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
[2839]	26/10/29	4,879	4,879	4,872	4,876	+7.0	+0.14	38	-
[2839]	26/10/28	4,880	4,880	4,869	4,869	-11.0	-0.23	3	-
[2839]	26/10/27	4,880	4,880	4,880	4,880	-4.0	-0.08	16,500	-
[2839]	26/10/26	4,883	4,891	4,879	4,884	-4.0	-0.08	57	-
[2839]	26/10/23	4,887	4,890	4,887	4,888	+45.0	+0.93	107	-
[2839]	26/10/22	4,837	4,850	4,837	4,843	+13.0	+0.27	43	-
[2839]	26/10/21	4,839	4,839	4,830	4,830	-6.0	-0.12	5	-
[2839]	26/10/20	4,835	4,836	4,834	4,836	-18.0	-0.37	13	-
[2839]	26/10/19	4,854	4,854	4,854	4,854	+12.0	+0.25	63	-
[2839]	26/10/16	4,841	4,847	4,841	4,842	+5.0	+0.10	55	-
[2839]	26/10/15	4,824	4,847	4,824	4,837	+32.0	+0.67	32	-
[2839]	26/10/14	4,806	4,807	4,805	4,805	-10.0	-0.21	1,532	-
[2839]	26/10/13	4,804	4,815	4,800	4,815	+11.0	+0.23	79	-
[2839]	26/10/09	4,793	4,804	4,793	4,804	+25.0	+0.52	17	-
[2839]	26/10/08	4,779	4,779	4,779	4,779	+9.0	+0.19	1	-
[2839]	26/10/07	4,771	4,774	4,770	4,770	-3.0	-0.06	7	-
[2839]	26/10/06	4,774	4,774	4,767	4,773	-19.0	-0.40	1,363	-
[2839]	26/10/05	4,750	4,792	4,750	4,792	-1.0	-0.02	139	-
[2839]	26/10/02	4,791	4,794	4,786	4,793	+14.0	+0.29	1,707	-
[2839]	26/10/01	4,790	4,790	4,779	4,779	-19.0	-0.40	101	-
[2839]	26/09/30	4,796	4,798	4,796	4,798	+17.0	+0.36	61	-
[2839]	26/09/29	4,797	4,797	4,781	4,781	-19.0	-0.40	178	-
[2839]	26/09/28	4,810	4,810	4,800	4,800	-3.0	-0.06	451	-
[2839]	26/09/25	4,800	4,809	4,799	4,803	-16.0	-0.33	60,051	-
[2839]	26/09/24	4,843	4,843	4,818	4,819	-60.0	-1.23	80,344	-
[2839]	26/09/18	4,878	4,879	4,878	4,879	+14.0	+0.29	431	-
[2839]	26/09/17	4,864	4,865	4,864	4,865	-2.0	-0.04	793	-
[2839]	26/09/16	4,867	4,873	4,866	4,867	+8.0	+0.16	2,839	-
[2839]	26/09/15	4,863	4,863	4,859	4,859	-9.0	-0.18	148	-
[2839]	26/09/14	4,901	4,901	4,868	4,868	-25.0	-0.51	48	-
[2839]	26/09/11	4,882	4,893	4,876	4,893	-27.0	-0.55	453	-
[2839]	26/09/10	4,925	4,925	4,917	4,920	-17.0	-0.34	2,388	-
[2839]	26/09/09	4,938	4,938	4,932	4,937	-3.0	-0.06	6,011	-
[2839]	26/09/08	4,940	4,940	4,940	4,940	-2.0	-0.04	105	-
[2839]	26/09/07	4,948	4,948	4,936	4,942	+2.0	+0.04	5,434	-
[2839]	26/09/04	－	－	－	4,940	－	－	0	-
[2839]	26/09/03	4,946	4,946	4,938	4,940	+10	+0.20	30,141	-
