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
[4849]	26/10/29	1,780	1,780	1,713	1,743	-47.0	-2.63	641,100	65,853,140,992
[4849]	26/10/28	1,819	1,824	1,784	1,790	-29.0	-1.59	193,400	67,628,871,680
[4849]	26/10/27	1,810	1,843	1,788	1,819	-2.0	-0.11	202,900	68,724,531,200
[4849]	26/10/26	1,855	1,855	1,813	1,821	-29.0	-1.57	154,900	68,800,094,208
[4849]	26/10/23	1,887	1,891	1,839	1,850	-8.0	-0.43	162,100	69,895,757,824
[4849]	26/10/22	1,842	1,884	1,841	1,858	+21.0	+1.14	165,700	70,198,009,856
[4849]	26/10/21	1,872	1,872	1,827	1,837	-20.0	-1.08	167,800	69,404,598,272
[4849]	26/10/20	1,881	1,884	1,846	1,857	-35.0	-1.85	165,900	70,160,228,352
[4849]	26/10/19	1,882	1,916	1,877	1,892	-8.0	-0.42	202,600	71,482,580,992
[4849]	26/10/16	1,875	1,946	1,868	1,900	+39.0	+2.10	192,600	71,784,833,024
[4849]	26/10/15	1,842	1,861	1,835	1,861	+15.0	+0.81	316,100	70,311,354,368
[4849]	26/10/14	1,826	1,854	1,812	1,846	+34.0	+1.88	193,900	69,744,631,808
[4849]	26/10/13	1,850	1,850	1,793	1,812	-26.0	-1.41	293,600	68,460,064,768
[4849]	26/10/09	1,798	1,838	1,782	1,838	+64.0	+3.61	171,600	69,442,379,776
[4849]	26/10/08	1,763	1,803	1,760	1,774	+51.0	+2.96	301,200	67,024,367,616
[4849]	26/10/07	1,741	1,752	1,709	1,723	-26.0	-1.49	171,900	65,097,510,912
[4849]	26/10/06	1,740	1,752	1,718	1,749	+24.0	+1.39	190,000	66,079,830,016
[4849]	26/10/05	1,740	1,748	1,707	1,725	-30.0	-1.71	304,200	65,173,073,920
[4849]	26/10/02	1,706	1,765	1,700	1,755	+15.0	+0.86	266,100	66,306,519,040
[4849]	26/10/01	1,750	1,759	1,720	1,740	-7.0	-0.40	347,900	65,739,796,480
[4849]	26/09/30	1,750	1,765	1,731	1,747	-14.0	-0.80	363,300	66,004,267,008
[4849]	26/09/29	1,758	1,765	1,689	1,761	+11.0	+0.63	394,200	66,533,208,064
[4849]	26/09/28	1,714	1,770	1,710	1,750	+23.0	+1.33	440,900	66,117,611,520
[4849]	26/09/25	1,713	1,756	1,710	1,727	+14.0	+0.82	394,700	65,248,636,928
[4849]	26/09/24	1,707	1,733	1,702	1,713	-18.0	-1.04	397,600	64,719,695,872
[4849]	26/09/18	1,727	1,746	1,684	1,731	-7.0	-0.40	314,100	65,399,762,944
[4849]	26/09/17	1,721	1,752	1,713	1,738	+17.0	+0.99	394,400	65,664,233,472
[4849]	26/09/16	1,695	1,721	1,679	1,721	+38.0	+2.26	369,700	65,021,947,904
[4849]	26/09/15	1,675	1,683	1,647	1,683	+35.0	+2.12	370,500	63,586,250,752
[4849]	26/09/14	1,606	1,653	1,603	1,648	+45.0	+2.81	348,500	62,263,898,112
[4849]	26/09/11	1,561	1,626	1,561	1,603	+31.0	+1.97	522,000	60,563,730,432
[4849]	26/09/10	1,539	1,597	1,530	1,572	+38.0	+2.48	287,900	59,392,503,808
[4849]	26/09/09	1,550	1,574	1,524	1,534	-30.0	-1.92	283,200	57,956,810,752
