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
[9849]	26/10/29	4,490	4,490	4,485	4,485	0	+0.00	300	3,031,676,160
[9849]	26/10/28	4,485	4,485	4,485	4,485	+20.0	+0.45	100	3,031,676,160
[9849]	26/10/27	4,490	4,490	4,465	4,465	-25.0	-0.56	500	3,018,157,056
[9849]	26/10/26	4,485	4,490	4,485	4,490	+10.0	+0.22	300	3,035,055,872
[9849]	26/10/23	4,480	4,480	4,480	4,480	0	+0.00	300	3,028,296,192
[9849]	26/10/22	4,485	4,485	4,480	4,480	+10.0	+0.22	200	3,028,296,192
[9849]	26/10/21	4,470	4,470	4,470	4,470	-15.0	-0.33	100	3,021,536,768
[9849]	26/10/20	4,465	4,485	4,465	4,485	+20.0	+0.45	300	3,031,676,160
[9849]	26/10/19	4,485	4,485	4,465	4,465	-20.0	-0.45	300	3,018,157,056
[9849]	26/10/16	4,480	4,485	4,480	4,485	+5.0	+0.11	300	3,031,676,160
[9849]	26/10/15	4,455	4,480	4,455	4,480	+25.0	+0.56	400	3,028,296,192
[9849]	26/10/14	4,470	4,470	4,455	4,455	-15.0	-0.34	300	3,011,397,376
[9849]	26/10/13	－	－	－	4,470	－	－	0	-
[9849]	26/10/09	－	－	－	4,470	－	－	0	-
[9849]	26/10/08	4,460	4,470	4,460	4,470	+10.0	+0.22	200	3,021,536,768
[9849]	26/10/07	4,455	4,460	4,455	4,460	-20.0	-0.45	300	3,014,777,088
[9849]	26/10/06	4,480	4,480	4,480	4,480	+20.0	+0.45	200	3,028,296,192
[9849]	26/10/05	4,460	4,460	4,460	4,460	0	+0.00	100	3,014,777,088
[9849]	26/10/02	4,475	4,475	4,460	4,460	-5.0	-0.11	300	3,014,777,088
[9849]	26/10/01	4,460	4,465	4,460	4,465	+5.0	+0.11	400	3,018,157,056
[9849]	26/09/30	4,465	4,465	4,460	4,460	-5.0	-0.11	1,000	3,014,777,088
[9849]	26/09/29	4,470	4,470	4,465	4,465	-75.0	-1.65	800	3,018,157,056
[9849]	26/09/28	4,540	4,550	4,540	4,540	0	+0.00	600	3,068,853,760
[9849]	26/09/25	4,545	4,550	4,515	4,540	0	+0.00	600	3,068,853,760
[9849]	26/09/24	4,545	4,545	4,540	4,540	-5.0	-0.11	300	3,068,853,760
[9849]	26/09/18	4,505	4,545	4,505	4,545	+20.0	+0.44	300	3,072,233,728
[9849]	26/09/17	4,525	4,525	4,525	4,525	+25.0	+0.56	100	3,058,714,368
[9849]	26/09/16	4,520	4,525	4,500	4,500	-10.0	-0.22	400	3,041,815,552
[9849]	26/09/15	－	－	－	4,510	－	－	0	-
[9849]	26/09/14	－	－	－	4,510	－	－	0	-
[9849]	26/09/11	4,525	4,525	4,510	4,510	-10.0	-0.22	200	3,048,574,976
[9849]	26/09/10	－	－	－	4,520	－	－	0	-
[9849]	26/09/09	－	－	－	4,520	－	－	0	-
[9849]	26/09/08	4,520	4,520	4,520	4,520	0	+0.00	100	3,055,334,656
[9849]	26/09/07	4,510	4,520	4,510	4,520	+10.0	+0.22	300	3,055,334,656
[9849]	26/09/04	4,505	4,510	4,505	4,510	+5.0	+0.11	200	3,048,574,976
[9849]	26/09/03	－	－	－	4,505	－	－	0	-
[9849]	26/09/02	4,525	4,525	4,505	4,505	-20	-0.44	200	-
[9849]	26/09/01	4,520	4,525	4,520	4,525	+5	+0.11	200	-
