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
[4847]	26/10/29	1,505	1,515	1,469	1,508	+3.0	+0.20	90,600	39,485,554,688
[4847]	26/10/28	1,486	1,530	1,486	1,505	-5.0	-0.33	50,500	39,407,005,696
[4847]	26/10/27	1,489	1,513	1,480	1,510	+21.0	+1.41	74,000	39,537,926,144
[4847]	26/10/26	1,480	1,515	1,478	1,489	+9.0	+0.61	68,000	38,988,058,624
[4847]	26/10/23	1,530	1,541	1,465	1,480	-55.0	-3.58	134,300	38,752,403,456
[4847]	26/10/22	1,491	1,557	1,491	1,535	+46.0	+3.09	163,200	40,192,524,288
[4847]	26/10/21	1,485	1,502	1,457	1,489	-6.0	-0.40	148,100	38,988,058,624
[4847]	26/10/20	1,546	1,546	1,494	1,495	-56.0	-3.61	97,000	39,145,164,800
[4847]	26/10/19	1,559	1,580	1,543	1,551	-12.0	-0.77	86,000	40,611,471,360
[4847]	26/10/16	1,522	1,592	1,521	1,563	+50.0	+3.30	107,400	40,925,679,616
[4847]	26/10/15	1,503	1,526	1,491	1,513	+7.0	+0.46	113,000	39,616,475,136
[4847]	26/10/14	1,529	1,546	1,506	1,506	-37.0	-2.40	106,300	39,433,187,328
[4847]	26/10/13	1,547	1,574	1,489	1,543	-23.0	-1.47	226,800	40,401,997,824
[4847]	26/10/09	1,502	1,566	1,500	1,566	+49.0	+3.23	116,200	41,004,232,704
[4847]	26/10/08	1,501	1,526	1,485	1,517	+16.0	+1.07	61,800	39,721,213,952
[4847]	26/10/07	1,509	1,530	1,496	1,501	+4.0	+0.27	50,300	39,302,266,880
[4847]	26/10/06	1,518	1,520	1,483	1,497	-3.0	-0.20	42,000	39,197,532,160
[4847]	26/10/05	1,483	1,500	1,461	1,500	+28.0	+1.90	60,200	39,276,085,248
[4847]	26/10/02	1,475	1,480	1,461	1,472	0	+0.00	39,300	38,542,929,920
[4847]	26/10/01	1,480	1,493	1,459	1,472	+10.0	+0.68	54,300	38,542,929,920
[4847]	26/09/30	1,490	1,490	1,449	1,462	-17.0	-1.15	63,700	38,281,089,024
[4847]	26/09/29	1,504	1,509	1,467	1,479	-30.0	-1.99	78,300	38,726,217,728
[4847]	26/09/28	1,518	1,525	1,493	1,509	-26.0	-1.69	89,300	39,511,740,416
[4847]	26/09/25	1,535	1,540	1,513	1,535	-4.0	-0.26	65,300	40,192,524,288
[4847]	26/09/24	1,534	1,557	1,530	1,539	+9.0	+0.59	111,000	40,297,263,104
[4847]	26/09/18	1,487	1,533	1,485	1,530	+58.0	+3.94	172,700	40,061,603,840
[4847]	26/09/17	1,441	1,472	1,441	1,472	+25.0	+1.73	166,300	38,542,929,920
[4847]	26/09/16	1,440	1,448	1,425	1,447	+20.0	+1.40	118,100	37,888,327,680
[4847]	26/09/15	1,414	1,434	1,412	1,427	+19.0	+1.35	91,600	37,364,645,888
[4847]	26/09/14	1,385	1,414	1,376	1,408	+30.0	+2.18	71,600	36,867,149,824
[4847]	26/09/11	1,370	1,396	1,362	1,378	-13.0	-0.93	37,100	36,081,627,136
[4847]	26/09/10	1,365	1,403	1,357	1,391	+33.0	+2.43	84,900	36,422,021,120
[4847]	26/09/09	1,378	1,378	1,345	1,358	-20.0	-1.45	84,900	35,557,949,440
[4847]	26/09/08	1,374	1,406	1,374	1,378	+5.0	+0.36	96,200	36,081,627,136
[4847]	26/09/07	1,364	1,380	1,342	1,373	+18.0	+1.33	62,500	35,950,710,784
[4847]	26/09/04	1,356	1,368	1,345	1,355	+18.0	+1.35	67,900	35,479,396,352
