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
[3048]	26/10/30	1,708	1,732	1,707	1,725	+31.0	+1.83	681,500	295,410,958,336
[3048]	26/10/29	1,691	1,694	1,666	1,694	+13.5	+0.80	815,300	290,187,739,136
[3048]	26/10/28	1,700	1,706	1,676	1,681	-22.0	-1.29	567,200	287,875,825,664
[3048]	26/10/27	1,717	1,720	1,690	1,703	-22.0	-1.28	425,200	291,643,392,000
[3048]	26/10/26	1,735	1,740	1,713	1,725	+11.5	+0.67	526,900	295,496,581,120
[3048]	26/10/23	1,739	1,754	1,714	1,714	+6.5	+0.38	523,400	293,612,781,568
[3048]	26/10/22	1,711	1,727	1,700	1,708	-2.5	-0.15	543,000	292,585,275,392
[3048]	26/10/21	1,751	1,754	1,704	1,711	-54.5	-3.09	901,700	293,099,044,864
[3048]	26/10/20	1,772	1,792	1,754	1,766	-1.0	-0.06	547,200	302,432,288,768
[3048]	26/10/19	1,786	1,796	1,757	1,767	-15.5	-0.87	623,200	302,689,189,888
[3048]	26/10/16	1,751	1,783	1,739	1,783	+27.5	+1.57	851,300	305,429,217,280
[3048]	26/10/15	1,718	1,761	1,700	1,756	+56.0	+3.29	1,119,200	300,719,767,552
[3048]	26/10/14	1,691	1,711	1,684	1,700	+21.0	+1.25	947,000	291,129,622,528
[3048]	26/10/13	1,680	1,703	1,653	1,679	+26.5	+1.60	1,021,800	287,618,957,312
[3048]	26/10/09	1,660	1,683	1,617	1,653	+22.0	+1.35	1,387,000	283,080,785,920
[3048]	26/10/08	1,645	1,645	1,612	1,631	-16.5	-1.00	681,400	279,398,842,368
[3048]	26/10/07	1,665	1,666	1,644	1,648	-17.0	-1.02	587,900	282,224,492,544
[3048]	26/10/06	1,641	1,666	1,640	1,665	+24.5	+1.49	571,600	285,221,421,056
[3048]	26/10/05	1,641	1,644	1,626	1,641	-4.0	-0.24	505,500	281,025,740,800
[3048]	26/10/02	1,655	1,665	1,645	1,645	-20.0	-1.20	481,100	281,710,755,840
[3048]	26/10/01	1,673	1,676	1,648	1,665	-12.5	-0.74	628,200	285,221,421,056
[3048]	26/09/30	1,685	1,687	1,652	1,678	-11.0	-0.65	690,700	287,362,088,960
[3048]	26/09/29	1,706	1,716	1,689	1,689	-6.0	-0.35	504,100	289,245,855,744
[3048]	26/09/28	1,730	1,737	1,688	1,695	-40.0	-2.31	820,500	290,273,394,688
[3048]	26/09/25	1,727	1,743	1,725	1,735	+11.0	+0.64	623,200	297,123,512,320
[3048]	26/09/24	1,718	1,745	1,715	1,724	+1.5	+0.09	698,000	295,325,335,552
[3048]	26/09/18	1,751	1,753	1,720	1,723	-37.0	-2.10	1,699,300	295,068,467,200
[3048]	26/09/17	1,756	1,774	1,750	1,760	+4.0	+0.23	393,900	301,404,815,360
[3048]	26/09/16	1,757	1,772	1,755	1,756	0	+0.00	387,200	300,719,800,320
[3048]	26/09/15	1,769	1,772	1,746	1,756	+7.0	+0.40	388,800	300,719,800,320
[3048]	26/09/14	1,721	1,749	1,713	1,749	+40.5	+2.37	492,500	299,606,671,360
[3048]	26/09/11	1,690	1,722	1,690	1,709	+3.5	+0.21	507,900	292,756,553,728
