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
[7079]	26/10/29	2,545	2,561	2,545	2,561	+9.0	+0.35	1,100	6,158,825,984
[7079]	26/10/28	2,554	2,555	2,546	2,552	-3.0	-0.12	1,100	6,137,182,208
[7079]	26/10/27	－	－	－	2,555	－	－	0	-
[7079]	26/10/26	2,550	2,569	2,550	2,555	+11.0	+0.43	700	6,144,396,800
[7079]	26/10/23	2,542	2,544	2,542	2,544	-14.0	-0.55	600	6,117,943,296
[7079]	26/10/22	2,549	2,560	2,543	2,558	-10.0	-0.39	2,500	6,151,611,392
[7079]	26/10/21	2,569	2,569	2,549	2,568	-1.0	-0.04	1,700	6,175,660,032
[7079]	26/10/20	2,574	2,574	2,569	2,569	0	+0.00	200	6,178,064,896
[7079]	26/10/19	2,569	2,570	2,569	2,569	+1.0	+0.04	500	6,178,064,896
[7079]	26/10/16	2,558	2,568	2,558	2,568	+30.0	+1.18	1,100	6,175,660,032
[7079]	26/10/15	2,579	2,579	2,538	2,538	-44.0	-1.70	5,000	6,103,514,624
[7079]	26/10/14	2,580	2,582	2,580	2,582	+2.0	+0.08	200	6,209,327,616
[7079]	26/10/13	2,610	2,610	2,579	2,580	-30.0	-1.15	400	6,204,518,400
[7079]	26/10/09	2,588	2,610	2,587	2,610	+19.0	+0.73	3,100	6,276,663,808
[7079]	26/10/08	2,594	2,614	2,591	2,591	-1.0	-0.04	1,500	6,230,971,392
[7079]	26/10/07	2,592	2,592	2,592	2,592	0	+0.00	100	6,233,376,256
[7079]	26/10/06	2,592	2,592	2,592	2,592	0	+0.00	100	6,233,376,256
[7079]	26/10/05	2,588	2,592	2,588	2,592	-30.0	-1.14	300	6,233,376,256
[7079]	26/10/02	－	－	－	2,622	－	－	0	-
[7079]	26/10/01	2,610	2,622	2,600	2,622	+12.0	+0.46	1,300	6,305,522,176
[7079]	26/09/30	2,610	2,610	2,610	2,610	-10.0	-0.38	100	6,276,663,808
[7079]	26/09/29	2,583	2,622	2,561	2,620	+16.0	+0.61	2,200	6,300,712,448
[7079]	26/09/28	2,603	2,620	2,603	2,604	+4.0	+0.15	2,000	6,262,234,624
[7079]	26/09/25	2,592	2,615	2,592	2,600	+24.0	+0.93	3,600	6,252,615,168
[7079]	26/09/24	2,588	2,618	2,575	2,576	-12.0	-0.46	3,300	6,194,898,944
[7079]	26/09/18	2,556	2,588	2,556	2,588	+32.0	+1.25	300	6,223,756,800
[7079]	26/09/17	2,569	2,569	2,556	2,556	-13.0	-0.51	500	6,146,801,664
[7079]	26/09/16	2,578	2,585	2,569	2,569	-9.0	-0.35	1,400	6,178,064,896
[7079]	26/09/15	2,538	2,578	2,538	2,578	+40.0	+1.58	1,800	6,199,708,672
[7079]	26/09/14	2,535	2,566	2,535	2,538	-22.0	-0.86	800	6,103,514,624
[7079]	26/09/11	2,560	2,560	2,560	2,560	-1.0	-0.04	400	6,156,421,120
[7079]	26/09/10	2,539	2,569	2,532	2,561	-14.0	-0.54	3,800	6,158,825,984
[7079]	26/09/09	－	－	－	2,575	－	－	0	-
