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
[7849]	26/10/29	2,965	2,965	2,940	2,949	-14.0	-0.47	3,500	11,223,481,344
[7849]	26/10/28	2,959	2,964	2,953	2,963	+4.0	+0.14	600	11,276,763,136
[7849]	26/10/27	2,953	2,959	2,953	2,959	+6.0	+0.20	500	11,261,539,328
[7849]	26/10/26	2,980	2,980	2,950	2,953	-24.0	-0.81	4,100	11,238,704,128
[7849]	26/10/23	2,977	2,977	2,977	2,977	+6.0	+0.20	1,200	11,330,044,928
[7849]	26/10/22	2,969	2,985	2,969	2,971	+3.0	+0.10	2,300	11,307,209,728
[7849]	26/10/21	2,968	2,968	2,968	2,968	+7.0	+0.24	100	11,295,792,128
[7849]	26/10/20	2,977	2,977	2,960	2,961	-17.0	-0.57	1,700	11,269,151,744
[7849]	26/10/19	2,971	2,988	2,971	2,978	+4.0	+0.13	3,400	11,333,851,136
[7849]	26/10/16	2,974	2,979	2,971	2,974	0	+0.00	2,800	11,318,627,328
[7849]	26/10/15	2,988	2,989	2,971	2,974	-14.0	-0.47	5,800	11,318,627,328
[7849]	26/10/14	2,990	2,995	2,987	2,988	0	+0.00	1,700	11,371,910,144
[7849]	26/10/13	2,990	2,990	2,987	2,988	0	+0.00	2,900	11,371,910,144
[7849]	26/10/09	2,990	2,999	2,987	2,988	-9.0	-0.30	1,600	11,371,910,144
[7849]	26/10/08	2,999	3,005	2,997	2,997	0	+0.00	2,400	11,406,161,920
[7849]	26/10/07	3,000	3,000	2,997	2,997	-13.0	-0.43	4,000	11,406,161,920
[7849]	26/10/06	3,020	3,030	3,000	3,010	+10.0	+0.33	1,100	11,455,638,528
[7849]	26/10/05	3,010	3,010	3,000	3,000	0	+0.00	1,600	11,417,579,520
[7849]	26/10/02	3,010	3,010	2,997	3,000	+3.0	+0.10	9,700	11,417,579,520
[7849]	26/10/01	3,025	3,025	2,997	2,997	-8.0	-0.27	5,400	11,406,161,920
[7849]	26/09/30	3,040	3,040	3,000	3,005	-15.0	-0.50	1,300	11,436,609,536
[7849]	26/09/29	3,000	3,020	3,000	3,020	+20.0	+0.67	1,100	11,493,697,536
[7849]	26/09/28	3,000	3,020	3,000	3,000	-20.0	-0.66	2,200	11,417,579,520
[7849]	26/09/25	3,020	3,050	3,020	3,020	-15.0	-0.49	1,900	11,493,697,536
[7849]	26/09/24	3,075	3,075	3,030	3,035	+15.0	+0.50	1,600	11,550,785,536
[7849]	26/09/18	3,000	3,020	3,000	3,020	+30.0	+1.00	2,100	11,493,697,536
[7849]	26/09/17	2,999	3,000	2,980	2,990	-10.0	-0.33	3,100	11,379,521,536
[7849]	26/09/16	2,986	3,075	2,986	3,000	+14.0	+0.47	2,100	11,417,579,520
[7849]	26/09/15	3,005	3,020	2,986	2,986	-34.0	-1.13	5,800	11,364,297,728
[7849]	26/09/14	3,000	3,025	3,000	3,020	+20.0	+0.67	2,500	11,493,697,536
[7849]	26/09/11	3,005	3,010	3,000	3,000	-10.0	-0.33	2,200	11,417,579,520
[7849]	26/09/10	3,025	3,030	3,005	3,010	0	+0.00	800	11,455,638,528
[7849]	26/09/09	3,010	3,010	3,010	3,010	0	+0.00	300	11,455,638,528
