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
[4848]	26/10/29	1,800	1,813	1,779	1,800	-10.0	-0.55	290,000	62,183,116,800
[4848]	26/10/28	1,854	1,860	1,807	1,810	-41.0	-2.22	58,300	62,528,577,536
[4848]	26/10/27	1,876	1,881	1,851	1,851	-32.0	-1.70	45,000	64,212,070,400
[4848]	26/10/26	1,882	1,899	1,876	1,883	+1.0	+0.05	46,700	65,322,168,320
[4848]	26/10/23	1,894	1,912	1,871	1,882	-11.0	-0.58	46,600	65,287,475,200
[4848]	26/10/22	1,873	1,895	1,873	1,893	+37.0	+1.99	39,900	65,669,070,848
[4848]	26/10/21	1,875	1,881	1,856	1,856	-18.0	-0.96	36,100	64,385,523,712
[4848]	26/10/20	1,885	1,887	1,862	1,874	-10.0	-0.53	35,000	65,009,950,720
[4848]	26/10/19	1,898	1,912	1,875	1,884	-4.0	-0.21	45,600	65,356,857,344
[4848]	26/10/16	1,855	1,895	1,855	1,888	+36.0	+1.94	41,400	65,495,617,536
[4848]	26/10/15	1,836	1,852	1,831	1,852	+10.0	+0.54	59,800	64,246,763,520
[4848]	26/10/14	1,845	1,849	1,813	1,842	+9.0	+0.49	41,100	63,899,856,896
[4848]	26/10/13	1,797	1,833	1,792	1,833	+45.0	+2.52	51,900	63,587,643,392
[4848]	26/10/09	1,804	1,809	1,774	1,788	+14.0	+0.79	53,400	62,026,571,776
[4848]	26/10/08	1,771	1,783	1,743	1,774	+2.0	+0.11	59,600	61,540,904,960
[4848]	26/10/07	1,775	1,779	1,758	1,772	-15.0	-0.84	61,500	61,471,522,816
[4848]	26/10/06	1,775	1,787	1,769	1,787	+12.0	+0.68	53,800	61,991,878,656
[4848]	26/10/05	1,783	1,786	1,757	1,775	-3.0	-0.17	58,300	61,575,593,984
[4848]	26/10/02	1,829	1,829	1,775	1,778	-51.0	-2.79	63,200	61,679,665,152
[4848]	26/10/01	1,811	1,829	1,806	1,829	+3.0	+0.16	50,800	63,448,879,104
[4848]	26/09/30	1,828	1,830	1,811	1,826	-6.0	-0.33	53,500	63,344,807,936
[4848]	26/09/29	1,861	1,872	1,819	1,832	-29.0	-1.56	74,400	63,552,950,272
[4848]	26/09/28	1,874	1,880	1,850	1,861	-21.0	-1.12	57,700	64,558,977,024
[4848]	26/09/25	1,867	1,893	1,864	1,882	+15.0	+0.80	66,600	65,287,475,200
[4848]	26/09/24	1,878	1,887	1,851	1,867	-11.0	-0.59	75,600	64,767,119,360
[4848]	26/09/18	1,932	1,932	1,865	1,878	-52.0	-2.69	103,600	65,148,715,008
[4848]	26/09/17	1,895	1,938	1,895	1,930	+35.0	+1.85	94,900	66,952,617,984
[4848]	26/09/16	1,871	1,908	1,871	1,895	+9.0	+0.48	70,600	65,738,452,992
[4848]	26/09/15	1,874	1,889	1,869	1,886	+26.0	+1.40	73,800	65,661,800,448
[4848]	26/09/14	1,802	1,866	1,802	1,860	+57.0	+3.16	52,600	64,756,600,832
[4848]	26/09/11	1,796	1,818	1,789	1,803	+1.0	+0.06	60,900	62,772,121,600
[4848]	26/09/10	1,775	1,809	1,771	1,802	+15.0	+0.84	58,200	62,737,305,600
[4848]	26/09/09	1,800	1,801	1,775	1,787	-20.0	-1.11	59,900	62,215,077,888
