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
[5256]	26/10/30	3,155	3,165	3,015	3,015	-175.0	-5.49	9,300	3,826,758,656
[5256]	26/10/29	3,430	3,430	3,165	3,190	-240.0	-7.00	8,200	4,048,875,520
[5256]	26/10/28	3,330	3,505	3,280	3,430	+120.0	+3.63	21,700	4,353,492,992
[5256]	26/10/27	3,030	3,365	3,030	3,310	+300.0	+9.97	9,600	4,201,184,512
[5256]	26/10/26	3,005	3,100	2,903	3,010	-55.0	-1.79	21,400	3,820,412,416
[5256]	26/10/23	3,065	3,100	2,926	3,065	-210.0	-6.41	28,200	3,890,220,544
[5256]	26/10/22	3,510	3,615	3,160	3,275	-250.0	-7.09	25,500	4,156,761,088
[5256]	26/10/21	3,435	3,525	3,380	3,525	+160.0	+4.75	8,200	4,474,071,040
[5256]	26/10/20	3,490	3,505	3,340	3,365	-100.0	-2.89	14,600	4,270,992,640
[5256]	26/10/19	3,280	3,465	3,185	3,465	+115.0	+3.43	10,800	4,397,916,672
[5256]	26/10/16	3,205	3,355	3,195	3,350	+165.0	+5.18	10,800	4,251,953,920
[5256]	26/10/15	3,335	3,350	3,185	3,185	-150.0	-4.50	28,200	4,042,529,280
[5256]	26/10/14	3,425	3,560	3,335	3,335	-135.0	-3.89	9,100	4,232,915,456
[5256]	26/10/13	3,655	3,700	3,450	3,470	-240.0	-6.47	15,200	4,404,262,912
[5256]	26/10/09	3,930	4,040	3,710	3,710	-290.0	-7.25	17,000	4,708,880,384
[5256]	26/10/08	3,775	4,070	3,750	4,000	+225.0	+5.96	18,900	5,076,960,256
[5256]	26/10/07	3,780	3,805	3,730	3,775	-60.0	-1.56	8,500	4,791,380,992
[5256]	26/10/06	3,810	3,835	3,670	3,835	+95.0	+2.54	18,400	4,867,535,360
[5256]	26/10/05	3,530	3,870	3,400	3,740	+220.0	+6.25	25,400	4,746,957,824
[5256]	26/10/02	3,495	3,520	3,430	3,520	+25.0	+0.72	5,600	4,467,724,800
[5256]	26/10/01	3,295	3,525	3,295	3,495	+200.0	+6.07	9,700	4,435,993,600
[5256]	26/09/30	3,405	3,450	3,060	3,295	-100.0	-2.95	20,400	4,182,145,792
[5256]	26/09/29	3,400	3,470	3,315	3,395	-10.0	-0.29	7,400	4,309,069,824
[5256]	26/09/28	3,605	3,625	3,350	3,405	-130.0	-3.68	18,300	4,321,762,304
[5256]	26/09/25	3,255	3,675	3,220	3,535	+285.0	+8.77	38,000	4,486,763,520
[5256]	26/09/24	3,110	3,250	3,110	3,250	+210.0	+6.91	11,700	4,143,229,952
[5256]	26/09/18	3,000	3,145	2,967	3,040	+79.0	+2.67	13,600	3,875,513,600
[5256]	26/09/17	3,005	3,025	2,900	2,961	-54.0	-1.79	14,400	3,774,801,152
[5256]	26/09/16	2,789	3,080	2,789	3,015	+283.0	+10.36	35,800	3,843,642,624
[5256]	26/09/15	2,754	2,775	2,732	2,732	-21.0	-0.76	1,600	3,482,862,848
[5256]	26/09/14	2,656	2,753	2,656	2,753	+97.0	+3.65	1,100	3,509,634,560