[2839]	26/09/02	4,933	4,935	4,929	4,930	-12	-0.24	5,688	-
[2839]	26/09/01	4,950	4,950	4,942	4,942	-21	-0.42	47	-
[2839]	26/08/31	4,960	4,967	4,960	4,963	－	－	246	-
[2839]	26/08/28	－	－	－	4,981	－	－	0	-
[2839]	26/08/27	4,989	4,989	4,981	4,981	-12	-0.24	5,021	-
[2839]	26/08/26	4,991	4,994	4,991	4,993	+25	+0.50	73	-
[2839]	26/08/25	4,972	4,972	4,968	4,968	-4	-0.08	2	-
[2839]	26/08/24	4,975	4,975	4,972	4,972	-3	-0.06	3	-
[2839]	26/08/21	4,964	4,975	4,964	4,975	-15	-0.30	6	-
[2839]	26/08/20	4,977	4,990	4,977	4,990	+16	+0.32	7	-
[2839]	26/08/19	4,972	4,974	4,972	4,974	+17	+0.34	4,885	-
[2839]	26/08/18	4,969	4,969	4,957	4,957	-18	-0.36	4,056	-
[2839]	26/08/17	4,983	4,983	4,975	4,975	-8	-0.16	6	-
[2839]	26/08/14	4,987	4,990	4,983	4,983	+7	+0.14	20	-
[2839]	26/08/13	4,977	4,977	4,976	4,976	+7	+0.14	18	-
[2839]	26/08/12	4,974	4,974	4,968	4,969	-10	-0.20	25	-
[2839]	26/08/10	4,984	4,984	4,975	4,979	+6	+0.12	3,847	-
[2839]	26/08/07	4,984	4,984	4,970	4,973	-62	-1.23	65	-
[2839]	26/08/06	5,042	5,046	5,035	5,035	-9	-0.18	181	-
[2839]	26/08/05	5,029	5,044	5,029	5,044	+35	+0.70	215	-
[2839]	26/08/04	5,024	5,024	5,009	5,009	-1	-0.02	8,012	-
[2839]	26/08/03	5,050	5,050	5,007	5,010	-14	-0.28	10,007	-
[2839]	26/07/31	5,027	5,027	5,015	5,024	+17	+0.34	4,725	-
[2839]	26/07/30	5,028	5,028	5,007	5,007	-29	-0.58	68	-
[2839]	26/07/29	5,070	5,070	5,030	5,036	+9	+0.18	15	-
[2839]	26/07/28	5,019	5,028	5,019	5,027	-10	-0.20	3,899	-
[2839]	26/07/27	5,002	5,037	5,002	5,037	+37	+0.74	51	-
[2839]	26/07/24	5,000	5,001	4,998	5,000	-17	-0.34	147	-
[2839]	26/07/23	5,018	5,018	5,016	5,017	-11	-0.22	62	-
[2839]	26/07/22	5,029	5,030	5,022	5,028	-12	-0.24	8,233	-
[2839]	26/07/21	5,070	5,070	5,040	5,040	-12	-0.24	3,994	-
[2839]	26/07/17	5,052	5,052	5,052	5,052	－	－	4,212	-
[2839]	26/07/16	－	－	－	5,041	－	－	0	-
[2839]	26/07/15	5,041	5,041	5,041	5,041	+15	+0.30	30,000	-
[2839]	26/07/14	5,037	5,037	5,025	5,026	-13	-0.26	28	-
[2839]	26/07/13	5,040	5,045	5,035	5,039	-14	-0.28	9,753	-
[2839]	26/07/10	5,053	5,053	5,053	5,053	+10	+0.20	3,291	-
[2839]	26/07/09	5,099	5,099	5,040	5,043	-7	-0.14	16,216	-
[2839]	26/07/08	5,050	5,050	5,050	5,050	-24	-0.47	139	-
[2839]	26/07/07	5,099	5,099	5,074	5,074	-3	-0.06	3,617	-
