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
[5250]	26/10/30	1,455	1,570	1,262	1,302	-152.0	-10.45	241,600	4,572,583,424
[5250]	26/10/29	1,545	1,571	1,400	1,454	-251.0	-14.72	219,100	5,106,402,816
[5250]	26/10/28	1,801	1,949	1,705	1,705	-500.0	-22.68	375,000	5,987,907,072
[5250]	26/10/27	2,299	2,390	2,002	2,205	+106.0	+5.05	449,500	7,743,891,456
[5250]	26/10/26	1,823	2,099	1,823	2,099	+400.0	+23.54	574,600	7,371,622,912
[5250]	26/10/23	1,699	1,699	1,699	1,699	+300.0	+21.44	13,500	5,966,835,200
[5250]	26/10/22	1,249	1,399	1,242	1,399	+300.0	+27.30	50,000	4,913,244,672
[5250]	26/10/21	1,098	1,115	1,073	1,099	+4.0	+0.37	7,100	3,859,653,888
[5250]	26/10/20	1,308	1,308	1,093	1,095	-153.0	-12.26	40,500	3,845,606,144
[5250]	26/10/19	1,032	1,295	1,032	1,248	+246.0	+24.55	54,600	4,382,937,088
[5250]	26/10/16	1,002	1,014	1,002	1,002	0	+0.00	1,700	3,518,992,896
[5250]	26/10/15	1,020	1,024	1,000	1,002	-48.0	-4.57	4,200	3,518,992,896
[5250]	26/10/14	1,046	1,053	1,034	1,050	+4.0	+0.38	2,200	3,687,567,360
[5250]	26/10/13	1,046	1,046	1,045	1,046	0	+0.00	800	3,673,519,616
[5250]	26/10/09	1,046	1,046	1,046	1,046	+31.0	+3.05	100	3,673,519,616
[5250]	26/10/08	1,030	1,030	1,015	1,015	-37.0	-3.52	1,100	3,564,648,448
[5250]	26/10/07	1,030	1,052	1,026	1,052	+18.0	+1.74	600	3,694,591,488
[5250]	26/10/06	1,045	1,054	1,031	1,034	-5.0	-0.48	1,800	3,631,375,872
[5250]	26/10/05	1,038	1,055	1,021	1,039	-29.0	-2.72	4,700	3,648,935,680
[5250]	26/10/02	1,061	1,091	1,061	1,068	+3.0	+0.28	800	3,750,782,976
[5250]	26/10/01	1,068	1,068	1,065	1,065	-33.0	-3.01	200	3,740,247,040
[5250]	26/09/30	－	－	－	1,098	－	－	0	-
[5250]	26/09/29	1,072	1,100	1,072	1,098	+12.0	+1.10	1,500	3,856,142,080
[5250]	26/09/28	1,096	1,099	1,065	1,086	-37.0	-3.29	4,200	3,813,998,336
[5250]	26/09/25	1,139	1,139	1,100	1,123	-16.0	-1.40	3,200	3,943,941,120
[5250]	26/09/24	1,127	1,139	1,127	1,139	+13.0	+1.15	1,300	4,000,132,608
[5250]	26/09/18	1,150	1,150	1,121	1,126	-24.0	-2.09	700	3,954,477,056
[5250]	26/09/17	1,165	1,165	1,096	1,150	-45.0	-3.77	5,800	4,038,764,288
[5250]	26/09/16	1,195	1,195	1,135	1,195	+6.0	+0.50	1,300	4,196,803,072
[5250]	26/09/15	1,200	1,200	1,176	1,189	-11.0	-0.92	1,800	4,175,731,200
[5250]	26/09/14	1,184	1,200	1,174	1,200	+22.0	+1.87	4,500	4,214,362,880
[5250]	26/09/11	1,098	1,178	1,098	1,178	+80.0	+7.29	2,700	4,137,099,520
[5250]	26/09/10	1,100	1,136	1,075	1,098	+19.0	+1.76	5,600	3,856,142,080