[4847]	26/09/03	1,340	1,360	1,320	1,337	-13.0	-0.96	98,000	35,008,081,920
[4847]	26/09/02	1,379	1,384	1,344	1,350	-34.0	-2.46	96,700	35,348,475,904
[4847]	26/09/01	1,388	1,389	1,367	1,384	-2.0	-0.14	36,000	36,238,733,312
[4847]	26/08/31	1,385	1,391	1,372	1,386	-12.0	-0.86	50,800	36,291,100,672
[4847]	26/08/28	1,359	1,400	1,358	1,398	+44.0	+3.25	120,500	36,605,308,928
[4847]	26/08/27	1,341	1,373	1,341	1,354	+4.0	+0.30	58,400	35,453,210,624
[4847]	26/08/26	1,325	1,355	1,324	1,350	+20.0	+1.50	89,700	35,348,475,904
[4847]	26/08/25	1,333	1,350	1,322	1,330	+15.0	+1.14	98,300	34,824,794,112
[4847]	26/08/24	1,321	1,335	1,307	1,315	-4.0	-0.30	46,500	34,432,032,768
[4847]	26/08/21	1,310	1,335	1,307	1,319	+7.0	+0.53	121,700	34,536,771,584
[4847]	26/08/20	1,288	1,313	1,287	1,312	+31.0	+2.42	127,800	34,353,481,728
[4847]	26/08/19	1,294	1,298	1,266	1,281	-13.0	-1.00	110,500	33,541,775,360
[4847]	26/08/18	1,282	1,306	1,278	1,294	+19.0	+1.49	142,700	33,882,169,344
[4847]	26/08/17	1,282	1,298	1,256	1,275	-6.0	-0.47	135,400	33,384,673,280
[4847]	26/08/14	1,261	1,299	1,261	1,281	+8.0	+0.63	128,900	33,541,777,408
[4847]	26/08/13	1,279	1,300	1,251	1,273	+13.0	+1.03	169,200	33,332,305,920
[4847]	26/08/12	1,230	1,276	1,221	1,260	+6.0	+0.48	411,300	32,991,913,984
[4847]	26/08/10	1,235	1,261	1,210	1,254	+18.0	+1.46	328,300	32,834,807,808
[4847]	26/08/07	1,279	1,324	1,205	1,236	-31.0	-2.45	1,808,800	32,363,495,424
[4847]	26/08/06	970	1,282	963	1,267	+267.0	+26.70	1,443,800	33,175,201,792
[4847]	26/08/05	1,010	1,014	996	1,000	-3.0	-0.30	175,900	26,184,058,880
[4847]	26/08/04	1,000	1,010	1,000	1,003	+6.0	+0.60	44,000	26,262,609,920
[4847]	26/08/03	998	1,008	988	997	-3.0	-0.30	46,800	26,105,505,792
[4847]	26/07/31	1,007	1,013	997	1,000	-7.0	-0.70	55,200	26,184,058,880
[4847]	26/07/30	1,012	1,012	1,000	1,007	-6.0	-0.59	33,100	26,367,346,688
[4847]	26/07/29	1,012	1,020	998	1,013	+4.0	+0.40	53,600	26,524,450,816
[4847]	26/07/28	1,008	1,015	1,001	1,009	0	+0.00	21,500	26,419,714,048
[4847]	26/07/27	1,001	1,015	1,000	1,009	+6.0	+0.60	41,800	26,419,714,048
[4847]	26/07/24	1,003	1,014	990	1,003	-10.0	-0.99	80,000	26,262,609,920
[4847]	26/07/23	998	1,015	977	1,013	+37.0	+3.79	119,700	26,524,450,816
[4847]	26/07/22	963	988	962	976	+14.0	+1.46	49,300	25,555,640,320
[4847]	26/07/21	960	969	958	962	+10.0	+1.05	37,700	25,189,064,704
[4847]	26/07/17	960	967	950	952	-8	-0.83	38,900	-
[4847]	26/07/16	965	970	960	960	-3	-0.31	21,700	-
[4847]	26/07/15	968	968	956	963	-1	-0.10	24,200	-
[4847]	26/07/14	959	968	957	964	+8	+0.84	19,000	-
[4847]	26/07/13	960	965	953	956	+2	+0.21	30,600	-
[4847]	26/07/10	951	964	948	954	+2	+0.21	35,500	-