[2839]	26/07/06	5,099	5,099	5,077	5,077	+1	+0.02	3,387	-
[2839]	26/07/03	5,076	5,080	5,076	5,076	+4	+0.08	8	-
[2839]	26/07/02	5,149	5,149	5,070	5,072	-3	-0.06	9,081	-
[2839]	26/07/01	5,093	5,093	5,074	5,075	-34	-0.67	223	-
[2839]	26/06/30	5,108	5,113	5,108	5,109	+5	+0.10	7	-
[2839]	26/06/29	5,107	5,112	5,104	5,104	-3	-0.06	5	-
[2839]	26/06/26	5,091	5,109	5,091	5,107	+14	+0.27	8,762	-
[2839]	26/06/25	5,051	5,097	5,051	5,093	+29	+0.57	822	-
[2839]	26/06/24	5,084	5,084	5,062	5,064	-3	-0.06	418	-
[2839]	26/06/23	5,084	5,084	5,060	5,067	-2	-0.04	467	-
[2839]	26/06/22	5,054	5,069	5,054	5,069	-7	-0.14	1,444	-
[2839]	26/06/19	5,082	5,082	5,076	5,076	+5	+0.10	4	-
[2839]	26/06/18	5,071	5,071	5,070	5,071	-16	-0.31	92	-
[2839]	26/06/17	5,091	5,091	5,086	5,087	+13	+0.26	105	-
[2839]	26/06/16	5,075	5,075	5,074	5,074	-7	-0.14	69	-
[2839]	26/06/15	5,091	5,091	5,081	5,081	+8	+0.16	168	-
[2839]	26/06/12	5,050	5,073	5,050	5,073	+32	+0.63	319	-
[2839]	26/06/11	5,046	5,046	5,041	5,041	-6	-0.12	13	-
[2839]	26/06/10	5,047	5,050	5,045	5,047	+3	+0.06	268	-
[2839]	26/06/09	5,043	5,044	5,037	5,044	+14	+0.28	94	-
[2839]	26/06/08	5,081	5,081	5,030	5,030	-46	-0.91	446	-
[2839]	26/06/05	5,071	5,076	5,071	5,076	+9	+0.18	101	-
[2839]	26/06/04	5,071	5,071	5,067	5,067	-5	-0.10	5	-
[2839]	26/06/03	5,079	5,080	5,072	5,072	-13	-0.26	18	-
[2839]	26/06/02	5,084	5,085	5,082	5,085	+8	+0.16	279	-
[2839]	26/06/01	5,085	5,085	5,077	5,077	-9	-0.18	12	-
[2839]	26/05/29	5,089	5,089	5,086	5,086	+25	+0.49	12	-
[2839]	26/05/28	5,066	5,066	5,054	5,061	-12	-0.24	140	-
[2839]	26/05/27	5,070	5,074	5,068	5,073	+11	+0.22	55	-
[2839]	26/05/26	5,071	5,071	5,060	5,062	-6	-0.12	23	-
[2839]	26/05/25	5,050	5,071	5,050	5,068	+27	+0.54	136	-
[2839]	26/05/22	5,044	5,044	5,035	5,041	0	+0.00	14	-
[2839]	26/05/21	5,036	5,041	5,034	5,041	+28.0	+0.56	24	-
[2839]	26/05/20	5,014	5,014	5,004	5,013	-17.0	-0.34	18	-
[2839]	26/05/19	5,037	5,037	5,029	5,030	+8.0	+0.16	40	-
[2839]	26/05/18	5,069	5,069	5,021	5,022	-31.0	-0.61	43	-
[2839]	26/05/15	5,070	5,070	5,053	5,053	-28.0	-0.55	15	-
[2839]	26/05/14	5,080	5,082	5,080	5,081	-2.0	-0.04	8	-
[2839]	26/05/13	5,088	5,088	5,071	5,083	-5.0	-0.10	118	-
[2839]	26/05/12	5,100	5,100	5,088	5,088	-13.0	-0.25	74	-
