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
[5079]	26/10/29	2,383	2,412	2,365	2,365	-149.0	-5.93	37,100	12,190,243,840
[5079]	26/10/28	2,527	2,528	2,510	2,514	-13.0	-0.51	22,800	12,958,255,104
[5079]	26/10/27	2,528	2,530	2,514	2,527	+3.0	+0.12	11,900	13,025,262,592
[5079]	26/10/26	2,528	2,539	2,513	2,524	-2.0	-0.08	26,700	13,009,799,168
[5079]	26/10/23	2,555	2,555	2,519	2,526	-34.0	-1.33	16,000	13,020,107,776
[5079]	26/10/22	2,570	2,574	2,560	2,560	-6.0	-0.23	6,300	13,195,358,208
[5079]	26/10/21	2,565	2,580	2,565	2,566	+1.0	+0.04	3,900	13,226,285,056
[5079]	26/10/20	2,576	2,584	2,565	2,565	-11.0	-0.43	12,900	13,221,131,264
[5079]	26/10/19	2,573	2,579	2,570	2,576	+5.0	+0.19	2,300	13,277,830,144
[5079]	26/10/16	2,581	2,581	2,562	2,571	+2.0	+0.08	7,700	13,252,057,088
[5079]	26/10/15	2,578	2,583	2,560	2,569	-16.0	-0.62	9,900	13,241,748,480
[5079]	26/10/14	2,587	2,588	2,572	2,585	+3.0	+0.12	6,100	13,324,219,392
[5079]	26/10/13	2,561	2,582	2,561	2,582	+27.0	+1.06	7,600	13,308,755,968
[5079]	26/10/09	2,560	2,575	2,555	2,555	-18.0	-0.70	4,100	13,169,586,176
[5079]	26/10/08	2,579	2,579	2,558	2,573	-2.0	-0.08	5,500	13,262,366,720
[5079]	26/10/07	2,579	2,586	2,575	2,575	-3.0	-0.12	3,200	13,272,675,328
[5079]	26/10/06	2,555	2,580	2,555	2,578	+26.0	+1.02	5,100	13,288,138,752
[5079]	26/10/05	2,544	2,560	2,541	2,552	+2.0	+0.08	3,900	13,154,122,752
[5079]	26/10/02	2,558	2,573	2,501	2,550	-7.0	-0.27	11,600	13,143,814,144
[5079]	26/10/01	2,582	2,582	2,550	2,557	-25.0	-0.97	21,500	13,179,895,808
[5079]	26/09/30	2,609	2,613	2,582	2,582	-13.0	-0.50	10,400	13,308,755,968
[5079]	26/09/29	2,603	2,651	2,595	2,595	-8.0	-0.31	17,800	13,375,764,480
[5079]	26/09/28	2,592	2,607	2,592	2,603	+14.0	+0.54	9,000	13,416,999,936
[5079]	26/09/25	2,570	2,591	2,570	2,589	-2.0	-0.08	2,300	13,344,837,632
[5079]	26/09/24	2,590	2,598	2,560	2,591	+1.0	+0.04	6,600	13,355,146,240
[5079]	26/09/18	2,606	2,606	2,590	2,590	-15.0	-0.58	2,300	13,349,991,424
[5079]	26/09/17	2,586	2,614	2,586	2,605	+19.0	+0.73	5,400	13,427,308,544
[5079]	26/09/16	2,580	2,597	2,580	2,586	+12.0	+0.47	2,100	13,329,374,208
[5079]	26/09/15	2,612	2,612	2,571	2,574	-29.0	-1.11	10,000	13,267,520,512
[5079]	26/09/14	2,602	2,624	2,602	2,603	-15.0	-0.57	5,700	13,416,999,936
[5079]	26/09/11	2,613	2,632	2,601	2,618	+11.0	+0.42	1,700	13,494,316,032
[5079]	26/09/10	2,605	2,608	2,605	2,607	-3.0	-0.11	600	13,437,617,152
[5079]	26/09/09	2,610	2,620	2,610	2,610	+4.0	+0.15	1,600	13,453,080,576