[4849]	26/09/08	1,599	1,604	1,562	1,564	-2.0	-0.13	270,500	59,090,251,776
[4849]	26/09/07	1,632	1,632	1,559	1,566	-73.0	-4.45	339,500	59,165,814,784
[4849]	26/09/04	1,645	1,661	1,626	1,639	+17.0	+1.05	267,500	61,923,864,576
[4849]	26/09/03	1,650	1,653	1,610	1,622	-32.0	-1.93	255,900	61,281,579,008
[4849]	26/09/02	1,672	1,681	1,651	1,654	-18.0	-1.08	418,900	62,490,587,136
[4849]	26/09/01	1,700	1,711	1,672	1,672	-33.0	-1.94	327,200	63,170,654,208
[4849]	26/08/31	1,665	1,715	1,660	1,705	+37.0	+2.22	376,700	64,417,443,840
[4849]	26/08/28	1,664	1,690	1,661	1,668	+8.0	+0.48	206,500	63,019,528,192
[4849]	26/08/27	1,650	1,688	1,624	1,660	-22.0	-1.31	416,300	62,717,276,160
[4849]	26/08/26	1,671	1,686	1,667	1,682	+11.0	+0.66	269,300	63,548,469,248
[4849]	26/08/25	1,693	1,706	1,659	1,671	-14.0	-0.83	334,700	63,132,872,704
[4849]	26/08/24	1,634	1,696	1,616	1,685	+91.0	+5.71	461,100	63,661,813,760
[4849]	26/08/21	1,571	1,606	1,567	1,594	+8.0	+0.50	253,300	60,223,696,896
[4849]	26/08/20	1,550	1,586	1,543	1,586	+58.0	+3.80	300,500	59,921,444,864
[4849]	26/08/19	1,528	1,538	1,509	1,528	+30.0	+2.00	330,900	57,730,121,728
[4849]	26/08/18	1,471	1,498	1,457	1,498	+27.0	+1.84	228,500	56,596,676,608
[4849]	26/08/17	1,465	1,510	1,458	1,471	-24.0	-1.61	256,400	55,576,576,000
[4849]	26/08/14	1,436	1,500	1,416	1,495	+64.0	+4.47	384,000	56,447,451,136
[4849]	26/08/13	1,423	1,434	1,391	1,431	-11.0	-0.76	227,900	54,030,970,880
[4849]	26/08/12	1,448	1,482	1,428	1,442	-7.0	-0.48	305,000	54,446,305,280
[4849]	26/08/10	1,379	1,468	1,359	1,449	+97.0	+7.17	463,900	54,710,607,872
[4849]	26/08/07	1,359	1,408	1,331	1,352	+74.0	+5.79	388,500	51,048,128,512
[4849]	26/08/06	1,273	1,287	1,260	1,278	+6.0	+0.47	172,600	48,254,074,880
[4849]	26/08/05	1,283	1,289	1,264	1,272	+15.0	+1.19	202,700	48,027,529,216
[4849]	26/08/04	1,259	1,272	1,241	1,257	-2.0	-0.16	211,400	47,461,167,104
[4849]	26/08/03	1,292	1,292	1,241	1,259	-24.0	-1.87	250,100	47,536,680,960
[4849]	26/07/31	1,316	1,325	1,274	1,283	-45.0	-3.39	169,200	48,442,863,616
[4849]	26/07/30	1,330	1,335	1,313	1,328	-2.0	-0.15	202,800	50,141,949,952
[4849]	26/07/29	1,330	1,344	1,290	1,330	+24.0	+1.84	218,200	50,217,463,808
[4849]	26/07/28	1,303	1,323	1,298	1,306	+9.0	+0.69	164,200	49,311,285,248
[4849]	26/07/27	1,267	1,305	1,267	1,297	+40.0	+3.18	161,400	48,971,468,800
[4849]	26/07/24	1,230	1,259	1,222	1,257	+20.0	+1.62	132,300	47,461,167,104
[4849]	26/07/23	1,235	1,245	1,229	1,237	-5.0	-0.40	130,400	46,706,016,256
[4849]	26/07/22	1,240	1,243	1,223	1,242	-22.0	-1.74	175,800	46,894,804,992