[2839]	26/05/11	5,110	5,110	5,101	5,101	-6.0	-0.12	179	-
[2839]	26/05/08	5,188	5,188	4,988	5,107	-10.0	-0.20	38	-
[2839]	26/05/07	5,129	5,129	5,117	5,117	-41.0	-0.79	136	-
[2839]	26/05/01	5,139	5,158	5,139	5,158	+19.0	+0.37	136	-
[2839]	26/04/30	5,174	5,174	5,138	5,139	-33.0	-0.64	74	-
[2839]	26/04/28	5,177	5,177	5,172	5,172	-6.0	-0.12	46	-
[2839]	26/04/27	5,173	5,178	5,173	5,178	+5	+0.10	17	-
[2839]	26/04/24	5,178	5,178	5,173	5,173	-7	-0.14	7	-
[2839]	26/04/23	5,188	5,188	5,176	5,180	-13	-0.25	40	-
[2839]	26/04/22	5,192	5,193	5,186	5,193	-13	-0.25	9	-
[2839]	26/04/21	5,206	5,206	5,203	5,206	+3	+0.06	39	-
[2839]	26/04/20	5,199	5,203	5,199	5,203	+23	+0.44	36	-
[2839]	26/04/17	5,189	5,189	5,177	5,180	-21	-0.40	68	-
[2839]	26/04/16	5,198	5,201	5,194	5,201	-1	-0.02	103	-
[2839]	26/04/15	5,203	5,203	5,201	5,202	+12	+0.23	57	-
[2839]	26/04/14	5,192	5,192	5,190	5,190	+28	+0.54	12	-
[2839]	26/04/13	5,171	5,171	5,161	5,162	-20	-0.39	33	-
[2839]	26/04/10	5,200	5,200	5,182	5,182	-167	-3.12	12	-
[2839]	26/04/09	5,389	5,389	5,182	5,349	+147	+2.83	140	-
[2839]	26/04/08	5,202	5,202	5,202	5,202	+42	+0.81	14	-
[2839]	26/04/07	5,158	5,166	5,158	5,160	+4	+0.08	18	-
[2839]	26/04/06	5,259	5,259	5,156	5,156	-23	-0.44	82	-
[2839]	26/04/03	5,179	5,179	5,179	5,179	+30	+0.58	1	-
[2839]	26/04/02	5,175	5,175	5,149	5,149	-32	-0.62	56	-
[2839]	26/04/01	5,180	5,185	5,180	5,181	+14	+0.27	30,015	-
[2839]	26/03/31	5,158	5,167	5,158	5,167	+25	+0.49	490	-
[2839]	26/03/30	5,141	5,144	5,138	5,142	+12	+0.23	181	-
[2839]	26/03/27	5,139	5,139	5,130	5,130	-30	-0.58	175	-
[2839]	26/03/26	5,175	5,175	5,157	5,160	-5	-0.10	10	-
[2839]	26/03/25	5,165	5,165	5,165	5,165	+13	+0.25	3	-
[2839]	26/03/24	5,143	5,168	5,143	5,152	+17	+0.33	6	-
[2839]	26/03/23	5,129	5,143	5,129	5,135	-60	-1.15	391	-
[2839]	26/03/19	5,199	5,199	5,186	5,195	-37	-0.71	196	-
[2839]	26/03/18	5,224	5,232	5,224	5,232	+25	+0.48	3	-
[2839]	26/03/17	5,205	5,216	5,205	5,207	+12	+0.23	334	-
[2839]	26/03/16	5,203	5,205	5,195	5,195	-5	-0.10	75	-
[2839]	26/03/13	5,206	5,206	5,197	5,200	-12	-0.23	114	-
[2839]	26/03/12	5,247	5,247	5,206	5,212	-36	-0.69	202	-
[2839]	26/03/11	5,248	5,248	5,248	5,248	-2	-0.04	1	-
[2839]	26/03/10	5,249	5,255	5,249	5,250	+35	+0.67	24,706	-