[5256]	26/09/11	2,707	2,749	2,653	2,656	-51.0	-1.88	2,000	3,385,975,040
[5256]	26/09/10	2,772	2,772	2,700	2,707	-72.0	-2.59	1,300	3,450,991,872
[5256]	26/09/09	2,770	2,779	2,770	2,779	+9.0	+0.32	500	3,542,780,416
[5256]	26/09/08	2,753	2,776	2,711	2,770	-18.0	-0.65	900	3,531,306,752
[5256]	26/09/07	2,722	2,788	2,709	2,788	+116.0	+4.34	5,000	3,554,253,824
[5256]	26/09/04	2,634	2,672	2,601	2,672	+38.0	+1.44	700	3,406,372,352
[5256]	26/09/03	2,600	2,634	2,562	2,634	+54.0	+2.09	1,300	3,357,928,448
[5256]	26/09/02	2,653	2,653	2,527	2,580	-120.0	-4.44	2,200	3,289,087,232
[5256]	26/09/01	2,702	2,702	2,631	2,700	+45.0	+1.69	3,300	3,442,067,968
[5256]	26/08/31	2,580	2,749	2,580	2,655	+25.0	+0.95	3,500	3,384,700,160
[5256]	26/08/28	2,595	2,710	2,591	2,630	+52.0	+2.02	7,600	3,352,829,184
[5256]	26/08/27	2,599	2,629	2,578	2,578	+11.0	+0.43	1,300	3,286,537,472
[5256]	26/08/26	2,588	2,600	2,538	2,567	-17.0	-0.66	2,500	3,272,514,304
[5256]	26/08/25	2,522	2,589	2,522	2,584	+54.0	+2.13	2,500	3,294,186,496
[5256]	26/08/24	2,570	2,624	2,530	2,530	+60.0	+2.43	13,100	3,225,345,280
[5256]	26/08/21	2,493	2,497	2,470	2,470	-23.0	-0.92	2,300	3,148,854,784
[5256]	26/08/20	2,448	2,566	2,445	2,493	+95.0	+3.96	6,300	3,178,176,000
[5256]	26/08/19	2,381	2,415	2,365	2,398	-12.0	-0.50	2,100	3,057,066,240
[5256]	26/08/18	2,450	2,451	2,410	2,410	-39.0	-1.59	3,300	3,072,364,288
[5256]	26/08/17	2,428	2,478	2,410	2,449	+26.0	+1.07	5,900	3,122,083,072
[5256]	26/08/14	2,396	2,427	2,328	2,423	+25.0	+1.04	7,200	3,088,937,216
[5256]	26/08/13	2,448	2,448	2,310	2,398	-200.0	-7.70	23,500	3,057,066,240
[5256]	26/08/12	2,477	2,600	2,477	2,598	+153.0	+6.26	18,000	3,312,034,304
[5256]	26/08/10	2,344	2,480	2,340	2,445	+105.0	+4.49	4,300	3,116,983,808
[5256]	26/08/07	2,396	2,396	2,298	2,340	-40.0	-1.68	3,800	2,983,125,504
[5256]	26/08/06	2,347	2,380	2,337	2,380	+34.0	+1.45	1,200	3,034,119,168
[5256]	26/08/05	2,320	2,408	2,296	2,346	-21.0	-0.89	3,900	2,990,774,528
[5256]	26/08/04	2,290	2,385	2,290	2,367	+53.0	+2.29	2,100	3,017,546,240
[5256]	26/08/03	2,319	2,345	2,290	2,314	+33.0	+1.45	900	2,949,979,648
[5256]	26/07/31	2,269	2,303	2,258	2,281	+16.0	+0.71	2,000	2,907,910,144
[5256]	26/07/30	2,264	2,270	2,264	2,265	+6.0	+0.27	500	2,887,512,576
[5256]	26/07/29	2,315	2,315	2,226	2,259	-92.0	-3.91	2,100	2,879,863,552
[5256]	26/07/28	2,328	2,389	2,321	2,351	+11.0	+0.47	3,800	2,997,148,928