[7849]	26/09/08	3,045	3,045	3,010	3,010	-40.0	-1.31	2,900	11,455,638,528
[7849]	26/09/07	3,080	3,080	3,050	3,050	-30.0	-0.97	1,700	11,607,872,512
[7849]	26/09/04	3,055	3,095	3,055	3,080	+25.0	+0.82	800	11,722,048,512
[7849]	26/09/03	3,050	3,115	3,050	3,055	-5.0	-0.16	400	11,626,902,528
[7849]	26/09/02	3,065	3,095	3,060	3,060	-55.0	-1.77	3,100	11,645,931,520
[7849]	26/09/01	3,115	3,115	3,075	3,115	+65.0	+2.13	400	11,855,253,504
[7849]	26/08/31	3,090	3,115	3,050	3,050	-55.0	-1.77	1,000	11,607,872,512
[7849]	26/08/28	3,140	3,170	3,100	3,105	0	+0.00	2,200	11,817,195,520
[7849]	26/08/27	3,075	3,130	3,075	3,105	+55.0	+1.80	1,400	11,817,195,520
[7849]	26/08/26	3,040	3,100	3,030	3,050	+15.0	+0.49	2,800	11,607,872,512
[7849]	26/08/25	3,010	3,035	3,010	3,035	+25.0	+0.83	1,200	11,550,785,536
[7849]	26/08/24	3,000	3,010	2,997	3,010	+21.0	+0.70	3,200	11,455,638,528
[7849]	26/08/21	2,974	2,989	2,961	2,989	+26.0	+0.88	1,800	11,375,715,328
[7849]	26/08/20	2,965	2,967	2,963	2,963	+3.0	+0.10	1,100	11,276,763,136
[7849]	26/08/19	2,980	2,986	2,960	2,960	-20.0	-0.67	3,300	11,265,345,536
[7849]	26/08/18	2,991	2,991	2,980	2,980	-1.0	-0.03	2,000	11,341,462,528
[7849]	26/08/17	2,980	2,983	2,963	2,981	+7	+0.24	5,800	-
[7849]	26/08/14	2,980	2,980	2,970	2,974	+4	+0.13	2,100	-
[7849]	26/08/13	3,000	3,000	2,968	2,970	-8	-0.27	4,500	-
[7849]	26/08/12	3,000	3,010	2,978	2,978	-22	-0.73	4,500	-
[7849]	26/08/10	3,050	3,050	2,998	3,000	-40	-1.32	9,700	-
[7849]	26/08/07	2,980	3,040	2,911	3,040	-360	-10.59	51,600	-
[7849]	26/08/06	3,330	3,400	3,330	3,400	+70	+2.10	1,000	-
[7849]	26/08/05	3,345	3,345	3,330	3,330	-15	-0.45	300	-
[7849]	26/08/04	3,375	3,375	3,345	3,345	-10	-0.30	1,500	-
[7849]	26/08/03	3,420	3,420	3,355	3,355	-40	-1.18	900	-
[7849]	26/07/31	3,450	3,450	3,395	3,395	-45	-1.31	600	-
[7849]	26/07/30	3,400	3,440	3,390	3,440	+20	+0.58	600	-
[7849]	26/07/29	3,400	3,420	3,400	3,420	+20	+0.59	300	-
[7849]	26/07/28	3,380	3,400	3,380	3,400	-10	-0.29	400	-
[7849]	26/07/27	3,410	3,410	3,410	3,410	+10	+0.29	700	-
[7849]	26/07/24	3,400	3,400	3,400	3,400	+5	+0.15	200	-
[7849]	26/07/23	3,360	3,395	3,360	3,395	－	－	1,000	-
[7849]	26/07/22	－	－	－	3,355	－	－	0	-
[7849]	26/07/21	3,355	3,355	3,355	3,355	+20	+0.60	300	-
[7849]	26/07/17	3,385	3,385	3,320	3,335	-50	-1.48	3,200	-
[7849]	26/07/16	3,455	3,455	3,385	3,385	-35	-1.02	800	-