[4848]	26/09/08	1,815	1,825	1,802	1,807	-16.0	-0.88	50,500	62,911,385,600
[4848]	26/09/07	1,845	1,848	1,822	1,823	-22.0	-1.19	49,900	63,468,429,312
[4848]	26/09/04	1,826	1,857	1,821	1,845	+11.0	+0.60	47,100	64,234,369,024
[4848]	26/09/03	1,855	1,868	1,832	1,834	-21.0	-1.13	66,300	63,851,401,216
[4848]	26/09/02	1,887	1,905	1,855	1,855	-45.0	-2.37	67,200	64,582,520,832
[4848]	26/09/01	1,880	1,909	1,880	1,900	+12.0	+0.64	72,200	66,149,216,256
[4848]	26/08/31	1,886	1,902	1,877	1,888	+12.0	+0.64	68,000	65,731,428,352
[4848]	26/08/28	1,867	1,884	1,858	1,876	+9.0	+0.48	75,200	65,313,644,544
[4848]	26/08/27	1,872	1,887	1,859	1,867	-5.0	-0.27	77,100	65,000,308,736
[4848]	26/08/26	1,877	1,898	1,867	1,872	-5.0	-0.27	55,000	65,174,384,640
[4848]	26/08/25	1,881	1,909	1,870	1,877	-4.0	-0.21	69,800	65,348,460,544
[4848]	26/08/24	1,884	1,918	1,879	1,881	-3.0	-0.16	76,700	65,487,720,448
[4848]	26/08/21	1,885	1,900	1,868	1,884	-1.0	-0.05	68,800	65,585,016,832
[4848]	26/08/20	1,894	1,909	1,869	1,885	+22.0	+1.18	108,400	65,619,828,736
[4848]	26/08/19	1,845	1,873	1,837	1,863	+31.0	+1.69	105,800	64,853,975,040
[4848]	26/08/18	1,828	1,844	1,820	1,832	-12.0	-0.65	115,500	63,774,814,208
[4848]	26/08/17	1,860	1,878	1,844	1,844	-12.0	-0.65	106,500	64,192,552,960
[4848]	26/08/14	1,837	1,865	1,831	1,856	+11.0	+0.60	105,500	64,610,291,712
[4848]	26/08/13	1,831	1,857	1,816	1,845	+13.0	+0.71	135,600	64,227,364,864
[4848]	26/08/12	1,767	1,846	1,767	1,832	+56.0	+3.15	232,600	63,774,814,208
[4848]	26/08/10	1,701	1,797	1,688	1,776	+96.0	+5.71	183,100	61,825,368,064
[4848]	26/08/07	1,655	1,682	1,643	1,680	+25.0	+1.51	90,400	58,483,453,952
[4848]	26/08/06	1,639	1,655	1,632	1,655	+16.0	+0.98	78,600	57,613,164,544
[4848]	26/08/05	1,655	1,656	1,634	1,639	-16.0	-0.97	65,300	57,056,178,176
[4848]	26/08/04	1,661	1,661	1,646	1,655	-5.0	-0.30	104,700	57,613,164,544
[4848]	26/08/03	1,714	1,719	1,652	1,660	-68.0	-3.94	108,800	57,787,224,064
[4848]	26/07/31	1,738	1,743	1,714	1,728	-33.0	-1.87	113,500	60,154,408,960
[4848]	26/07/30	1,782	1,793	1,754	1,761	-14.0	-0.79	226,500	61,303,193,600
[4848]	26/07/29	1,725	1,780	1,711	1,775	+63.0	+3.68	158,000	61,790,556,160
[4848]	26/07/28	1,696	1,720	1,686	1,712	+27.0	+1.60	149,000	59,597,426,688
[4848]	26/07/27	1,662	1,685	1,662	1,685	+37.0	+2.25	78,200	58,657,513,472
[4848]	26/07/24	1,637	1,652	1,621	1,648	+3.0	+0.18	55,000	57,369,485,312
[4848]	26/07/23	1,643	1,650	1,637	1,645	-9.0	-0.54	79,200	57,265,049,600
[4848]	26/07/22	1,670	1,670	1,642	1,654	-16.0	-0.96	89,300	57,578,352,640
