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
[2849]	26/10/30	5,498	5,498	5,400	5,400	+2.0	+0.04	3,613	-
[2849]	26/10/29	5,439	5,439	5,361	5,398	-80.0	-1.46	4,762	-
[2849]	26/10/28	5,435	5,515	5,435	5,478	-11.0	-0.20	860	-
[2849]	26/10/27	5,550	5,550	5,489	5,489	-64.0	-1.15	1,238	-
[2849]	26/10/26	5,595	5,595	5,546	5,553	+22.0	+0.40	136	-
[2849]	26/10/23	5,650	5,650	5,531	5,531	-21.0	-0.38	66	-
[2849]	26/10/22	5,600	5,600	5,552	5,552	-68.0	-1.21	2,473	-
[2849]	26/10/21	5,700	5,700	5,620	5,620	+20.0	+0.36	145	-
[2849]	26/10/20	5,610	5,610	5,594	5,600	-6.0	-0.11	2,834	-
[2849]	26/10/19	5,610	5,611	5,591	5,606	+6.0	+0.11	53	-
[2849]	26/10/16	5,633	5,633	5,591	5,600	+67.0	+1.21	48	-
[2849]	26/10/15	5,507	5,533	5,507	5,533	+27.0	+0.49	55	-
[2849]	26/10/14	5,581	5,581	5,506	5,506	-32.0	-0.58	722	-
[2849]	26/10/13	5,510	5,548	5,510	5,538	+47.0	+0.86	579	-
[2849]	26/10/09	5,499	5,499	5,478	5,491	+6.0	+0.11	7	-
[2849]	26/10/08	5,499	5,499	5,436	5,485	-13.0	-0.24	529	-
[2849]	26/10/07	5,417	5,500	5,417	5,498	+37.0	+0.68	3,713	-
[2849]	26/10/06	5,416	5,461	5,416	5,461	+40.0	+0.74	6	-
[2849]	26/10/05	5,519	5,519	5,415	5,421	+18.0	+0.33	91	-
[2849]	26/10/02	5,424	5,424	5,400	5,403	-91.0	-1.66	133	-
[2849]	26/10/01	5,457	5,494	5,434	5,494	+11.0	+0.20	22	-
[2849]	26/09/30	5,500	5,500	5,446	5,483	+31.0	+0.57	27	-
[2849]	26/09/29	5,550	5,550	5,450	5,452	-41.0	-0.75	110	-
[2849]	26/09/28	5,605	5,605	5,493	5,493	-52.0	-0.94	380	-
[2849]	26/09/25	5,580	5,580	5,533	5,545	+39.0	+0.71	19	-
[2849]	26/09/24	5,618	5,618	5,500	5,506	-12.0	-0.22	165	-
[2849]	26/09/18	5,620	5,620	5,518	5,518	-11.0	-0.20	78	-
[2849]	26/09/17	5,486	5,529	5,486	5,529	+55.0	+1.00	24	-
[2849]	26/09/16	5,540	5,540	5,465	5,474	-16.0	-0.29	7,889	-
[2849]	26/09/15	5,549	5,549	5,490	5,490	+40.0	+0.73	86	-
[2849]	26/09/14	5,469	5,469	5,430	5,450	+41.0	+0.76	451	-
[2849]	26/09/11	5,454	5,454	5,345	5,409	+17.0	+0.32	214	-
[2849]	26/09/10	5,420	5,420	5,366	5,392	-18.0	-0.33	5	-
[2849]	26/09/09	5,500	5,500	5,410	5,410	-72.0	-1.31	186	-
[2849]	26/09/08	5,590	5,590	5,470	5,482	-33.0	-0.60	9,495	-
[2849]	26/09/07	5,580	5,580	5,515	5,515	-34.0	-0.61	113	-
[2849]	26/09/04	5,680	5,680	5,549	5,549	-31.0	-0.56	142	-
[2849]	26/09/03	5,691	5,691	5,580	5,580	-10.0	-0.18	5,224	-