[7849]	26/07/15	3,455	3,455	3,360	3,420	-35	-1.01	5,600	-
[7849]	26/07/14	3,435	3,495	3,425	3,455	-35	-1.00	900	-
[7849]	26/07/13	3,440	3,490	3,410	3,490	-15	-0.43	1,000	-
[7849]	26/07/10	3,385	3,515	3,350	3,505	+165	+4.94	4,900	-
[7849]	26/07/09	3,340	3,350	3,340	3,340	0	0.00	500	-
[7849]	26/07/08	3,340	3,340	3,340	3,340	+10	+0.30	100	-
[7849]	26/07/07	3,325	3,340	3,325	3,330	+10	+0.30	600	-
[7849]	26/07/06	3,340	3,365	3,300	3,320	+20	+0.61	1,100	-
[7849]	26/07/03	3,265	3,360	3,265	3,300	+35	+1.07	800	-
[7849]	26/07/02	3,260	3,265	3,260	3,265	0	0.00	1,000	-
[7849]	26/07/01	3,260	3,270	3,260	3,265	0	0.00	5,800	-
[7849]	26/06/30	3,265	3,270	3,265	3,265	0	0.00	600	-
[7849]	26/06/29	3,250	3,320	3,250	3,265	-30	-0.91	1,400	-
[7849]	26/06/26	3,300	3,320	3,275	3,295	-25	-0.75	1,800	-
[7849]	26/06/25	3,305	3,365	3,305	3,320	-15	-0.45	1,100	-
[7849]	26/06/24	3,305	3,340	3,280	3,335	+25	+0.76	1,000	-
[7849]	26/06/23	3,275	3,310	3,275	3,310	+35	+1.07	1,400	-
[7849]	26/06/22	3,280	3,290	3,270	3,275	+25	+0.77	1,700	-
[7849]	26/06/19	3,295	3,295	3,250	3,250	0	0.00	800	-
[7849]	26/06/18	3,325	3,325	3,200	3,250	-75	-2.26	4,900	-
[7849]	26/06/17	3,260	3,325	3,260	3,325	+35	+1.06	1,900	-
[7849]	26/06/16	3,300	3,305	3,290	3,290	-30	-0.90	800	-
[7849]	26/06/15	3,250	3,355	3,250	3,320	+70	+2.15	2,100	-
[7849]	26/06/12	3,310	3,315	3,250	3,250	-60	-1.81	2,200	-
[7849]	26/06/11	3,345	3,345	3,310	3,310	-40	-1.19	900	-
[7849]	26/06/10	3,310	3,380	3,310	3,350	+15	+0.45	700	-
[7849]	26/06/09	3,320	3,390	3,315	3,335	+15	+0.45	1,100	-
[7849]	26/06/08	3,335	3,360	3,320	3,320	-15	-0.45	1,300	-
[7849]	26/06/05	3,330	3,335	3,315	3,335	-5	-0.15	1,200	-
[7849]	26/06/04	3,320	3,345	3,305	3,340	+20	+0.60	1,600	-
[7849]	26/06/03	3,375	3,385	3,315	3,320	-55	-1.63	1,700	-
[7849]	26/06/02	3,520	3,520	3,375	3,375	-75	-2.17	2,600	-
[7849]	26/06/01	3,480	3,520	3,450	3,450	-35	-1.00	2,000	-
[7849]	26/05/29	3,480	3,540	3,480	3,485	+5	+0.14	1,100	-
[7849]	26/05/28	3,550	3,620	3,480	3,480	0	0.00	1,300	-
[7849]	26/05/27	3,500	3,570	3,480	3,480	-60	-1.69	2,200	-
[7849]	26/05/26	3,555	3,560	3,540	3,540	-15	-0.42	1,300	-
[7849]	26/05/25	3,555	3,600	3,555	3,555	0	0.00	1,600	-
[7849]	26/05/22	3,560	3,635	3,555	3,555	-5.0	-0.14	1,300	-
[7849]	26/05/21	3,575	3,595	3,550	3,560	-10.0	-0.28	1,900	-
[7849]	26/05/20	3,565	3,635	3,565	3,570	+5.0	+0.14	800	-
[7849]	26/05/19	3,590	3,615	3,515	3,565	-25.0	-0.70	9,000	-