[5256]	26/07/27	2,339	2,340	2,293	2,340	+29.0	+1.25	2,500	2,983,125,504
[5256]	26/07/24	2,313	2,345	2,311	2,311	-39.0	-1.66	700	2,946,155,264
[5256]	26/07/23	2,336	2,350	2,316	2,350	-2.0	-0.09	700	2,995,874,048
[5256]	26/07/22	2,297	2,355	2,282	2,352	+75.0	+3.29	3,400	2,998,423,552
[5256]	26/07/21	2,319	2,319	2,217	2,277	-42.0	-1.81	3,100	2,902,810,624
[5256]	26/07/17	2,312	2,320	2,170	2,319	-87	-3.62	7,500	-
[5256]	26/07/16	2,490	2,490	2,405	2,406	-39	-1.60	700	-
[5256]	26/07/15	2,440	2,480	2,400	2,445	+5	+0.20	2,100	-
[5256]	26/07/14	2,331	2,440	2,331	2,440	+109	+4.68	1,700	-
[5256]	26/07/13	2,330	2,371	2,330	2,331	+1	+0.04	1,500	-
[5256]	26/07/10	2,324	2,356	2,324	2,330	-34	-1.44	700	-
[5256]	26/07/09	2,300	2,364	2,300	2,364	+64	+2.78	1,600	-
[5256]	26/07/08	2,468	2,468	2,300	2,300	-168	-6.81	6,500	-
[5256]	26/07/07	2,353	2,480	2,350	2,468	+165	+7.16	12,100	-
[5256]	26/07/06	2,299	2,340	2,297	2,303	+4	+0.17	1,300	-
[5256]	26/07/03	2,271	2,299	2,270	2,299	+6	+0.26	1,800	-
[5256]	26/07/02	2,249	2,293	2,240	2,293	+44	+1.96	2,200	-
[5256]	26/07/01	2,272	2,272	2,215	2,249	+27	+1.22	1,400	-
[5256]	26/06/30	2,190	2,222	2,190	2,222	+47	+2.16	900	-
[5256]	26/06/29	2,203	2,203	2,100	2,175	-55	-2.47	3,200	-
[5256]	26/06/26	2,224	2,254	2,224	2,230	-44	-1.93	3,600	-
[5256]	26/06/25	2,376	2,376	2,223	2,274	-53	-2.28	5,900	-
[5256]	26/06/24	2,325	2,402	2,325	2,327	-14	-0.60	2,900	-
[5256]	26/06/23	2,400	2,441	2,341	2,341	-57	-2.38	6,500	-
[5256]	26/06/22	2,400	2,450	2,381	2,398	-28	-1.15	1,000	-
[5256]	26/06/19	2,552	2,552	2,401	2,426	-150	-5.82	4,900	-
[5256]	26/06/18	2,493	2,594	2,461	2,576	+112	+4.55	3,900	-
[5256]	26/06/17	2,366	2,468	2,345	2,464	+144	+6.21	5,800	-
[5256]	26/06/16	2,330	2,338	2,320	2,320	-25	-1.07	4,900	-
[5256]	26/06/15	2,427	2,427	2,341	2,345	-32	-1.35	6,400	-
[5256]	26/06/12	2,475	2,504	2,377	2,377	-56	-2.30	4,200	-
[5256]	26/06/11	2,327	2,446	2,327	2,433	+71	+3.01	6,000	-
[5256]	26/06/10	2,512	2,512	2,325	2,362	-152	-6.05	11,900	-
[5256]	26/06/09	2,617	2,617	2,491	2,514	-58	-2.26	5,600	-
[5256]	26/06/08	2,553	2,730	2,500	2,572	-31	-1.19	16,700	-
[5256]	26/06/05	2,398	2,830	2,398	2,603	+255	+10.86	29,600	-
[5256]	26/06/04	2,449	2,449	2,320	2,348	-151	-6.04	6,400	-
[5256]	26/06/03	2,414	2,499	2,370	2,499	+91	+3.78	4,700	-
[5256]	26/06/02	2,440	2,464	2,250	2,408	-82	-3.29	14,800	-