[5250]	26/09/09	1,060	1,100	1,060	1,079	+34.0	+3.25	3,100	3,789,414,656
[5250]	26/09/08	1,030	1,060	1,030	1,045	+5.0	+0.48	1,400	3,670,007,552
[5250]	26/09/07	1,041	1,053	1,040	1,040	-5.0	-0.48	1,900	3,652,447,744
[5250]	26/09/04	1,039	1,045	1,035	1,045	+10.0	+0.97	500	3,670,007,552
[5250]	26/09/03	1,013	1,035	1,013	1,035	+10.0	+0.98	300	3,634,887,936
[5250]	26/09/02	1,023	1,064	1,022	1,025	+2.0	+0.20	4,500	3,599,768,320
[5250]	26/09/01	1,023	1,023	1,023	1,023	0	+0.00	200	3,592,744,192
[5250]	26/08/31	1,016	1,028	1,015	1,023	-6.0	-0.58	700	3,592,744,192
[5250]	26/08/28	1,021	1,029	1,010	1,029	-1.0	-0.10	2,500	3,613,816,064
[5250]	26/08/27	1,030	1,034	1,020	1,030	+7.0	+0.68	1,500	3,617,328,128
[5250]	26/08/26	1,023	1,023	1,023	1,023	+1.0	+0.10	200	3,592,744,192
[5250]	26/08/25	1,024	1,047	1,022	1,022	-13.0	-1.26	800	3,589,232,384
[5250]	26/08/24	1,047	1,047	1,035	1,035	+4.0	+0.39	300	3,634,887,936
[5250]	26/08/21	1,014	1,031	1,010	1,031	+4.0	+0.39	1,300	3,620,839,936
[5250]	26/08/20	1,019	1,031	1,013	1,027	+8.0	+0.79	1,500	3,606,792,192
[5250]	26/08/19	1,017	1,028	1,017	1,019	-7.0	-0.68	900	3,578,696,448
[5250]	26/08/18	1,027	1,028	1,017	1,026	-1.0	-0.10	2,300	3,603,280,128
[5250]	26/08/17	1,027	1,027	1,027	1,027	-23.0	-2.19	200	3,606,792,192
[5250]	26/08/14	1,035	1,050	1,035	1,050	+17.0	+1.65	400	3,687,567,360
[5250]	26/08/13	1,012	1,033	1,012	1,033	+2.0	+0.19	1,800	3,627,864,064
[5250]	26/08/12	1,032	1,032	1,031	1,031	+1.0	+0.10	300	3,620,839,936
[5250]	26/08/10	1,030	1,030	1,030	1,030	-7.0	-0.68	200	3,617,328,128
[5250]	26/08/07	1,038	1,038	1,020	1,037	+19.0	+1.87	600	3,641,911,808
[5250]	26/08/06	1,020	1,020	1,004	1,018	-14.0	-1.36	900	3,575,184,384
[5250]	26/08/05	1,032	1,032	1,032	1,032	-8.0	-0.77	300	3,624,352,000
[5250]	26/08/04	1,004	1,050	1,004	1,040	+27.0	+2.67	2,200	3,652,447,744
[5250]	26/08/03	1,000	1,040	995	1,013	+18.0	+1.81	6,100	3,557,624,576
[5250]	26/07/31	1,049	1,049	993	995	-70.0	-6.57	3,500	3,494,409,216
[5250]	26/07/30	1,010	1,065	1,010	1,065	+36.0	+3.50	2,300	3,740,247,040
[5250]	26/07/29	1,006	1,029	1,006	1,029	+14.0	+1.38	2,000	3,613,816,064
[5250]	26/07/28	1,024	1,024	1,015	1,015	-9.0	-0.88	700	3,564,648,448
[5250]	26/07/27	1,024	1,024	1,024	1,024	-1.0	-0.10	100	3,596,256,256
[5250]	26/07/24	1,004	1,030	1,000	1,025	-9.0	-0.87	4,400	3,599,768,320