[3048]	26/09/10	1,680	1,707	1,668	1,706	+14.5	+0.86	496,700	292,242,784,256
[3048]	26/09/09	1,700	1,711	1,679	1,692	-20.0	-1.17	587,300	289,759,625,216
[3048]	26/09/08	1,738	1,755	1,709	1,712	-8.5	-0.49	522,400	293,270,323,200
[3048]	26/09/07	1,731	1,745	1,715	1,721	-27.0	-1.54	452,000	294,725,943,296
[3048]	26/09/04	1,743	1,763	1,726	1,748	+4.0	+0.23	429,700	299,349,770,240
[3048]	26/09/03	1,740	1,764	1,729	1,744	-7.0	-0.40	524,000	298,664,787,968
[3048]	26/09/02	1,781	1,788	1,746	1,751	-45.0	-2.51	534,300	299,863,539,712
[3048]	26/09/01	1,774	1,801	1,772	1,796	+15.0	+0.84	589,300	307,569,917,952
[3048]	26/08/31	1,786	1,792	1,763	1,781	-3.0	-0.17	781,500	305,001,136,128
[3048]	26/08/28	1,770	1,784	1,742	1,784	-11.0	-0.61	2,575,600	305,514,872,832
[3048]	26/08/27	1,804	1,826	1,785	1,795	-16.0	-0.88	3,639,000	307,398,672,384
[3048]	26/08/26	1,803	1,823	1,802	1,811	+7.5	+0.42	1,497,400	310,224,322,560
[3048]	26/08/25	1,812	1,817	1,796	1,804	+7.0	+0.39	1,213,000	308,939,948,032
[3048]	26/08/24	1,797	1,808	1,786	1,797	+7.0	+0.39	1,322,900	307,741,163,520
[3048]	26/08/21	1,790	1,815	1,787	1,790	-9.0	-0.50	1,201,800	306,542,411,776
[3048]	26/08/20	1,754	1,799	1,754	1,799	+53.0	+3.04	1,389,900	308,083,687,424
[3048]	26/08/19	1,740	1,754	1,718	1,746	+16.5	+0.95	927,000	299,092,901,888
[3048]	26/08/18	1,714	1,739	1,703	1,730	+14.0	+0.82	952,200	296,267,218,944
[3048]	26/08/17	1,730	1,738	1,716	1,716	-11.0	-0.64	1,099,600	293,869,682,688
[3048]	26/08/14	1,712	1,736	1,708	1,727	+5.5	+0.32	986,100	295,839,105,024
[3048]	26/08/13	1,728	1,736	1,719	1,722	-10.0	-0.58	1,008,200	294,897,221,632
[3048]	26/08/12	1,728	1,736	1,708	1,732	+11.5	+0.67	1,001,400	296,695,365,632
[3048]	26/08/10	1,711	1,730	1,695	1,721	+11.0	+0.64	832,200	294,725,943,296
[3048]	26/08/07	1,702	1,715	1,690	1,710	+22.0	+1.30	776,700	292,842,176,512
[3048]	26/08/06	1,679	1,698	1,670	1,688	+7.0	+0.42	882,600	289,074,610,176
[3048]	26/08/05	1,689	1,702	1,669	1,681	-5.5	-0.33	668,900	287,961,481,216
[3048]	26/08/04	1,735	1,735	1,686	1,687	-50.5	-2.91	777,800	288,988,987,392
[3048]	26/08/03	1,738	1,759	1,719	1,738	-5.5	-0.32	718,600	297,722,871,808
[3048]	26/07/31	1,772	1,785	1,737	1,744	-63.0	-3.49	657,000	298,664,787,968
[3048]	26/07/30	1,848	1,848	1,787	1,807	-31.0	-1.69	742,700	309,453,684,736
[3048]	26/07/29	1,818	1,855	1,791	1,838	+48.0	+2.68	831,700	314,762,526,720
[3048]	26/07/28	1,770	1,796	1,753	1,790	+31.0	+1.76	540,900	306,542,411,776
[3048]	26/07/27	1,738	1,759	1,726	1,759	+40.0	+2.33	518,800	301,233,569,792