[9849]	26/08/31	4,505	4,520	4,505	4,520	+20	+0.44	300	-
[9849]	26/08/28	4,500	4,500	4,500	4,500	-10	-0.22	100	-
[9849]	26/08/27	4,480	4,510	4,480	4,510	+20	+0.45	400	-
[9849]	26/08/26	4,490	4,490	4,490	4,490	－	－	200	-
[9849]	26/08/25	－	－	－	4,515	－	－	0	-
[9849]	26/08/24	4,515	4,515	4,515	4,515	－	－	100	-
[9849]	26/08/21	－	－	－	4,495	－	－	0	-
[9849]	26/08/20	－	－	－	4,495	－	－	0	-
[9849]	26/08/19	4,525	4,525	4,495	4,495	-5	-0.11	200	-
[9849]	26/08/18	4,500	4,510	4,500	4,500	-20	-0.44	400	-
[9849]	26/08/17	4,520	4,520	4,520	4,520	－	－	100	-
[9849]	26/08/14	－	－	－	4,520	－	－	0	-
[9849]	26/08/13	4,515	4,520	4,475	4,520	+10	+0.22	900	-
[9849]	26/08/12	4,475	4,510	4,475	4,510	－	－	400	-
[9849]	26/08/10	－	－	－	4,510	－	－	0	-
[9849]	26/08/07	4,505	4,510	4,505	4,510	－	－	200	-
[9849]	26/08/06	－	－	－	4,510	－	－	0	-
[9849]	26/08/05	4,510	4,510	4,510	4,510	－	－	100	-
[9849]	26/08/04	－	－	－	4,500	－	－	0	-
[9849]	26/08/03	4,505	4,510	4,500	4,500	－	－	500	-
[9849]	26/07/31	－	－	－	4,475	－	－	0	-
[9849]	26/07/30	4,475	4,475	4,475	4,475	-40	-0.89	100	-
[9849]	26/07/29	4,515	4,515	4,515	4,515	0	0.00	200	-
[9849]	26/07/28	4,515	4,515	4,515	4,515	+5	+0.11	200	-
[9849]	26/07/27	4,495	4,510	4,495	4,510	+15	+0.33	800	-
[9849]	26/07/24	4,495	4,495	4,495	4,495	－	－	100	-
[9849]	26/07/23	－	－	－	4,475	－	－	0	-
[9849]	26/07/22	－	－	－	4,475	－	－	0	-
[9849]	26/07/21	4,470	4,475	4,470	4,475	－	－	200	-
[9849]	26/07/17	－	－	－	4,500	－	－	0	-
[9849]	26/07/16	4,470	4,500	4,470	4,500	+30	+0.67	400	-
[9849]	26/07/15	4,470	4,470	4,470	4,470	－	－	100	-
[9849]	26/07/14	－	－	－	4,500	－	－	0	-
[9849]	26/07/13	4,500	4,500	4,500	4,500	－	－	100	-
[9849]	26/07/10	－	－	－	4,470	－	－	0	-
[9849]	26/07/09	4,470	4,470	4,470	4,470	0	0.00	100	-
[9849]	26/07/08	4,490	4,490	4,470	4,470	-30	-0.67	200	-
[9849]	26/07/07	4,500	4,500	4,500	4,500	0	0.00	100	-
[9849]	26/07/06	4,470	4,500	4,470	4,500	+35	+0.78	500	-
[9849]	26/07/03	4,460	4,465	4,460	4,465	0	0.00	300	-
[9849]	26/07/02	4,455	4,465	4,455	4,465	+10	+0.22	500	-
[9849]	26/07/01	4,455	4,455	4,455	4,455	+5	+0.11	100	-
[9849]	26/06/30	4,450	4,455	4,450	4,450	+5	+0.11	300	-
[9849]	26/06/29	4,455	4,455	4,445	4,445	-10	-0.22	200	-
[9849]	26/06/26	4,445	4,455	4,445	4,455	+10	+0.22	200	-
[9849]	26/06/25	4,450	4,450	4,435	4,445	－	－	300	-
[9849]	26/06/24	－	－	－	4,435	－	－	0	-
[9849]	26/06/23	4,435	4,435	4,435	4,435	-10	-0.22	100	-
[9849]	26/06/22	4,445	4,445	4,445	4,445	－	－	100	-
[9849]	26/06/19	－	－	－	4,440	－	－	0	-
[9849]	26/06/18	4,440	4,440	4,440	4,440	-20	-0.45	100	-
[9849]	26/06/17	4,460	4,460	4,460	4,460	+10	+0.22	100	-