[4848]	26/07/21	1,660	1,683	1,660	1,670	+27.0	+1.64	135,600	58,135,339,008
[4848]	26/07/17	1,649	1,663	1,635	1,643	+1	+0.06	118,600	-
[4848]	26/07/16	1,641	1,658	1,638	1,642	-4	-0.24	68,700	-
[4848]	26/07/15	1,645	1,653	1,639	1,646	+9	+0.55	92,100	-
[4848]	26/07/14	1,633	1,663	1,633	1,637	+4	+0.24	123,800	-
[4848]	26/07/13	1,608	1,634	1,608	1,633	+31	+1.94	135,300	-
[4848]	26/07/10	1,595	1,610	1,594	1,602	+6	+0.38	89,000	-
[4848]	26/07/09	1,589	1,604	1,583	1,596	+3	+0.19	99,000	-
[4848]	26/07/08	1,578	1,602	1,569	1,593	+23	+1.46	146,400	-
[4848]	26/07/07	1,546	1,577	1,542	1,570	+24	+1.55	115,500	-
[4848]	26/07/06	1,535	1,554	1,535	1,546	+6	+0.39	85,900	-
[4848]	26/07/03	1,536	1,553	1,534	1,540	+9	+0.59	98,000	-
[4848]	26/07/02	1,516	1,538	1,511	1,531	+41	+2.75	154,900	-
[4848]	26/07/01	1,505	1,509	1,490	1,490	-19	-1.26	91,900	-
[4848]	26/06/30	1,506	1,514	1,493	1,509	+1	+0.07	93,800	-
[4848]	26/06/29	1,496	1,512	1,490	1,508	-12	-0.79	403,300	-
[4848]	26/06/26	1,524	1,528	1,514	1,520	+7	+0.46	632,200	-
[4848]	26/06/25	1,530	1,533	1,513	1,513	-2	-0.13	150,900	-
[4848]	26/06/24	1,520	1,534	1,515	1,515	0	0.00	96,000	-
[4848]	26/06/23	1,531	1,531	1,511	1,515	-17	-1.11	134,100	-
[4848]	26/06/22	1,530	1,542	1,527	1,532	+6	+0.39	108,800	-
[4848]	26/06/19	1,544	1,545	1,526	1,526	-10	-0.65	165,200	-
[4848]	26/06/18	1,534	1,550	1,532	1,536	+3	+0.20	83,100	-
[4848]	26/06/17	1,538	1,547	1,529	1,533	+5	+0.33	88,800	-
[4848]	26/06/16	1,553	1,554	1,528	1,528	-15	-0.97	110,700	-
[4848]	26/06/15	1,549	1,560	1,543	1,543	+4	+0.26	94,900	-
[4848]	26/06/12	1,543	1,548	1,534	1,539	-12	-0.77	130,000	-
[4848]	26/06/11	1,543	1,551	1,525	1,551	+15	+0.98	103,300	-
[4848]	26/06/10	1,539	1,560	1,536	1,536	0	0.00	95,700	-
[4848]	26/06/09	1,549	1,557	1,535	1,536	-7	-0.45	99,500	-
[4848]	26/06/08	1,530	1,557	1,530	1,543	-1	-0.06	162,800	-
[4848]	26/06/05	1,522	1,554	1,520	1,544	+29	+1.91	107,000	-
[4848]	26/06/04	1,512	1,522	1,497	1,515	-8	-0.53	130,600	-
[4848]	26/06/03	1,508	1,526	1,481	1,523	+11	+0.73	140,600	-
[4848]	26/06/02	1,507	1,512	1,497	1,512	+1	+0.07	153,300	-
[4848]	26/06/01	1,540	1,540	1,509	1,511	-29	-1.88	140,900	-
[4848]	26/05/29	1,531	1,554	1,527	1,540	+9	+0.59	160,100	-
[4848]	26/05/28	1,528	1,531	1,516	1,531	+9	+0.59	105,000	-
[4848]	26/05/27	1,514	1,522	1,504	1,522	+6	+0.40	97,500	-
[4848]	26/05/26	1,498	1,520	1,492	1,516	+10	+0.66	159,100	-
[4848]	26/05/25	1,527	1,527	1,491	1,506	-11	-0.73	243,800	-
[4848]	26/05/22	1,536	1,536	1,515	1,517	-12	-0.78	174,200	-