[5250]	26/07/23	1,031	1,035	1,031	1,034	+1.0	+0.10	600	3,631,375,872
[5250]	26/07/22	1,048	1,048	1,033	1,033	-5.0	-0.48	300	3,627,864,064
[5250]	26/07/21	1,039	1,039	1,038	1,038	-5.0	-0.48	300	3,645,423,872
[5250]	26/07/17	1,020	1,043	1,001	1,043	-5	-0.48	2,200	-
[5250]	26/07/16	1,047	1,048	1,000	1,048	-11	-1.04	4,600	-
[5250]	26/07/15	1,064	1,064	1,040	1,059	-5	-0.47	1,400	-
[5250]	26/07/14	1,055	1,064	1,016	1,064	-36	-3.27	5,100	-
[5250]	26/07/13	1,078	1,115	1,058	1,100	+20	+1.85	8,100	-
[5250]	26/07/10	1,080	1,080	1,080	1,080	+1	+0.09	100	-
[5250]	26/07/09	1,076	1,079	1,076	1,079	-8	-0.74	300	-
[5250]	26/07/08	1,106	1,106	1,087	1,087	-28	-2.51	400	-
[5250]	26/07/07	1,110	1,115	1,110	1,115	+13	+1.18	300	-
[5250]	26/07/06	1,116	1,116	1,102	1,102	-17	-1.52	500	-
[5250]	26/07/03	1,116	1,130	1,095	1,119	-6	-0.53	5,100	-
[5250]	26/07/02	1,127	1,127	1,090	1,125	+27	+2.46	4,100	-
[5250]	26/07/01	1,128	1,128	1,098	1,098	-30	-2.66	300	-
[5250]	26/06/30	1,116	1,130	1,061	1,128	+12	+1.08	4,900	-
[5250]	26/06/29	1,120	1,120	1,116	1,116	-4	-0.36	400	-
[5250]	26/06/26	1,121	1,135	1,098	1,120	-13	-1.15	2,800	-
[5250]	26/06/25	1,132	1,135	1,131	1,133	+3	+0.27	700	-
[5250]	26/06/24	1,132	1,132	1,126	1,130	-2	-0.18	500	-
[5250]	26/06/23	1,102	1,162	1,102	1,132	0	0.00	2,100	-
[5250]	26/06/22	1,150	1,150	1,132	1,132	-18	-1.57	900	-
[5250]	26/06/19	1,144	1,189	1,102	1,150	+15	+1.32	5,000	-
[5250]	26/06/18	1,100	1,135	1,065	1,135	-29	-2.49	4,400	-
[5250]	26/06/17	1,133	1,164	1,130	1,164	+53	+4.77	3,300	-
[5250]	26/06/16	1,102	1,130	1,050	1,111	+9	+0.82	9,000	-
[5250]	26/06/15	1,107	1,110	1,102	1,102	-5	-0.45	700	-
[5250]	26/06/12	1,105	1,107	1,105	1,107	+2	+0.18	400	-
[5250]	26/06/11	1,110	1,110	1,102	1,105	-12	-1.07	800	-
[5250]	26/06/10	1,137	1,139	1,117	1,117	+10	+0.90	300	-
[5250]	26/06/09	1,105	1,134	1,105	1,107	+3	+0.27	400	-
[5250]	26/06/08	1,107	1,107	1,104	1,104	-33	-2.90	1,500	-
[5250]	26/06/05	1,107	1,137	1,107	1,137	+19	+1.70	600	-
[5250]	26/06/04	1,110	1,140	1,096	1,118	-52	-4.44	4,600	-
[5250]	26/06/03	1,158	1,179	1,158	1,170	+14	+1.21	1,400	-
[5250]	26/06/02	1,186	1,186	1,140	1,156	-44	-3.67	4,500	-
[5250]	26/06/01	1,180	1,200	1,140	1,200	+1	+0.08	3,900	-
[5250]	26/05/29	1,141	1,209	1,111	1,199	+39	+3.36	1,600	-
[5250]	26/05/28	1,196	1,196	1,150	1,160	-42	-3.49	3,000	-
[5250]	26/05/27	1,236	1,236	1,202	1,202	-34	-2.75	1,100	-
[5250]	26/05/26	1,236	1,236	1,236	1,236	0	0.00	100	-