[2839]	26/03/09	5,247	5,247	5,215	5,215	-31	-0.59	14	-
[2839]	26/03/06	5,247	5,247	5,239	5,246	-10	-0.19	160	-
[2839]	26/03/05	5,264	5,265	5,255	5,256	－	－	177	-
[2839]	26/03/04	－	－	－	5,270	－	－	0	-
[2839]	26/03/03	5,316	5,316	5,270	5,270	-47	-0.88	244	-
[2839]	26/03/02	5,317	5,317	5,317	5,317	+17	+0.32	25	-
[2839]	26/02/27	5,310	5,310	5,296	5,300	+22	+0.42	11	-
[2839]	26/02/26	5,257	5,279	5,257	5,278	0	0.00	109	-
[2839]	26/02/25	5,305	5,305	5,278	5,278	-1	-0.02	39	-
[2839]	26/02/24	5,288	5,288	5,278	5,279	+12	+0.23	11	-
[2839]	26/02/20	5,268	5,272	5,266	5,267	+5	+0.10	166	-
[2839]	26/02/19	5,263	5,263	5,260	5,262	-12	-0.23	531	-
[2839]	26/02/18	5,271	5,274	5,266	5,274	-11	-0.21	726	-
[2839]	26/02/17	5,277	5,285	5,276	5,285	+14	+0.27	415	-
[2839]	26/02/16	5,277	5,280	5,271	5,271	+17	+0.32	1,087	-
[2839]	26/02/13	5,248	5,256	5,248	5,254	+29	+0.56	1,394	-
[2839]	26/02/12	5,231	5,233	5,223	5,225	+9	+0.17	417	-
[2839]	26/02/10	5,214	5,226	5,214	5,216	+12	+0.23	528	-
[2839]	26/02/09	5,220	5,220	5,204	5,204	-60	-1.14	959	-
[2839]	26/02/06	5,279	5,279	5,261	5,264	+32	+0.61	796	-
[2839]	26/02/05	5,235	5,236	5,230	5,232	-1	-0.02	347	-
[2839]	26/02/04	5,237	5,237	5,228	5,233	+5	+0.10	176	-
[2839]	26/02/03	5,242	5,242	5,227	5,228	-28	-0.53	974	-
[2839]	26/02/02	5,217	5,256	5,217	5,256	+26	+0.50	1,027	-
[2839]	26/01/30	5,232	5,240	5,230	5,230	+2	+0.04	224	-
[2839]	26/01/29	5,239	5,240	5,228	5,228	-13	-0.25	370	-
[2839]	26/01/28	5,251	5,251	5,239	5,241	-3	-0.06	221	-
[2839]	26/01/27	5,255	5,255	5,244	5,244	-2	-0.04	35	-
[2839]	26/01/26	5,243	5,251	5,243	5,246	+12	+0.23	370	-
[2839]	26/01/23	5,240	5,240	5,234	5,234	+3	+0.06	23	-
[2839]	26/01/22	5,243	5,243	5,231	5,231	+8	+0.15	312	-
[2839]	26/01/21	5,220	5,229	5,220	5,223	-7	-0.13	489	-
[2839]	26/01/20	5,243	5,243	5,230	5,230	-9	-0.17	687	-
[2839]	26/01/19	5,256	5,256	5,239	5,239	-24	-0.46	1,608	-
[2839]	26/01/16	5,274	5,274	5,263	5,263	-15	-0.28	214	-
[2839]	26/01/15	5,270	5,278	5,270	5,278	+15	+0.29	326	-
[2839]	26/01/14	5,265	5,265	5,262	5,263	+8	+0.15	343	-
[2839]	26/01/13	5,272	5,272	5,255	5,255	-10	-0.19	686	-
[2839]	26/01/09	5,277	5,277	5,265	5,265	-21	-0.40	172	-
[2839]	26/01/08	5,268	5,286	5,268	5,286	+18	+0.34	110	-