[5256]	26/06/01	2,735	2,735	2,457	2,490	-244	-8.92	10,900	-
[5256]	26/05/29	2,600	2,734	2,600	2,734	+159	+6.17	7,300	-
[5256]	26/05/28	2,600	2,690	2,566	2,575	-75	-2.83	3,700	-
[5256]	26/05/27	2,695	2,899	2,575	2,650	0	0.00	37,300	-
[5256]	26/05/26	2,621	2,650	2,510	2,650	+53	+2.04	9,800	-
[5256]	26/05/25	2,495	2,597	2,450	2,597	+152	+6.22	14,700	-
[5256]	26/05/22	2,271	2,497	2,271	2,445	+224.0	+10.09	13,100	-
[5256]	26/05/21	2,241	2,320	2,221	2,221	-15.0	-0.67	2,600	-
[5256]	26/05/20	2,327	2,327	2,216	2,236	-60.0	-2.61	5,400	-
[5256]	26/05/19	2,270	2,330	2,230	2,296	+76.0	+3.42	4,400	-
[5256]	26/05/18	2,157	2,220	2,157	2,220	+38.0	+1.74	1,500	-
[5256]	26/05/15	2,280	2,335	2,160	2,182	-98.0	-4.30	6,800	-
[5256]	26/05/14	2,325	2,326	2,274	2,280	-95.0	-4.00	4,700	-
[5256]	26/05/13	2,351	2,386	2,280	2,375	-25.0	-1.04	5,300	-
[5256]	26/05/12	2,377	2,413	2,377	2,400	+23.0	+0.97	1,800	-
[5256]	26/05/11	2,401	2,419	2,377	2,377	-47.0	-1.94	2,400	-
[5256]	26/05/08	2,430	2,440	2,401	2,424	+4.0	+0.17	2,800	-
[5256]	26/05/07	2,450	2,450	2,420	2,420	+15.0	+0.62	1,300	-
[5256]	26/05/01	2,475	2,475	2,371	2,405	-82.0	-3.30	3,500	-
[5256]	26/04/30	2,454	2,487	2,356	2,487	-5.0	-0.20	3,700	-
[5256]	26/04/28	2,499	2,499	2,444	2,492	+32.0	+1.30	1,600	-
[5256]	26/04/27	2,490	2,490	2,437	2,460	+20	+0.82	2,100	-
[5256]	26/04/24	2,458	2,509	2,435	2,440	-32	-1.29	1,100	-
[5256]	26/04/23	2,558	2,559	2,472	2,472	-36	-1.44	6,100	-
[5256]	26/04/22	2,495	2,550	2,470	2,508	+38	+1.54	6,600	-
[5256]	26/04/21	2,452	2,490	2,452	2,470	+18	+0.73	2,900	-
[5256]	26/04/20	2,452	2,496	2,433	2,452	+1	+0.04	2,200	-
[5256]	26/04/17	2,381	2,497	2,381	2,451	+70	+2.94	7,200	-
[5256]	26/04/16	2,378	2,381	2,328	2,381	+22	+0.93	2,600	-
[5256]	26/04/15	2,384	2,399	2,301	2,359	-19	-0.80	6,300	-
[5256]	26/04/14	2,397	2,397	2,342	2,378	+18	+0.76	3,400	-
[5256]	26/04/13	2,411	2,412	2,342	2,360	-98	-3.99	6,500	-
[5256]	26/04/10	2,277	2,460	2,266	2,458	+207	+9.20	22,600	-
[5256]	26/04/09	2,416	2,466	2,206	2,251	-154	-6.40	18,700	-
[5256]	26/04/08	2,222	2,635	2,222	2,405	+225	+10.32	92,100	-
[5256]	26/04/07	2,149	2,199	2,148	2,180	+16	+0.74	3,700	-
[5256]	26/04/06	2,116	2,165	2,115	2,164	+48	+2.27	2,300	-
[5256]	26/04/03	2,121	2,126	2,115	2,116	-1	-0.05	1,300	-
[5256]	26/04/02	2,141	2,298	2,115	2,117	-22	-1.03	11,300	-
[5256]	26/04/01	2,100	2,139	2,089	2,139	+59	+2.84	3,000	-