[9849]	26/06/16	4,445	4,450	4,445	4,450	+5	+0.11	300	-
[9849]	26/06/15	4,445	4,445	4,445	4,445	+5	+0.11	100	-
[9849]	26/06/12	4,440	4,440	4,440	4,440	-5	-0.11	200	-
[9849]	26/06/11	4,430	4,445	4,425	4,445	-5	-0.11	500	-
[9849]	26/06/10	4,460	4,460	4,450	4,450	-50	-1.11	500	-
[9849]	26/06/09	4,450	4,500	4,445	4,500	+20	+0.45	900	-
[9849]	26/06/08	4,450	4,480	4,445	4,480	－	－	400	-
[9849]	26/06/05	－	－	－	4,470	－	－	0	-
[9849]	26/06/04	－	－	－	4,470	－	－	0	-
[9849]	26/06/03	－	－	－	4,470	－	－	0	-
[9849]	26/06/02	4,470	4,470	4,470	4,470	-5	-0.11	100	-
[9849]	26/06/01	4,465	4,475	4,465	4,475	+5	+0.11	400	-
[9849]	26/05/29	4,470	4,470	4,470	4,470	-25	-0.56	100	-
[9849]	26/05/28	4,495	4,495	4,495	4,495	+5	+0.11	100	-
[9849]	26/05/27	4,490	4,490	4,490	4,490	－	－	200	-
[9849]	26/05/26	－	－	－	4,465	－	－	0	-
[9849]	26/05/25	－	－	－	4,465	－	－	0	-
[9849]	26/05/22	4,500	4,500	4,465	4,465	-35.0	-0.78	200	-
[9849]	26/05/21	4,465	4,500	4,465	4,500	+30.0	+0.67	300	-
[9849]	26/05/20	4,485	4,485	4,470	4,470	+5.0	+0.11	200	-
[9849]	26/05/19	4,465	4,465	4,465	4,465	-5.0	-0.11	100	-
[9849]	26/05/18	4,470	4,470	4,470	4,470	+5.0	+0.11	200	-
[9849]	26/05/15	4,495	4,495	4,465	4,465	-30.0	-0.67	200	-
[9849]	26/05/14	4,495	4,495	4,495	4,495	+25.0	+0.56	100	-
[9849]	26/05/13	4,470	4,470	4,470	4,470	-25.0	-0.56	100	-
[9849]	26/05/12	4,480	4,495	4,480	4,495	0	+0.00	200	-
[9849]	26/05/11	4,475	4,495	4,470	4,495	+10.0	+0.22	700	-
[9849]	26/05/08	4,485	4,485	4,485	4,485	-10.0	-0.22	100	-
[9849]	26/05/07	4,480	4,495	4,480	4,495	+15.0	+0.33	400	-
[9849]	26/05/01	4,480	4,480	4,480	4,480	-5.0	-0.11	100	-
[9849]	26/04/30	4,485	4,485	4,485	4,485	0	+0.00	100	-
[9849]	26/04/28	4,485	4,485	4,485	4,485	0	+0.00	0	-
[9849]	26/04/27	4,485	4,485	4,485	4,485	－	－	300	-
[9849]	26/04/24	－	－	－	4,500	－	－	0	-
[9849]	26/04/23	4,500	4,500	4,500	4,500	－	－	100	-
[9849]	26/04/22	－	－	－	4,500	－	－	0	-
[9849]	26/04/21	－	－	－	4,500	－	－	0	-
[9849]	26/04/20	4,500	4,500	4,500	4,500	－	－	200	-
[9849]	26/04/17	－	－	－	4,500	－	－	0	-
[9849]	26/04/16	－	－	－	4,500	－	－	0	-
[9849]	26/04/15	－	－	－	4,500	－	－	0	-
[9849]	26/04/14	4,520	4,520	4,500	4,500	0	0.00	300	-
[9849]	26/04/13	4,500	4,500	4,500	4,500	-20	-0.44	200	-
[9849]	26/04/10	4,520	4,520	4,520	4,520	+10	+0.22	100	-
[9849]	26/04/09	4,520	4,520	4,500	4,510	+20	+0.45	300	-
[9849]	26/04/08	4,490	4,490	4,490	4,490	+10	+0.22	100	-
[9849]	26/04/07	4,480	4,480	4,480	4,480	+5	+0.11	100	-
[9849]	26/04/06	4,475	4,500	4,475	4,475	0	0.00	400	-
[9849]	26/04/03	4,480	4,480	4,475	4,475	-5	-0.11	500	-