[3048]	26/07/24	1,701	1,722	1,698	1,719	+11.5	+0.67	506,700	294,469,074,944
[3048]	26/07/23	1,705	1,716	1,698	1,708	+3.0	+0.18	389,200	292,499,685,376
[3048]	26/07/22	1,697	1,711	1,681	1,705	-10.0	-0.58	508,100	291,985,915,904
[3048]	26/07/21	1,665	1,723	1,665	1,715	+53.5	+3.22	820,500	293,784,059,904
[3048]	26/07/17	1,658.5	1,683.5	1,652.5	1,662.0	+13.5	+0.82	680,600	-
[3048]	26/07/16	1,640.0	1,661.0	1,634.5	1,648.5	+16.0	+0.98	606,400	-
[3048]	26/07/15	1,656.5	1,660.0	1,630.0	1,632.5	-10.5	-0.64	960,000	-
[3048]	26/07/14	1,676.0	1,707.0	1,620.5	1,643.0	+13.5	+0.83	1,644,400	-
[3048]	26/07/13	1,643.5	1,648.0	1,621.5	1,629.5	-11.0	-0.67	617,600	-
[3048]	26/07/10	1,652.0	1,660.0	1,640.5	1,640.5	-11.5	-0.70	452,300	-
[3048]	26/07/09	1,665.5	1,667.0	1,652.0	1,652.0	-14.5	-0.87	399,600	-
[3048]	26/07/08	1,668.0	1,677.0	1,661.5	1,666.5	+2.5	+0.15	376,600	-
[3048]	26/07/07	1,640.0	1,678.0	1,634.0	1,664.0	+28.0	+1.71	533,100	-
[3048]	26/07/06	1,637.0	1,649.5	1,635.5	1,636.0	+2.0	+0.12	439,500	-
[3048]	26/07/03	1,634.0	1,652.5	1,625.5	1,634.0	+21.0	+1.30	497,600	-
[3048]	26/07/02	1,595.0	1,624.0	1,584.0	1,613.0	+7.0	+0.44	697,900	-
[3048]	26/07/01	1,653.0	1,655.0	1,597.0	1,606.0	-47.0	-2.84	720,600	-
[3048]	26/06/30	1,665.0	1,669.0	1,644.0	1,653.0	-4.0	-0.24	410,800	-
[3048]	26/06/29	1,643.0	1,666.5	1,638.0	1,657.0	+19.0	+1.16	526,000	-
[3048]	26/06/26	1,637.0	1,649.5	1,626.0	1,638.0	+8.5	+0.52	342,800	-
[3048]	26/06/25	1,646.0	1,648.0	1,628.0	1,629.5	+1.5	+0.09	349,800	-
[3048]	26/06/24	1,625.5	1,635.0	1,614.0	1,628.0	+2.5	+0.15	355,100	-
[3048]	26/06/23	1,645.0	1,645.0	1,616.5	1,625.5	-20.5	-1.25	467,400	-
[3048]	26/06/22	1,700.0	1,700.0	1,645.0	1,646.0	-55.0	-3.23	443,500	-
[3048]	26/06/19	1,665.0	1,702.0	1,659.0	1,701.0	+35.0	+2.10	719,400	-
[3048]	26/06/18	1,695.0	1,697.0	1,664.0	1,666.0	-35.5	-2.09	466,600	-
[3048]	26/06/17	1,715.0	1,727.0	1,693.5	1,701.5	-0.5	-0.03	274,200	-
[3048]	26/06/16	1,720.0	1,726.0	1,695.5	1,702.0	-31.0	-1.79	453,900	-
[3048]	26/06/15	1,750.0	1,755.0	1,733.0	1,733.0	-19.0	-1.08	450,500	-
[3048]	26/06/12	1,776.5	1,785.5	1,741.5	1,752.0	-34.0	-1.90	475,900	-
[3048]	26/06/11	1,792.0	1,794.5	1,763.0	1,786.0	-2.5	-0.14	366,600	-
[3048]	26/06/10	1,779.0	1,802.0	1,779.0	1,788.5	+25.5	+1.45	295,700	-
[3048]	26/06/09	1,774.0	1,792.0	1,755.0	1,763.0	+1.0	+0.06	336,700	-
[3048]	26/06/08	1,757.5	1,787.0	1,743.0	1,762.0	+6.5	+0.37	466,200	-
[3048]	26/06/05	1,797.0	1,811.5	1,744.5	1,755.5	-38.5	-2.15	453,200	-
