20	+0.81	8,000	-
[9046]	26/07/21	2,474	2,474	2,460	2,460	-5	-0.20	3,800	-
[9046]	26/07/17	2,454	2,465	2,444	2,465	+29	+1.19	3,800	-
[9046]	26/07/16	2,435	2,469	2,435	2,436	-15	-0.61	2,400	-
[9046]	26/07/15	2,431	2,467	2,429	2,451	-10	-0.41	3,600	-
[9046]	26/07/14	2,442	2,474	2,442	2,461	+41	+1.69	2,700	-
[9046]	26/07/13	2,418	2,457	2,415	2,420	-4	-0.17	4,800	-
[9046]	26/07/10	2,444	2,444	2,424	2,424	+9	+0.37	2,100	-
[9046]	26/07/09	2,416	2,438	2,415	2,415	-1	-0.04	1,600	-
[9046]	26/07/08	2,421	2,435	2,416	2,416	-4	-0.17	4,600	-
[9046]	26/07/07	2,430	2,453	2,420	2,420	-17	-0.70	6,300	-
[9046]	26/07/06	2,444	2,445	2,426	2,437	+25	+1.04	4,900	-
[9046]	26/07/03	2,416	2,455	2,412	2,412	-25	-1.03	3,800	-
[9046]	26/07/02	2,407	2,437	2,407	2,437	+59	+2.48	7,200	-
[9046]	26/07/01	2,431	2,431	2,378	2,378	-24	-1.00	4,800	-
[9046]	26/06/30	2,431	2,436	2,402	2,402	-28	-1.15	5,000	-
[9046]	26/06/29	2,387	2,430	2,387	2,430	+28	+1.17	8,900	-
[9046]	26/06/26	2,387	2,420	2,383	2,402	+15	+0.63	5,300	-
[9046]	26/06/25	2,418	2,418	2,386	2,387	-8	-0.33	3,800	-
[9046]	26/06/24	2,376	2,408	2,376	2,395	+17	+0.71	6,300	-
[9046]	26/06/23	2,400	2,409	2,360	2,378	-22	-0.92	5,700	-
[9046]	26/06/22	2,394	2,425	2,394	2,400	-25	-1.03	3,800	-
[9046]	26/06/19	2,432	2,433	2,399	2,425	+37	+1.55	11,200	-
[9046]	26/06/18	2,431	2,431	2,380	2,388	-43	-1.77	11,800	-
[9046]	26/06/17	2,407	2,433	2,399	2,431	-1	-0.04	4,400	-
[9046]	26/06/16	2,397	2,433	2,381	2,432	+35	+1.46	9,500	-
[9046]	26/06/15	2,376	2,397	2,366	2,397	+21	+0.88	6,400	-
[9046]	26/06/12	2,383	2,384	2,355	2,376	+17	+0.72	5,700	-
[9046]	26/06/11	2,368	2,387	2,357	2,359	-22	-0.92	7,900	-
[9046]	26/06/10	2,374	2,392	2,374	2,381	+27	+1.15	4,300	-
[9046]	26/06/09	2,355	2,377	2,354	2,354	-2	-0.08	4,000	-
[9046]	26/06/08	2,352	2,381	2,352	2,356	-22	-0.93	7,600	-
[9046]	26/06/05	2,327	2,380	2,327	2,378	+45	+1.93	6,500	-
[9046]	26/06/04	2,345	2,348	2,330	2,333	-12	-0.51	5,600	-
[9046]	26/06/03	2,323	2,345	2,322	2,345	+23	+0.99	5,100	-
[9046]	26/06/02	2,346	2,352	2,322	2,322	-23	-0.98	11,100	-
[9046]	26/06/01	2,364	2,375	2,345	2,345	-16	-0.68	12,000	-
[9046]	26/05/29	2,368	2,391	2,361	2,361	-2	-0.08	8,300	-
[9046]	26/05/28	2,375	2,380	2,363	2,363	-17	-0.71	11,100	-
[9046]	26/05/27	2,390	2,392	2,378	2,380	-10	-0.42	8,300	-
[9046]	26/05/26	2,403	2,415	2,390	2,390	-10	-0.42	8,700	-
[9046]	26/05/25	2,405	2,410	2,400	2,400	-3	-0.12	5,600	-
[9046]	26/05/22	2,411	2,432	2,401	2,403	+1.0	+0.04	3,100	-