[4847]	26/07/09	951	955	949	952	+3	+0.32	15,600	-
[4847]	26/07/08	954	954	946	949	+2	+0.21	24,500	-
[4847]	26/07/07	960	962	947	947	-4	-0.42	37,300	-
[4847]	26/07/06	963	970	949	951	-16	-1.65	30,400	-
[4847]	26/07/03	956	970	953	967	+17	+1.79	85,600	-
[4847]	26/07/02	937	959	937	950	+17	+1.82	108,900	-
[4847]	26/07/01	931	939	928	933	0	0.00	29,900	-
[4847]	26/06/30	930	944	918	933	+5	+0.54	99,500	-
[4847]	26/06/29	923	930	920	928	-13	-1.38	58,000	-
[4847]	26/06/26	930	941	928	941	+6	+0.64	93,100	-
[4847]	26/06/25	935	935	927	935	+9	+0.97	21,200	-
[4847]	26/06/24	925	933	925	926	+1	+0.11	30,100	-
[4847]	26/06/23	932	932	924	925	-9	-0.96	67,400	-
[4847]	26/06/22	935	942	931	934	+3	+0.32	29,400	-
[4847]	26/06/19	938	942	929	931	-7	-0.75	51,400	-
[4847]	26/06/18	944	944	932	938	-1	-0.11	57,200	-
[4847]	26/06/17	930	946	929	939	+13	+1.40	52,700	-
[4847]	26/06/16	936	938	925	926	-12	-1.28	38,600	-
[4847]	26/06/15	940	947	936	938	-2	-0.21	30,000	-
[4847]	26/06/12	938	940	928	940	+21	+2.29	38,200	-
[4847]	26/06/11	917	923	915	919	-3	-0.33	31,600	-
[4847]	26/06/10	920	929	917	922	-1	-0.11	28,100	-
[4847]	26/06/09	924	930	920	923	0	0.00	40,000	-
[4847]	26/06/08	938	941	920	923	-24	-2.53	78,000	-
[4847]	26/06/05	944	954	940	947	+12	+1.28	51,200	-
[4847]	26/06/04	933	943	920	935	+6	+0.65	88,500	-
[4847]	26/06/03	930	935	925	929	0	0.00	95,900	-
[4847]	26/06/02	942	943	924	929	-12	-1.28	32,200	-
[4847]	26/06/01	943	944	937	941	+3	+0.32	13,900	-
[4847]	26/05/29	939	950	937	938	+1	+0.11	55,400	-
[4847]	26/05/28	932	940	925	937	+7	+0.75	61,900	-
[4847]	26/05/27	929	934	924	930	+3	+0.32	26,600	-
[4847]	26/05/26	933	933	927	927	0	0.00	13,400	-
[4847]	26/05/25	943	943	927	927	-12	-1.28	42,200	-
[4847]	26/05/22	917	939	915	939	+23.0	+2.51	79,900	-
[4847]	26/05/21	909	918	905	916	+8.0	+0.88	22,600	-
[4847]	26/05/20	921	921	904	908	-12.0	-1.30	90,000	-
[4847]	26/05/19	931	933	918	920	-10.0	-1.08	86,000	-
[4847]	26/05/18	925	938	923	930	+8.0	+0.87	107,800	-
[4847]	26/05/15	941	941	919	922	-16.0	-1.71	160,500	-
[4847]	26/05/14	933	949	915	938	-142.0	-13.15	446,800	-
[4847]	26/05/13	1,095	1,098	1,070	1,080	-15.0	-1.37	194,000	-
[4847]	26/05/12	1,064	1,101	1,061	1,095	+35.0	+3.30	172,500	-
[4847]	26/05/11	1,099	1,099	1,000	1,060	+65.0	+6.53	590,600	-
[4847]	26/05/08	975	997	975	995	+17.0	+1.74	33,900	-
[4847]	26/05/07	975	988	970	978	+8.0	+0.82	36,300	-
[4847]	26/05/01	976	977	968	970	-6.0	-0.61	19,200	-
[4847]	26/04/30	983	985	975	976	-9.0	-0.91	18,600	-
[4847]	26/04/28	984	992	984	985	-3.0	-0.30	20,900	-
[4847]	26/04/27	986	994	979	988	+7	+0.71	26,700	-
[4847]	26/04/24	987	989	978	981	-5	-0.51	24,000	-
[4847]	26/04/23	980	989	975	986	+9	+0.92	29,800	-