[5079]	26/09/08	2,630	2,630	2,602	2,606	-14.0	-0.53	2,800	13,432,462,336
[5079]	26/09/07	2,619	2,639	2,617	2,620	+17.0	+0.65	3,500	13,504,624,640
[5079]	26/09/04	2,623	2,623	2,603	2,603	-6.0	-0.23	8,400	13,416,999,936
[5079]	26/09/03	2,599	2,648	2,599	2,609	+4.0	+0.15	1,400	13,447,925,760
[5079]	26/09/02	2,633	2,722	2,599	2,605	-27.0	-1.03	14,900	13,427,308,544
[5079]	26/09/01	2,660	2,680	2,630	2,632	-28.0	-1.05	4,500	13,566,478,336
[5079]	26/08/31	2,652	2,660	2,649	2,660	+9.0	+0.34	2,500	13,710,801,920
[5079]	26/08/28	2,652	2,652	2,639	2,651	+12.0	+0.45	800	13,664,412,672
[5079]	26/08/27	2,651	2,660	2,635	2,639	-11.0	-0.42	10,300	13,602,558,976
[5079]	26/08/26	2,615	2,650	2,615	2,650	+38.0	+1.45	4,700	13,659,257,856
[5079]	26/08/25	2,605	2,616	2,602	2,612	+5.0	+0.19	1,200	13,463,389,184
[5079]	26/08/24	2,615	2,617	2,605	2,607	-8.0	-0.31	2,000	13,437,617,152
[5079]	26/08/21	2,580	2,618	2,580	2,615	+23.0	+0.89	4,800	13,478,852,608
[5079]	26/08/20	2,606	2,606	2,581	2,592	+14.0	+0.54	2,400	13,360,301,056
[5079]	26/08/19	2,597	2,598	2,576	2,578	-19.0	-0.73	4,100	13,288,138,752
[5079]	26/08/18	2,594	2,608	2,594	2,597	-3.0	-0.12	1,500	13,386,073,088
[5079]	26/08/17	2,600	2,610	2,600	2,600	0	+0.00	1,100	13,401,536,512
[5079]	26/08/14	2,592	2,604	2,592	2,600	+8.0	+0.31	1,700	13,401,536,512
[5079]	26/08/13	2,606	2,608	2,582	2,592	-8.0	-0.31	11,700	13,360,301,056
[5079]	26/08/12	2,619	2,619	2,576	2,600	+20.0	+0.78	8,900	13,401,536,512
[5079]	26/08/10	2,569	2,580	2,560	2,580	+11.0	+0.43	2,100	13,298,447,360
[5079]	26/08/07	2,590	2,590	2,559	2,569	+9.0	+0.35	1,000	13,241,748,480
[5079]	26/08/06	2,580	2,582	2,555	2,560	-19.0	-0.74	5,700	13,195,358,208
[5079]	26/08/05	2,608	2,608	2,560	2,579	-3.0	-0.12	4,900	13,293,292,544
[5079]	26/08/04	2,597	2,597	2,557	2,582	+19.0	+0.74	2,400	13,308,755,968
[5079]	26/08/03	2,628	2,628	2,563	2,563	-52.0	-1.99	7,900	13,210,821,632
[5079]	26/07/31	2,619	2,619	2,583	2,615	+15.0	+0.58	3,700	13,478,852,608
[5079]	26/07/30	2,630	2,630	2,583	2,600	-12.0	-0.46	5,200	13,401,536,512
[5079]	26/07/29	2,600	2,619	2,583	2,612	+29.0	+1.12	6,800	13,463,389,184
[5079]	26/07/28	2,633	2,633	2,583	2,583	-50.0	-1.90	5,700	13,313,910,784
[5079]	26/07/27	2,583	2,633	2,555	2,633	+85.0	+3.34	9,000	13,571,632,128
[5079]	26/07/24	2,554	2,556	2,540	2,548	-13.0	-0.51	2,700	13,133,505,536
[5079]	26/07/23	2,551	2,568	2,551	2,561	+12.0	+0.47	2,500	13,200,513,024
[5079]	26/07/22	2,552	2,566	2,533	2,549	-12.0	-0.47	3,500	13,138,660,352