[4849]	26/07/21	1,262	1,283	1,262	1,264	+2.0	+0.16	160,500	47,725,469,696
[4849]	26/07/17	1,253	1,279	1,244	1,262	+18	+1.45	159,500	-
[4849]	26/07/16	1,238	1,256	1,230	1,244	+13	+1.06	140,400	-
[4849]	26/07/15	1,250	1,257	1,221	1,231	-6	-0.49	136,900	-
[4849]	26/07/14	1,231	1,256	1,216	1,237	+14	+1.14	173,700	-
[4849]	26/07/13	1,229	1,241	1,213	1,223	+7	+0.58	180,300	-
[4849]	26/07/10	1,215	1,226	1,179	1,216	+25	+2.10	217,500	-
[4849]	26/07/09	1,197	1,206	1,187	1,191	-6	-0.50	140,500	-
[4849]	26/07/08	1,197	1,207	1,186	1,197	+18	+1.53	171,400	-
[4849]	26/07/07	1,179	1,198	1,179	1,179	0	0.00	164,700	-
[4849]	26/07/06	1,160	1,188	1,154	1,179	+27	+2.34	123,800	-
[4849]	26/07/03	1,163	1,173	1,146	1,152	+5	+0.44	152,000	-
[4849]	26/07/02	1,154	1,171	1,143	1,147	+23	+2.05	216,400	-
[4849]	26/07/01	1,136	1,146	1,115	1,124	-12	-1.06	183,800	-
[4849]	26/06/30	1,150	1,150	1,128	1,136	-2	-0.18	115,000	-
[4849]	26/06/29	1,120	1,151	1,114	1,138	+39	+3.55	149,900	-
[4849]	26/06/26	1,100	1,111	1,096	1,099	-7	-0.63	138,100	-
[4849]	26/06/25	1,116	1,127	1,104	1,106	-12	-1.07	144,200	-
[4849]	26/06/24	1,137	1,145	1,118	1,118	-19	-1.67	136,600	-
[4849]	26/06/23	1,128	1,149	1,112	1,137	-8	-0.70	145,000	-
[4849]	26/06/22	1,151	1,156	1,140	1,145	-18	-1.55	98,700	-
[4849]	26/06/19	1,152	1,163	1,130	1,163	+17	+1.48	171,000	-
[4849]	26/06/18	1,154	1,173	1,146	1,146	-17	-1.46	114,000	-
[4849]	26/06/17	1,182	1,188	1,163	1,163	-4	-0.34	61,700	-
[4849]	26/06/16	1,160	1,173	1,153	1,167	-18	-1.52	130,000	-
[4849]	26/06/15	1,183	1,194	1,178	1,185	+2	+0.17	104,100	-
[4849]	26/06/12	1,200	1,204	1,174	1,183	-19	-1.58	129,800	-
[4849]	26/06/11	1,226	1,226	1,190	1,202	-20	-1.64	85,100	-
[4849]	26/06/10	1,225	1,234	1,216	1,222	-1	-0.08	102,200	-
[4849]	26/06/09	1,208	1,235	1,197	1,223	+17	+1.41	146,600	-
[4849]	26/06/08	1,217	1,236	1,201	1,206	-11	-0.90	111,800	-
[4849]	26/06/05	1,216	1,237	1,188	1,217	+7	+0.58	134,100	-
[4849]	26/06/04	1,200	1,210	1,185	1,210	-15	-1.22	118,800	-
[4849]	26/06/03	1,255	1,255	1,207	1,225	-34	-2.70	215,500	-
[4849]	26/06/02	1,273	1,274	1,251	1,259	-12	-0.94	174,600	-
[4849]	26/06/01	1,259	1,271	1,247	1,271	+24	+1.92	174,800	-
[4849]	26/05/29	1,250	1,289	1,247	1,247	+10	+0.81	131,200	-
[4849]	26/05/28	1,253	1,260	1,234	1,237	-5	-0.40	162,400	-
[4849]	26/05/27	1,247	1,249	1,229	1,242	-2	-0.16	163,400	-
[4849]	26/05/26	1,245	1,252	1,239	1,244	+1	+0.08	184,400	-
[4849]	26/05/25	1,267	1,267	1,225	1,243	-29	-2.28	150,700	-
[4849]	26/05/22	1,233	1,279	1,227	1,272	+37.0	+3.00	182,300	-