[9046]	26/05/21	2,416	2,466	2,402	2,402	-11.0	-0.46	6,600	-
[9046]	26/05/20	2,443	2,443	2,412	2,413	-49.0	-1.99	7,300	-
[9046]	26/05/19	2,433	2,470	2,420	2,462	+35.0	+1.44	16,700	-
[9046]	26/05/18	2,424	2,432	2,415	2,427	+3.0	+0.12	3,400	-
[9046]	26/05/15	2,428	2,428	2,400	2,424	+12.0	+0.50	6,100	-
[9046]	26/05/14	2,411	2,426	2,390	2,412	+1.0	+0.04	6,400	-
[9046]	26/05/13	2,412	2,424	2,400	2,411	0	+0.00	5,700	-
[9046]	26/05/12	2,432	2,432	2,391	2,411	+1.0	+0.04	4,400	-
[9046]	26/05/11	2,390	2,422	2,390	2,410	-2.0	-0.08	8,300	-
[9046]	26/05/08	2,404	2,412	2,377	2,412	-5.0	-0.21	17,500	-
[9046]	26/05/07	2,392	2,429	2,390	2,417	+27.0	+1.13	6,000	-
[9046]	26/05/01	2,386	2,407	2,386	2,390	-8.0	-0.33	8,800	-
[9046]	26/04/30	2,404	2,410	2,380	2,398	-19.0	-0.79	7,100	-
[9046]	26/04/28	2,382	2,417	2,370	2,417	+37.0	+1.55	12,600	-
[9046]	26/04/27	2,382	2,394	2,377	2,380	-4	-0.17	8,100	-
[9046]	26/04/24	2,399	2,407	2,384	2,384	-4	-0.17	6,300	-
[9046]	26/04/23	2,414	2,414	2,386	2,388	-9	-0.38	12,000	-
[9046]	26/04/22	2,416	2,416	2,394	2,397	-19	-0.79	17,300	-
[9046]	26/04/21	2,413	2,439	2,413	2,416	+3	+0.12	5,000	-
[9046]	26/04/20	2,420	2,433	2,411	2,413	-11	-0.45	8,000	-
[9046]	26/04/17	2,430	2,443	2,418	2,424	-21	-0.86	5,300	-
[9046]	26/04/16	2,422	2,446	2,422	2,445	+18	+0.74	6,800	-
[9046]	26/04/15	2,413	2,438	2,405	2,427	+29	+1.21	13,100	-
[9046]	26/04/14	2,418	2,420	2,393	2,398	-11	-0.46	13,600	-
[9046]	26/04/13	2,412	2,437	2,398	2,409	-22	-0.90	16,800	-
[9046]	26/04/10	2,502	2,502	2,430	2,431	-39	-1.58	13,100	-
[9046]	26/04/09	2,490	2,510	2,470	2,470	-25	-1.00	12,900	-
[9046]	26/04/08	2,503	2,508	2,483	2,495	-3	-0.12	12,400	-
[9046]	26/04/07	2,483	2,511	2,482	2,498	+7	+0.28	8,400	-
[9046]	26/04/06	2,468	2,491	2,468	2,491	+1	+0.04	6,200	-
[9046]	26/04/03	2,474	2,512	2,474	2,490	0	0.00	5,600	-
[9046]	26/04/02	2,496	2,511	2,471	2,490	+6	+0.24	24,800	-
[9046]	26/04/01	2,445	2,490	2,444	2,484	+50	+2.05	19,400	-
[9046]	26/03/31	2,436	2,452	2,406	2,434	+18	+0.75	20,400	-
[9046]	26/03/30	2,403	2,434	2,401	2,416	-45	-1.83	98,800	-
[9046]	26/03/27	2,552	2,557	2,454	2,461	-97	-3.79	138,900	-
[9046]	26/03/26	2,554	2,558	2,537	2,558	+8	+0.31	36,000	-
[9046]	26/03/25	2,550	2,550	2,525	2,550	+14	+0.55	43,900	-
[9046]	26/03/24	2,520	2,549	2,520	2,536	+39	+1.56	43,700	-
[9046]	26/03/23	2,519	2,520	2,490	2,497	-21	-0.83	53,100	-
[9046]	26/03/19	2,533	2,534	2,518	2,518	-14	-0.55	42,000	-
[9046]	26/03/18	2,526	2,532	2,515	2,532	+12	+0.48	40,400	-