[4848]	26/05/21	1,520	1,532	1,520	1,529	+24	+1.59	183,900	-
[4848]	26/05/20	1,539	1,540	1,495	1,505	-24	-1.57	254,100	-
[4848]	26/05/19	1,523	1,543	1,519	1,529	+23	+1.53	173,200	-
[4848]	26/05/18	1,554	1,556	1,503	1,506	-25	-1.63	247,300	-
[4848]	26/05/15	1,535	1,535	1,515	1,531	-18	-1.16	208,200	-
[4848]	26/05/14	1,572	1,572	1,544	1,549	-22	-1.40	157,800	-
[4848]	26/05/13	1,560	1,577	1,560	1,571	+14	+0.90	151,000	-
[4848]	26/05/12	1,566	1,569	1,545	1,557	-14	-0.89	207,400	-
[4848]	26/05/11	1,601	1,606	1,566	1,571	-34	-2.12	207,700	-
[4848]	26/05/08	1,600	1,615	1,595	1,605	+6	+0.38	125,300	-
[4848]	26/05/07	1,610	1,613	1,598	1,599	-8	-0.50	147,100	-
[4848]	26/05/01	1,620	1,620	1,602	1,607	-16	-0.99	116,100	-
[4848]	26/04/30	1,624	1,627	1,613	1,623	-14	-0.86	108,900	-
[4848]	26/04/28	1,624	1,637	1,619	1,637	+20	+1.24	95,000	-
[4848]	26/04/27	1,629	1,629	1,616	1,617	-4	-0.25	80,900	-
[4848]	26/04/24	1,637	1,647	1,621	1,621	-26	-1.58	99,900	-
[4848]	26/04/23	1,665	1,665	1,637	1,647	-28	-1.67	90,800	-
[4848]	26/04/22	1,687	1,691	1,675	1,675	-8	-0.48	50,500	-
[4848]	26/04/21	1,697	1,698	1,678	1,683	-6	-0.36	60,000	-
[4848]	26/04/20	1,703	1,704	1,682	1,689	-6	-0.35	45,500	-
[4848]	26/04/17	1,696	1,705	1,695	1,695	0	0.00	44,600	-
[4848]	26/04/16	1,720	1,726	1,695	1,695	-15	-0.88	68,900	-
[4848]	26/04/15	1,710	1,723	1,703	1,710	+13	+0.77	51,400	-
[4848]	26/04/14	1,706	1,712	1,687	1,697	+5	+0.30	58,800	-
[4848]	26/04/13	1,700	1,706	1,688	1,692	-16	-0.94	59,100	-
[4848]	26/04/10	1,730	1,740	1,703	1,708	-19	-1.10	56,600	-
[4848]	26/04/09	1,744	1,750	1,727	1,727	-14	-0.80	64,000	-
[4848]	26/04/08	1,747	1,750	1,737	1,741	+9	+0.52	90,300	-
[4848]	26/04/07	1,720	1,732	1,713	1,732	+17	+0.99	89,100	-
[4848]	26/04/06	1,708	1,719	1,704	1,715	+11	+0.65	41,900	-
[4848]	26/04/03	1,694	1,706	1,687	1,704	+21	+1.25	55,800	-
[4848]	26/04/02	1,690	1,709	1,678	1,683	-2	-0.12	90,200	-
[4848]	26/04/01	1,679	1,689	1,670	1,685	+30	+1.81	75,100	-
[4848]	26/03/31	1,658	1,676	1,652	1,655	+1	+0.06	66,500	-
[4848]	26/03/30	1,650	1,654	1,635	1,654	-16	-0.96	136,000	-
[4848]	26/03/27	1,662	1,679	1,659	1,670	+9	+0.54	94,800	-
[4848]	26/03/26	1,660	1,665	1,647	1,661	-9	-0.54	57,600	-
[4848]	26/03/25	1,658	1,673	1,650	1,670	+16	+0.97	82,600	-
[4848]	26/03/24	1,643	1,660	1,638	1,654	+34	+2.10	80,500	-
[4848]	26/03/23	1,640	1,640	1,611	1,620	-34	-2.06	163,900	-
[4848]	26/03/19	1,651	1,669	1,650	1,654	-20	-1.19	91,300	-
[4848]	26/03/18	1,668	1,677	1,657	1,674	+18	+1.09	119,600	-