[5256]	26/03/31	2,061	2,150	2,059	2,080	+19	+0.92	1,500	-
[5256]	26/03/30	2,050	2,085	2,040	2,061	-34	-1.62	2,500	-
[5256]	26/03/27	2,099	2,110	2,095	2,095	-54	-2.51	1,200	-
[5256]	26/03/26	2,156	2,160	2,058	2,149	+39	+1.85	3,400	-
[5256]	26/03/25	2,095	2,145	2,095	2,110	+15	+0.72	5,900	-
[5256]	26/03/24	2,081	2,100	2,068	2,095	+21	+1.01	1,800	-
[5256]	26/03/23	2,105	2,105	2,051	2,074	-81	-3.76	6,800	-
[5256]	26/03/19	2,212	2,270	2,080	2,155	-157	-6.79	12,600	-
[5256]	26/03/18	2,220	2,346	2,161	2,312	+142	+6.54	13,500	-
[5256]	26/03/17	2,230	2,236	2,170	2,170	-30	-1.36	5,400	-
[5256]	26/03/16	2,217	2,217	2,177	2,200	-6	-0.27	2,200	-
[5256]	26/03/13	2,209	2,209	2,188	2,206	+31	+1.43	1,100	-
[5256]	26/03/12	2,170	2,196	2,170	2,175	+14	+0.65	2,900	-
[5256]	26/03/11	2,184	2,214	2,157	2,161	+4	+0.19	2,500	-
[5256]	26/03/10	2,174	2,210	2,157	2,157	+33	+1.55	1,200	-
[5256]	26/03/09	2,065	2,124	2,065	2,124	-74	-3.37	3,400	-
[5256]	26/03/06	2,200	2,213	2,150	2,198	-2	-0.09	2,200	-
[5256]	26/03/05	2,141	2,200	2,103	2,200	+109	+5.21	3,700	-
[5256]	26/03/04	2,110	2,129	2,058	2,091	-50	-2.34	11,100	-
[5256]	26/03/03	2,227	2,277	2,125	2,141	-134	-5.89	6,400	-
[5256]	26/03/02	2,240	2,275	2,201	2,275	-5	-0.22	3,300	-
[5256]	26/02/27	2,283	2,283	2,241	2,280	+36	+1.60	6,800	-
[5256]	26/02/26	2,278	2,281	2,216	2,244	+11	+0.49	4,500	-
[5256]	26/02/25	2,190	2,237	2,174	2,233	+44	+2.01	4,700	-
[5256]	26/02/24	2,260	2,500	2,189	2,189	-54	-2.41	25,000	-
[5256]	26/02/20	2,204	2,250	2,204	2,243	+20	+0.90	1,000	-
[5256]	26/02/19	2,183	2,240	2,183	2,223	+31	+1.41	2,500	-
[5256]	26/02/18	2,207	2,210	2,168	2,192	-15	-0.68	3,900	-
[5256]	26/02/17	2,208	2,210	2,207	2,207	-14	-0.63	1,000	-
[5256]	26/02/16	2,310	2,310	2,207	2,221	-39	-1.73	4,000	-
[5256]	26/02/13	2,315	2,315	2,250	2,260	-60	-2.59	2,500	-
[5256]	26/02/12	2,349	2,392	2,300	2,320	-76	-3.17	2,000	-
[5256]	26/02/10	2,324	2,396	2,320	2,396	+96	+4.17	1,700	-
[5256]	26/02/09	2,290	2,310	2,283	2,300	-40	-1.71	1,400	-
[5256]	26/02/06	2,370	2,387	2,330	2,340	-45	-1.89	3,000	-
[5256]	26/02/05	2,362	2,410	2,347	2,385	-3	-0.13	2,000	-
[5256]	26/02/04	2,332	2,390	2,320	2,388	+43	+1.83	2,600	-
[5256]	26/02/03	2,331	2,374	2,331	2,345	+14	+0.60	900	-
[5256]	26/02/02	2,330	2,331	2,294	2,331	+8	+0.34	4,500	-
[5256]	26/01/30	2,318	2,326	2,318	2,323	-9	-0.39	400	-
[5256]	26/01/29	2,425	2,425	2,306	2,332	-117	-4.78	4,900	-