[7849]	26/05/18	3,570	3,590	3,560	3,590	-10.0	-0.28	1,400	-
[7849]	26/05/15	3,600	3,600	3,575	3,600	0	+0.00	2,200	-
[7849]	26/05/14	3,765	3,765	3,510	3,600	-150.0	-4.00	10,100	-
[7849]	26/05/13	3,680	3,790	3,600	3,750	-280.0	-6.95	12,600	-
[7849]	26/05/12	4,030	4,075	4,025	4,030	+30.0	+0.75	3,700	-
[7849]	26/05/11	4,055	4,055	3,960	4,000	0	+0.00	7,200	-
[7849]	26/05/08	4,000	4,000	4,000	4,000	0	+0.00	500	-
[7849]	26/05/07	4,005	4,005	3,905	4,000	0	+0.00	5,900	-
[7849]	26/05/01	3,950	4,000	3,950	4,000	+15.0	+0.38	1,400	-
[7849]	26/04/30	3,920	3,985	3,920	3,985	+15.0	+0.38	2,000	-
[7849]	26/04/28	3,950	3,970	3,940	3,970	+20.0	+0.51	500	-
[7849]	26/04/27	3,935	3,950	3,930	3,950	0	0.00	1,200	-
[7849]	26/04/24	3,940	3,950	3,940	3,950	+20	+0.51	200	-
[7849]	26/04/23	3,935	3,935	3,930	3,930	-20	-0.51	300	-
[7849]	26/04/22	3,910	3,950	3,910	3,950	0	0.00	800	-
[7849]	26/04/21	3,945	3,985	3,870	3,950	-65	-1.62	1,200	-
[7849]	26/04/20	4,080	4,100	4,015	4,015	-65	-1.59	1,500	-
[7849]	26/04/17	4,090	4,090	4,080	4,080	+35	+0.87	400	-
[7849]	26/04/16	4,080	4,080	4,045	4,045	+15	+0.37	400	-
[7849]	26/04/15	4,030	4,030	4,030	4,030	0	0.00	100	-
[7849]	26/04/14	4,130	4,130	4,030	4,030	-120	-2.89	600	-
[7849]	26/04/13	4,100	4,150	4,100	4,150	+60	+1.47	1,000	-
[7849]	26/04/10	4,070	4,150	4,040	4,090	-50	-1.21	1,400	-
[7849]	26/04/09	4,140	4,140	4,140	4,140	+30	+0.73	100	-
[7849]	26/04/08	4,085	4,115	4,085	4,110	+75	+1.86	800	-
[7849]	26/04/07	4,050	4,060	4,025	4,035	-35	-0.86	1,000	-
[7849]	26/04/06	4,040	4,070	4,040	4,070	+65	+1.62	600	-
[7849]	26/04/03	4,020	4,045	4,005	4,005	-15	-0.37	900	-
[7849]	26/04/02	3,985	4,050	3,985	4,020	+35	+0.88	1,300	-
[7849]	26/04/01	3,950	3,985	3,945	3,985	+50	+1.27	1,800	-
[7849]	26/03/31	3,900	3,935	3,900	3,935	0	0.00	200	-
[7849]	26/03/30	3,865	3,935	3,775	3,935	0	0.00	2,400	-
[7849]	26/03/27	3,935	3,935	3,885	3,935	0	0.00	4,600	-
[7849]	26/03/26	3,895	3,935	3,885	3,935	+5	+0.13	900	-
[7849]	26/03/25	3,905	3,930	3,905	3,930	+30	+0.77	900	-
[7849]	26/03/24	3,885	3,900	3,875	3,900	+85	+2.23	1,600	-
[7849]	26/03/23	3,925	3,925	3,800	3,815	-155	-3.90	3,800	-
[7849]	26/03/19	3,960	3,970	3,950	3,970	-25	-0.63	700	-
[7849]	26/03/18	3,960	3,995	3,960	3,995	+15	+0.38	1,200	-
[7849]	26/03/17	3,985	3,985	3,960	3,980	+5	+0.13	1,000	-
[7849]	26/03/16	3,945	3,975	3,935	3,975	-5	-0.13	1,700	-
[7849]	26/03/13	3,925	3,980	3,905	3,980	+50	+1.27	1,300	-