[3048]	26/06/04	1,790.0	1,803.5	1,764.0	1,794.0	+4.0	+0.22	405,800	-
[3048]	26/06/03	1,781.0	1,799.0	1,772.0	1,790.0	+9.5	+0.53	299,400	-
[3048]	26/06/02	1,752.0	1,792.0	1,742.0	1,780.5	+28.5	+1.63	513,900	-
[3048]	26/06/01	1,776.0	1,777.0	1,729.5	1,752.0	-26.0	-1.46	414,300	-
[3048]	26/05/29	1,760.0	1,789.0	1,760.0	1,778.0	+21.0	+1.20	426,100	-
[3048]	26/05/28	1,731.0	1,757.0	1,716.5	1,757.0	+32.0	+1.86	339,700	-
[3048]	26/05/27	1,718.0	1,728.0	1,704.0	1,725.0	+5.0	+0.29	298,700	-
[3048]	26/05/26	1,740.0	1,740.0	1,710.0	1,720.0	-22.0	-1.26	386,100	-
[3048]	26/05/25	1,745.0	1,792.5	1,735.5	1,742.0	-18.0	-1.02	791,500	-
[3048]	26/05/22	1,730.0	1,760.0	1,715.0	1,760.0	+27.5	+1.59	378,800	-
[3048]	26/05/21	1,760.0	1,760.0	1,732.5	1,732.5	-33.5	-1.90	479,100	-
[3048]	26/05/20	1,775.0	1,799.5	1,744.5	1,766.0	-6.5	-0.37	521,000	-
[3048]	26/05/19	1,741.5	1,774.5	1,735.5	1,772.5	+39.0	+2.25	446,600	-
[3048]	26/05/18	1,724.0	1,737.0	1,704.5	1,733.5	+10.0	+0.58	451,000	-
[3048]	26/05/15	1,697.0	1,727.5	1,683.0	1,723.5	+36.5	+2.16	590,200	-
[3048]	26/05/14	1,677.5	1,699.0	1,670.0	1,687.0	+7.0	+0.42	353,200	-
[3048]	26/05/13	1,683.0	1,696.0	1,667.0	1,680.0	+10.0	+0.60	579,700	-
[3048]	26/05/12	1,657.5	1,683.0	1,653.0	1,670.0	+12.5	+0.75	668,300	-
[3048]	26/05/11	1,623.0	1,659.5	1,621.5	1,657.5	+40.5	+2.50	726,400	-
[3048]	26/05/08	1,613.5	1,629.5	1,589.0	1,617.0	+13.0	+0.81	603,200	-
[3048]	26/05/07	1,590.5	1,609.5	1,582.0	1,604.0	+4.5	+0.28	672,200	-
[3048]	26/05/01	1,612.0	1,619.5	1,592.5	1,599.5	-21.0	-1.30	371,700	-
[3048]	26/04/30	1,610.0	1,629.0	1,595.0	1,620.5	-1.0	-0.06	548,200	-
[3048]	26/04/28	1,636.5	1,643.0	1,616.0	1,621.5	-1.0	-0.06	1,785,400	-
[3048]	26/04/27	1,612.0	1,636.5	1,610.0	1,622.5	-2.5	-0.15	477,900	-
[3048]	26/04/24	1,645.0	1,650.0	1,622.5	1,625.0	-20.0	-1.22	364,400	-
[3048]	26/04/23	1,648.5	1,659.5	1,641.0	1,645.0	-18.5	-1.11	504,600	-
[3048]	26/04/22	1,685.0	1,689.0	1,661.5	1,663.5	-21.5	-1.28	428,800	-
[3048]	26/04/21	1,720.5	1,724.5	1,680.5	1,685.0	-27.0	-1.58	641,200	-
[3048]	26/04/20	1,736.0	1,741.5	1,701.5	1,712.0	-18.0	-1.04	495,000	-
[3048]	26/04/17	1,725.0	1,738.5	1,722.0	1,730.0	+4.5	+0.26	419,500	-
[3048]	26/04/16	1,742.0	1,750.0	1,725.5	1,725.5	-11.0	-0.63	370,900	-
[3048]	26/04/15	1,742.0	1,759.5	1,735.5	1,736.5	+7.5	+0.43	496,400	-
[3048]	26/04/14	1,755.0	1,765.5	1,722.0	1,729.0	-23.5	-1.34	797,800	-
[3048]	26/04/13	1,777.0	1,803.0	1,746.0	1,752.5	-15.5	-0.88	707,700	-
[3048]	26/04/10	1,813.0	1,829.0	1,740.5	1,768.0	-58.0	-3.18	1,897,200	-