[2849]	26/09/02	5,699	5,699	5,590	5,590	-97.0	-1.71	9	-
[2849]	26/09/01	5,640	5,687	5,640	5,687	+77.0	+1.37	167	-
[2849]	26/08/31	5,610	5,610	5,610	5,610	-9.0	-0.16	1	-
[2849]	26/08/28	5,580	5,642	5,580	5,619	0	+0.00	59	-
[2849]	26/08/27	5,600	5,640	5,600	5,619	-31.0	-0.55	26	-
[2849]	26/08/26	5,684	5,684	5,650	5,650	+19.0	+0.34	369	-
[2849]	26/08/25	5,570	5,631	5,570	5,631	+41.0	+0.73	22	-
[2849]	26/08/24	5,660	5,660	5,580	5,590	+30.0	+0.54	23	-
[2849]	26/08/21	5,651	5,651	5,560	5,560	+5.0	+0.09	12	-
[2849]	26/08/20	5,600	5,600	5,555	5,555	+48.0	+0.87	81	-
[2849]	26/08/19	5,540	5,556	5,507	5,507	-33.0	-0.60	34	-
[2849]	26/08/18	5,640	5,640	5,540	5,540	-21.0	-0.38	55	-
[2849]	26/08/17	5,630	5,642	5,555	5,561	-69.0	-1.23	45	-
[2849]	26/08/14	5,700	5,700	5,594	5,630	+29.0	+0.52	1,771	-
[2849]	26/08/13	5,611	5,614	5,572	5,601	-10.0	-0.18	43	-
[2849]	26/08/12	5,570	5,611	5,570	5,611	+1.0	+0.02	66	-
[2849]	26/08/10	5,562	5,610	5,550	5,610	+67.0	+1.21	613	-
[2849]	26/08/07	5,465	5,562	5,465	5,543	+41.0	+0.75	246	-
[2849]	26/08/06	5,383	5,502	5,383	5,502	+97.0	+1.79	6,043	-
[2849]	26/08/05	5,397	5,405	5,379	5,405	+9.0	+0.17	35	-
[2849]	26/08/04	5,499	5,499	5,340	5,396	-3.0	-0.06	6,969	-
[2849]	26/08/03	5,569	5,569	5,330	5,399	-70.0	-1.28	4,152	-
[2849]	26/07/31	5,461	5,501	5,429	5,469	-84.0	-1.51	100	-
[2849]	26/07/30	5,527	5,553	5,524	5,553	-74.0	-1.32	146	-
[2849]	26/07/29	5,408	5,627	5,408	5,627	+119.0	+2.16	206	-
[2849]	26/07/28	5,518	5,530	5,489	5,508	-22.0	-0.40	24,840	-
[2849]	26/07/27	5,447	5,530	5,447	5,530	+123.0	+2.27	270	-
[2849]	26/07/24	5,418	5,418	5,373	5,407	+4.0	+0.07	196	-
[2849]	26/07/23	5,422	5,430	5,398	5,403	-48.0	-0.88	25	-
[2849]	26/07/22	5,480	5,480	5,434	5,451	-20.0	-0.37	675	-
[2849]	26/07/21	5,546	5,546	5,470	5,471	+11.0	+0.20	22	-
[2849]	26/07/17	5,390	5,475	5,390	5,460	+18	+0.33	64	-
[2849]	26/07/16	5,518	5,518	5,442	5,442	+24	+0.44	65	-
[2849]	26/07/15	5,480	5,550	5,418	5,418	-39	-0.71	1,887	-
[2849]	26/07/14	5,440	5,457	5,419	5,457	+40	+0.74	1,575	-
[2849]	26/07/13	5,460	5,460	5,410	5,417	-33	-0.61	26	-
[2849]	26/07/10	5,445	5,473	5,426	5,450	-8	-0.15	1,051	-
[2849]	26/07/09	5,558	5,558	5,458	5,458	-76	-1.37	132	-
[2849]	26/07/08	5,531	5,538	5,531	5,534	+3	+0.05	170	-
[2849]	26/07/07	5,501	5,543	5,501	5,531	+3	+0.05	51	-