[4849]	26/05/21	1,228	1,250	1,213	1,235	+13.0	+1.06	141,000	-
[4849]	26/05/20	1,240	1,275	1,204	1,222	-20.0	-1.61	224,000	-
[4849]	26/05/19	1,277	1,294	1,240	1,242	-29.0	-2.28	229,300	-
[4849]	26/05/18	1,197	1,286	1,196	1,271	+94.0	+7.99	501,300	-
[4849]	26/05/15	1,165	1,177	1,135	1,177	+57.0	+5.09	600,700	-
[4849]	26/05/14	1,136	1,137	1,104	1,120	-22.0	-1.93	129,300	-
[4849]	26/05/13	1,157	1,157	1,134	1,142	-10.0	-0.87	124,500	-
[4849]	26/05/12	1,170	1,181	1,145	1,152	-13.0	-1.12	210,200	-
[4849]	26/05/11	1,110	1,195	1,104	1,165	+53.0	+4.77	728,100	-
[4849]	26/05/08	1,097	1,122	1,087	1,112	+17.0	+1.55	154,200	-
[4849]	26/05/07	1,105	1,108	1,088	1,095	+2.0	+0.18	132,500	-
[4849]	26/05/01	1,089	1,099	1,075	1,093	-1.0	-0.09	129,800	-
[4849]	26/04/30	1,090	1,101	1,082	1,094	-19.0	-1.71	142,600	-
[4849]	26/04/28	1,107	1,114	1,098	1,113	+17.0	+1.55	157,000	-
[4849]	26/04/27	1,100	1,107	1,095	1,096	-5	-0.45	135,000	-
[4849]	26/04/24	1,095	1,107	1,090	1,101	0	0.00	158,200	-
[4849]	26/04/23	1,095	1,102	1,090	1,101	-3	-0.27	154,500	-
[4849]	26/04/22	1,104	1,109	1,099	1,104	0	0.00	128,200	-
[4849]	26/04/21	1,133	1,139	1,103	1,104	-31	-2.73	113,500	-
[4849]	26/04/20	1,134	1,144	1,129	1,135	+1	+0.09	97,500	-
[4849]	26/04/17	1,133	1,145	1,125	1,134	+12	+1.07	139,700	-
[4849]	26/04/16	1,145	1,153	1,118	1,122	-17	-1.49	166,600	-
[4849]	26/04/15	1,161	1,167	1,134	1,139	-5	-0.44	111,400	-
[4849]	26/04/14	1,155	1,157	1,137	1,144	+8	+0.70	112,000	-
[4849]	26/04/13	1,140	1,142	1,120	1,136	-7	-0.61	115,300	-
[4849]	26/04/10	1,168	1,175	1,137	1,143	-34	-2.89	180,500	-
[4849]	26/04/09	1,194	1,200	1,177	1,177	-23	-1.92	119,600	-
[4849]	26/04/08	1,186	1,200	1,178	1,200	+22	+1.87	141,300	-
[4849]	26/04/07	1,176	1,191	1,170	1,178	+9	+0.77	97,600	-
[4849]	26/04/06	1,150	1,173	1,140	1,169	+19	+1.65	105,500	-
[4849]	26/04/03	1,129	1,155	1,123	1,150	+25	+2.22	147,000	-
[4849]	26/04/02	1,126	1,147	1,118	1,125	-13	-1.14	131,800	-
[4849]	26/04/01	1,130	1,140	1,122	1,138	+26	+2.34	138,800	-
[4849]	26/03/31	1,115	1,135	1,108	1,112	+8	+0.72	145,300	-
[4849]	26/03/30	1,068	1,104	1,064	1,104	-42	-3.66	333,200	-
[4849]	26/03/27	1,125	1,147	1,124	1,146	+21	+1.87	243,400	-
[4849]	26/03/26	1,158	1,158	1,118	1,125	-37	-3.18	158,200	-
[4849]	26/03/25	1,174	1,179	1,157	1,162	+17	+1.48	192,300	-
[4849]	26/03/24	1,146	1,163	1,135	1,145	+44	+4.00	262,000	-
[4849]	26/03/23	1,107	1,118	1,088	1,101	-22	-1.96	315,400	-
[4849]	26/03/19	1,153	1,182	1,123	1,123	-57	-4.83	441,000	-
[4849]	26/03/18	1,184	1,194	1,178	1,180	-1	-0.08	208,200	-