[5250]	26/05/25	1,251	1,251	1,222	1,236	+2	+0.16	3,300	-
[5250]	26/05/22	1,219	1,234	1,189	1,234	+29.0	+2.41	4,300	-
[5250]	26/05/21	1,200	1,205	1,163	1,205	+23.0	+1.95	6,700	-
[5250]	26/05/20	1,191	1,240	1,182	1,182	-3.0	-0.25	7,100	-
[5250]	26/05/19	1,167	1,185	1,120	1,185	+17.0	+1.46	13,900	-
[5250]	26/05/18	1,077	1,170	1,050	1,168	+77.0	+7.06	9,700	-
[5250]	26/05/15	1,067	1,091	1,067	1,091	+13.0	+1.21	2,500	-
[5250]	26/05/14	1,090	1,091	1,078	1,078	-12.0	-1.10	1,100	-
[5250]	26/05/13	1,078	1,090	1,075	1,090	-3.0	-0.27	2,800	-
[5250]	26/05/12	1,090	1,093	1,081	1,093	-5.0	-0.46	3,100	-
[5250]	26/05/11	1,101	1,105	1,098	1,098	-4.0	-0.36	3,600	-
[5250]	26/05/08	1,119	1,127	1,100	1,102	-38.0	-3.33	9,300	-
[5250]	26/05/07	1,384	1,384	1,140	1,140	-215.0	-15.87	36,500	-
[5250]	26/05/01	1,050	1,355	1,050	1,355	+300.0	+28.44	20,200	-
[5250]	26/04/30	1,064	1,064	1,055	1,055	-10.0	-0.94	900	-
[5250]	26/04/28	1,062	1,065	1,062	1,065	-5.0	-0.47	400	-
[5250]	26/04/27	1,070	1,080	1,070	1,070	-10	-0.93	800	-
[5250]	26/04/24	1,100	1,100	1,060	1,080	-21	-1.91	3,300	-
[5250]	26/04/23	1,101	1,101	1,101	1,101	0	0.00	300	-
[5250]	26/04/22	1,103	1,103	1,101	1,101	-9	-0.81	300	-
[5250]	26/04/21	1,110	1,113	1,110	1,110	-5	-0.45	1,100	-
[5250]	26/04/20	1,126	1,130	1,115	1,115	-13	-1.15	1,900	-
[5250]	26/04/17	1,114	1,129	1,111	1,128	+10	+0.89	1,000	-
[5250]	26/04/16	1,130	1,130	1,111	1,118	0	0.00	1,500	-
[5250]	26/04/15	1,130	1,130	1,118	1,118	-12	-1.06	1,000	-
[5250]	26/04/14	1,141	1,159	1,130	1,130	-9	-0.79	2,200	-
[5250]	26/04/13	1,100	1,139	1,100	1,139	+39	+3.55	1,900	-
[5250]	26/04/10	1,100	1,100	1,091	1,100	0	0.00	900	-
[5250]	26/04/09	1,090	1,100	1,090	1,100	+7	+0.64	300	-
[5250]	26/04/08	1,099	1,099	1,082	1,093	+7	+0.64	500	-
[5250]	26/04/07	1,063	1,090	1,063	1,086	+7	+0.65	2,000	-
[5250]	26/04/06	1,070	1,079	1,070	1,079	+9	+0.84	500	-
[5250]	26/04/03	1,060	1,079	1,060	1,070	-7	-0.65	1,200	-
[5250]	26/04/02	1,060	1,077	1,060	1,077	+17	+1.60	500	-
[5250]	26/04/01	1,070	1,070	1,053	1,060	-1	-0.09	900	-
[5250]	26/03/31	1,070	1,080	1,052	1,061	-26	-2.39	4,800	-
[5250]	26/03/30	1,079	1,087	1,070	1,087	-3	-0.28	1,100	-
[5250]	26/03/27	1,080	1,090	1,072	1,090	+9	+0.83	1,300	-
[5250]	26/03/26	1,074	1,081	1,074	1,081	+1	+0.09	1,000	-
[5250]	26/03/25	1,080	1,089	1,080	1,080	-7	-0.64	400	-
[5250]	26/03/24	1,090	1,091	1,087	1,087	+2	+0.18	1,100	-