[2849]	26/07/06	5,563	5,563	5,486	5,528	+65	+1.19	127	-
[2849]	26/07/03	5,484	5,494	5,463	5,463	+40	+0.74	783	-
[2849]	26/07/02	5,423	5,430	5,410	5,423	+100	+1.88	129	-
[2849]	26/07/01	5,380	5,380	5,323	5,323	-34	-0.63	10	-
[2849]	26/06/30	5,359	5,381	5,355	5,357	+13	+0.24	52	-
[2849]	26/06/29	5,345	5,357	5,332	5,344	+25	+0.47	261	-
[2849]	26/06/26	5,347	5,347	5,280	5,319	-29	-0.54	245	-
[2849]	26/06/25	5,350	5,350	5,252	5,348	+9	+0.17	930	-
[2849]	26/06/24	5,290	5,339	5,290	5,339	+57	+1.08	704	-
[2849]	26/06/23	5,277	5,285	5,265	5,282	+6	+0.11	64	-
[2849]	26/06/22	5,195	5,276	5,195	5,276	+11	+0.21	167	-
[2849]	26/06/19	5,278	5,278	5,230	5,265	-13	-0.25	640	-
[2849]	26/06/18	5,200	5,283	5,200	5,278	+24	+0.46	57	-
[2849]	26/06/17	5,202	5,254	5,202	5,254	+52	+1.00	126	-
[2849]	26/06/16	5,250	5,250	5,182	5,202	-17	-0.33	128	-
[2849]	26/06/15	5,230	5,242	5,196	5,219	+4	+0.08	10,358	-
[2849]	26/06/12	5,193	5,215	5,187	5,215	+22	+0.42	97	-
[2849]	26/06/11	5,189	5,193	5,153	5,193	+4	+0.08	60	-
[2849]	26/06/10	5,225	5,225	5,116	5,189	+39	+0.76	130	-
[2849]	26/06/09	5,150	5,150	5,129	5,150	+25	+0.49	150	-
[2849]	26/06/08	5,150	5,199	5,125	5,125	-35	-0.68	538	-
[2849]	26/06/05	5,230	5,230	5,160	5,160	-59	-1.13	203	-
[2849]	26/06/04	5,219	5,219	5,219	5,219	-1	-0.02	8	-
[2849]	26/06/03	5,220	5,220	5,220	5,220	+70	+1.36	8	-
[2849]	26/06/02	5,149	5,154	5,093	5,150	-47	-0.90	274	-
[2849]	26/06/01	5,366	5,366	5,197	5,197	-69	-1.31	355	-
[2849]	26/05/29	5,250	5,268	5,226	5,266	+74	+1.43	72	-
[2849]	26/05/28	5,233	5,233	5,174	5,192	+29	+0.56	289	-
[2849]	26/05/27	5,160	5,170	5,150	5,163	+53	+1.04	27	-
[2849]	26/05/26	5,248	5,248	5,110	5,110	-43	-0.83	292	-
[2849]	26/05/25	5,165	5,165	5,125	5,153	-10	-0.19	93	-
[2849]	26/05/22	5,277	5,277	5,144	5,163	-14.0	-0.27	165	-
[2849]	26/05/21	5,155	5,198	5,155	5,177	-16.0	-0.31	3,031	-
[2849]	26/05/20	5,270	5,270	5,169	5,193	-45.0	-0.86	162	-
[2849]	26/05/19	5,287	5,287	5,207	5,238	+51.0	+0.98	137	-
[2849]	26/05/18	5,200	5,211	5,187	5,187	-19.0	-0.36	284	-
[2849]	26/05/15	5,260	5,260	5,184	5,206	+46.0	+0.89	1,918	-
[2849]	26/05/14	5,299	5,299	5,159	5,160	-6.0	-0.12	260	-
[2849]	26/05/13	5,250	5,250	5,140	5,166	-8.0	-0.15	291	-
[2849]	26/05/12	5,148	5,185	5,148	5,174	+1.0	+0.02	893	-