[4848]	26/03/17	1,662	1,665	1,651	1,656	+10	+0.61	75,000	-
[4848]	26/03/16	1,645	1,666	1,638	1,646	+1	+0.06	101,900	-
[4848]	26/03/13	1,649	1,660	1,643	1,645	-7	-0.42	90,600	-
[4848]	26/03/12	1,680	1,680	1,648	1,652	-24	-1.43	92,200	-
[4848]	26/03/11	1,673	1,683	1,668	1,676	+6	+0.36	74,100	-
[4848]	26/03/10	1,671	1,671	1,657	1,670	+19	+1.15	93,400	-
[4848]	26/03/09	1,633	1,658	1,622	1,651	-20	-1.20	131,400	-
[4848]	26/03/06	1,653	1,673	1,649	1,671	+4	+0.24	98,400	-
[4848]	26/03/05	1,653	1,674	1,648	1,667	+43	+2.65	124,100	-
[4848]	26/03/04	1,623	1,635	1,609	1,624	-9	-0.55	189,700	-
[4848]	26/03/03	1,665	1,670	1,631	1,633	-41	-2.45	171,400	-
[4848]	26/03/02	1,684	1,688	1,660	1,674	-13	-0.77	97,800	-
[4848]	26/02/27	1,676	1,687	1,674	1,687	+23	+1.38	97,100	-
[4848]	26/02/26	1,649	1,668	1,644	1,664	+26	+1.59	104,100	-
[4848]	26/02/25	1,631	1,647	1,631	1,638	+7	+0.43	131,700	-
[4848]	26/02/24	1,644	1,648	1,627	1,631	-4	-0.24	129,400	-
[4848]	26/02/20	1,654	1,654	1,633	1,635	-11	-0.67	107,600	-
[4848]	26/02/19	1,660	1,668	1,646	1,646	-11	-0.66	100,800	-
[4848]	26/02/18	1,649	1,665	1,644	1,657	+20	+1.22	69,200	-
[4848]	26/02/17	1,631	1,651	1,622	1,637	+10	+0.61	152,900	-
[4848]	26/02/16	1,689	1,708	1,623	1,627	-80	-4.69	464,300	-
[4848]	26/02/13	1,731	1,731	1,689	1,707	-8	-0.47	120,100	-
[4848]	26/02/12	1,730	1,735	1,715	1,715	-15	-0.87	66,100	-
[4848]	26/02/10	1,723	1,737	1,722	1,730	+7	+0.41	47,000	-
[4848]	26/02/09	1,729	1,729	1,709	1,723	+12	+0.70	52,400	-
[4848]	26/02/06	1,719	1,719	1,703	1,711	-8	-0.47	52,200	-
[4848]	26/02/05	1,716	1,727	1,710	1,719	+12	+0.70	57,200	-
[4848]	26/02/04	1,697	1,714	1,693	1,707	-6	-0.35	59,100	-
[4848]	26/02/03	1,692	1,717	1,690	1,713	+23	+1.36	77,700	-
[4848]	26/02/02	1,698	1,700	1,686	1,690	+7	+0.42	55,500	-
[4848]	26/01/30	1,694	1,695	1,675	1,683	-5	-0.30	49,800	-
[4848]	26/01/29	1,680	1,688	1,663	1,688	+1	+0.06	85,100	-
[4848]	26/01/28	1,687	1,699	1,681	1,687	-11	-0.65	64,000	-
[4848]	26/01/27	1,702	1,715	1,690	1,698	-12	-0.70	86,700	-
[4848]	26/01/26	1,726	1,736	1,700	1,710	-51	-2.90	171,000	-
[4848]	26/01/23	1,746	1,773	1,733	1,761	+53	+3.10	252,900	-
[4848]	26/01/22	1,689	1,712	1,686	1,708	+27	+1.61	74,200	-
[4848]	26/01/21	1,680	1,684	1,668	1,681	-5	-0.30	87,800	-
[4848]	26/01/20	1,694	1,699	1,683	1,686	-8	-0.47	69,000	-
[4848]	26/01/19	1,697	1,700	1,683	1,694	+2	+0.12	73,100	-
[4848]	26/01/16	1,715	1,716	1,684	1,692	-28	-1.63	71,200	-
[4848]	26/01/15	1,710	1,725	1,703	1,720	+10	+0.58	61,500	-