[4847]	26/04/22	979	988	975	977	-3	-0.31	12,400	-
[4847]	26/04/21	988	989	978	980	-8	-0.81	23,000	-
[4847]	26/04/20	989	992	981	988	-1	-0.10	30,200	-
[4847]	26/04/17	985	993	983	989	+9	+0.92	19,800	-
[4847]	26/04/16	985	990	978	980	+4	+0.41	26,100	-
[4847]	26/04/15	981	985	971	976	+4	+0.41	25,900	-
[4847]	26/04/14	974	978	966	972	+2	+0.21	36,800	-
[4847]	26/04/13	970	970	956	970	-1	-0.10	31,200	-
[4847]	26/04/10	983	983	970	971	-9	-0.92	25,400	-
[4847]	26/04/09	990	990	976	980	-11	-1.11	23,000	-
[4847]	26/04/08	994	1,001	991	991	+1	+0.10	30,900	-
[4847]	26/04/07	987	996	983	990	-1	-0.10	22,100	-
[4847]	26/04/06	989	995	982	991	+17	+1.75	26,700	-
[4847]	26/04/03	980	980	969	974	+1	+0.10	22,500	-
[4847]	26/04/02	982	989	968	973	+2	+0.21	33,000	-
[4847]	26/04/01	968	978	966	971	+19	+2.00	40,800	-
[4847]	26/03/31	950	965	945	952	+5	+0.53	30,400	-
[4847]	26/03/30	949	950	939	947	-21	-2.17	55,800	-
[4847]	26/03/27	964	973	961	968	+3	+0.31	22,200	-
[4847]	26/03/26	981	981	960	965	-11	-1.13	12,200	-
[4847]	26/03/25	981	983	967	976	-1	-0.10	26,000	-
[4847]	26/03/24	962	977	958	977	+24	+2.52	26,600	-
[4847]	26/03/23	960	960	947	953	-27	-2.76	53,500	-
[4847]	26/03/19	993	995	980	980	-23	-2.29	56,100	-
[4847]	26/03/18	1,005	1,005	995	1,003	+6	+0.60	21,800	-
[4847]	26/03/17	1,000	1,005	995	997	-1	-0.10	24,200	-
[4847]	26/03/16	995	1,000	990	998	-1	-0.10	20,100	-
[4847]	26/03/13	993	1,000	993	999	-2	-0.20	20,200	-
[4847]	26/03/12	1,007	1,007	993	1,001	-4	-0.40	31,800	-
[4847]	26/03/11	1,014	1,015	1,005	1,005	-3	-0.30	20,000	-
[4847]	26/03/10	1,021	1,022	1,008	1,008	-2	-0.20	39,500	-
[4847]	26/03/09	1,005	1,020	996	1,010	-13	-1.27	87,000	-
[4847]	26/03/06	1,014	1,028	1,006	1,023	+6	+0.59	48,600	-
[4847]	26/03/05	1,006	1,024	1,005	1,017	+32	+3.25	76,400	-
[4847]	26/03/04	970	997	963	985	+5	+0.51	166,200	-
[4847]	26/03/03	999	1,009	980	980	-17	-1.71	60,000	-
[4847]	26/03/02	991	1,005	978	997	-13	-1.29	282,000	-
[4847]	26/02/27	997	1,024	993	1,010	+20	+2.02	92,500	-
[4847]	26/02/26	972	990	972	990	+19	+1.96	50,400	-
[4847]	26/02/25	970	976	967	971	+4	+0.41	52,800	-
[4847]	26/02/24	966	978	960	967	-4	-0.41	77,700	-
[4847]	26/02/20	964	971	957	971	+4	+0.41	32,900	-
[4847]	26/02/19	961	969	955	967	+5	+0.52	37,900	-
[4847]	26/02/18	965	965	958	962	+5	+0.52	21,000	-
[4847]	26/02/17	973	973	955	957	-15	-1.54	37,200	-
[4847]	26/02/16	960	972	959	972	+13	+1.36	45,800	-
[4847]	26/02/13	981	981	957	959	-22	-2.24	70,500	-
[4847]	26/02/12	990	990	971	981	-11	-1.11	62,900	-
[4847]	26/02/10	971	993	971	992	+19	+1.95	70,800	-
[4847]	26/02/09	979	981	966	973	+8	+0.83	50,800	-
[4847]	26/02/06	957	969	952	965	+5	+0.52	68,800	-
[4847]	26/02/05	950	972	949	960	+20	+2.13	234,400	-