[3048]	26/04/09	1,863.0	1,886.0	1,813.0	1,826.0	-37.0	-1.99	566,200	-
[3048]	26/04/08	1,855.0	1,864.0	1,846.5	1,863.0	+29.5	+1.61	583,200	-
[3048]	26/04/07	1,840.0	1,849.5	1,815.5	1,833.5	+11.5	+0.63	495,800	-
[3048]	26/04/06	1,787.0	1,826.0	1,785.5	1,822.0	+36.5	+2.04	432,700	-
[3048]	26/04/03	1,763.0	1,786.5	1,761.5	1,785.5	+27.5	+1.56	301,700	-
[3048]	26/04/02	1,754.5	1,784.0	1,754.0	1,758.0	+4.0	+0.23	292,700	-
[3048]	26/04/01	1,749.5	1,754.0	1,730.0	1,754.0	+28.5	+1.65	299,100	-
[3048]	26/03/31	1,731.5	1,745.5	1,721.0	1,725.5	-1.5	-0.09	294,600	-
[3048]	26/03/30	1,710.0	1,727.0	1,695.5	1,727.0	-17.0	-0.97	489,900	-
[3048]	26/03/27	1,740.0	1,745.5	1,729.0	1,744.0	+14.5	+0.84	437,700	-
[3048]	26/03/26	1,746.0	1,748.5	1,716.5	1,729.5	-5.0	-0.29	395,700	-
[3048]	26/03/25	1,743.0	1,744.0	1,726.0	1,734.5	+9.5	+0.55	344,200	-
[3048]	26/03/24	1,724.0	1,727.5	1,711.5	1,725.0	+25.0	+1.47	380,100	-
[3048]	26/03/23	1,702.0	1,705.5	1,676.5	1,700.0	-20.5	-1.19	416,700	-
[3048]	26/03/19	1,724.5	1,737.0	1,718.5	1,720.5	-19.5	-1.12	442,800	-
[3048]	26/03/18	1,713.0	1,740.0	1,707.5	1,740.0	+31.0	+1.81	294,600	-
[3048]	26/03/17	1,705.5	1,723.5	1,705.5	1,709.0	-5.0	-0.29	313,800	-
[3048]	26/03/16	1,718.0	1,722.0	1,704.0	1,714.0	-3.5	-0.20	331,600	-
[3048]	26/03/13	1,713.0	1,738.5	1,713.0	1,717.5	-12.5	-0.72	270,500	-
[3048]	26/03/12	1,739.0	1,740.5	1,712.0	1,730.0	-31.5	-1.79	441,100	-
[3048]	26/03/11	1,780.0	1,790.0	1,756.5	1,761.5	-1.5	-0.09	673,800	-
[3048]	26/03/10	1,785.5	1,789.5	1,753.0	1,763.0	+9.5	+0.54	471,900	-
[3048]	26/03/09	1,754.5	1,760.0	1,722.0	1,753.5	+15.5	+0.89	746,400	-
[3048]	26/03/06	1,721.5	1,740.0	1,705.5	1,738.0	+13.0	+0.75	319,400	-
[3048]	26/03/05	1,756.5	1,763.0	1,720.0	1,725.0	+2.0	+0.12	406,500	-
[3048]	26/03/04	1,724.0	1,737.5	1,692.0	1,723.0	-6.5	-0.38	590,700	-
[3048]	26/03/03	1,790.0	1,790.0	1,729.5	1,729.5	-61.5	-3.43	644,000	-
[3048]	26/03/02	1,769.0	1,805.0	1,764.5	1,791.0	-13.5	-0.75	569,800	-
[3048]	26/02/27	1,788.0	1,807.0	1,752.0	1,804.5	+44.0	+2.50	1,120,200	-
[3048]	26/02/26	1,775.0	1,776.0	1,754.5	1,760.5	-38.0	-2.11	2,169,900	-
[3048]	26/02/25	1,780.5	1,808.0	1,777.0	1,798.5	+17.0	+0.95	3,221,200	-
[3048]	26/02/24	1,780.5	1,792.5	1,773.0	1,781.5	+1.0	+0.06	1,874,700	-
[3048]	26/02/20	1,775.0	1,794.5	1,766.0	1,780.5	-3.0	-0.17	1,109,700	-
[3048]	26/02/19	1,780.0	1,801.0	1,758.5	1,783.5	+5.5	+0.31	1,403,900	-
[3048]	26/02/18	1,770.0	1,778.0	1,767.5	1,778.0	+19.5	+1.11	673,500	-
[3048]	26/02/17	1,747.5	1,764.5	1,743.0	1,758.5	+19.5	+1.12	590,800	-