[7849]	26/03/12	3,955	3,960	3,930	3,930	-45	-1.13	1,800	-
[7849]	26/03/11	3,910	3,975	3,910	3,975	+25	+0.63	1,600	-
[7849]	26/03/10	3,940	3,950	3,900	3,950	+10	+0.25	900	-
[7849]	26/03/09	3,820	3,940	3,770	3,940	-20	-0.51	2,800	-
[7849]	26/03/06	3,870	3,960	3,870	3,960	+90	+2.33	900	-
[7849]	26/03/05	3,885	3,920	3,815	3,870	+5	+0.13	2,000	-
[7849]	26/03/04	3,930	3,930	3,760	3,865	-90	-2.28	3,700	-
[7849]	26/03/03	3,975	3,975	3,955	3,955	-15	-0.38	3,700	-
[7849]	26/03/02	3,995	3,995	3,965	3,970	-25	-0.63	1,500	-
[7849]	26/02/27	4,005	4,005	3,975	3,995	+50	+1.27	1,900	-
[7849]	26/02/26	3,950	4,050	3,945	3,945	0	0.00	8,600	-
[7849]	26/02/25	3,850	3,945	3,850	3,945	+95	+2.47	3,900	-
[7849]	26/02/24	3,780	3,870	3,770	3,850	+115	+3.08	4,200	-
[7849]	26/02/20	3,720	3,735	3,710	3,735	+5	+0.13	800	-
[7849]	26/02/19	3,710	3,750	3,700	3,730	+20	+0.54	5,700	-
[7849]	26/02/18	3,710	3,720	3,685	3,710	0	0.00	2,700	-
[7849]	26/02/17	3,705	3,730	3,685	3,710	+5	+0.13	1,300	-
[7849]	26/02/16	3,705	3,725	3,680	3,705	-15	-0.40	2,500	-
[7849]	26/02/13	3,710	3,720	3,635	3,720	-35	-0.93	16,100	-
[7849]	26/02/12	3,920	3,920	3,740	3,755	-195	-4.94	14,900	-
[7849]	26/02/10	3,840	3,950	3,805	3,950	+110	+2.86	5,900	-
[7849]	26/02/09	3,810	3,840	3,760	3,840	+50	+1.32	3,500	-
[7849]	26/02/06	3,850	3,850	3,785	3,790	-60	-1.56	1,800	-
[7849]	26/02/05	3,870	3,895	3,850	3,850	0	0.00	800	-
[7849]	26/02/04	3,830	3,885	3,820	3,850	+20	+0.52	1,700	-
[7849]	26/02/03	3,840	3,840	3,820	3,830	+55	+1.46	1,100	-
[7849]	26/02/02	3,760	3,950	3,750	3,775	-25	-0.66	4,600	-
[7849]	26/01/30	3,825	3,840	3,765	3,800	+20	+0.53	1,100	-
[7849]	26/01/29	3,740	3,835	3,740	3,780	+40	+1.07	1,300	-
[7849]	26/01/28	3,870	3,870	3,740	3,740	-130	-3.36	1,400	-
[7849]	26/01/27	3,835	3,870	3,800	3,870	+95	+2.52	3,800	-
[7849]	26/01/26	3,820	3,820	3,755	3,775	-15	-0.40	1,200	-
[7849]	26/01/23	3,705	3,800	3,700	3,790	+60	+1.61	3,500	-
[7849]	26/01/22	3,665	3,735	3,665	3,730	+50	+1.36	2,600	-
[7849]	26/01/21	3,670	3,695	3,650	3,680	+10	+0.27	4,700	-
[7849]	26/01/20	3,685	3,700	3,670	3,670	-30	-0.81	2,600	-
[7849]	26/01/19	3,700	3,715	3,680	3,700	-55	-1.46	3,800	-
[7849]	26/01/16	3,770	3,780	3,705	3,755	0	0.00	3,500	-
[7849]	26/01/15	3,665	3,755	3,665	3,755	+65	+1.76	5,200	-
[7849]	26/01/14	3,710	3,720	3,690	3,690	-50	-1.34	3,700	-
[7849]	26/01/13	3,890	3,890	3,720	3,740	-80	-2.09	4,700	-
[7849]	26/01/09	3,865	3,865	3,820	3,820	-45	-1.16	800	-