[4849]	26/03/17	1,201	1,205	1,178	1,181	-16	-1.34	173,700	-
[4849]	26/03/16	1,198	1,215	1,191	1,197	+6	+0.50	185,400	-
[4849]	26/03/13	1,167	1,196	1,165	1,191	+9	+0.76	180,000	-
[4849]	26/03/12	1,167	1,187	1,162	1,182	-14	-1.17	169,100	-
[4849]	26/03/11	1,188	1,207	1,186	1,196	-2	-0.17	194,700	-
[4849]	26/03/10	1,194	1,214	1,184	1,198	+24	+2.04	236,800	-
[4849]	26/03/09	1,162	1,180	1,155	1,174	-18	-1.51	233,700	-
[4849]	26/03/06	1,173	1,196	1,161	1,192	+24	+2.05	168,400	-
[4849]	26/03/05	1,162	1,178	1,147	1,168	+24	+2.10	280,200	-
[4849]	26/03/04	1,150	1,155	1,131	1,144	0	0.00	339,700	-
[4849]	26/03/03	1,170	1,171	1,140	1,144	-42	-3.54	439,200	-
[4849]	26/03/02	1,220	1,222	1,181	1,186	-55	-4.43	264,000	-
[4849]	26/02/27	1,246	1,253	1,223	1,241	+25	+2.06	311,800	-
[4849]	26/02/26	1,185	1,232	1,182	1,216	+48	+4.11	419,900	-
[4849]	26/02/25	1,142	1,185	1,142	1,168	+18	+1.57	383,500	-
[4849]	26/02/24	1,188	1,194	1,144	1,150	-55	-4.56	394,000	-
[4849]	26/02/20	1,224	1,247	1,195	1,205	-47	-3.75	344,100	-
[4849]	26/02/19	1,240	1,258	1,233	1,252	+22	+1.79	267,000	-
[4849]	26/02/18	1,222	1,230	1,208	1,230	+7	+0.57	265,400	-
[4849]	26/02/17	1,240	1,252	1,205	1,223	-17	-1.37	305,200	-
[4849]	26/02/16	1,244	1,253	1,174	1,240	+2	+0.16	582,500	-
[4849]	26/02/13	1,364	1,387	1,229	1,238	-186	-13.06	647,300	-
[4849]	26/02/12	1,437	1,446	1,408	1,424	-43	-2.93	353,900	-
[4849]	26/02/10	1,457	1,475	1,457	1,467	+26	+1.80	221,800	-
[4849]	26/02/09	1,463	1,481	1,441	1,441	+8	+0.56	261,700	-
[4849]	26/02/06	1,441	1,463	1,424	1,433	-17	-1.17	195,000	-
[4849]	26/02/05	1,450	1,466	1,439	1,450	+19	+1.33	228,400	-
[4849]	26/02/04	1,450	1,458	1,420	1,431	-27	-1.85	261,300	-
[4849]	26/02/03	1,457	1,464	1,447	1,458	+1	+0.07	174,600	-
[4849]	26/02/02	1,458	1,482	1,453	1,457	+22	+1.53	224,900	-
[4849]	26/01/30	1,438	1,442	1,422	1,435	+6	+0.42	188,000	-
[4849]	26/01/29	1,428	1,462	1,400	1,429	-6	-0.42	142,500	-
[4849]	26/01/28	1,450	1,453	1,432	1,435	-26	-1.78	152,700	-
[4849]	26/01/27	1,477	1,478	1,448	1,461	-28	-1.88	133,700	-
[4849]	26/01/26	1,505	1,509	1,480	1,489	-25	-1.65	127,600	-
[4849]	26/01/23	1,510	1,517	1,503	1,514	-2	-0.13	158,800	-
[4849]	26/01/22	1,496	1,529	1,494	1,516	+32	+2.16	193,300	-
[4849]	26/01/21	1,525	1,530	1,474	1,484	-56	-3.64	193,400	-
[4849]	26/01/20	1,525	1,545	1,523	1,540	+13	+0.85	127,500	-
[4849]	26/01/19	1,523	1,529	1,507	1,527	-3	-0.20	132,400	-
[4849]	26/01/16	1,536	1,545	1,504	1,530	-9	-0.58	175,900	-
[4849]	26/01/15	1,520	1,543	1,520	1,539	+5	+0.33	169,100	-