[4848]	26/01/14	1,686	1,716	1,685	1,710	+16	+0.94	71,200	-
[4848]	26/01/13	1,714	1,716	1,685	1,694	-11	-0.65	120,300	-
[4848]	26/01/09	1,696	1,713	1,696	1,705	+3	+0.18	56,300	-
[4848]	26/01/08	1,698	1,704	1,691	1,702	+1	+0.06	45,100	-
[4848]	26/01/07	1,682	1,712	1,675	1,701	+26	+1.55	133,700	-
[4848]	26/01/06	1,657	1,676	1,657	1,675	+19	+1.15	90,200	-
[4848]	26/01/05	1,677	1,681	1,649	1,656	-12	-0.72	139,800	-
[4848]	25/12/30	1,684	1,685	1,662	1,668	-16	-0.95	76,600	-
[4848]	25/12/29	1,652	1,684	1,650	1,684	-22	-1.29	371,900	-
[4848]	25/12/26	1,703	1,714	1,702	1,706	+7	+0.41	450,200	-
[4848]	25/12/25	1,692	1,701	1,685	1,699	+19	+1.13	184,500	-
[4848]	25/12/24	1,692	1,695	1,680	1,680	-12	-0.71	92,200	-
[4848]	25/12/23	1,676	1,692	1,674	1,692	+17	+1.01	137,400	-
[4848]	25/12/22	1,684	1,689	1,670	1,675	-7	-0.42	223,300	-
[4848]	25/12/19	1,670	1,689	1,670	1,682	+2	+0.12	121,100	-
[4848]	25/12/18	1,669	1,682	1,662	1,680	+18	+1.08	82,700	-
[4848]	25/12/17	1,676	1,676	1,661	1,662	-14	-0.84	76,500	-
[4848]	25/12/16	1,687	1,688	1,670	1,676	-6	-0.36	97,400	-
[4848]	25/12/15	1,671	1,682	1,668	1,682	+17	+1.02	103,400	-
[4848]	25/12/12	1,653	1,669	1,653	1,665	+25	+1.52	80,100	-
[4848]	25/12/11	1,657	1,658	1,637	1,640	-15	-0.91	125,300	-
[4848]	25/12/10	1,658	1,662	1,654	1,655	+5	+0.30	65,600	-
[4848]	25/12/09	1,673	1,673	1,650	1,650	-22	-1.32	127,300	-
[4848]	25/12/08	1,665	1,673	1,662	1,672	+15	+0.91	72,600	-
[4848]	25/12/05	1,675	1,675	1,657	1,657	-14	-0.84	90,400	-
[4848]	25/12/04	1,678	1,679	1,666	1,671	+6	+0.36	67,600	-
[4848]	25/12/03	1,675	1,676	1,660	1,665	-4	-0.24	87,100	-
[4848]	25/12/02	1,689	1,691	1,658	1,669	-20	-1.18	153,600	-
[4848]	25/12/01	1,726	1,727	1,688	1,689	-24	-1.40	113,100	-
[4848]	25/11/28	1,702	1,716	1,702	1,713	+7	+0.41	78,000	-
[4848]	25/11/27	1,700	1,714	1,697	1,706	0	0.00	65,400	-
[4848]	25/11/26	1,702	1,713	1,696	1,706	+15	+0.89	80,700	-
[4848]	25/11/25	1,710	1,712	1,686	1,691	-2	-0.12	77,300	-
[4848]	25/11/21	1,650	1,693	1,650	1,693	+41	+2.48	84,900	-
[4848]	25/11/20	1,670	1,670	1,646	1,652	+1	+0.06	67,900	-
[4848]	25/11/19	1,677	1,684	1,647	1,651	-27	-1.61	175,300	-
[4848]	25/11/18	1,703	1,707	1,678	1,678	-31	-1.81	65,800	-
[4848]	25/11/17	1,704	1,710	1,687	1,709	+5	+0.29	95,500	-
[4848]	25/11/14	1,697	1,711	1,692	1,704	+10	+0.59	144,900	-
[4848]	25/11/13	1,713	1,726	1,694	1,694	-21	-1.22	98,800	-
[4848]	25/11/12	1,698	1,729	1,695	1,715	+28	+1.66	91,200	-
[4848]	25/11/11	1,684	1,689	1,673	1,687	+23	+1.38	82,800	-
[4848]	25/11/10	1,757	1,763	1,664	1,664	-31	-1.83	241,200	-