[9849]	26/04/02	4,480	4,480	4,480	4,480	+10	+0.22	300	-
[9849]	26/04/01	4,485	4,485	4,470	4,470	+20	+0.45	800	-
[9849]	26/03/31	4,485	4,485	4,450	4,450	-35	-0.78	700	-
[9849]	26/03/30	4,530	4,530	4,420	4,485	-165	-3.55	2,500	-
[9849]	26/03/27	4,630	4,650	4,625	4,650	+20	+0.43	1,000	-
[9849]	26/03/26	4,635	4,635	4,620	4,630	+10	+0.22	400	-
[9849]	26/03/25	4,620	4,620	4,610	4,620	+15	+0.33	900	-
[9849]	26/03/24	4,650	4,655	4,605	4,605	+5	+0.11	300	-
[9849]	26/03/23	4,650	4,650	4,600	4,600	-50	-1.08	600	-
[9849]	26/03/19	4,635	4,650	4,615	4,650	－	－	700	-
[9849]	26/03/18	－	－	－	4,630	－	－	0	-
[9849]	26/03/17	4,610	4,630	4,610	4,630	+15	+0.33	500	-
[9849]	26/03/16	4,590	4,615	4,590	4,615	+15	+0.33	500	-
[9849]	26/03/13	4,600	4,600	4,590	4,600	-10	-0.22	400	-
[9849]	26/03/12	4,610	4,610	4,610	4,610	+25	+0.55	100	-
[9849]	26/03/11	4,585	4,585	4,585	4,585	-5	-0.11	100	-
[9849]	26/03/10	4,600	4,610	4,590	4,590	+5	+0.11	600	-
[9849]	26/03/09	4,595	4,595	4,585	4,585	-10	-0.22	400	-
[9849]	26/03/06	4,595	4,595	4,595	4,595	-15	-0.33	100	-
[9849]	26/03/05	4,595	4,610	4,585	4,610	+10	+0.22	600	-
[9849]	26/03/04	4,610	4,610	4,600	4,600	-10	-0.22	500	-
[9849]	26/03/03	4,610	4,610	4,610	4,610	0	0.00	100	-
[9849]	26/03/02	4,585	4,610	4,585	4,610	+30	+0.66	700	-
[9849]	26/02/27	4,580	4,605	4,580	4,580	0	0.00	400	-
[9849]	26/02/26	4,580	4,600	4,580	4,580	-15	-0.33	600	-
[9849]	26/02/25	4,595	4,595	4,590	4,595	0	0.00	300	-
[9849]	26/02/24	4,600	4,600	4,595	4,595	-10	-0.22	200	-
[9849]	26/02/20	4,600	4,605	4,590	4,605	+15	+0.33	500	-
[9849]	26/02/19	4,590	4,590	4,590	4,590	+5	+0.11	200	-
[9849]	26/02/18	4,585	4,585	4,585	4,585	0	0.00	100	-
[9849]	26/02/17	4,585	4,585	4,585	4,585	+25	+0.55	200	-
[9849]	26/02/16	4,635	4,635	4,560	4,560	-60	-1.30	1,600	-
[9849]	26/02/13	4,615	4,620	4,615	4,620	+30	+0.65	300	-
[9849]	26/02/12	4,580	4,600	4,580	4,590	－	－	800	-
[9849]	26/02/10	－	－	－	4,600	－	－	0	-
[9849]	26/02/09	4,580	4,600	4,580	4,600	+15	+0.33	300	-
[9849]	26/02/06	4,585	4,585	4,585	4,585	-25	-0.54	100	-
[9849]	26/02/05	4,595	4,610	4,590	4,610	+15	+0.33	500	-
[9849]	26/02/04	4,650	4,650	4,595	4,595	-40	-0.86	500	-
[9849]	26/02/03	4,635	4,635	4,635	4,635	－	－	200	-
[9849]	26/02/02	－	－	－	4,635	－	－	0	-
[9849]	26/01/30	4,580	4,645	4,580	4,635	+55	+1.20	500	-
[9849]	26/01/29	4,580	4,580	4,580	4,580	-5	-0.11	100	-
[9849]	26/01/28	4,585	4,585	4,585	4,585	-70	-1.50	100	-
[9849]	26/01/27	4,580	4,655	4,580	4,655	+35	+0.76	300	-
[9849]	26/01/26	4,620	4,620	4,620	4,620	+40	+0.87	100	-