[7079]	26/09/08	2,547	2,575	2,547	2,575	+29.0	+1.14	300	6,192,494,080
[7079]	26/09/07	2,546	2,546	2,546	2,546	+5.0	+0.20	100	6,122,753,024
[7079]	26/09/04	－	－	－	2,541	－	－	0	-
[7079]	26/09/03	2,575	2,575	2,540	2,541	-17	-0.66	4,000	-
[7079]	26/09/02	2,561	2,561	2,558	2,558	-3	-0.12	500	-
[7079]	26/09/01	2,575	2,644	2,549	2,561	+6	+0.23	16,500	-
[7079]	26/08/31	2,555	2,568	2,553	2,555	+1	+0.04	1,400	-
[7079]	26/08/28	2,570	2,578	2,554	2,554	-33	-1.28	1,100	-
[7079]	26/08/27	2,572	2,587	2,559	2,587	-11	-0.42	3,700	-
[7079]	26/08/26	2,572	2,598	2,561	2,598	+27	+1.05	1,000	-
[7079]	26/08/25	2,583	2,615	2,570	2,571	-12	-0.46	4,300	-
[7079]	26/08/24	2,583	2,583	2,583	2,583	+1	+0.04	200	-
[7079]	26/08/21	2,581	2,625	2,581	2,582	－	－	400	-
[7079]	26/08/20	－	－	－	2,576	－	－	0	-
[7079]	26/08/19	2,591	2,591	2,575	2,576	-15	-0.58	300	-
[7079]	26/08/18	2,592	2,616	2,580	2,591	-1	-0.04	2,700	-
[7079]	26/08/17	2,590	2,592	2,575	2,592	-8	-0.31	1,500	-
[7079]	26/08/14	2,592	2,600	2,592	2,600	+13	+0.50	200	-
[7079]	26/08/13	2,623	2,625	2,587	2,587	+6	+0.23	700	-
[7079]	26/08/12	2,588	2,615	2,570	2,581	-29	-1.11	1,700	-
[7079]	26/08/10	2,606	2,643	2,571	2,610	+4	+0.15	3,800	-
[7079]	26/08/07	2,639	2,646	2,606	2,606	+4	+0.15	2,000	-
[7079]	26/08/06	2,597	2,638	2,597	2,602	-23	-0.88	1,700	-
[7079]	26/08/05	2,631	2,634	2,594	2,625	+41	+1.59	600	-
[7079]	26/08/04	2,634	2,634	2,584	2,584	-19	-0.73	200	-
[7079]	26/08/03	2,563	2,603	2,563	2,603	+31	+1.21	4,400	-
[7079]	26/07/31	2,601	2,604	2,566	2,572	-33	-1.27	6,500	-
[7079]	26/07/30	2,602	2,642	2,602	2,605	+4	+0.15	1,000	-
[7079]	26/07/29	2,640	2,640	2,601	2,601	-9	-0.34	1,000	-
[7079]	26/07/28	2,640	2,640	2,586	2,610	－	－	600	-
[7079]	26/07/27	－	－	－	2,636	－	－	0	-
[7079]	26/07/24	2,630	2,638	2,585	2,636	+3	+0.11	3,100	-
[7079]	26/07/23	2,619	2,635	2,590	2,633	+19	+0.73	1,600	-
[7079]	26/07/22	2,561	2,614	2,561	2,614	+49	+1.91	6,400	-
[7079]	26/07/21	2,568	2,620	2,565	2,565	-15	-0.58	3,500	-
[7079]	26/07/17	2,584	2,610	2,580	2,580	-30	-1.15	800	-
[7079]	26/07/16	2,590	2,610	2,590	2,610	+26	+1.01	500	-
[7079]	26/07/15	2,597	2,598	2,584	2,584	-13	-0.50	600	-
[7079]	26/07/14	2,564	2,597	2,564	2,597	+34	+1.33	2,000	-
[7079]	26/07/13	2,590	2,634	2,563	2,563	-46	-1.76	3,600	-
[7079]	26/07/10	2,555	2,611	2,555	2,609	+54	+2.11	1,700	-
[7079]	26/07/09	2,555	2,570	2,555	2,555	0	0.00	800	-