[9046]	26/03/17	2,524	2,536	2,513	2,520	+19	+0.76	29,000	-
[9046]	26/03/16	2,529	2,529	2,501	2,501	-33	-1.30	48,400	-
[9046]	26/03/13	2,527	2,566	2,527	2,534	-20	-0.78	41,300	-
[9046]	26/03/12	2,560	2,569	2,536	2,554	+44	+1.75	50,200	-
[9046]	26/03/11	2,480	2,519	2,480	2,510	+34	+1.37	10,000	-
[9046]	26/03/10	2,489	2,492	2,473	2,476	+22	+0.90	20,400	-
[9046]	26/03/09	2,465	2,466	2,440	2,454	-30	-1.21	23,200	-
[9046]	26/03/06	2,490	2,500	2,470	2,484	-11	-0.44	12,900	-
[9046]	26/03/05	2,498	2,522	2,492	2,495	+33	+1.34	20,200	-
[9046]	26/03/04	2,483	2,484	2,454	2,462	-31	-1.24	32,000	-
[9046]	26/03/03	2,520	2,520	2,490	2,493	-31	-1.23	27,300	-
[9046]	26/03/02	2,504	2,536	2,500	2,524	-11	-0.43	19,100	-
[9046]	26/02/27	2,526	2,535	2,520	2,535	+26	+1.04	21,500	-
[9046]	26/02/26	2,510	2,528	2,493	2,509	-1	-0.04	65,700	-
[9046]	26/02/25	2,550	2,550	2,510	2,510	-28	-1.10	20,900	-
[9046]	26/02/24	2,555	2,559	2,533	2,538	-17	-0.67	67,500	-
[9046]	26/02/20	2,601	2,601	2,555	2,555	-46	-1.77	24,700	-
[9046]	26/02/19	2,548	2,608	2,535	2,601	+65	+2.56	36,800	-
[9046]	26/02/18	2,556	2,568	2,524	2,536	+26	+1.04	19,400	-
[9046]	26/02/17	2,500	2,569	2,486	2,510	+43	+1.74	46,300	-
[9046]	26/02/16	2,501	2,517	2,466	2,467	-48	-1.91	24,800	-
[9046]	26/02/13	2,492	2,519	2,462	2,515	+20	+0.80	29,200	-
[9046]	26/02/12	2,516	2,517	2,480	2,495	-5	-0.20	49,900	-
[9046]	26/02/10	2,523	2,540	2,496	2,500	-7	-0.28	27,500	-
[9046]	26/02/09	2,541	2,541	2,507	2,507	-1	-0.04	10,100	-
[9046]	26/02/06	2,521	2,526	2,503	2,508	-13	-0.52	5,200	-
[9046]	26/02/05	2,520	2,543	2,510	2,521	+5	+0.20	14,400	-
[9046]	26/02/04	2,462	2,518	2,462	2,516	+50	+2.03	9,500	-
[9046]	26/02/03	2,475	2,491	2,462	2,466	-3	-0.12	15,200	-
[9046]	26/02/02	2,497	2,515	2,469	2,469	-5	-0.20	19,100	-
[9046]	26/01/30	2,514	2,514	2,460	2,474	+2	+0.08	27,400	-
[9046]	26/01/29	2,483	2,488	2,466	2,472	-11	-0.44	29,200	-
[9046]	26/01/28	2,495	2,510	2,480	2,483	-13	-0.52	11,400	-
[9046]	26/01/27	2,518	2,533	2,496	2,496	-23	-0.91	12,000	-
[9046]	26/01/26	2,556	2,560	2,519	2,519	-37	-1.45	18,000	-
[9046]	26/01/23	2,564	2,586	2,556	2,556	-14	-0.54	10,200	-
[9046]	26/01/22	2,533	2,573	2,533	2,570	+55	+2.19	17,500	-
[9046]	26/01/21	2,545	2,550	2,501	2,515	-35	-1.37	16,900	-
[9046]	26/01/20	2,560	2,567	2,542	2,550	-9	-0.35	10,300	-
[9046]	26/01/19	2,582	2,582	2,545	2,559	-5	-0.20	16,100	-
[9046]	26/01/16	2,553	2,564	2,535	2,564	+11	+0.43	10,700	-
[9046]	26/01/15	2,538	2,561	2,538	2,553	+4	+0.16	11,900	-