[9849]	26/01/23	4,650	4,650	4,580	4,580	-70	-1.51	300	-
[9849]	26/01/22	4,650	4,650	4,650	4,650	+45	+0.98	100	-
[9849]	26/01/21	4,565	4,605	4,565	4,605	0	0.00	300	-
[9849]	26/01/20	4,605	4,605	4,605	4,605	+35	+0.77	100	-
[9849]	26/01/19	4,570	4,570	4,570	4,570	－	－	100	-
[9849]	26/01/16	－	－	－	4,585	－	－	0	-
[9849]	26/01/15	4,585	4,585	4,585	4,585	0	0.00	100	-
[9849]	26/01/14	4,600	4,600	4,585	4,585	0	0.00	500	-
[9849]	26/01/13	4,580	4,585	4,580	4,585	+5	+0.11	300	-
[9849]	26/01/09	4,565	4,580	4,565	4,580	+20	+0.44	500	-
[9849]	26/01/08	4,560	4,560	4,560	4,560	+10	+0.22	100	-
[9849]	26/01/07	4,550	4,550	4,550	4,550	0	0.00	100	-
[9849]	26/01/06	4,540	4,565	4,540	4,550	+5	+0.11	600	-
[9849]	26/01/05	4,560	4,560	4,545	4,545	0	0.00	700	-
[9849]	25/12/30	4,520	4,545	4,520	4,545	+15	+0.33	200	-
[9849]	25/12/29	4,510	4,530	4,510	4,530	+20	+0.44	500	-
[9849]	25/12/26	4,515	4,515	4,500	4,510	-5	-0.11	2,700	-
[9849]	25/12/25	4,525	4,525	4,510	4,515	-10	-0.22	700	-
[9849]	25/12/24	4,520	4,530	4,510	4,525	0	0.00	1,000	-
[9849]	25/12/23	4,520	4,525	4,520	4,525	+5	+0.11	200	-
[9849]	25/12/22	4,515	4,520	4,515	4,520	0	0.00	400	-
[9849]	25/12/19	4,515	4,520	4,515	4,520	+5	+0.11	500	-
[9849]	25/12/18	4,510	4,515	4,510	4,515	+5	+0.11	200	-
[9849]	25/12/17	4,515	4,520	4,505	4,510	0	0.00	700	-
[9849]	25/12/16	4,530	4,530	4,510	4,510	-20	-0.44	600	-
[9849]	25/12/15	4,510	4,530	4,510	4,530	+20	+0.44	600	-
[9849]	25/12/12	4,515	4,515	4,510	4,510	-15	-0.33	300	-
[9849]	25/12/11	4,510	4,525	4,510	4,525	+15	+0.33	700	-
[9849]	25/12/10	4,510	4,535	4,510	4,510	-25	-0.55	600	-
[9849]	25/12/09	4,540	4,540	4,535	4,535	-5	-0.11	200	-
[9849]	25/12/08	4,540	4,540	4,540	4,540	+10	+0.22	200	-
[9849]	25/12/05	4,530	4,530	4,530	4,530	-5	-0.11	100	-
[9849]	25/12/04	4,530	4,535	4,530	4,535	+5	+0.11	200	-
[9849]	25/12/03	4,530	4,545	4,530	4,530	0	0.00	300	-
[9849]	25/12/02	4,530	4,530	4,530	4,530	0	0.00	200	-
[9849]	25/12/01	4,540	4,545	4,530	4,530	-10	-0.22	600	-
[9849]	25/11/28	4,515	4,540	4,515	4,540	+25	+0.55	400	-
[9849]	25/11/27	4,515	4,515	4,515	4,515	0	0.00	200	-
[9849]	25/11/26	4,515	4,515	4,515	4,515	0	0.00	200	-
[9849]	25/11/25	4,515	4,535	4,515	4,515	-30	-0.66	300	-
[9849]	25/11/21	4,510	4,545	4,510	4,545	0	0.00	300	-
[9849]	25/11/20	4,510	4,545	4,500	4,545	+40	+0.89	700	-
[9849]	25/11/19	4,505	4,545	4,505	4,505	0	0.00	1,000	-
[9849]	25/11/18	4,505	4,505	4,505	4,505	-40	-0.88	100	-
[9849]	25/11/17	4,545	4,545	4,500	4,545	0	0.00	1,500	-
[9849]	25/11/14	4,540	4,545	4,525	4,545	0	0.00	700	-