[5079]	26/07/21	2,557	2,576	2,524	2,561	+7.0	+0.27	8,900	13,200,513,024
[5079]	26/07/17	2,582	2,617	2,515	2,554	-39	-1.50	23,700	-
[5079]	26/07/16	2,570	2,593	2,556	2,593	+26	+1.01	5,700	-
[5079]	26/07/15	2,575	2,583	2,548	2,567	-8	-0.31	10,000	-
[5079]	26/07/14	2,530	2,580	2,530	2,575	+32	+1.26	9,300	-
[5079]	26/07/13	2,520	2,580	2,520	2,543	+7	+0.28	15,000	-
[5079]	26/07/10	2,510	2,544	2,508	2,536	+28	+1.12	6,500	-
[5079]	26/07/09	2,496	2,517	2,487	2,508	+12	+0.48	7,100	-
[5079]	26/07/08	2,523	2,525	2,492	2,496	-27	-1.07	6,700	-
[5079]	26/07/07	2,503	2,532	2,491	2,523	+11	+0.44	20,600	-
[5079]	26/07/06	2,500	2,530	2,500	2,512	+9	+0.36	5,800	-
[5079]	26/07/03	2,505	2,508	2,483	2,503	+6	+0.24	6,400	-
[5079]	26/07/02	2,466	2,573	2,461	2,497	+27	+1.09	13,600	-
[5079]	26/07/01	2,469	2,470	2,457	2,470	+3	+0.12	4,200	-
[5079]	26/06/30	2,491	2,491	2,450	2,467	-6	-0.24	2,800	-
[5079]	26/06/29	2,434	2,498	2,421	2,473	+39	+1.60	26,200	-
[5079]	26/06/26	2,421	2,480	2,421	2,434	+15	+0.62	14,100	-
[5079]	26/06/25	2,429	2,435	2,403	2,419	+3	+0.12	12,100	-
[5079]	26/06/24	2,400	2,441	2,400	2,416	+25	+1.05	11,500	-
[5079]	26/06/23	2,415	2,427	2,390	2,391	-24	-0.99	13,300	-
[5079]	26/06/22	2,440	2,440	2,411	2,415	-25	-1.02	13,700	-
[5079]	26/06/19	2,478	2,481	2,430	2,440	-39	-1.57	9,300	-
[5079]	26/06/18	2,470	2,481	2,459	2,479	+4	+0.16	3,900	-
[5079]	26/06/17	2,436	2,480	2,436	2,475	+42	+1.73	5,000	-
[5079]	26/06/16	2,452	2,458	2,421	2,433	-25	-1.02	11,700	-
[5079]	26/06/15	2,478	2,484	2,440	2,458	-101	-3.95	24,000	-
[5079]	26/06/12	2,530	2,560	2,525	2,559	+32	+1.27	5,600	-
[5079]	26/06/11	2,544	2,544	2,500	2,527	-29	-1.13	10,500	-
[5079]	26/06/10	2,530	2,584	2,525	2,556	+76	+3.06	20,000	-
[5079]	26/06/09	2,471	2,495	2,460	2,480	+24	+0.98	3,400	-
[5079]	26/06/08	2,505	2,505	2,456	2,456	-49	-1.96	7,900	-
[5079]	26/06/05	2,480	2,518	2,465	2,505	+21	+0.85	4,300	-
[5079]	26/06/04	2,478	2,486	2,462	2,484	+6	+0.24	3,300	-
[5079]	26/06/03	2,433	2,480	2,419	2,478	+45	+1.85	12,400	-
[5079]	26/06/02	2,460	2,463	2,430	2,433	-39	-1.58	15,500	-
[5079]	26/06/01	2,538	2,538	2,465	2,472	-59	-2.33	16,400	-
[5079]	26/05/29	2,540	2,555	2,531	2,531	-24	-0.94	4,600	-
[5079]	26/05/28	2,554	2,584	2,554	2,555	+1	+0.04	8,500	-
[5079]	26/05/27	2,542	2,558	2,529	2,554	+27	+1.07	9,000	-
[5079]	26/05/26	2,502	2,537	2,502	2,527	+26	+1.04	9,600	-
[5079]	26/05/25	2,510	2,516	2,487	2,501	-6	-0.24	8,100	-
[5079]	26/05/22	2,503	2,520	2,489	2,507	-8.0	-0.32	8,300	-