[4849]	26/01/14	1,532	1,540	1,515	1,534	+2	+0.13	309,900	-
[4849]	26/01/13	1,553	1,559	1,523	1,532	-18	-1.16	199,300	-
[4849]	26/01/09	1,563	1,575	1,542	1,550	-13	-0.83	126,100	-
[4849]	26/01/08	1,548	1,565	1,545	1,563	+8	+0.51	107,500	-
[4849]	26/01/07	1,547	1,566	1,539	1,555	+8	+0.52	123,100	-
[4849]	26/01/06	1,542	1,554	1,542	1,547	+19	+1.24	112,600	-
[4849]	26/01/05	1,532	1,543	1,516	1,528	-13	-0.84	104,000	-
[4849]	25/12/30	1,559	1,562	1,538	1,541	-13	-0.84	100,300	-
[4849]	25/12/29	1,558	1,561	1,541	1,554	+8	+0.52	123,200	-
[4849]	25/12/26	1,550	1,550	1,534	1,546	+5	+0.32	122,300	-
[4849]	25/12/25	1,527	1,545	1,523	1,541	+8	+0.52	56,300	-
[4849]	25/12/24	1,550	1,551	1,532	1,533	-4	-0.26	85,600	-
[4849]	25/12/23	1,529	1,546	1,527	1,537	+12	+0.79	121,400	-
[4849]	25/12/22	1,550	1,550	1,512	1,525	-4	-0.26	158,100	-
[4849]	25/12/19	1,525	1,539	1,520	1,529	-8	-0.52	219,400	-
[4849]	25/12/18	1,485	1,562	1,478	1,537	+68	+4.63	344,900	-
[4849]	25/12/17	1,475	1,475	1,462	1,469	+1	+0.07	132,800	-
[4849]	25/12/16	1,467	1,481	1,462	1,468	+5	+0.34	176,900	-
[4849]	25/12/15	1,460	1,478	1,450	1,463	+2	+0.14	330,500	-
[4849]	25/12/12	1,466	1,471	1,456	1,461	+13	+0.90	165,400	-
[4849]	25/12/11	1,466	1,479	1,439	1,448	+10	+0.70	137,300	-
[4849]	25/12/10	1,428	1,444	1,428	1,438	+10	+0.70	121,200	-
[4849]	25/12/09	1,445	1,454	1,421	1,428	-17	-1.18	151,500	-
[4849]	25/12/08	1,441	1,449	1,435	1,445	+4	+0.28	130,400	-
[4849]	25/12/05	1,463	1,474	1,436	1,441	-31	-2.11	165,700	-
[4849]	25/12/04	1,446	1,478	1,445	1,472	+14	+0.96	130,800	-
[4849]	25/12/03	1,451	1,468	1,446	1,458	+7	+0.48	256,300	-
[4849]	25/12/02	1,487	1,489	1,444	1,451	-25	-1.69	138,000	-
[4849]	25/12/01	1,514	1,525	1,460	1,476	-37	-2.45	187,300	-
[4849]	25/11/28	1,480	1,514	1,479	1,513	+18	+1.20	215,000	-
[4849]	25/11/27	1,487	1,504	1,476	1,495	+6	+0.40	214,100	-
[4849]	25/11/26	1,462	1,495	1,460	1,489	+16	+1.09	231,400	-
[4849]	25/11/25	1,450	1,489	1,446	1,473	+33	+2.29	327,100	-
[4849]	25/11/21	1,419	1,459	1,414	1,440	+21	+1.48	1,350,000	-
[4849]	25/11/20	1,399	1,430	1,397	1,419	+40	+2.90	306,100	-
[4849]	25/11/19	1,374	1,395	1,364	1,379	+2	+0.15	322,500	-
[4849]	25/11/18	1,368	1,387	1,362	1,377	+35	+2.61	304,100	-
[4849]	25/11/17	1,370	1,374	1,316	1,342	-26	-1.90	427,300	-
[4849]	25/11/14	1,451	1,480	1,359	1,368	-164	-10.70	626,400	-
[4849]	25/11/13	1,539	1,552	1,522	1,532	+8	+0.52	283,400	-
[4849]	25/11/12	1,502	1,526	1,493	1,524	+23	+1.53	188,700	-
[4849]	25/11/11	1,505	1,508	1,484	1,501	-11	-0.73	155,000	-
[4849]	25/11/10	1,511	1,520	1,499	1,512	+3	+0.20	192,700	-