[7849]	26/01/08	3,835	3,870	3,815	3,865	+15	+0.39	2,400	-
[7849]	26/01/07	3,855	3,875	3,850	3,850	-25	-0.65	1,400	-
[7849]	26/01/06	3,840	3,880	3,805	3,875	+20	+0.52	4,600	-
[7849]	26/01/05	3,770	3,870	3,770	3,855	+50	+1.31	3,700	-
[7849]	25/12/30	3,860	3,865	3,805	3,805	-55	-1.42	2,100	-
[7849]	25/12/29	3,850	3,860	3,725	3,860	+10	+0.26	4,500	-
[7849]	25/12/26	3,935	3,950	3,840	3,850	-90	-2.28	5,800	-
[7849]	25/12/25	3,910	3,990	3,900	3,940	+30	+0.77	5,100	-
[7849]	25/12/24	3,870	3,910	3,800	3,910	+110	+2.89	4,800	-
[7849]	25/12/23	3,710	3,820	3,700	3,800	+45	+1.20	5,500	-
[7849]	25/12/22	3,815	3,815	3,680	3,755	-80	-2.09	3,000	-
[7849]	25/12/19	3,740	3,835	3,720	3,835	+130	+3.51	1,200	-
[7849]	25/12/18	3,700	3,775	3,655	3,705	-5	-0.13	3,200	-
[7849]	25/12/17	3,800	3,800	3,660	3,710	-90	-2.37	5,200	-
[7849]	25/12/16	3,890	3,890	3,800	3,800	-110	-2.81	4,800	-
[7849]	25/12/15	3,895	3,910	3,890	3,910	-10	-0.26	1,700	-
[7849]	25/12/12	3,905	3,920	3,905	3,920	+40	+1.03	700	-
[7849]	25/12/11	3,860	3,950	3,860	3,880	+20	+0.52	4,000	-
[7849]	25/12/10	3,975	3,990	3,860	3,860	-45	-1.15	4,600	-
[7849]	25/12/09	4,000	4,000	3,905	3,905	-95	-2.38	1,900	-
[7849]	25/12/08	3,990	4,000	3,820	4,000	+45	+1.14	23,500	-
[7849]	25/12/05	3,875	3,970	3,865	3,955	+120	+3.13	11,800	-
[7849]	25/12/04	3,880	3,885	3,820	3,835	-45	-1.16	2,000	-
[7849]	25/12/03	3,895	3,915	3,840	3,880	+5	+0.13	3,600	-
[7849]	25/12/02	3,845	3,900	3,845	3,875	+10	+0.26	3,300	-
[7849]	25/12/01	3,865	4,000	3,775	3,865	+70	+1.84	8,800	-
[7849]	25/11/28	3,625	3,795	3,625	3,795	+170	+4.69	4,200	-
[7849]	25/11/27	3,640	3,670	3,625	3,625	-15	-0.41	1,100	-
[7849]	25/11/26	3,600	3,690	3,590	3,640	+40	+1.11	5,800	-
[7849]	25/11/25	3,600	3,610	3,540	3,600	0	0.00	1,900	-
[7849]	25/11/21	3,585	3,635	3,565	3,600	+15	+0.42	3,300	-
[7849]	25/11/20	3,520	3,590	3,520	3,585	+80	+2.28	1,600	-
[7849]	25/11/19	3,370	3,540	3,360	3,505	+130	+3.85	12,300	-
[7849]	25/11/18	3,510	3,530	3,350	3,375	-140	-3.98	18,500	-
[7849]	25/11/17	3,600	3,600	3,475	3,515	-85	-2.36	21,600	-
[7849]	25/11/14	3,615	3,635	3,575	3,600	-15	-0.41	3,800	-
[7849]	25/11/13	3,595	3,620	3,555	3,615	+5	+0.14	4,200	-
[7849]	25/11/12	3,540	3,625	3,460	3,610	-140	-3.73	38,300	-
[7849]	25/11/11	3,800	3,800	3,575	3,750	-80	-2.09	38,200	-
[7849]	25/11/10	3,815	3,880	3,815	3,830	+25	+0.66	4,100	-
[7849]	25/11/07	3,920	3,920	3,800	3,805	-120	-3.06	5,100	-