[2849]	26/05/11	5,120	5,184	5,120	5,173	+48.0	+0.94	296	-
[2849]	26/05/08	5,199	5,199	5,120	5,125	+5.0	+0.10	131	-
[2849]	26/05/07	5,100	5,142	5,079	5,120	+20.0	+0.39	263	-
[2849]	26/05/01	5,220	5,220	5,069	5,100	-20.0	-0.39	498	-
[2849]	26/04/30	5,270	5,270	5,109	5,120	-150.0	-2.85	54	-
[2849]	26/04/28	5,120	5,270	5,120	5,270	+170.0	+3.33	86	-
[2849]	26/04/27	5,130	5,130	5,088	5,100	-30	-0.58	796	-
[2849]	26/04/24	5,234	5,234	5,130	5,130	-27	-0.52	10	-
[2849]	26/04/23	5,140	5,157	5,120	5,157	-90	-1.72	693	-
[2849]	26/04/22	5,317	5,317	5,245	5,247	-64	-1.21	138	-
[2849]	26/04/21	5,328	5,328	5,297	5,311	+9	+0.17	53	-
[2849]	26/04/20	5,398	5,398	5,295	5,302	-4	-0.08	6,280	-
[2849]	26/04/17	5,415	5,415	5,306	5,306	-14	-0.26	2,104	-
[2849]	26/04/16	5,380	5,380	5,310	5,320	+13	+0.24	245	-
[2849]	26/04/15	5,389	5,389	5,289	5,307	+18	+0.34	1,977	-
[2849]	26/04/14	5,314	5,314	5,289	5,289	+8	+0.15	37	-
[2849]	26/04/13	5,369	5,369	5,264	5,281	+12	+0.23	107	-
[2849]	26/04/10	5,445	5,445	5,269	5,269	-76	-1.42	66	-
[2849]	26/04/09	5,478	5,478	5,345	5,345	-33	-0.61	77	-
[2849]	26/04/08	5,600	5,600	5,375	5,378	+89	+1.68	397	-
[2849]	26/04/07	5,253	5,323	5,253	5,289	-7	-0.13	10	-
[2849]	26/04/06	5,288	5,403	5,288	5,296	+8	+0.15	399	-
[2849]	26/04/03	5,460	5,460	5,275	5,288	+28	+0.53	46	-
[2849]	26/04/02	5,375	5,375	5,260	5,260	-16	-0.30	148	-
[2849]	26/04/01	5,248	5,277	5,228	5,276	+77	+1.48	284	-
[2849]	26/03/31	5,168	5,207	5,168	5,199	+33	+0.64	52	-
[2849]	26/03/30	5,213	5,213	5,112	5,166	-47	-0.90	145	-
[2849]	26/03/27	5,159	5,243	5,159	5,213	+34	+0.66	66	-
[2849]	26/03/26	5,209	5,209	5,179	5,179	-25	-0.48	462	-
[2849]	26/03/25	5,114	5,215	5,114	5,204	+90	+1.76	266	-
[2849]	26/03/24	5,175	5,175	5,113	5,114	+39	+0.77	122	-
[2849]	26/03/23	5,046	5,250	5,018	5,075	-71	-1.38	250	-
[2849]	26/03/19	5,205	5,211	5,146	5,146	-114	-2.17	180	-
[2849]	26/03/18	5,222	5,267	5,222	5,260	+38	+0.73	2,217	-
[2849]	26/03/17	5,295	5,295	5,222	5,222	+25	+0.48	77	-
[2849]	26/03/16	5,213	5,213	5,197	5,197	-1	-0.02	373	-
[2849]	26/03/13	5,172	5,233	5,172	5,198	-6	-0.12	3,953	-
[2849]	26/03/12	5,295	5,295	5,188	5,204	-91	-1.72	5,470	-
[2849]	26/03/11	5,262	5,324	5,262	5,295	+43	+0.82	154	-
[2849]	26/03/10	5,340	5,340	5,175	5,252	+37	+0.71	127	-