[4849]	25/11/07	1,486	1,509	1,484	1,509	+23	+1.55	168,700	-
[4849]	25/11/06	1,500	1,507	1,478	1,486	-19	-1.26	218,000	-
[4849]	25/11/05	1,528	1,530	1,488	1,505	-23	-1.51	156,000	-
[4849]	25/11/04	1,557	1,557	1,525	1,528	-29	-1.86	155,700	-
[4849]	25/10/31	1,560	1,563	1,537	1,557	+7	+0.45	176,600	-
[4849]	25/10/30	1,533	1,552	1,533	1,550	+17	+1.11	207,200	-
[4849]	25/10/29	1,582	1,591	1,525	1,533	-49	-3.10	211,600	-
[4849]	25/10/28	1,639	1,639	1,573	1,582	-57	-3.48	234,200	-
[4849]	25/10/27	1,617	1,642	1,609	1,639	+42	+2.63	126,500	-
[4849]	25/10/24	1,620	1,628	1,593	1,597	-23	-1.42	95,200	-
[4849]	25/10/23	1,615	1,623	1,601	1,620	+3	+0.19	95,900	-
[4849]	25/10/22	1,624	1,641	1,603	1,617	+12	+0.75	247,500	-
[4849]	25/10/21	1,584	1,611	1,582	1,605	+22	+1.39	119,100	-
[4849]	25/10/20	1,563	1,592	1,552	1,583	+47	+3.06	134,500	-
[4849]	25/10/17	1,533	1,547	1,528	1,536	+9	+0.59	153,400	-
[4849]	25/10/16	1,579	1,589	1,527	1,527	-52	-3.29	150,000	-
[4849]	25/10/15	1,573	1,589	1,572	1,579	+29	+1.87	140,800	-
[4849]	25/10/14	1,611	1,627	1,547	1,550	-84	-5.14	567,100	-
[4849]	25/10/10	1,627	1,634	1,618	1,634	-6	-0.37	133,100	-
[4849]	25/10/09	1,654	1,662	1,629	1,640	+4	+0.24	144,600	-
[4849]	25/10/08	1,653	1,672	1,631	1,636	-6	-0.37	191,200	-
[4849]	25/10/07	1,626	1,642	1,609	1,642	+14	+0.86	457,500	-
[4849]	25/10/06	1,625	1,633	1,607	1,628	+23	+1.43	394,300	-
[4849]	25/10/03	1,574	1,606	1,571	1,605	+31	+1.97	233,200	-
[4849]	25/10/02	1,590	1,600	1,551	1,574	-28	-1.75	172,500	-
[4849]	25/10/01	1,610	1,616	1,593	1,602	-29	-1.78	210,100	-
[4849]	25/09/30	1,630	1,652	1,612	1,631	-18	-1.09	332,600	-
[4849]	25/09/29	1,660	1,660	1,641	1,649	-8	-0.48	154,000	-
[4849]	25/09/26	1,643	1,660	1,632	1,657	+2	+0.12	186,400	-
[4849]	25/09/25	1,652	1,661	1,639	1,655	+1	+0.06	143,800	-
[4849]	25/09/24	1,675	1,681	1,649	1,654	-40	-2.36	159,900	-
[4849]	25/09/22	1,696	1,703	1,683	1,694	-4	-0.24	96,900	-
[4849]	25/09/19	1,735	1,749	1,691	1,698	-40	-2.30	154,700	-
[4849]	25/09/18	1,737	1,753	1,728	1,738	+10	+0.58	118,000	-
[4849]	25/09/17	1,737	1,737	1,715	1,728	-15	-0.86	71,600	-
[4849]	25/09/16	1,738	1,750	1,733	1,743	-4	-0.23	62,600	-
[4849]	25/09/12	1,767	1,776	1,743	1,747	-13	-0.74	83,200	-
[4849]	25/09/11	1,763	1,763	1,742	1,760	-11	-0.62	116,000	-
[4849]	25/09/10	1,775	1,776	1,765	1,771	-14	-0.78	56,700	-
[4849]	25/09/09	1,794	1,811	1,785	1,785	-13	-0.72	95,200	-
[4849]	25/09/08	1,805	1,825	1,795	1,798	-7	-0.39	71,400	-
[4849]	25/09/05	1,764	1,815	1,762	1,805	+30	+1.69	154,700	-