[3048]	26/02/16	1,755.0	1,764.5	1,733.0	1,739.0	-24.5	-1.39	1,034,100	-
[3048]	26/02/13	1,796.5	1,797.0	1,758.5	1,763.5	-21.5	-1.20	923,100	-
[3048]	26/02/12	1,780.5	1,788.5	1,776.0	1,785.0	+10.5	+0.59	1,235,200	-
[3048]	26/02/10	1,758.0	1,781.5	1,753.0	1,774.5	+27.5	+1.57	662,400	-
[3048]	26/02/09	1,767.5	1,767.5	1,739.5	1,747.0	+4.0	+0.23	689,200	-
[3048]	26/02/06	1,756.0	1,760.0	1,729.5	1,743.0	-10.0	-0.57	539,600	-
[3048]	26/02/05	1,760.0	1,771.0	1,744.0	1,753.0	+21.0	+1.21	627,300	-
[3048]	26/02/04	1,735.0	1,747.0	1,728.5	1,732.0	-11.5	-0.66	473,700	-
[3048]	26/02/03	1,730.0	1,745.5	1,718.5	1,743.5	+29.5	+1.72	493,600	-
[3048]	26/02/02	1,730.0	1,735.5	1,710.5	1,714.0	-3.5	-0.20	502,500	-
[3048]	26/01/30	1,717.0	1,718.5	1,699.0	1,717.5	+15.0	+0.88	530,900	-
[3048]	26/01/29	1,701.0	1,712.0	1,685.0	1,702.5	-10.0	-0.58	598,600	-
[3048]	26/01/28	1,745.0	1,745.5	1,712.5	1,712.5	-42.5	-2.42	366,100	-
[3048]	26/01/27	1,753.0	1,760.0	1,740.5	1,755.0	-1.0	-0.06	382,900	-
[3048]	26/01/26	1,765.0	1,773.0	1,751.0	1,756.0	-11.0	-0.62	349,900	-
[3048]	26/01/23	1,756.0	1,773.5	1,754.0	1,767.0	+10.0	+0.57	262,400	-
[3048]	26/01/22	1,768.5	1,777.0	1,756.0	1,757.0	-1.5	-0.09	363,200	-
[3048]	26/01/21	1,767.0	1,776.5	1,750.5	1,758.5	-21.5	-1.21	364,300	-
[3048]	26/01/20	1,759.0	1,788.0	1,754.0	1,780.0	+19.0	+1.08	434,600	-
[3048]	26/01/19	1,763.0	1,787.5	1,751.5	1,761.0	+1.0	+0.06	440,000	-
[3048]	26/01/16	1,758.5	1,766.5	1,743.5	1,760.0	-4.0	-0.23	506,800	-
[3048]	26/01/15	1,773.0	1,789.0	1,745.0	1,764.0	-7.5	-0.42	974,100	-
[3048]	26/01/14	1,720.0	1,801.5	1,692.0	1,771.5	+58.0	+3.38	2,115,200	-
[3048]	26/01/13	1,730.0	1,744.5	1,713.5	1,713.5	+9.0	+0.53	752,100	-
[3048]	26/01/09	1,700.0	1,720.5	1,698.5	1,704.5	+14.0	+0.83	471,200	-
[3048]	26/01/08	1,710.0	1,718.0	1,688.5	1,690.5	-27.5	-1.60	480,900	-
[3048]	26/01/07	1,695.0	1,721.0	1,683.0	1,718.0	+20.0	+1.18	555,100	-
[3048]	26/01/06	1,690.0	1,706.0	1,686.5	1,698.0	+13.5	+0.80	608,100	-
[3048]	26/01/05	1,682.0	1,688.0	1,667.0	1,684.5	+2.5	+0.15	533,600	-
[3048]	25/12/30	1,699.0	1,704.5	1,680.5	1,682.0	-14.5	-0.85	388,300	-
[3048]	25/12/29	1,707.0	1,708.5	1,678.0	1,696.5	-10.5	-0.62	485,300	-
[3048]	25/12/26	1,698.5	1,712.0	1,695.0	1,707.0	+8.5	+0.50	435,600	-
[3048]	25/12/25	1,690.0	1,699.0	1,680.0	1,698.5	+19.0	+1.13	363,000	-
[3048]	25/12/24	1,667.0	1,692.0	1,666.0	1,679.5	+12.5	+0.75	499,700	-
[3048]	25/12/23	1,633.0	1,678.5	1,631.0	1,667.0	+30.5	+1.86	561,400	-