[5250]	26/03/23	1,081	1,087	1,070	1,085	-14	-1.27	2,900	-
[5250]	26/03/19	1,095	1,099	1,089	1,099	-1	-0.09	1,300	-
[5250]	26/03/18	1,100	1,100	1,090	1,100	+9	+0.82	1,500	-
[5250]	26/03/17	1,104	1,104	1,091	1,091	-1	-0.09	1,300	-
[5250]	26/03/16	1,110	1,110	1,092	1,092	-37	-3.28	1,900	-
[5250]	26/03/13	1,111	1,129	1,110	1,129	+1	+0.09	1,500	-
[5250]	26/03/12	1,119	1,129	1,111	1,128	-21	-1.83	600	-
[5250]	26/03/11	1,139	1,149	1,111	1,149	+22	+1.95	2,200	-
[5250]	26/03/10	1,105	1,134	1,091	1,127	+27	+2.45	900	-
[5250]	26/03/09	1,111	1,126	1,075	1,100	-26	-2.31	3,700	-
[5250]	26/03/06	1,120	1,126	1,120	1,126	-12	-1.05	300	-
[5250]	26/03/05	1,140	1,160	1,130	1,138	+14	+1.25	3,100	-
[5250]	26/03/04	1,171	1,171	1,123	1,124	-56	-4.75	3,100	-
[5250]	26/03/03	1,188	1,220	1,158	1,180	+6	+0.51	9,800	-
[5250]	26/03/02	1,180	1,180	1,150	1,174	-17	-1.43	6,400	-
[5250]	26/02/27	1,091	1,197	1,091	1,191	+101	+9.27	7,700	-
[5250]	26/02/26	1,075	1,101	1,075	1,090	+17	+1.58	3,600	-
[5250]	26/02/25	1,040	1,073	1,040	1,073	+19	+1.80	5,000	-
[5250]	26/02/24	1,078	1,078	1,046	1,054	-2	-0.19	7,300	-
[5250]	26/02/20	1,055	1,075	1,055	1,056	-2	-0.19	1,400	-
[5250]	26/02/19	1,085	1,089	1,056	1,058	-31	-2.85	2,100	-
[5250]	26/02/18	1,051	1,090	1,051	1,089	+38	+3.62	2,600	-
[5250]	26/02/17	1,059	1,059	1,051	1,051	+1	+0.10	600	-
[5250]	26/02/16	1,050	1,060	1,050	1,050	+7	+0.67	1,600	-
[5250]	26/02/13	1,055	1,055	1,041	1,043	-9	-0.86	3,000	-
[5250]	26/02/12	1,052	1,060	1,051	1,052	0	0.00	2,600	-
[5250]	26/02/10	1,061	1,064	1,052	1,052	-9	-0.85	600	-
[5250]	26/02/09	1,080	1,080	1,060	1,061	-16	-1.49	6,600	-
[5250]	26/02/06	1,064	1,079	1,061	1,077	+11	+1.03	2,000	-
[5250]	26/02/05	1,066	1,066	1,066	1,066	0	0.00	100	-
[5250]	26/02/04	1,062	1,078	1,062	1,066	+1	+0.09	500	-
[5250]	26/02/03	1,070	1,073	1,063	1,065	-5	-0.47	1,900	-
[5250]	26/02/02	1,069	1,072	1,051	1,070	+8	+0.75	2,700	-
[5250]	26/01/30	1,050	1,062	1,045	1,062	+11	+1.05	2,500	-
[5250]	26/01/29	1,069	1,069	1,050	1,051	-15	-1.41	2,200	-
[5250]	26/01/28	1,033	1,066	1,033	1,066	+21	+2.01	4,000	-
[5250]	26/01/27	1,087	1,087	1,033	1,045	-45	-4.13	7,100	-
[5250]	26/01/26	1,048	1,090	1,040	1,090	+37	+3.51	6,800	-
[5250]	26/01/23	1,088	1,090	1,019	1,053	-44	-4.01	20,400	-
[5250]	26/01/22	1,124	1,126	1,055	1,097	-33	-2.92	11,500	-
[5250]	26/01/21	1,135	1,135	1,126	1,130	-8	-0.70	1,400	-