[7079]	26/07/08	2,563	2,563	2,555	2,555	-8	-0.31	300	-
[7079]	26/07/07	2,599	2,599	2,563	2,563	-9	-0.35	1,800	-
[7079]	26/07/06	2,611	2,640	2,563	2,572	-46	-1.76	2,300	-
[7079]	26/07/03	2,584	2,643	2,562	2,618	－	－	3,800	-
[7079]	26/07/02	－	－	－	2,582	－	－	0	-
[7079]	26/07/01	2,582	2,582	2,582	2,582	+17	+0.66	300	-
[7079]	26/06/30	2,532	2,565	2,532	2,565	+33	+1.30	900	-
[7079]	26/06/29	2,555	2,570	2,532	2,532	+3	+0.12	600	-
[7079]	26/06/26	2,545	2,545	2,529	2,529	-12	-0.47	500	-
[7079]	26/06/25	2,573	2,573	2,529	2,541	+13	+0.51	1,900	-
[7079]	26/06/24	2,525	2,528	2,525	2,528	-19	-0.75	400	-
[7079]	26/06/23	2,532	2,549	2,532	2,547	-4	-0.16	1,300	-
[7079]	26/06/22	2,551	2,570	2,550	2,551	-1	-0.04	1,800	-
[7079]	26/06/19	2,551	2,552	2,551	2,552	+1	+0.04	1,100	-
[7079]	26/06/18	2,560	2,560	2,551	2,551	-9	-0.35	1,600	-
[7079]	26/06/17	2,570	2,570	2,560	2,560	-10	-0.39	700	-
[7079]	26/06/16	2,570	2,570	2,570	2,570	0	0.00	400	-
[7079]	26/06/15	2,570	2,570	2,570	2,570	-5	-0.19	900	-
[7079]	26/06/12	2,552	2,575	2,552	2,575	+24	+0.94	800	-
[7079]	26/06/11	2,560	2,560	2,551	2,551	-28	-1.09	400	-
[7079]	26/06/10	2,579	2,579	2,579	2,579	+9	+0.35	300	-
[7079]	26/06/09	2,556	2,570	2,528	2,570	+15	+0.59	3,600	-
[7079]	26/06/08	2,551	2,555	2,500	2,555	-29	-1.12	2,600	-
[7079]	26/06/05	2,584	2,584	2,584	2,584	－	－	100	-
[7079]	26/06/04	－	－	－	2,600	－	－	0	-
[7079]	26/06/03	2,579	2,600	2,553	2,600	+30	+1.17	3,300	-
[7079]	26/06/02	2,558	2,570	2,558	2,570	+12	+0.47	300	-
[7079]	26/06/01	2,569	2,569	2,558	2,558	-20	-0.78	600	-
[7079]	26/05/29	2,561	2,578	2,557	2,578	+10	+0.39	1,600	-
[7079]	26/05/28	2,558	2,576	2,555	2,568	+8	+0.31	1,900	-
[7079]	26/05/27	2,580	2,580	2,560	2,560	+5	+0.20	1,900	-
[7079]	26/05/26	2,557	2,560	2,555	2,555	0	0.00	600	-
[7079]	26/05/25	2,559	2,571	2,555	2,555	-4	-0.16	1,500	-
[7079]	26/05/22	2,559	2,579	2,553	2,559	0	+0.00	2,000	-
[7079]	26/05/21	2,559	2,575	2,556	2,559	-21.0	-0.81	1,000	-
[7079]	26/05/20	－	－	－	2,580	－	－	0	-
[7079]	26/05/19	2,578	2,580	2,578	2,580	+2.0	+0.08	400	-
[7079]	26/05/18	2,575	2,580	2,555	2,578	+3.0	+0.12	2,700	-
[7079]	26/05/15	2,590	2,595	2,574	2,575	-15.0	-0.58	2,700	-
[7079]	26/05/14	2,585	2,609	2,585	2,590	+9.0	+0.35	1,600	-
[7079]	26/05/13	2,587	2,595	2,576	2,581	-6.0	-0.23	1,700	-
[7079]	26/05/12	2,599	2,599	2,587	2,587	-5.0	-0.19	500	-