[5079]	26/05/21	2,504	2,530	2,495	2,515	+15.0	+0.60	6,700	-
[5079]	26/05/20	2,530	2,530	2,498	2,500	-27.0	-1.07	7,800	-
[5079]	26/05/19	2,506	2,543	2,506	2,527	+22.0	+0.88	10,300	-
[5079]	26/05/18	2,507	2,507	2,480	2,505	+5.0	+0.20	7,000	-
[5079]	26/05/15	2,504	2,520	2,498	2,500	-4.0	-0.16	10,000	-
[5079]	26/05/14	2,524	2,524	2,500	2,504	-20.0	-0.79	12,100	-
[5079]	26/05/13	2,530	2,546	2,515	2,524	-8.0	-0.32	9,700	-
[5079]	26/05/12	2,535	2,541	2,514	2,532	-2.0	-0.08	8,800	-
[5079]	26/05/11	2,557	2,560	2,532	2,534	-41.0	-1.59	17,200	-
[5079]	26/05/08	2,559	2,575	2,535	2,575	+16.0	+0.63	16,000	-
[5079]	26/05/07	2,574	2,594	2,500	2,559	-15.0	-0.58	48,600	-
[5079]	26/05/01	2,612	2,612	2,574	2,574	-48.0	-1.83	33,100	-
[5079]	26/04/30	2,654	2,654	2,600	2,622	-62.0	-2.31	27,900	-
[5079]	26/04/28	2,645	2,699	2,621	2,684	-171.0	-5.99	62,000	-
[5079]	26/04/27	2,845	2,875	2,840	2,855	+15	+0.53	33,500	-
[5079]	26/04/24	2,874	2,874	2,825	2,840	+16	+0.57	16,800	-
[5079]	26/04/23	2,845	2,871	2,824	2,824	-21	-0.74	16,200	-
[5079]	26/04/22	2,861	2,861	2,845	2,845	-18	-0.63	9,300	-
[5079]	26/04/21	2,867	2,878	2,853	2,863	+3	+0.10	9,500	-
[5079]	26/04/20	2,838	2,875	2,838	2,860	+13	+0.46	12,100	-
[5079]	26/04/17	2,846	2,847	2,835	2,847	-7	-0.25	9,500	-
[5079]	26/04/16	2,835	2,855	2,835	2,854	+6	+0.21	6,400	-
[5079]	26/04/15	2,855	2,865	2,828	2,848	-4	-0.14	6,800	-
[5079]	26/04/14	2,888	2,891	2,851	2,852	-29	-1.01	15,900	-
[5079]	26/04/13	2,893	2,893	2,870	2,881	+6	+0.21	7,000	-
[5079]	26/04/10	2,876	2,879	2,854	2,875	+2	+0.07	10,200	-
[5079]	26/04/09	2,901	2,910	2,870	2,873	-54	-1.84	17,800	-
[5079]	26/04/08	2,900	2,928	2,882	2,927	+31	+1.07	24,600	-
[5079]	26/04/07	2,889	2,911	2,872	2,896	+15	+0.52	17,600	-
[5079]	26/04/06	2,859	2,899	2,859	2,881	+32	+1.12	7,300	-
[5079]	26/04/03	2,832	2,859	2,832	2,849	+39	+1.39	7,000	-
[5079]	26/04/02	2,829	2,851	2,784	2,810	-19	-0.67	24,800	-
[5079]	26/04/01	2,801	2,829	2,801	2,829	+38	+1.36	11,500	-
[5079]	26/03/31	2,788	2,817	2,761	2,791	+7	+0.25	9,300	-
[5079]	26/03/30	2,691	2,800	2,690	2,784	+19	+0.69	17,500	-
[5079]	26/03/27	2,757	2,779	2,715	2,765	+8	+0.29	16,800	-
[5079]	26/03/26	2,756	2,780	2,756	2,757	+5	+0.18	6,200	-
[5079]	26/03/25	2,749	2,780	2,748	2,752	+17	+0.62	4,700	-
[5079]	26/03/24	2,755	2,758	2,716	2,735	+25	+0.92	3,200	-
[5079]	26/03/23	2,759	2,780	2,701	2,710	-86	-3.08	16,900	-
[5079]	26/03/19	2,810	2,824	2,795	2,796	-31	-1.10	5,500	-
[5079]	26/03/18	2,820	2,840	2,811	2,827	+13	+0.46	3,600	-