[5250]	26/01/20	1,157	1,157	1,130	1,138	-14	-1.22	4,300	-
[5250]	26/01/19	1,152	1,170	1,140	1,152	0	0.00	6,600	-
[5250]	26/01/16	1,198	1,198	1,142	1,152	-48	-4.00	7,900	-
[5250]	26/01/15	1,209	1,215	1,192	1,200	-44	-3.54	12,500	-
[5250]	26/01/14	1,230	1,245	1,230	1,244	+14	+1.14	4,900	-
[5250]	26/01/13	1,202	1,240	1,202	1,230	+28	+2.33	7,200	-
[5250]	26/01/09	1,235	1,241	1,196	1,202	-21	-1.72	13,300	-
[5250]	26/01/08	1,196	1,238	1,194	1,223	+38	+3.21	7,500	-
[5250]	26/01/07	1,184	1,194	1,172	1,185	+5	+0.42	3,100	-
[5250]	26/01/06	1,202	1,213	1,179	1,180	-23	-1.91	9,900	-
[5250]	26/01/05	1,152	1,235	1,152	1,203	+48	+4.16	18,800	-
[5250]	25/12/30	1,169	1,180	1,148	1,155	-15	-1.28	11,400	-
[5250]	25/12/29	1,173	1,190	1,170	1,170	-5	-0.43	9,100	-
[5250]	25/12/26	1,180	1,220	1,175	1,175	-5	-0.42	19,300	-
[5250]	25/12/25	1,176	1,185	1,148	1,180	-26	-2.16	32,000	-
[5250]	25/12/24	1,199	1,222	1,141	1,206	0	0.00	36,500	-
[5250]	25/12/23	1,455	1,455	1,199	1,206	-249	-17.11	45,600	-
[5250]	25/12/22	1,500	1,510	1,430	1,455	-60	-3.96	14,400	-
[5250]	25/12/19	1,511	1,524	1,503	1,515	0	0.00	22,000	-
[5250]	25/12/18	1,509	1,515	1,503	1,515	+5	+0.33	20,900	-
[5250]	25/12/17	1,505	1,513	1,500	1,510	+4	+0.27	12,800	-
[5250]	25/12/16	1,503	1,515	1,500	1,506	-6	-0.40	21,100	-
[5250]	25/12/15	1,508	1,519	1,503	1,512	+4	+0.27	14,700	-
[5250]	25/12/12	1,502	1,510	1,495	1,508	+12	+0.80	24,400	-
[5250]	25/12/11	1,495	1,501	1,492	1,496	-1	-0.07	16,400	-
[5250]	25/12/10	1,491	1,505	1,491	1,497	+2	+0.13	16,000	-
[5250]	25/12/09	1,497	1,497	1,485	1,495	-2	-0.13	65,700	-
[5250]	25/12/08	1,506	1,506	1,496	1,497	-9	-0.60	27,100	-
[5250]	25/12/05	1,504	1,509	1,504	1,506	+3	+0.20	29,100	-
[5250]	25/12/04	1,509	1,514	1,503	1,503	-3	-0.20	37,800	-
[5250]	25/12/03	1,504	1,511	1,503	1,506	-2	-0.13	36,200	-
[5250]	25/12/02	1,512	1,516	1,504	1,508	-11	-0.72	29,100	-
[5250]	25/12/01	1,534	1,535	1,510	1,519	-16	-1.04	65,300	-
[5250]	25/11/28	1,550	1,554	1,530	1,535	+214	+16.20	197,800	-
[5250]	25/11/27	1,321	1,321	1,321	1,321	+279	+26.78	7,500	-
[5250]	25/11/26	1,042	1,042	1,042	1,042	+150	+16.82	2,700	-
[5250]	25/11/25	890	900	882	892	+2	+0.22	3,600	-
[5250]	25/11/21	912	912	869	890	-24	-2.63	6,300	-
[5250]	25/11/20	920	920	912	914	-6	-0.65	600	-
[5250]	25/11/19	918	928	913	920	-7	-0.76	1,100	-
[5250]	25/11/18	935	935	925	927	-10	-1.07	1,500	-
[5250]	25/11/17	944	944	937	937	-7	-0.74	800	-