[9046]	26/01/14	2,550	2,570	2,533	2,549	-1	-0.04	8,000	-
[9046]	26/01/13	2,573	2,573	2,534	2,550	-7	-0.27	13,800	-
[9046]	26/01/09	2,550	2,561	2,550	2,557	+11	+0.43	4,100	-
[9046]	26/01/08	2,559	2,572	2,546	2,546	-13	-0.51	8,700	-
[9046]	26/01/07	2,536	2,569	2,536	2,559	+25	+0.99	17,800	-
[9046]	26/01/06	2,525	2,534	2,501	2,534	+33	+1.32	26,500	-
[9046]	26/01/05	2,499	2,515	2,482	2,501	+24	+0.97	12,100	-
[9046]	25/12/30	2,492	2,500	2,477	2,477	-13	-0.52	10,000	-
[9046]	25/12/29	2,461	2,493	2,454	2,490	+32	+1.30	15,500	-
[9046]	25/12/26	2,436	2,465	2,436	2,458	+13	+0.53	28,500	-
[9046]	25/12/25	2,463	2,468	2,444	2,445	-3	-0.12	19,800	-
[9046]	25/12/24	2,456	2,458	2,448	2,448	-6	-0.24	14,300	-
[9046]	25/12/23	2,448	2,459	2,441	2,454	-4	-0.16	7,300	-
[9046]	25/12/22	2,471	2,471	2,443	2,458	-5	-0.20	17,200	-
[9046]	25/12/19	2,453	2,468	2,441	2,463	+10	+0.41	10,200	-
[9046]	25/12/18	2,443	2,458	2,443	2,453	+14	+0.57	12,700	-
[9046]	25/12/17	2,437	2,443	2,429	2,439	-8	-0.33	6,100	-
[9046]	25/12/16	2,465	2,478	2,445	2,447	-19	-0.77	9,400	-
[9046]	25/12/15	2,425	2,467	2,425	2,466	+46	+1.90	15,400	-
[9046]	25/12/12	2,421	2,430	2,420	2,420	+13	+0.54	8,300	-
[9046]	25/12/11	2,449	2,450	2,407	2,407	-36	-1.47	10,100	-
[9046]	25/12/10	2,448	2,450	2,438	2,443	+8	+0.33	6,800	-
[9046]	25/12/09	2,468	2,468	2,388	2,435	-33	-1.34	18,300	-
[9046]	25/12/08	2,406	2,470	2,406	2,468	+57	+2.36	12,000	-
[9046]	25/12/05	2,429	2,437	2,411	2,411	-25	-1.03	13,400	-
[9046]	25/12/04	2,420	2,442	2,414	2,436	+19	+0.79	13,200	-
[9046]	25/12/03	2,415	2,440	2,409	2,417	-9	-0.37	14,700	-
[9046]	25/12/02	2,438	2,438	2,418	2,426	-12	-0.49	6,400	-
[9046]	25/12/01	2,468	2,468	2,435	2,438	-38	-1.53	11,500	-
[9046]	25/11/28	2,453	2,485	2,443	2,476	+24	+0.98	13,700	-
[9046]	25/11/27	2,470	2,478	2,437	2,452	-21	-0.85	17,600	-
[9046]	25/11/26	2,420	2,475	2,420	2,473	+46	+1.90	29,000	-
[9046]	25/11/25	2,425	2,437	2,408	2,427	+10	+0.41	45,500	-
[9046]	25/11/21	2,400	2,425	2,400	2,417	+9	+0.37	13,500	-
[9046]	25/11/20	2,395	2,410	2,392	2,408	+14	+0.58	26,700	-
[9046]	25/11/19	2,372	2,395	2,370	2,394	+16	+0.67	16,100	-
[9046]	25/11/18	2,379	2,388	2,369	2,378	-2	-0.08	22,000	-
[9046]	25/11/17	2,374	2,389	2,360	2,380	-1	-0.04	14,600	-
[9046]	25/11/14	2,370	2,390	2,370	2,381	-2	-0.08	17,000	-
[9046]	25/11/13	2,375	2,383	2,368	2,383	+27	+1.15	24,500	-
[9046]	25/11/12	2,345	2,373	2,345	2,356	+18	+0.77	19,500	-
[9046]	25/11/11	2,347	2,360	2,338	2,338	-11	-0.47	11,000	-
[9046]	25/11/10	2,355	2,366	2,343	2,349	+13	+0.56	19,700	-