[2849]	26/03/09	5,162	5,215	5,155	5,215	-47	-0.89	109	-
[2849]	26/03/06	5,213	5,262	5,180	5,262	+49	+0.94	574	-
[2849]	26/03/05	5,395	5,395	5,210	5,213	+17	+0.33	685	-
[2849]	26/03/04	5,397	5,397	5,188	5,196	-226	-4.17	57,503	-
[2849]	26/03/03	5,330	5,422	5,285	5,422	+13	+0.24	5,167	-
[2849]	26/03/02	5,425	5,425	5,386	5,409	-56	-1.02	88	-
[2849]	26/02/27	5,326	5,466	5,326	5,465	+40	+0.74	99	-
[2849]	26/02/26	5,396	5,430	5,396	5,425	+25	+0.46	147	-
[2849]	26/02/25	5,360	5,410	5,360	5,400	+49	+0.92	207	-
[2849]	26/02/24	5,350	5,362	5,320	5,351	+20	+0.38	45	-
[2849]	26/02/20	5,396	5,396	5,327	5,331	-65	-1.20	216	-
[2849]	26/02/19	5,410	5,410	5,328	5,396	+41	+0.77	169	-
[2849]	26/02/18	5,390	5,390	5,327	5,355	+65	+1.23	590	-
[2849]	26/02/17	5,328	5,328	5,286	5,290	+17	+0.32	168	-
[2849]	26/02/16	5,371	5,371	5,273	5,273	-20	-0.38	504	-
[2849]	26/02/13	5,373	5,373	5,289	5,293	-12	-0.23	1,932	-
[2849]	26/02/12	5,405	5,405	5,296	5,305	-1	-0.02	80	-
[2849]	26/02/10	5,239	5,403	5,239	5,306	+73	+1.39	220	-
[2849]	26/02/09	5,172	5,280	5,172	5,233	+61	+1.18	241	-
[2849]	26/02/06	5,289	5,289	5,155	5,172	-17	-0.33	208	-
[2849]	26/02/05	5,198	5,203	5,188	5,189	+61	+1.19	6,526	-
[2849]	26/02/04	5,180	5,180	5,115	5,128	-25	-0.49	843	-
[2849]	26/02/03	5,186	5,186	5,085	5,153	+67	+1.32	162	-
[2849]	26/02/02	5,093	5,112	5,086	5,086	-7	-0.14	34	-
[2849]	26/01/30	5,069	5,093	5,045	5,093	+19	+0.37	490	-
[2849]	26/01/29	5,044	5,074	5,004	5,074	-31	-0.61	10,922	-
[2849]	26/01/28	5,133	5,133	5,089	5,105	-59	-1.14	991	-
[2849]	26/01/27	5,150	5,164	5,130	5,164	0	0.00	150	-
[2849]	26/01/26	5,151	5,164	5,140	5,164	-46	-0.88	169	-
[2849]	26/01/23	5,190	5,218	5,189	5,210	+36	+0.70	189	-
[2849]	26/01/22	5,170	5,192	5,169	5,174	-6	-0.12	311	-
[2849]	26/01/21	5,230	5,230	5,152	5,180	-48	-0.92	304	-
[2849]	26/01/20	5,295	5,295	5,196	5,228	+33	+0.64	1,036	-
[2849]	26/01/19	5,249	5,249	5,182	5,195	-2	-0.04	10,112	-
[2849]	26/01/16	5,230	5,230	5,176	5,197	-19	-0.36	3,175	-
[2849]	26/01/15	5,289	5,289	5,205	5,216	-2	-0.04	2,508	-
[2849]	26/01/14	5,198	5,218	5,195	5,218	+16	+0.31	9,980	-
[2849]	26/01/13	5,225	5,225	5,190	5,202	+24	+0.46	453	-
[2849]	26/01/09	5,199	5,199	5,155	5,178	+9	+0.17	525	-
[2849]	26/01/08	5,174	5,177	5,157	5,169	-6	-0.12	399	-