[9849]	25/11/13	4,540	4,545	4,540	4,545	+5	+0.11	300	-
[9849]	25/11/12	4,530	4,545	4,530	4,540	+5	+0.11	600	-
[9849]	25/11/11	4,535	4,535	4,530	4,535	+5	+0.11	300	-
[9849]	25/11/10	4,530	4,540	4,530	4,530	+5	+0.11	800	-
[9849]	25/11/07	4,545	4,545	4,525	4,525	-20	-0.44	200	-
[9849]	25/11/06	4,545	4,550	4,500	4,545	-20	-0.44	1,900	-
[9849]	25/11/05	4,565	4,565	4,555	4,565	-10	-0.22	800	-
[9849]	25/11/04	4,580	4,590	4,570	4,575	-15	-0.33	600	-
[9849]	25/10/31	4,590	4,590	4,590	4,590	+10	+0.22	300	-
[9849]	25/10/30	4,600	4,600	4,580	4,580	-15	-0.33	200	-
[9849]	25/10/29	4,590	4,595	4,590	4,595	+15	+0.33	200	-
[9849]	25/10/28	4,595	4,595	4,580	4,580	-10	-0.22	200	-
[9849]	25/10/27	4,590	4,590	4,590	4,590	-5	-0.11	100	-
[9849]	25/10/24	4,595	4,595	4,595	4,595	+10	+0.22	200	-
[9849]	25/10/23	4,570	4,585	4,570	4,585	+10	+0.22	500	-
[9849]	25/10/22	4,580	4,580	4,575	4,575	-5	-0.11	500	-
[9849]	25/10/21	4,580	4,600	4,580	4,580	0	0.00	1,000	-
[9849]	25/10/20	4,590	4,590	4,580	4,580	-10	-0.22	600	-
[9849]	25/10/17	4,590	4,590	4,590	4,590	-10	-0.22	400	-
[9849]	25/10/16	4,600	4,600	4,600	4,600	0	0.00	300	-
[9849]	25/10/15	4,600	4,600	4,595	4,600	0	0.00	700	-
[9849]	25/10/14	4,610	4,610	4,600	4,600	+10	+0.22	200	-
[9849]	25/10/10	4,595	4,600	4,590	4,590	-5	-0.11	1,100	-
[9849]	25/10/09	4,600	4,600	4,595	4,595	0	0.00	200	-
[9849]	25/10/08	4,600	4,600	4,595	4,595	-5	-0.11	300	-
[9849]	25/10/07	4,625	4,625	4,600	4,600	-5	-0.11	400	-
[9849]	25/10/06	4,605	4,605	4,605	4,605	－	－	300	-
[9849]	25/10/03	－	－	－	4,605	－	－	0	-
[9849]	25/10/02	4,605	4,605	4,600	4,605	-35	-0.75	400	-
[9849]	25/10/01	4,605	4,640	4,605	4,640	-10	-0.22	400	-
[9849]	25/09/30	4,600	4,650	4,600	4,650	+50	+1.09	800	-
[9849]	25/09/29	4,595	4,650	4,595	4,600	-110	-2.34	1,400	-
[9849]	25/09/26	4,710	4,715	4,700	4,710	0	0.00	900	-
[9849]	25/09/25	4,715	4,715	4,690	4,710	-5	-0.11	700	-
[9849]	25/09/24	4,710	4,715	4,705	4,715	+5	+0.11	600	-
[9849]	25/09/22	4,720	4,720	4,710	4,710	0	0.00	500	-
[9849]	25/09/19	4,710	4,710	4,710	4,710	-10	-0.21	400	-
[9849]	25/09/18	4,710	4,720	4,710	4,720	0	0.00	300	-
[9849]	25/09/17	4,710	4,720	4,710	4,720	+10	+0.21	400	-
[9849]	25/09/16	4,720	4,720	4,710	4,710	-10	-0.21	500	-
[9849]	25/09/12	4,720	4,720	4,720	4,720	0	0.00	500	-
[9849]	25/09/11	4,695	4,720	4,690	4,720	+10	+0.21	900	-
[9849]	25/09/10	4,710	4,715	4,710	4,710	0	0.00	600	-
[9849]	25/09/09	4,700	4,710	4,700	4,710	-5	-0.11	400	-
[9849]	25/09/08	4,705	4,715	4,700	4,715	+10	+0.21	800	-
[9849]	25/09/05	4,710	4,715	4,705	4,705	-5	-0.11	500	-