[7079]	26/05/11	2,600	2,600	2,583	2,592	-6.0	-0.23	1,800	-
[7079]	26/05/08	2,597	2,598	2,597	2,598	-14.0	-0.54	400	-
[7079]	26/05/07	2,618	2,622	2,577	2,612	-6.0	-0.23	8,000	-
[7079]	26/05/01	2,619	2,619	2,601	2,618	+18.0	+0.69	1,300	-
[7079]	26/04/30	2,610	2,610	2,600	2,600	-21.0	-0.80	400	-
[7079]	26/04/28	2,621	2,621	2,621	2,621	+14.0	+0.54	300	-
[7079]	26/04/27	2,609	2,609	2,607	2,607	-2	-0.08	1,200	-
[7079]	26/04/24	2,611	2,611	2,609	2,609	0	0.00	1,000	-
[7079]	26/04/23	2,609	2,609	2,609	2,609	-10	-0.38	700	-
[7079]	26/04/22	2,629	2,629	2,610	2,619	-10	-0.38	300	-
[7079]	26/04/21	2,635	2,635	2,610	2,629	-6	-0.23	1,800	-
[7079]	26/04/20	2,645	2,645	2,635	2,635	-10	-0.38	600	-
[7079]	26/04/17	2,635	2,645	2,634	2,645	+20	+0.76	3,500	-
[7079]	26/04/16	2,612	2,625	2,611	2,625	+14	+0.54	1,400	-
[7079]	26/04/15	2,619	2,624	2,611	2,611	-3	-0.11	2,800	-
[7079]	26/04/14	2,613	2,614	2,613	2,614	+6	+0.23	500	-
[7079]	26/04/13	2,622	2,622	2,608	2,608	-14	-0.53	1,300	-
[7079]	26/04/10	2,625	2,634	2,622	2,622	-5	-0.19	1,600	-
[7079]	26/04/09	2,645	2,645	2,627	2,627	-15	-0.57	700	-
[7079]	26/04/08	2,630	2,674	2,630	2,642	+20	+0.76	2,700	-
[7079]	26/04/07	2,621	2,622	2,621	2,622	-8	-0.30	400	-
[7079]	26/04/06	2,640	2,640	2,612	2,630	+18	+0.69	500	-
[7079]	26/04/03	2,603	2,632	2,600	2,612	+8	+0.31	2,400	-
[7079]	26/04/02	2,605	2,605	2,593	2,604	-1	-0.04	1,600	-
[7079]	26/04/01	2,640	2,640	2,601	2,605	+10	+0.39	1,600	-
[7079]	26/03/31	2,598	2,629	2,585	2,595	-3	-0.12	2,000	-
[7079]	26/03/30	2,592	2,610	2,591	2,598	-39	-1.48	1,900	-
[7079]	26/03/27	2,668	2,668	2,632	2,637	－	－	600	-
[7079]	26/03/26	－	－	－	2,668	－	－	0	-
[7079]	26/03/25	2,599	2,678	2,591	2,668	+31	+1.18	4,000	-
[7079]	26/03/24	2,601	2,637	2,600	2,637	+24	+0.92	4,600	-
[7079]	26/03/23	2,631	2,656	2,606	2,613	-38	-1.43	3,100	-
[7079]	26/03/19	2,672	2,697	2,651	2,651	-29	-1.08	1,800	-
[7079]	26/03/18	2,687	2,699	2,673	2,680	－	－	2,100	-
[7079]	26/03/17	－	－	－	2,687	－	－	0	-
[7079]	26/03/16	2,682	2,688	2,676	2,687	-9	-0.33	600	-
[7079]	26/03/13	2,710	2,710	2,670	2,696	-45	-1.64	5,800	-
[7079]	26/03/12	2,720	2,741	2,715	2,741	-8	-0.29	900	-
[7079]	26/03/11	2,758	2,758	2,712	2,749	-10	-0.36	1,400	-
[7079]	26/03/10	2,675	2,759	2,675	2,759	+86	+3.22	6,700	-
[7079]	26/03/09	2,686	2,696	2,672	2,673	-31	-1.15	1,800	-