[2849]	26/01/07	5,160	5,178	5,141	5,175	-10	-0.19	91	-
[2849]	26/01/06	5,199	5,199	5,169	5,185	+21	+0.41	62	-
[2849]	26/01/05	5,200	5,200	5,149	5,164	+18	+0.35	584	-
[2849]	25/12/30	5,268	5,268	5,146	5,146	-23	-0.44	264	-
[2849]	25/12/29	5,240	5,240	5,146	5,169	-14	-0.27	1,279	-
[2849]	25/12/26	5,133	5,183	5,133	5,183	+21	+0.41	128	-
[2849]	25/12/25	5,230	5,230	5,147	5,162	+25	+0.49	84	-
[2849]	25/12/24	5,163	5,171	5,137	5,137	-26	-0.50	125	-
[2849]	25/12/23	5,185	5,237	5,136	5,163	+53	+1.04	258	-
[2849]	25/12/22	5,330	5,330	5,096	5,110	-63	-1.22	401	-
[2849]	25/12/19	5,241	5,241	5,155	5,173	+32	+0.62	59	-
[2849]	25/12/18	5,163	5,163	5,110	5,141	-16	-0.31	733	-
[2849]	25/12/17	5,170	5,170	5,145	5,157	-7	-0.14	101	-
[2849]	25/12/16	5,250	5,250	5,164	5,164	-54	-1.03	136	-
[2849]	25/12/15	5,300	5,300	5,203	5,218	-47	-0.89	2,043	-
[2849]	25/12/12	5,315	5,315	5,230	5,265	+50	+0.96	68	-
[2849]	25/12/11	5,329	5,329	5,200	5,215	-44	-0.84	157	-
[2849]	25/12/10	5,237	5,268	5,237	5,259	+22	+0.42	52	-
[2849]	25/12/09	5,230	5,253	5,230	5,237	+7	+0.13	31	-
[2849]	25/12/08	5,311	5,311	5,210	5,230	+19	+0.36	276	-
[2849]	25/12/05	5,221	5,221	5,196	5,211	-51	-0.97	672	-
[2849]	25/12/04	5,134	5,262	5,134	5,262	+130	+2.53	396	-
[2849]	25/12/03	5,200	5,200	5,115	5,132	-2	-0.04	662	-
[2849]	25/12/02	5,126	5,140	5,116	5,134	+41	+0.81	2,613	-
[2849]	25/12/01	5,190	5,190	5,091	5,093	-42	-0.82	202	-
[2849]	25/11/28	5,190	5,190	5,129	5,135	+4	+0.08	255	-
[2849]	25/11/27	5,130	5,140	5,123	5,131	+1	+0.02	224	-
[2849]	25/11/26	5,066	5,130	5,066	5,130	+80	+1.58	35	-
[2849]	25/11/25	5,085	5,085	5,050	5,050	-10	-0.20	311	-
[2849]	25/11/21	5,098	5,098	5,056	5,060	-18	-0.35	76	-
[2849]	25/11/20	5,258	5,258	5,072	5,078	+50	+0.99	123	-
[2849]	25/11/19	5,082	5,082	5,028	5,028	-1	-0.02	211	-
[2849]	25/11/18	5,200	5,200	5,029	5,029	-82	-1.60	237	-
[2849]	25/11/17	5,191	5,191	5,090	5,111	+20	+0.39	50	-
[2849]	25/11/14	5,059	5,109	5,059	5,091	-42	-0.82	2,058	-
[2849]	25/11/13	5,148	5,148	5,129	5,133	-6	-0.12	85	-
[2849]	25/11/12	5,160	5,160	5,132	5,139	+38	+0.74	28	-
[2849]	25/11/11	5,085	5,127	5,085	5,101	-5	-0.10	481	-
[2849]	25/11/10	5,133	5,133	5,091	5,106	+71	+1.41	72	-
[2849]	25/11/07	5,160	5,160	5,015	5,035	-25	-0.49	58	-
[2849]	25/11/06	5,076	5,078	5,051	5,060	+32	+0.64	136	-