[3048]	25/12/22	1,645.0	1,648.0	1,625.0	1,636.5	-12.0	-0.73	493,000	-
[3048]	25/12/19	1,638.0	1,657.5	1,635.0	1,648.5	+2.0	+0.12	517,800	-
[3048]	25/12/18	1,631.0	1,653.5	1,624.0	1,646.5	+21.0	+1.29	474,200	-
[3048]	25/12/17	1,618.0	1,630.0	1,598.0	1,625.5	-8.5	-0.52	585,200	-
[3048]	25/12/16	1,619.5	1,646.0	1,610.0	1,634.0	+18.5	+1.15	581,800	-
[3048]	25/12/15	1,596.5	1,621.0	1,593.5	1,615.5	+28.0	+1.76	617,200	-
[3048]	25/12/12	1,587.0	1,589.0	1,577.5	1,587.5	+13.5	+0.86	287,200	-
[3048]	25/12/11	1,598.5	1,598.5	1,574.0	1,574.0	-14.0	-0.88	213,200	-
[3048]	25/12/10	1,576.5	1,599.0	1,574.0	1,588.0	+20.0	+1.28	316,600	-
[3048]	25/12/09	1,580.0	1,582.5	1,553.5	1,568.0	-12.0	-0.76	354,900	-
[3048]	25/12/08	1,567.5	1,589.0	1,559.0	1,580.0	+23.0	+1.48	398,800	-
[3048]	25/12/05	1,559.0	1,569.5	1,553.0	1,557.0	-9.5	-0.61	360,100	-
[3048]	25/12/04	1,555.5	1,573.0	1,548.5	1,566.5	+13.5	+0.87	492,500	-
[3048]	25/12/03	1,568.0	1,568.0	1,552.0	1,553.0	-15.5	-0.99	356,500	-
[3048]	25/12/02	1,565.5	1,574.0	1,562.5	1,568.5	+3.5	+0.22	237,000	-
[3048]	25/12/01	1,600.0	1,604.5	1,564.5	1,565.0	-33.5	-2.10	532,200	-
[3048]	25/11/28	1,591.0	1,599.0	1,587.0	1,598.5	+16.5	+1.04	375,600	-
[3048]	25/11/27	1,590.0	1,593.5	1,580.0	1,582.0	-10.0	-0.63	397,400	-
[3048]	25/11/26	1,580.0	1,597.5	1,579.5	1,592.0	+18.0	+1.14	655,200	-
[3048]	25/11/25	1,590.0	1,590.0	1,566.0	1,574.0	-8.0	-0.51	522,300	-
[3048]	25/11/21	1,554.5	1,583.0	1,551.0	1,582.0	+27.5	+1.77	524,600	-
[3048]	25/11/20	1,548.5	1,559.0	1,545.5	1,554.5	+6.5	+0.42	334,000	-
[3048]	25/11/19	1,539.5	1,555.0	1,538.0	1,548.0	+11.0	+0.72	333,900	-
[3048]	25/11/18	1,543.5	1,555.0	1,532.5	1,537.0	-6.0	-0.39	474,800	-
[3048]	25/11/17	1,551.0	1,556.5	1,512.0	1,543.0	-26.5	-1.69	945,900	-
[3048]	25/11/14	1,572.0	1,583.5	1,565.5	1,569.5	-2.5	-0.16	418,500	-
[3048]	25/11/13	1,585.0	1,589.0	1,571.0	1,572.0	-11.5	-0.73	388,000	-
[3048]	25/11/12	1,561.5	1,585.0	1,561.5	1,583.5	+27.0	+1.73	560,500	-
[3048]	25/11/11	1,571.0	1,571.0	1,537.0	1,556.5	-15.0	-0.95	565,000	-
[3048]	25/11/10	1,562.5	1,571.5	1,546.5	1,571.5	+17.0	+1.09	493,700	-
[3048]	25/11/07	1,543.0	1,555.5	1,536.0	1,554.5	+16.5	+1.07	553,000	-
[3048]	25/11/06	1,547.0	1,553.0	1,535.5	1,538.0	-11.0	-0.71	444,300	-
[3048]	25/11/05	1,546.0	1,560.0	1,541.0	1,549.0	+3.5	+0.23	545,200	-
[3048]	25/11/04	1,554.5	1,560.0	1,540.5	1,545.5	-11.0	-0.71	561,600	-
[3048]	25/10/31	1,558.0	1,566.0	1,554.5	1,556.5	+6.0	+0.39	347,800	-
[3048]	25/10/30	1,542.0	1,553.5	1,541.0	1,550.5	+15.5	+1.01	520,800	-