[4847]	26/02/04	952	959	940	940	-21	-2.19	109,900	-
[4847]	26/02/03	958	961	951	961	+10	+1.05	47,800	-
[4847]	26/02/02	960	960	949	951	0	0.00	53,800	-
[4847]	26/01/30	953	955	947	951	-2	-0.21	40,000	-
[4847]	26/01/29	961	961	946	953	-8	-0.83	55,500	-
[4847]	26/01/28	970	970	958	961	-10	-1.03	40,700	-
[4847]	26/01/27	971	972	963	971	+5	+0.52	51,900	-
[4847]	26/01/26	975	978	965	966	-17	-1.73	32,800	-
[4847]	26/01/23	982	988	977	983	+8	+0.82	28,600	-
[4847]	26/01/22	975	980	969	975	+6	+0.62	55,200	-
[4847]	26/01/21	964	970	958	969	-9	-0.92	51,200	-
[4847]	26/01/20	992	992	972	978	-11	-1.11	48,300	-
[4847]	26/01/19	1,001	1,001	986	989	-11	-1.10	35,400	-
[4847]	26/01/16	1,008	1,009	993	1,000	-5	-0.50	57,800	-
[4847]	26/01/15	974	1,005	974	1,005	+29	+2.97	79,800	-
[4847]	26/01/14	977	981	975	976	0	0.00	43,400	-
[4847]	26/01/13	994	994	967	976	-8	-0.81	120,800	-
[4847]	26/01/09	980	986	975	984	+8	+0.82	63,300	-
[4847]	26/01/08	975	982	972	976	+8	+0.83	128,300	-
[4847]	26/01/07	957	972	955	968	+14	+1.47	144,000	-
[4847]	26/01/06	955	959	952	954	+3	+0.32	35,800	-
[4847]	26/01/05	955	962	947	951	-6	-0.63	114,000	-
[4847]	25/12/30	949	958	947	957	+8	+0.84	62,000	-
[4847]	25/12/29	951	956	944	949	-14	-1.45	91,100	-
[4847]	25/12/26	958	966	957	963	+3	+0.31	123,900	-
[4847]	25/12/25	967	968	960	960	-8	-0.83	62,100	-
[4847]	25/12/24	960	970	958	968	+13	+1.36	89,700	-
[4847]	25/12/23	942	959	942	955	+11	+1.17	104,100	-
[4847]	25/12/22	950	953	940	944	-2	-0.21	271,300	-
[4847]	25/12/19	944	955	943	946	-4	-0.42	250,600	-
[4847]	25/12/18	947	951	943	950	+3	+0.32	31,300	-
[4847]	25/12/17	955	955	945	947	-8	-0.84	57,700	-
[4847]	25/12/16	961	964	953	955	-13	-1.34	26,000	-
[4847]	25/12/15	952	968	952	968	+14	+1.47	47,600	-
[4847]	25/12/12	952	960	952	954	+2	+0.21	27,400	-
[4847]	25/12/11	957	958	943	952	-5	-0.52	82,700	-
[4847]	25/12/10	956	961	954	957	+3	+0.31	36,600	-
[4847]	25/12/09	962	964	950	954	-8	-0.83	26,200	-
[4847]	25/12/08	954	963	952	962	+9	+0.94	38,500	-
[4847]	25/12/05	953	958	950	953	-8	-0.83	33,800	-
[4847]	25/12/04	946	961	946	961	+19	+2.02	36,500	-
[4847]	25/12/03	950	950	941	942	-6	-0.63	54,700	-
[4847]	25/12/02	958	958	948	948	-9	-0.94	67,800	-
[4847]	25/12/01	973	973	946	957	-17	-1.75	92,500	-
[4847]	25/11/28	956	975	953	974	+20	+2.10	65,800	-
[4847]	25/11/27	954	957	949	954	+2	+0.21	37,600	-
[4847]	25/11/26	951	957	950	952	+1	+0.11	46,200	-
[4847]	25/11/25	948	954	941	951	+7	+0.74	45,300	-
[4847]	25/11/21	937	947	935	944	+3	+0.32	30,200	-
[4847]	25/11/20	943	952	937	941	+6	+0.64	108,200	-
[4847]	25/11/19	937	949	934	935	-1	-0.11	97,200	-
[4847]	25/11/18	958	958	933	936	-25	-2.60	120,400	-
[4847]	25/11/17	972	972	954	961	-10	-1.03	66,800	-