[2849]	25/11/05	5,145	5,145	4,989	5,028	-103	-2.01	295	-
[2849]	25/11/04	5,150	5,184	5,131	5,131	+64	+1.26	3,157	-
[2849]	25/10/31	4,998	5,067	4,981	5,067	+99	+1.99	1,967	-
[2849]	25/10/30	4,943	4,972	4,935	4,968	+25	+0.51	2,758	-
[2849]	25/10/29	4,962	4,971	4,933	4,943	-17	-0.34	1,404	-
[2849]	25/10/28	4,970	4,971	4,960	4,960	-19	-0.38	267	-
[2849]	25/10/27	4,962	4,992	4,962	4,979	+45	+0.91	2,651	-
[2849]	25/10/24	4,924	4,945	4,910	4,934	+29	+0.59	1,074	-
[2849]	25/10/23	4,907	4,910	4,875	4,905	-77	-1.55	3,345	-
[2849]	25/10/22	4,948	4,982	4,948	4,982	+38	+0.77	3,108	-
[2849]	25/10/21	4,970	4,982	4,935	4,944	+3	+0.06	311	-
[2849]	25/10/20	4,901	4,941	4,901	4,941	+130	+2.70	196	-
[2849]	25/10/17	4,755	4,826	4,755	4,811	-14	-0.29	2,081	-
[2849]	25/10/16	4,844	4,844	4,811	4,825	+27	+0.56	141	-
[2849]	25/10/15	4,826	4,826	4,782	4,798	+36	+0.76	3,640	-
[2849]	25/10/14	4,817	4,824	4,744	4,762	-98	-2.02	4,856	-
[2849]	25/10/10	4,903	4,903	4,848	4,860	-30	-0.61	1,268	-
[2849]	25/10/09	4,914	4,914	4,866	4,890	+29	+0.60	613	-
[2849]	25/10/08	4,913	4,918	4,861	4,861	-28	-0.57	246	-
[2849]	25/10/07	4,916	4,916	4,887	4,889	-11	-0.22	286	-
[2849]	25/10/06	4,840	4,917	4,840	4,900	+130	+2.73	694	-
[2849]	25/10/03	4,751	4,778	4,740	4,770	+47	+1.00	1,221	-
[2849]	25/10/02	4,720	4,740	4,692	4,723	+10	+0.21	201	-
[2849]	25/10/01	4,770	4,770	4,709	4,713	-71	-1.48	245	-
[2849]	25/09/30	4,772	4,798	4,766	4,784	+6	+0.13	172	-
[2849]	25/09/29	4,905	4,905	4,778	4,778	-57	-1.18	280	-
[2849]	25/09/26	4,870	4,870	4,815	4,835	+15	+0.31	1,838	-
[2849]	25/09/25	4,814	4,823	4,799	4,820	-3	-0.06	122	-
[2849]	25/09/24	4,819	4,824	4,806	4,823	+7	+0.15	382	-
[2849]	25/09/22	4,827	4,827	4,808	4,816	+59	+1.24	1,992	-
[2849]	25/09/19	4,818	4,835	4,732	4,757	-47	-0.98	283	-
[2849]	25/09/18	4,807	4,810	4,787	4,804	+35	+0.73	580	-
[2849]	25/09/17	4,762	4,773	4,746	4,769	+4	+0.08	1,236	-
[2849]	25/09/16	4,727	4,765	4,727	4,765	+40	+0.85	3,580	-
[2849]	25/09/12	4,735	4,735	4,710	4,725	+54	+1.16	36	-
[2849]	25/09/11	4,730	4,730	4,671	4,671	-11	-0.23	66	-
[2849]	25/09/10	4,725	4,725	4,671	4,682	-7	-0.15	7	-
[2849]	25/09/09	4,749	4,749	4,684	4,689	-22	-0.47	74	-
[2849]	25/09/08	4,690	4,746	4,690	4,711	+22	+0.47	348	-
[2849]	25/09/05	4,694	4,725	4,682	4,689	+24	+0.51	1,010	-