[4848]	25/11/07	1,656	1,697	1,656	1,695	+24	+1.44	132,100	-
[4848]	25/11/06	1,689	1,689	1,668	1,671	-10	-0.59	86,000	-
[4848]	25/11/05	1,690	1,701	1,666	1,681	-17	-1.00	120,200	-
[4848]	25/11/04	1,709	1,710	1,696	1,698	+6	+0.35	97,500	-
[4848]	25/10/31	1,690	1,695	1,679	1,692	+15	+0.89	81,100	-
[4848]	25/10/30	1,685	1,692	1,677	1,677	-8	-0.47	119,800	-
[4848]	25/10/29	1,713	1,726	1,685	1,685	-37	-2.15	103,100	-
[4848]	25/10/28	1,757	1,757	1,719	1,722	-32	-1.82	87,100	-
[4848]	25/10/27	1,749	1,761	1,744	1,754	+10	+0.57	53,100	-
[4848]	25/10/24	1,742	1,744	1,732	1,744	+11	+0.63	35,900	-
[4848]	25/10/23	1,728	1,739	1,722	1,733	+4	+0.23	38,100	-
[4848]	25/10/22	1,736	1,744	1,729	1,729	-6	-0.35	43,100	-
[4848]	25/10/21	1,728	1,735	1,721	1,735	+14	+0.81	22,800	-
[4848]	25/10/20	1,717	1,729	1,705	1,721	+26	+1.53	38,500	-
[4848]	25/10/17	1,703	1,707	1,692	1,695	-8	-0.47	40,800	-
[4848]	25/10/16	1,712	1,715	1,703	1,703	-9	-0.53	47,400	-
[4848]	25/10/15	1,715	1,720	1,710	1,712	+8	+0.47	34,300	-
[4848]	25/10/14	1,703	1,722	1,696	1,704	-20	-1.16	92,200	-
[4848]	25/10/10	1,721	1,724	1,708	1,724	-13	-0.75	54,300	-
[4848]	25/10/09	1,745	1,753	1,723	1,737	+4	+0.23	56,600	-
[4848]	25/10/08	1,750	1,757	1,733	1,733	-12	-0.69	32,800	-
[4848]	25/10/07	1,743	1,749	1,733	1,745	-9	-0.51	49,300	-
[4848]	25/10/06	1,761	1,765	1,740	1,754	+14	+0.80	65,900	-
[4848]	25/10/03	1,729	1,757	1,729	1,740	+20	+1.16	55,800	-
[4848]	25/10/02	1,745	1,750	1,709	1,720	-18	-1.04	69,500	-
[4848]	25/10/01	1,772	1,772	1,736	1,738	-38	-2.14	72,000	-
[4848]	25/09/30	1,795	1,795	1,771	1,776	-17	-0.95	47,500	-
[4848]	25/09/29	1,795	1,806	1,780	1,793	+9	+0.50	70,800	-
[4848]	25/09/26	1,771	1,785	1,768	1,784	+4	+0.22	43,400	-
[4848]	25/09/25	1,779	1,787	1,776	1,780	+1	+0.06	39,000	-
[4848]	25/09/24	1,767	1,786	1,767	1,779	+11	+0.62	53,700	-
[4848]	25/09/22	1,760	1,772	1,760	1,768	+8	+0.45	52,800	-
[4848]	25/09/19	1,779	1,790	1,757	1,760	-19	-1.07	76,500	-
[4848]	25/09/18	1,773	1,785	1,766	1,779	+6	+0.34	43,200	-
[4848]	25/09/17	1,787	1,787	1,764	1,773	-14	-0.78	42,800	-
[4848]	25/09/16	1,775	1,792	1,775	1,787	+19	+1.07	40,800	-
[4848]	25/09/12	1,779	1,780	1,767	1,768	-21	-1.17	51,000	-
[4848]	25/09/11	1,801	1,802	1,772	1,789	-12	-0.67	47,500	-
[4848]	25/09/10	1,811	1,811	1,788	1,801	-1	-0.06	46,000	-
[4848]	25/09/09	1,792	1,805	1,779	1,802	+18	+1.01	64,600	-
[4848]	25/09/08	1,787	1,796	1,778	1,784	+4	+0.22	30,100	-
[4848]	25/09/05	1,769	1,783	1,757	1,780	+11	+0.62	51,600	-