[5250]	25/11/14	936	944	935	944	+8	+0.85	1,300	-
[5250]	25/11/13	948	948	935	936	-9	-0.95	6,400	-
[5250]	25/11/12	948	960	945	945	+4	+0.43	4,400	-
[5250]	25/11/11	956	956	941	941	-13	-1.36	6,200	-
[5250]	25/11/10	945	955	911	954	+13	+1.38	5,700	-
[5250]	25/11/07	965	971	940	941	-39	-3.98	5,300	-
[5250]	25/11/06	958	988	956	980	+22	+2.30	16,600	-
[5250]	25/11/05	871	969	871	958	+86	+9.86	18,300	-
[5250]	25/11/04	868	872	861	872	+4	+0.46	4,600	-
[5250]	25/10/31	839	875	839	868	+33	+3.95	12,300	-
[5250]	25/10/30	862	871	831	835	-38	-4.35	19,700	-
[5250]	25/10/29	902	904	867	873	-20	-2.24	10,200	-
[5250]	25/10/28	910	910	877	893	-17	-1.87	10,000	-
[5250]	25/10/27	920	923	905	910	-9	-0.98	6,500	-
[5250]	25/10/24	918	919	913	919	+1	+0.11	1,100	-
[5250]	25/10/23	910	918	910	918	+4	+0.44	3,300	-
[5250]	25/10/22	915	915	902	914	0	0.00	6,200	-
[5250]	25/10/21	908	915	900	914	+10	+1.11	5,300	-
[5250]	25/10/20	919	920	904	904	+2	+0.22	3,000	-
[5250]	25/10/17	911	921	902	902	-18	-1.96	2,600	-
[5250]	25/10/16	920	925	915	920	0	0.00	3,300	-
[5250]	25/10/15	931	935	902	920	-26	-2.75	11,500	-
[5250]	25/10/14	955	955	945	946	-9	-0.94	2,300	-
[5250]	25/10/10	946	955	941	955	+4	+0.42	3,800	-
[5250]	25/10/09	960	965	951	951	-9	-0.94	2,400	-
[5250]	25/10/08	970	970	960	960	-13	-1.34	2,300	-
[5250]	25/10/07	980	980	970	973	+6	+0.62	4,600	-
[5250]	25/10/06	957	985	957	967	+17	+1.79	5,300	-
[5250]	25/10/03	929	950	929	950	+21	+2.26	3,200	-
[5250]	25/10/02	938	940	925	929	+6	+0.65	5,000	-
[5250]	25/10/01	961	961	923	923	-38	-3.95	4,900	-
[5250]	25/09/30	962	972	961	961	-10	-1.03	2,400	-
[5250]	25/09/29	970	975	963	971	0	0.00	4,500	-
[5250]	25/09/26	980	992	961	971	-10	-1.02	7,400	-
[5250]	25/09/25	989	991	979	981	-9	-0.91	8,000	-
[5250]	25/09/24	993	995	990	990	-2	-0.20	2,500	-
[5250]	25/09/22	992	999	992	992	+1	+0.10	3,300	-
[5250]	25/09/19	1,003	1,003	982	991	-12	-1.20	9,400	-
[5250]	25/09/18	1,006	1,006	1,000	1,003	-4	-0.40	1,700	-
[5250]	25/09/17	1,002	1,018	1,002	1,007	+7	+0.70	5,300	-
[5250]	25/09/16	1,000	1,003	996	1,000	0	0.00	3,500	-
[5250]	25/09/12	1,001	1,001	995	1,000	+4	+0.40	4,400	-
[5250]	25/09/11	999	1,000	995	996	-2	-0.20	3,800	-
[5250]	25/09/10	1,000	1,001	997	998	-2	-0.20	3,100	-
[5250]	25/09/09	1,007	1,012	997	1,000	-5	-0.50	8,000	-
[5250]	25/09/08	1,000	1,012	1,000	1,005	+3	+0.30	4,200	-
[5250]	25/09/05	1,000	1,008	1,000	1,002	+1	+0.10	3,800	-