[7849]	25/11/06	3,955	3,955	3,925	3,925	-40	-1.01	1,900	-
[7849]	25/11/05	3,985	4,015	3,895	3,965	-20	-0.50	5,100	-
[7849]	25/11/04	4,025	4,025	3,955	3,985	-40	-0.99	3,000	-
[7849]	25/10/31	3,995	4,025	3,925	4,025	+30	+0.75	3,600	-
[7849]	25/10/30	4,075	4,075	3,995	3,995	-80	-1.96	1,800	-
[7849]	25/10/29	4,065	4,075	4,000	4,075	-25	-0.61	5,100	-
[7849]	25/10/28	4,125	4,125	4,015	4,100	-25	-0.61	800	-
[7849]	25/10/27	4,145	4,160	4,100	4,125	+35	+0.86	2,200	-
[7849]	25/10/24	4,090	4,090	4,090	4,090	0	0.00	300	-
[7849]	25/10/23	4,160	4,160	4,090	4,090	-20	-0.49	400	-
[7849]	25/10/22	4,140	4,150	4,090	4,110	+10	+0.24	1,100	-
[7849]	25/10/21	4,090	4,135	4,090	4,100	+5	+0.12	1,600	-
[7849]	25/10/20	4,100	4,125	4,025	4,095	+65	+1.61	4,000	-
[7849]	25/10/17	4,140	4,140	4,030	4,030	-45	-1.10	1,700	-
[7849]	25/10/16	4,135	4,135	4,075	4,075	-20	-0.49	800	-
[7849]	25/10/15	4,140	4,140	4,075	4,095	-115	-2.73	1,100	-
[7849]	25/10/14	4,025	4,210	4,025	4,210	+120	+2.93	4,500	-
[7849]	25/10/10	4,200	4,205	4,000	4,090	-140	-3.31	19,700	-
[7849]	25/10/09	4,335	4,335	4,230	4,230	-90	-2.08	4,100	-
[7849]	25/10/08	4,285	4,320	4,285	4,320	-30	-0.69	700	-
[7849]	25/10/07	4,370	4,370	4,285	4,350	-20	-0.46	1,800	-
[7849]	25/10/06	4,245	4,370	4,245	4,370	+120	+2.82	2,700	-
[7849]	25/10/03	4,200	4,270	4,200	4,250	+45	+1.07	2,400	-
[7849]	25/10/02	4,270	4,270	4,205	4,205	-80	-1.87	2,400	-
[7849]	25/10/01	4,370	4,370	4,285	4,285	-115	-2.61	4,500	-
[7849]	25/09/30	4,390	4,465	4,325	4,400	+15	+0.34	1,700	-
[7849]	25/09/29	4,295	4,385	4,295	4,385	+85	+1.98	1,100	-
[7849]	25/09/26	4,320	4,360	4,300	4,300	-20	-0.46	800	-
[7849]	25/09/25	4,320	4,320	4,260	4,320	-10	-0.23	1,400	-
[7849]	25/09/24	4,310	4,330	4,230	4,330	+20	+0.46	2,000	-
[7849]	25/09/22	4,305	4,380	4,305	4,310	-10	-0.23	1,900	-
[7849]	25/09/19	4,380	4,390	4,230	4,320	-10	-0.23	5,300	-
[7849]	25/09/18	4,365	4,390	4,330	4,330	+5	+0.12	1,500	-
[7849]	25/09/17	4,380	4,380	4,325	4,325	-15	-0.35	1,400	-
[7849]	25/09/16	4,390	4,425	4,340	4,340	-50	-1.14	6,500	-
[7849]	25/09/12	4,320	4,390	4,320	4,390	0	0.00	200	-
[7849]	25/09/11	4,460	4,460	4,290	4,390	-35	-0.79	2,300	-
[7849]	25/09/10	4,420	4,440	4,420	4,425	-65	-1.45	600	-
[7849]	25/09/09	4,410	4,490	4,380	4,490	+80	+1.81	3,200	-
[7849]	25/09/08	4,400	4,410	4,395	4,410	-35	-0.79	700	-
[7849]	25/09/05	4,460	4,475	4,425	4,445	-35	-0.78	1,000	-