[9046]	25/11/07	2,334	2,353	2,334	2,336	-1	-0.04	9,300	-
[9046]	25/11/06	2,342	2,350	2,331	2,337	+7	+0.30	10,600	-
[9046]	25/11/05	2,345	2,352	2,330	2,330	-8	-0.34	27,600	-
[9046]	25/11/04	2,333	2,347	2,326	2,338	+7	+0.30	22,000	-
[9046]	25/10/31	2,342	2,360	2,327	2,331	-11	-0.47	25,700	-
[9046]	25/10/30	2,373	2,385	2,342	2,342	-131	-5.30	84,700	-
[9046]	25/10/29	2,523	2,523	2,466	2,473	-37	-1.47	41,300	-
[9046]	25/10/28	2,498	2,518	2,489	2,510	-24	-0.95	17,600	-
[9046]	25/10/27	2,494	2,536	2,491	2,534	+56	+2.26	12,200	-
[9046]	25/10/24	2,511	2,512	2,473	2,478	-17	-0.68	6,800	-
[9046]	25/10/23	2,500	2,506	2,482	2,495	-5	-0.20	5,700	-
[9046]	25/10/22	2,486	2,512	2,485	2,500	+16	+0.64	5,300	-
[9046]	25/10/21	2,475	2,484	2,465	2,484	+9	+0.36	4,500	-
[9046]	25/10/20	2,467	2,483	2,454	2,475	+21	+0.86	7,700	-
[9046]	25/10/17	2,450	2,465	2,432	2,454	-3	-0.12	7,300	-
[9046]	25/10/16	2,437	2,458	2,432	2,457	+28	+1.15	5,700	-
[9046]	25/10/15	2,424	2,440	2,421	2,429	+15	+0.62	9,700	-
[9046]	25/10/14	2,420	2,428	2,390	2,414	-4	-0.17	12,600	-
[9046]	25/10/10	2,457	2,457	2,418	2,418	-51	-2.07	12,400	-
[9046]	25/10/09	2,486	2,490	2,460	2,469	-9	-0.36	12,000	-
[9046]	25/10/08	2,472	2,500	2,472	2,478	+7	+0.28	8,200	-
[9046]	25/10/07	2,479	2,494	2,465	2,471	-15	-0.60	20,300	-
[9046]	25/10/06	2,509	2,511	2,463	2,486	+18	+0.73	26,600	-
[9046]	25/10/03	2,464	2,484	2,452	2,468	+19	+0.78	9,200	-
[9046]	25/10/02	2,458	2,494	2,449	2,449	+15	+0.62	23,200	-
[9046]	25/10/01	2,473	2,482	2,434	2,434	-62	-2.48	24,100	-
[9046]	25/09/30	2,490	2,517	2,477	2,496	-10	-0.40	18,300	-
[9046]	25/09/29	2,533	2,550	2,494	2,506	-127	-4.82	79,000	-
[9046]	25/09/26	2,609	2,633	2,580	2,633	0	0.00	31,400	-
[9046]	25/09/25	2,631	2,641	2,618	2,633	+17	+0.65	40,600	-
[9046]	25/09/24	2,619	2,630	2,595	2,616	+21	+0.81	9,500	-
[9046]	25/09/22	2,630	2,635	2,595	2,595	-22	-0.84	17,700	-
[9046]	25/09/19	2,600	2,620	2,590	2,617	+22	+0.85	10,500	-
[9046]	25/09/18	2,576	2,618	2,567	2,595	+27	+1.05	20,400	-
[9046]	25/09/17	2,595	2,595	2,568	2,568	-2	-0.08	10,300	-
[9046]	25/09/16	2,575	2,590	2,565	2,570	-5	-0.19	6,700	-
[9046]	25/09/12	2,569	2,575	2,551	2,575	+2	+0.08	10,600	-
[9046]	25/09/11	2,563	2,594	2,555	2,573	+10	+0.39	7,100	-
[9046]	25/09/10	2,579	2,581	2,560	2,563	-19	-0.74	7,500	-
[9046]	25/09/09	2,598	2,599	2,574	2,582	-8	-0.31	7,400	-
[9046]	25/09/08	2,570	2,598	2,565	2,590	+22	+0.86	13,600	-
[9046]	25/09/05	2,550	2,579	2,500	2,568	+27	+1.06	14,900	-