[7079]	26/03/06	2,736	2,736	2,704	2,704	-8	-0.29	200	-
[7079]	26/03/05	2,704	2,712	2,700	2,712	+51	+1.92	1,400	-
[7079]	26/03/04	2,671	2,683	2,650	2,661	-50	-1.84	6,200	-
[7079]	26/03/03	2,725	2,754	2,710	2,711	-36	-1.31	1,900	-
[7079]	26/03/02	2,755	2,755	2,725	2,747	+7	+0.26	2,300	-
[7079]	26/02/27	2,732	2,740	2,732	2,740	+14	+0.51	900	-
[7079]	26/02/26	2,725	2,733	2,725	2,726	+1	+0.04	500	-
[7079]	26/02/25	2,725	2,726	2,720	2,725	+11	+0.41	700	-
[7079]	26/02/24	2,724	2,724	2,703	2,714	0	0.00	1,500	-
[7079]	26/02/20	2,710	2,714	2,701	2,714	+1	+0.04	1,200	-
[7079]	26/02/19	2,704	2,713	2,703	2,713	+10	+0.37	800	-
[7079]	26/02/18	2,704	2,710	2,703	2,703	0	0.00	1,100	-
[7079]	26/02/17	2,706	2,707	2,703	2,703	-6	-0.22	1,300	-
[7079]	26/02/16	2,706	2,725	2,706	2,709	+4	+0.15	2,000	-
[7079]	26/02/13	2,709	2,710	2,702	2,705	-4	-0.15	1,600	-
[7079]	26/02/12	2,708	2,724	2,708	2,709	+2	+0.07	3,700	-
[7079]	26/02/10	2,710	2,719	2,700	2,707	-3	-0.11	2,700	-
[7079]	26/02/09	2,791	2,791	2,700	2,710	-96	-3.42	17,000	-
[7079]	26/02/06	2,798	2,825	2,798	2,806	+7	+0.25	7,000	-
[7079]	26/02/05	2,781	2,803	2,781	2,799	+18	+0.65	4,600	-
[7079]	26/02/04	2,782	2,795	2,781	2,781	0	0.00	1,100	-
[7079]	26/02/03	2,781	2,792	2,770	2,781	+11	+0.40	2,500	-
[7079]	26/02/02	2,785	2,787	2,770	2,770	0	0.00	1,900	-
[7079]	26/01/30	2,772	2,778	2,765	2,770	+5	+0.18	1,500	-
[7079]	26/01/29	2,780	2,780	2,763	2,765	-6	-0.22	1,400	-
[7079]	26/01/28	2,806	2,806	2,770	2,771	-35	-1.25	4,200	-
[7079]	26/01/27	2,783	2,807	2,781	2,806	+23	+0.83	5,000	-
[7079]	26/01/26	2,762	2,785	2,760	2,783	+11	+0.40	3,200	-
[7079]	26/01/23	2,777	2,790	2,770	2,772	0	0.00	2,600	-
[7079]	26/01/22	2,772	2,780	2,757	2,772	+10	+0.36	3,200	-
[7079]	26/01/21	2,758	2,762	2,741	2,762	0	0.00	1,800	-
[7079]	26/01/20	2,760	2,780	2,741	2,762	+11	+0.40	4,700	-
[7079]	26/01/19	2,760	2,763	2,750	2,751	+1	+0.04	2,800	-
[7079]	26/01/16	2,729	2,758	2,729	2,750	+4	+0.15	800	-
[7079]	26/01/15	2,733	2,765	2,719	2,746	0	0.00	2,300	-
[7079]	26/01/14	2,785	2,787	2,740	2,746	-24	-0.87	6,100	-
[7079]	26/01/13	2,781	2,790	2,770	2,770	-7	-0.25	5,400	-
[7079]	26/01/09	2,771	2,792	2,771	2,777	-6	-0.22	1,800	-
[7079]	26/01/08	2,784	2,784	2,772	2,783	-1	-0.04	1,500	-
[7079]	26/01/07	2,746	2,794	2,740	2,784	+41	+1.49	5,900	-