[2839]	26/01/07	5,271	5,271	5,267	5,268	－	－	381	-
[2839]	26/01/06	－	－	－	5,261	－	－	0	-
[2839]	26/01/05	5,330	5,330	5,261	5,261	-25	-0.47	856	-
[2839]	25/12/30	5,280	5,290	5,280	5,286	+8	+0.15	170	-
[2839]	25/12/29	5,278	5,278	5,278	5,278	+6	+0.11	150	-
[2839]	25/12/26	5,274	5,274	5,270	5,272	+11	+0.21	690	-
[2839]	25/12/25	5,264	5,282	5,261	5,261	-3	-0.06	1,305	-
[2839]	25/12/24	5,266	5,272	5,264	5,264	-4	-0.08	773	-
[2839]	25/12/23	5,266	5,272	5,266	5,268	+2	+0.04	609	-
[2839]	25/12/22	5,282	5,282	5,266	5,266	－	－	66	-
[2839]	25/12/19	－	－	－	5,284	－	－	0	-
[2839]	25/12/18	5,284	5,284	5,284	5,284	+12	+0.23	21	-
[2839]	25/12/17	5,277	5,277	5,271	5,272	+5	+0.09	62	-
[2839]	25/12/16	5,278	5,278	5,267	5,267	+1	+0.02	6	-
[2839]	25/12/15	5,273	5,273	5,260	5,266	-2	-0.04	76	-
[2839]	25/12/12	5,278	5,278	5,266	5,268	-10	-0.19	112	-
[2839]	25/12/11	5,275	5,286	5,275	5,278	+15	+0.29	355	-
[2839]	25/12/10	5,261	5,263	5,261	5,263	+2	+0.04	34	-
[2839]	25/12/09	5,270	5,273	5,261	5,261	-17	-0.32	335	-
[2839]	25/12/08	5,287	5,287	5,278	5,278	-15	-0.28	282	-
[2839]	25/12/05	5,303	5,303	5,293	5,293	-14	-0.26	37	-
[2839]	25/12/04	5,307	5,307	5,307	5,307	+9	+0.17	10	-
[2839]	25/12/03	5,294	5,305	5,294	5,298	+4	+0.08	209	-
[2839]	25/12/02	5,298	5,298	5,294	5,294	-22	-0.41	44	-
[2839]	25/12/01	5,321	5,323	5,316	5,316	-16	-0.30	13	-
[2839]	25/11/28	5,319	5,332	5,319	5,332	+3	+0.06	64	-
[2839]	25/11/27	5,337	5,337	5,329	5,329	+3	+0.06	23	-
[2839]	25/11/26	5,317	5,326	5,317	5,326	+10	+0.19	106	-
[2839]	25/11/25	5,319	5,319	5,316	5,316	+23	+0.43	107	-
[2839]	25/11/21	5,286	5,299	5,286	5,293	+19	+0.36	611	-
[2839]	25/11/20	5,285	5,285	5,274	5,274	-10	-0.19	42	-
[2839]	25/11/19	5,290	5,290	5,284	5,284	-1	-0.02	7	-
[2839]	25/11/18	5,270	5,285	5,270	5,285	+14	+0.27	83	-
[2839]	25/11/17	5,282	5,282	5,270	5,271	-12	-0.23	31	-
[2839]	25/11/14	5,292	5,292	5,278	5,283	-9	-0.17	92	-
[2839]	25/11/13	5,303	5,303	5,292	5,292	+1	+0.02	159	-
[2839]	25/11/12	5,289	5,292	5,289	5,291	－	－	252	-
[2839]	25/11/11	－	－	－	5,278	－	－	0	-
[2839]	25/11/10	5,276	5,282	5,276	5,278	-13	-0.25	293	-
[2839]	25/11/07	5,321	5,321	5,289	5,291	-33	-0.62	37	-
[2839]	25/11/06	5,329	5,329	5,319	5,324	-25	-0.47	86	-