[5079]	26/03/17	2,840	2,840	2,792	2,814	+14	+0.50	6,500	-
[5079]	26/03/16	2,817	2,864	2,800	2,800	+2	+0.07	22,100	-
[5079]	26/03/13	2,750	2,798	2,747	2,798	-2	-0.07	6,000	-
[5079]	26/03/12	2,776	2,801	2,776	2,800	0	0.00	1,600	-
[5079]	26/03/11	2,800	2,814	2,785	2,800	+12	+0.43	4,900	-
[5079]	26/03/10	2,770	2,795	2,761	2,788	+19	+0.69	3,100	-
[5079]	26/03/09	2,762	2,772	2,720	2,769	-43	-1.53	6,500	-
[5079]	26/03/06	2,848	2,848	2,809	2,812	-36	-1.26	1,600	-
[5079]	26/03/05	2,863	2,863	2,822	2,848	+73	+2.63	4,000	-
[5079]	26/03/04	2,783	2,800	2,750	2,775	-76	-2.67	10,100	-
[5079]	26/03/03	2,879	2,909	2,851	2,851	-53	-1.83	10,100	-
[5079]	26/03/02	2,909	2,909	2,860	2,904	-5	-0.17	7,500	-
[5079]	26/02/27	2,895	2,915	2,895	2,909	+14	+0.48	5,000	-
[5079]	26/02/26	2,880	2,909	2,880	2,895	+15	+0.52	9,200	-
[5079]	26/02/25	2,880	2,880	2,874	2,880	+15	+0.52	3,500	-
[5079]	26/02/24	2,880	2,880	2,850	2,865	-15	-0.52	4,900	-
[5079]	26/02/20	2,880	2,880	2,862	2,880	0	0.00	3,300	-
[5079]	26/02/19	2,870	2,890	2,865	2,880	+15	+0.52	5,800	-
[5079]	26/02/18	2,876	2,884	2,852	2,865	-11	-0.38	4,100	-
[5079]	26/02/17	2,900	2,900	2,876	2,876	-16	-0.55	2,600	-
[5079]	26/02/16	2,909	2,909	2,870	2,892	-13	-0.45	5,300	-
[5079]	26/02/13	2,903	2,925	2,900	2,905	+2	+0.07	3,100	-
[5079]	26/02/12	2,881	2,940	2,881	2,903	+31	+1.08	17,300	-
[5079]	26/02/10	2,878	2,878	2,840	2,872	+24	+0.84	5,200	-
[5079]	26/02/09	2,879	2,879	2,842	2,848	-3	-0.11	5,800	-
[5079]	26/02/06	2,856	2,871	2,843	2,851	-6	-0.21	2,300	-
[5079]	26/02/05	2,865	2,870	2,856	2,857	0	0.00	2,400	-
[5079]	26/02/04	2,827	2,862	2,821	2,857	+37	+1.31	5,800	-
[5079]	26/02/03	2,828	2,833	2,805	2,820	+20	+0.71	4,600	-
[5079]	26/02/02	2,820	2,842	2,800	2,800	+1	+0.04	14,700	-
[5079]	26/01/30	2,770	2,799	2,757	2,799	+32	+1.16	6,000	-
[5079]	26/01/29	2,773	2,773	2,700	2,767	-6	-0.22	8,300	-
[5079]	26/01/28	2,820	2,820	2,760	2,773	-33	-1.18	8,000	-
[5079]	26/01/27	2,826	2,841	2,790	2,806	-20	-0.71	4,100	-
[5079]	26/01/26	2,851	2,852	2,812	2,826	-18	-0.63	9,600	-
[5079]	26/01/23	2,840	2,850	2,831	2,844	+4	+0.14	3,600	-
[5079]	26/01/22	2,822	2,840	2,822	2,840	+18	+0.64	2,900	-
[5079]	26/01/21	2,801	2,831	2,786	2,822	-12	-0.42	7,200	-
[5079]	26/01/20	2,850	2,857	2,821	2,834	-27	-0.94	5,300	-
[5079]	26/01/19	2,863	2,863	2,831	2,861	-2	-0.07	6,600	-
[5079]	26/01/16	2,865	2,871	2,840	2,863	+3	+0.10	4,900	-
[5079]	26/01/15	2,871	2,871	2,840	2,860	-12	-0.42	10,600	-