[3048]	25/10/29	1,580.0	1,583.0	1,533.0	1,535.0	-53.0	-3.34	855,400	-
[3048]	25/10/28	1,603.0	1,613.5	1,588.0	1,588.0	-16.0	-1.00	624,300	-
[3048]	25/10/27	1,609.5	1,624.5	1,600.0	1,604.0	-2.0	-0.12	567,200	-
[3048]	25/10/24	1,651.0	1,652.0	1,605.5	1,606.0	-45.0	-2.73	658,400	-
[3048]	25/10/23	1,608.0	1,663.5	1,601.5	1,651.0	+56.5	+3.54	1,013,400	-
[3048]	25/10/22	1,574.5	1,604.5	1,574.5	1,594.5	+23.0	+1.46	651,300	-
[3048]	25/10/21	1,561.5	1,582.0	1,560.5	1,571.5	+6.5	+0.42	505,900	-
[3048]	25/10/20	1,568.5	1,571.5	1,559.0	1,565.0	+5.0	+0.32	395,100	-
[3048]	25/10/17	1,560.5	1,570.0	1,555.0	1,560.0	-7.0	-0.45	510,300	-
[3048]	25/10/16	1,572.0	1,581.5	1,556.0	1,567.0	-10.0	-0.63	538,700	-
[3048]	25/10/15	1,593.0	1,597.0	1,568.5	1,577.0	+1.5	+0.10	699,600	-
[3048]	25/10/14	1,577.5	1,607.0	1,564.0	1,575.5	-6.0	-0.38	1,230,500	-
[3048]	25/10/10	1,644.5	1,650.0	1,581.0	1,581.5	-85.5	-5.13	1,548,700	-
[3048]	25/10/09	1,627.5	1,667.0	1,622.5	1,667.0	+36.0	+2.21	981,700	-
[3048]	25/10/08	1,612.5	1,644.5	1,612.5	1,631.0	+15.0	+0.93	528,400	-
[3048]	25/10/07	1,629.5	1,636.0	1,607.5	1,616.0	-14.5	-0.89	404,500	-
[3048]	25/10/06	1,615.5	1,638.0	1,603.5	1,630.5	+40.0	+2.51	656,000	-
[3048]	25/10/03	1,589.0	1,596.0	1,574.5	1,590.5	+8.0	+0.51	326,100	-
[3048]	25/10/02	1,585.0	1,592.5	1,572.0	1,582.5	-1.5	-0.09	459,300	-
[3048]	25/10/01	1,617.5	1,618.0	1,583.0	1,584.0	-52.0	-3.18	675,700	-
[3048]	25/09/30	1,640.0	1,651.0	1,634.0	1,636.0	-19.0	-1.15	424,100	-
[3048]	25/09/29	1,683.5	1,690.0	1,655.0	1,655.0	-40.5	-2.39	502,800	-
[3048]	25/09/26	1,671.5	1,702.0	1,671.0	1,695.5	+4.5	+0.27	558,200	-
[3048]	25/09/25	1,666.0	1,691.0	1,665.0	1,691.0	+25.0	+1.50	439,800	-
[3048]	25/09/24	1,669.0	1,673.0	1,653.0	1,666.0	-3.0	-0.18	336,000	-
[3048]	25/09/22	1,660.0	1,683.5	1,653.0	1,669.0	+2.0	+0.12	377,000	-
[3048]	25/09/19	1,704.0	1,713.5	1,660.0	1,667.0	-45.5	-2.66	774,000	-
[3048]	25/09/18	1,700.0	1,722.0	1,692.5	1,712.5	+8.5	+0.50	478,200	-
[3048]	25/09/17	1,690.5	1,712.0	1,678.0	1,704.0	+8.0	+0.47	625,900	-
[3048]	25/09/16	1,688.5	1,698.0	1,674.5	1,696.0	+6.0	+0.36	506,700	-
[3048]	25/09/12	1,694.0	1,694.0	1,677.0	1,690.0	+9.0	+0.54	492,200	-
[3048]	25/09/11	1,679.5	1,689.0	1,666.5	1,681.0	-18.0	-1.06	607,000	-
[3048]	25/09/10	1,675.0	1,707.5	1,657.5	1,699.0	+40.0	+2.41	958,500	-
[3048]	25/09/09	1,655.0	1,684.5	1,648.0	1,659.0	+1.5	+0.09	811,300	-
[3048]	25/09/08	1,637.5	1,658.5	1,628.5	1,657.5	+17.5	+1.07	735,000	-
[3048]	25/09/05	1,626.5	1,646.0	1,622.0	1,640.0	+18.5	+1.14	829,000	-