[2839]	25/11/05	5,348	5,355	5,348	5,349	+14	+0.26	90	-
[2839]	25/11/04	5,347	5,347	5,335	5,335	-6	-0.11	63	-
[2839]	25/10/31	5,348	5,348	5,336	5,341	-10	-0.19	23	-
[2839]	25/10/30	5,355	5,355	5,341	5,351	-35	-0.65	82	-
[2839]	25/10/29	5,387	5,387	5,386	5,386	+3	+0.06	4	-
[2839]	25/10/28	5,382	5,386	5,382	5,383	+17	+0.32	29	-
[2839]	25/10/27	5,371	5,371	5,365	5,366	-10	-0.19	23	-
[2839]	25/10/24	5,377	5,380	5,376	5,376	-20	-0.37	9	-
[2839]	25/10/23	5,397	5,397	5,392	5,396	+6	+0.11	167	-
[2839]	25/10/22	5,395	5,395	5,390	5,390	+4	+0.07	14	-
[2839]	25/10/21	5,386	5,386	5,386	5,386	+30	+0.56	8	-
[2839]	25/10/20	5,382	5,382	5,356	5,356	-47	-0.87	276	-
[2839]	25/10/17	5,395	5,403	5,393	5,403	+34	+0.63	277	-
[2839]	25/10/16	5,372	5,372	5,369	5,369	+1	+0.02	25	-
[2839]	25/10/15	5,368	5,368	5,368	5,368	+14	+0.26	1	-
[2839]	25/10/14	5,340	5,361	5,340	5,354	+31	+0.58	292	-
[2839]	25/10/10	5,325	5,330	5,323	5,323	-7	-0.13	15	-
[2839]	25/10/09	5,330	5,330	5,329	5,330	+4	+0.08	103	-
[2839]	25/10/08	5,322	5,332	5,322	5,326	+6	+0.11	1,077	-
[2839]	25/10/07	5,322	5,322	5,314	5,320	-4	-0.08	7	-
[2839]	25/10/06	5,329	5,329	5,317	5,324	-12	-0.22	33	-
[2839]	25/10/03	5,348	5,348	5,336	5,336	-9	-0.17	52	-
[2839]	25/10/02	5,344	5,345	5,344	5,345	+23	+0.43	471	-
[2839]	25/10/01	5,329	5,329	5,322	5,322	-6	-0.11	20	-
[2839]	25/09/30	5,328	5,328	5,328	5,328	+7	+0.13	23	-
[2839]	25/09/29	5,321	5,321	5,321	5,321	+12	+0.23	1	-
[2839]	25/09/26	5,314	5,314	5,309	5,309	-16	-0.30	17	-
[2839]	25/09/25	5,329	5,331	5,323	5,325	-22	-0.41	99	-
[2839]	25/09/24	5,346	5,347	5,345	5,347	+17	+0.32	16	-
[2839]	25/09/22	5,330	5,330	5,330	5,330	-9	-0.17	1	-
[2839]	25/09/19	5,344	5,345	5,336	5,339	-12	-0.22	46	-
[2839]	25/09/18	5,354	5,354	5,350	5,351	-20	-0.37	158	-
[2839]	25/09/17	5,375	5,375	5,371	5,371	+3	+0.06	25	-
[2839]	25/09/16	5,376	5,376	5,368	5,368	-1	-0.02	33	-
[2839]	25/09/12	5,369	5,369	5,369	5,369	+6	+0.11	21	-
[2839]	25/09/11	5,369	5,369	5,362	5,363	+10	+0.19	63	-
[2839]	25/09/10	5,352	5,354	5,347	5,353	-12	-0.22	213	-
[2839]	25/09/09	5,372	5,372	5,364	5,365	+13	+0.24	18	-
[2839]	25/09/08	5,361	5,361	5,346	5,352	+27	+0.51	390	-
[2839]	25/09/05	5,334	5,334	5,325	5,325	+16	+0.30	75	-