[7079]	26/01/06	2,732	2,758	2,712	2,743	+18	+0.66	3,600	-
[7079]	26/01/05	2,715	2,740	2,711	2,725	+16	+0.59	3,600	-
[7079]	25/12/30	2,694	2,709	2,687	2,709	+24	+0.89	1,900	-
[7079]	25/12/29	2,707	2,707	2,677	2,685	+2	+0.07	3,800	-
[7079]	25/12/26	2,705	2,710	2,683	2,683	-1	-0.04	5,900	-
[7079]	25/12/25	2,670	2,687	2,667	2,684	+14	+0.52	4,000	-
[7079]	25/12/24	2,668	2,678	2,663	2,670	+4	+0.15	3,100	-
[7079]	25/12/23	2,662	2,670	2,655	2,666	+4	+0.15	4,800	-
[7079]	25/12/22	2,662	2,680	2,651	2,662	-12	-0.45	5,700	-
[7079]	25/12/19	2,652	2,698	2,648	2,674	+19	+0.72	9,500	-
[7079]	25/12/18	2,654	2,655	2,633	2,655	+24	+0.91	6,200	-
[7079]	25/12/17	2,654	2,654	2,630	2,631	+2	+0.08	5,700	-
[7079]	25/12/16	2,629	2,639	2,613	2,629	0	0.00	9,800	-
[7079]	25/12/15	2,612	2,629	2,612	2,629	+14	+0.54	3,300	-
[7079]	25/12/12	2,630	2,630	2,612	2,615	-14	-0.53	2,200	-
[7079]	25/12/11	2,630	2,637	2,612	2,629	+4	+0.15	3,300	-
[7079]	25/12/10	2,614	2,633	2,614	2,625	+11	+0.42	4,000	-
[7079]	25/12/09	2,612	2,625	2,612	2,614	-8	-0.31	4,800	-
[7079]	25/12/08	2,606	2,622	2,606	2,622	+13	+0.50	2,900	-
[7079]	25/12/05	2,615	2,619	2,606	2,609	-6	-0.23	2,100	-
[7079]	25/12/04	2,611	2,627	2,611	2,615	+4	+0.15	600	-
[7079]	25/12/03	2,630	2,630	2,611	2,611	-16	-0.61	600	-
[7079]	25/12/02	2,610	2,637	2,610	2,627	+2	+0.08	1,300	-
[7079]	25/12/01	2,608	2,654	2,600	2,625	+19	+0.73	7,200	-
[7079]	25/11/28	2,605	2,628	2,605	2,606	+1	+0.04	3,200	-
[7079]	25/11/27	2,601	2,623	2,601	2,605	+5	+0.19	3,400	-
[7079]	25/11/26	2,562	2,600	2,562	2,600	+22	+0.85	5,300	-
[7079]	25/11/25	2,571	2,588	2,556	2,578	+7	+0.27	6,200	-
[7079]	25/11/21	2,565	2,600	2,565	2,571	-11	-0.43	3,900	-
[7079]	25/11/20	2,595	2,595	2,579	2,582	-13	-0.50	2,100	-
[7079]	25/11/19	2,587	2,599	2,552	2,595	+19	+0.74	3,100	-
[7079]	25/11/18	2,594	2,596	2,560	2,576	-18	-0.69	10,700	-
[7079]	25/11/17	2,634	2,634	2,590	2,594	+4	+0.15	2,200	-
[7079]	25/11/14	2,625	2,630	2,583	2,590	-50	-1.89	8,300	-
[7079]	25/11/13	2,650	2,650	2,624	2,640	+16	+0.61	4,300	-
[7079]	25/11/12	2,665	2,665	2,623	2,624	-7	-0.27	3,600	-
[7079]	25/11/11	2,630	2,670	2,630	2,631	-1	-0.04	2,900	-
[7079]	25/11/10	2,632	2,645	2,603	2,632	-75	-2.77	18,800	-
[7079]	25/11/07	2,707	2,732	2,689	2,707	+4	+0.15	9,000	-
[7079]	25/11/06	2,699	2,713	2,694	2,703	+4	+0.15	5,000	-