[4847]	25/11/14	973	982	966	971	-10	-1.02	88,200	-
[4847]	25/11/13	981	985	973	981	+2	+0.20	58,400	-
[4847]	25/11/12	971	986	970	979	+9	+0.93	91,600	-
[4847]	25/11/11	969	977	963	970	-1	-0.10	101,700	-
[4847]	25/11/10	963	971	959	971	+2	+0.21	77,600	-
[4847]	25/11/07	960	969	952	969	+2	+0.21	137,400	-
[4847]	25/11/06	965	980	951	967	-73	-7.02	380,900	-
[4847]	25/11/05	1,046	1,047	1,022	1,040	-6	-0.57	121,900	-
[4847]	25/11/04	1,041	1,054	1,040	1,046	+10	+0.97	54,200	-
[4847]	25/10/31	1,040	1,042	1,031	1,036	+2	+0.19	36,900	-
[4847]	25/10/30	1,022	1,034	1,014	1,034	+12	+1.17	40,400	-
[4847]	25/10/29	1,043	1,043	1,014	1,022	-20	-1.92	75,100	-
[4847]	25/10/28	1,060	1,064	1,041	1,042	-22	-2.07	40,000	-
[4847]	25/10/27	1,059	1,066	1,057	1,064	+7	+0.66	33,700	-
[4847]	25/10/24	1,077	1,077	1,057	1,057	-12	-1.12	61,200	-
[4847]	25/10/23	1,056	1,070	1,049	1,069	+7	+0.66	50,600	-
[4847]	25/10/22	1,042	1,062	1,038	1,062	+22	+2.12	74,800	-
[4847]	25/10/21	1,039	1,044	1,033	1,040	+2	+0.19	37,100	-
[4847]	25/10/20	1,037	1,040	1,026	1,038	+18	+1.76	39,200	-
[4847]	25/10/17	1,022	1,024	1,014	1,020	-10	-0.97	55,500	-
[4847]	25/10/16	1,035	1,037	1,026	1,030	-3	-0.29	38,000	-
[4847]	25/10/15	1,021	1,035	1,021	1,033	+12	+1.18	21,000	-
[4847]	25/10/14	1,010	1,029	1,007	1,021	-19	-1.83	74,900	-
[4847]	25/10/10	1,048	1,048	1,038	1,040	-8	-0.76	22,900	-
[4847]	25/10/09	1,046	1,051	1,039	1,048	+2	+0.19	42,300	-
[4847]	25/10/08	1,045	1,054	1,042	1,046	-4	-0.38	42,100	-
[4847]	25/10/07	1,055	1,057	1,044	1,050	-3	-0.28	42,200	-
[4847]	25/10/06	1,056	1,056	1,036	1,053	+27	+2.63	63,100	-
[4847]	25/10/03	1,018	1,032	1,015	1,026	+8	+0.79	28,200	-
[4847]	25/10/02	1,031	1,034	1,015	1,018	-13	-1.26	55,100	-
[4847]	25/10/01	1,057	1,057	1,030	1,031	-28	-2.64	73,600	-
[4847]	25/09/30	1,076	1,078	1,058	1,059	-24	-2.22	59,100	-
[4847]	25/09/29	1,100	1,112	1,083	1,083	-17	-1.55	25,200	-
[4847]	25/09/26	1,098	1,103	1,093	1,100	+2	+0.18	14,900	-
[4847]	25/09/25	1,103	1,110	1,091	1,098	-1	-0.09	27,800	-
[4847]	25/09/24	1,113	1,118	1,099	1,099	-9	-0.81	36,300	-
[4847]	25/09/22	1,110	1,117	1,103	1,108	0	0.00	22,700	-
[4847]	25/09/19	1,098	1,110	1,085	1,108	+13	+1.19	39,500	-
[4847]	25/09/18	1,080	1,095	1,076	1,095	+17	+1.58	37,900	-
[4847]	25/09/17	1,085	1,089	1,077	1,078	-8	-0.74	20,500	-
[4847]	25/09/16	1,078	1,088	1,074	1,086	+12	+1.12	28,500	-
[4847]	25/09/12	1,075	1,081	1,071	1,074	-7	-0.65	27,000	-
[4847]	25/09/11	1,080	1,084	1,075	1,081	+1	+0.09	11,400	-
[4847]	25/09/10	1,075	1,083	1,075	1,080	+5	+0.47	16,000	-
[4847]	25/09/09	1,082	1,092	1,075	1,075	-7	-0.65	34,900	-
[4847]	25/09/08	1,080	1,090	1,079	1,082	+12	+1.12	34,400	-
[4847]	25/09/05	1,062	1,080	1,062	1,070	+8	+0.75	30,700	-