[5079]	26/01/14	2,869	2,904	2,806	2,872	+11	+0.38	17,500	-
[5079]	26/01/13	2,855	2,876	2,855	2,861	+26	+0.92	16,500	-
[5079]	26/01/09	2,820	2,850	2,820	2,835	+25	+0.89	12,400	-
[5079]	26/01/08	2,802	2,823	2,751	2,810	+8	+0.29	8,400	-
[5079]	26/01/07	2,800	2,817	2,746	2,802	+3	+0.11	6,000	-
[5079]	26/01/06	2,830	2,830	2,794	2,799	0	0.00	5,200	-
[5079]	26/01/05	2,797	2,836	2,792	2,799	+14	+0.50	16,000	-
[5079]	25/12/30	2,780	2,791	2,778	2,785	+7	+0.25	5,500	-
[5079]	25/12/29	2,743	2,778	2,743	2,778	+38	+1.39	6,200	-
[5079]	25/12/26	2,737	2,764	2,736	2,740	+4	+0.15	17,100	-
[5079]	25/12/25	2,721	2,736	2,721	2,736	+14	+0.51	5,800	-
[5079]	25/12/24	2,710	2,727	2,710	2,722	+17	+0.63	4,300	-
[5079]	25/12/23	2,688	2,725	2,686	2,705	+17	+0.63	21,700	-
[5079]	25/12/22	2,677	2,690	2,674	2,688	+10	+0.37	5,900	-
[5079]	25/12/19	2,669	2,678	2,645	2,678	-6	-0.22	7,000	-
[5079]	25/12/18	2,675	2,689	2,672	2,684	+10	+0.37	3,800	-
[5079]	25/12/17	2,667	2,682	2,667	2,674	-12	-0.45	5,900	-
[5079]	25/12/16	2,690	2,700	2,677	2,686	-2	-0.07	7,600	-
[5079]	25/12/15	2,684	2,720	2,673	2,688	+15	+0.56	15,800	-
[5079]	25/12/12	2,686	2,704	2,673	2,673	+20	+0.75	10,100	-
[5079]	25/12/11	2,672	2,690	2,653	2,653	-19	-0.71	4,900	-
[5079]	25/12/10	2,650	2,693	2,650	2,672	+26	+0.98	8,100	-
[5079]	25/12/09	2,655	2,659	2,643	2,646	+18	+0.68	1,100	-
[5079]	25/12/08	2,646	2,650	2,624	2,628	-1	-0.04	8,200	-
[5079]	25/12/05	2,623	2,629	2,616	2,629	-1	-0.04	3,300	-
[5079]	25/12/04	2,631	2,636	2,610	2,630	-1	-0.04	7,600	-
[5079]	25/12/03	2,652	2,652	2,628	2,631	-21	-0.79	7,300	-
[5079]	25/12/02	2,681	2,681	2,651	2,652	-2	-0.08	2,900	-
[5079]	25/12/01	2,719	2,719	2,654	2,654	-50	-1.85	6,600	-
[5079]	25/11/28	2,690	2,718	2,676	2,704	+34	+1.27	7,600	-
[5079]	25/11/27	2,666	2,690	2,666	2,670	+5	+0.19	4,000	-
[5079]	25/11/26	2,628	2,665	2,628	2,665	+39	+1.49	9,600	-
[5079]	25/11/25	2,622	2,653	2,618	2,626	+10	+0.38	6,400	-
[5079]	25/11/21	2,575	2,616	2,575	2,616	+41	+1.59	11,600	-
[5079]	25/11/20	2,580	2,596	2,575	2,575	+1	+0.04	9,700	-
[5079]	25/11/19	2,584	2,589	2,555	2,574	-3	-0.12	9,400	-
[5079]	25/11/18	2,599	2,622	2,560	2,577	-22	-0.85	10,600	-
[5079]	25/11/17	2,612	2,615	2,596	2,599	-15	-0.57	6,900	-
[5079]	25/11/14	2,623	2,623	2,600	2,614	-14	-0.53	6,100	-
[5079]	25/11/13	2,641	2,649	2,620	2,628	-2	-0.08	7,200	-
[5079]	25/11/12	2,608	2,637	2,593	2,630	+23	+0.88	9,500	-
[5079]	25/11/11	2,611	2,620	2,587	2,607	+16	+0.62	14,000	-
[5079]	25/11/10	2,573	2,595	2,563	2,591	+25	+0.97	16,800	-