[7079]	25/11/05	2,671	2,703	2,670	2,699	+29	+1.09	5,500	-
[7079]	25/11/04	2,691	2,694	2,667	2,670	+17	+0.64	4,500	-
[7079]	25/10/31	2,676	2,676	2,653	2,653	-8	-0.30	1,800	-
[7079]	25/10/30	2,656	2,680	2,656	2,661	+1	+0.04	3,900	-
[7079]	25/10/29	2,680	2,680	2,660	2,660	-14	-0.52	1,200	-
[7079]	25/10/28	2,675	2,675	2,652	2,674	-17	-0.63	8,400	-
[7079]	25/10/27	2,689	2,717	2,688	2,691	-15	-0.55	2,800	-
[7079]	25/10/24	2,702	2,706	2,676	2,706	+3	+0.11	3,200	-
[7079]	25/10/23	2,718	2,722	2,703	2,703	-15	-0.55	3,000	-
[7079]	25/10/22	2,734	2,736	2,709	2,718	+3	+0.11	2,300	-
[7079]	25/10/21	2,714	2,735	2,709	2,715	-18	-0.66	2,500	-
[7079]	25/10/20	2,729	2,745	2,712	2,733	+19	+0.70	4,300	-
[7079]	25/10/17	2,716	2,716	2,702	2,714	+1	+0.04	1,200	-
[7079]	25/10/16	2,726	2,726	2,710	2,713	-5	-0.18	3,400	-
[7079]	25/10/15	2,740	2,740	2,708	2,718	-2	-0.07	3,100	-
[7079]	25/10/14	2,724	2,735	2,720	2,720	-26	-0.95	3,500	-
[7079]	25/10/10	2,742	2,751	2,722	2,746	+9	+0.33	6,300	-
[7079]	25/10/09	2,732	2,748	2,728	2,737	-6	-0.22	5,400	-
[7079]	25/10/08	2,722	2,745	2,722	2,743	+24	+0.88	2,800	-
[7079]	25/10/07	2,726	2,748	2,719	2,719	+2	+0.07	6,500	-
[7079]	25/10/06	2,711	2,738	2,709	2,717	+19	+0.70	10,700	-
[7079]	25/10/03	2,640	2,699	2,638	2,698	+56	+2.12	19,700	-
[7079]	25/10/02	2,653	2,657	2,631	2,642	-16	-0.60	4,600	-
[7079]	25/10/01	2,686	2,686	2,657	2,658	-28	-1.04	5,500	-
[7079]	25/09/30	2,700	2,701	2,682	2,686	-15	-0.56	6,100	-
[7079]	25/09/29	2,707	2,714	2,701	2,701	-18	-0.66	5,300	-
[7079]	25/09/26	2,704	2,722	2,704	2,719	+14	+0.52	4,000	-
[7079]	25/09/25	2,714	2,714	2,689	2,705	+2	+0.07	8,900	-
[7079]	25/09/24	2,703	2,719	2,702	2,703	-18	-0.66	2,500	-
[7079]	25/09/22	2,696	2,724	2,696	2,721	+28	+1.04	4,700	-
[7079]	25/09/19	2,710	2,719	2,688	2,693	-7	-0.26	3,600	-
[7079]	25/09/18	2,702	2,720	2,670	2,700	-29	-1.06	13,300	-
[7079]	25/09/17	2,750	2,750	2,725	2,729	-21	-0.76	3,200	-
[7079]	25/09/16	2,845	2,845	2,750	2,750	-45	-1.61	5,800	-
[7079]	25/09/12	2,795	2,795	2,760	2,795	+44	+1.60	2,700	-
[7079]	25/09/11	2,746	2,769	2,740	2,751	+1	+0.04	1,900	-
[7079]	25/09/10	2,741	2,750	2,741	2,750	-19	-0.69	400	-
[7079]	25/09/09	2,750	2,769	2,750	2,769	+18	+0.65	2,100	-
[7079]	25/09/08	2,763	2,780	2,747	2,751	-12	-0.43	2,900	-
[7079]	25/09/05	2,748	2,763	2,740	2,763	+28	+1.02	1,400	-