[5079]	25/11/07	2,573	2,597	2,566	2,566	-18	-0.70	8,500	-
[5079]	25/11/06	2,561	2,601	2,560	2,584	+14	+0.54	22,400	-
[5079]	25/11/05	2,593	2,593	2,550	2,570	-42	-1.61	23,400	-
[5079]	25/11/04	2,628	2,628	2,587	2,612	-17	-0.65	23,800	-
[5079]	25/10/31	2,625	2,649	2,620	2,629	+15	+0.57	16,700	-
[5079]	25/10/30	2,596	2,647	2,526	2,614	-170	-6.11	62,900	-
[5079]	25/10/29	2,803	2,820	2,664	2,784	-42	-1.49	51,000	-
[5079]	25/10/28	2,850	2,850	2,825	2,826	-19	-0.67	17,800	-
[5079]	25/10/27	2,858	2,860	2,843	2,845	-6	-0.21	16,200	-
[5079]	25/10/24	2,855	2,855	2,842	2,851	-14	-0.49	13,000	-
[5079]	25/10/23	2,867	2,867	2,854	2,865	-5	-0.17	14,800	-
[5079]	25/10/22	2,866	2,877	2,866	2,870	+4	+0.14	11,700	-
[5079]	25/10/21	2,899	2,899	2,865	2,866	-11	-0.38	9,500	-
[5079]	25/10/20	2,879	2,898	2,853	2,877	+3	+0.10	20,300	-
[5079]	25/10/17	2,846	2,874	2,830	2,874	+28	+0.98	7,800	-
[5079]	25/10/16	2,844	2,870	2,837	2,846	+4	+0.14	11,700	-
[5079]	25/10/15	2,849	2,849	2,805	2,842	+23	+0.82	4,800	-
[5079]	25/10/14	2,869	2,869	2,780	2,819	-54	-1.88	27,300	-
[5079]	25/10/10	2,881	2,890	2,862	2,873	-7	-0.24	8,700	-
[5079]	25/10/09	2,890	2,900	2,877	2,880	-6	-0.21	14,000	-
[5079]	25/10/08	2,879	2,889	2,863	2,886	+11	+0.38	13,700	-
[5079]	25/10/07	2,890	2,890	2,873	2,875	-1	-0.03	11,600	-
[5079]	25/10/06	2,890	2,900	2,875	2,876	+5	+0.17	21,600	-
[5079]	25/10/03	2,867	2,886	2,859	2,871	+34	+1.20	13,300	-
[5079]	25/10/02	2,835	2,848	2,821	2,837	+18	+0.64	11,400	-
[5079]	25/10/01	2,875	2,882	2,809	2,819	-35	-1.23	17,100	-
[5079]	25/09/30	2,840	2,899	2,835	2,854	+19	+0.67	28,200	-
[5079]	25/09/29	2,779	2,897	2,779	2,835	+56	+2.02	35,100	-
[5079]	25/09/26	2,750	2,779	2,746	2,779	+34	+1.24	14,600	-
[5079]	25/09/25	2,749	2,750	2,730	2,745	-4	-0.15	8,400	-
[5079]	25/09/24	2,733	2,750	2,725	2,749	+21	+0.77	4,500	-
[5079]	25/09/22	2,715	2,750	2,706	2,728	+13	+0.48	16,900	-
[5079]	25/09/19	2,725	2,740	2,714	2,715	+1	+0.04	3,500	-
[5079]	25/09/18	2,719	2,750	2,704	2,714	0	0.00	6,400	-
[5079]	25/09/17	2,703	2,719	2,695	2,714	+9	+0.33	7,200	-
[5079]	25/09/16	2,737	2,737	2,700	2,705	-40	-1.46	24,000	-
[5079]	25/09/12	2,745	2,745	2,716	2,745	+22	+0.81	10,200	-
[5079]	25/09/11	2,725	2,727	2,707	2,723	-2	-0.07	6,700	-
[5079]	25/09/10	2,727	2,740	2,722	2,725	-2	-0.07	2,600	-
[5079]	25/09/09	2,742	2,761	2,727	2,727	-14	-0.51	5,700	-
[5079]	25/09/08	2,751	2,752	2,741	2,741	-9	-0.33	5,300	-
[5079]	25/09/05	2,750	2,755	2,739	2,750	0	0.00	10,000	-