[5256]	26/01/28	2,450	2,450	2,411	2,449	-1	-0.04	1,000	-
[5256]	26/01/27	2,498	2,498	2,447	2,450	-20	-0.81	1,700	-
[5256]	26/01/26	2,505	2,505	2,430	2,470	0	0.00	1,800	-
[5256]	26/01/23	2,435	2,502	2,435	2,470	+20	+0.82	1,200	-
[5256]	26/01/22	2,500	2,515	2,450	2,450	-34	-1.37	1,300	-
[5256]	26/01/21	2,443	2,500	2,433	2,484	-54	-2.13	2,100	-
[5256]	26/01/20	2,500	2,538	2,420	2,538	+34	+1.36	4,100	-
[5256]	26/01/19	2,577	2,577	2,478	2,504	-46	-1.80	3,400	-
[5256]	26/01/16	2,528	2,614	2,510	2,550	+31	+1.23	8,300	-
[5256]	26/01/15	2,481	2,519	2,403	2,519	+88	+3.62	3,400	-
[5256]	26/01/14	2,531	2,539	2,431	2,431	-107	-4.22	4,600	-
[5256]	26/01/13	2,616	2,630	2,460	2,538	-31	-1.21	8,700	-
[5256]	26/01/09	2,542	2,700	2,476	2,569	+117	+4.77	18,500	-
[5256]	26/01/08	2,466	2,510	2,430	2,452	+5	+0.20	17,100	-
[5256]	26/01/07	2,319	2,460	2,300	2,447	+156	+6.81	8,700	-
[5256]	26/01/06	2,252	2,337	2,241	2,291	+38	+1.69	3,900	-
[5256]	26/01/05	2,290	2,317	2,227	2,253	-5	-0.22	2,300	-
[5256]	25/12/30	2,265	2,345	2,227	2,258	-8	-0.35	2,400	-
[5256]	25/12/29	2,262	2,307	2,250	2,266	-42	-1.82	1,700	-
[5256]	25/12/26	2,350	2,385	2,302	2,308	-52	-2.20	5,700	-
[5256]	25/12/25	2,227	2,360	2,227	2,360	+120	+5.36	5,300	-
[5256]	25/12/24	2,331	2,333	2,220	2,240	-50	-2.18	4,100	-
[5256]	25/12/23	2,211	2,314	2,204	2,290	+79	+3.57	9,000	-
[5256]	25/12/22	2,207	2,240	2,181	2,211	+51	+2.36	4,600	-
[5256]	25/12/19	2,150	2,187	2,150	2,160	-20	-0.92	1,900	-
[5256]	25/12/18	2,131	2,180	2,130	2,180	+11	+0.51	3,200	-
[5256]	25/12/17	2,127	2,169	2,105	2,169	+10	+0.46	5,000	-
[5256]	25/12/16	2,201	2,201	2,123	2,159	-14	-0.64	5,600	-
[5256]	25/12/15	2,152	2,208	2,152	2,173	+5	+0.23	2,000	-
[5256]	25/12/12	2,175	2,222	2,154	2,168	-2	-0.09	3,800	-
[5256]	25/12/11	2,212	2,267	2,164	2,170	-54	-2.43	11,200	-
[5256]	25/12/10	2,230	2,276	2,205	2,224	-4	-0.18	2,000	-
[5256]	25/12/09	2,261	2,285	2,224	2,228	-51	-2.24	3,400	-
[5256]	25/12/08	2,274	2,280	2,258	2,279	+6	+0.26	4,900	-
[5256]	25/12/05	2,288	2,321	2,273	2,273	-15	-0.66	3,500	-
[5256]	25/12/04	2,300	2,349	2,280	2,288	-7	-0.31	1,900	-
[5256]	25/12/03	2,374	2,426	2,277	2,295	+42	+1.86	14,600	-
[5256]	25/12/02	2,322	2,334	2,253	2,253	-69	-2.97	7,300	-
[5256]	25/12/01	2,352	2,352	2,307	2,322	-43	-1.82	4,600	-
[5256]	25/11/28	2,374	2,393	2,334	2,365	-9	-0.38	6,500	-
[5256]	25/11/27	2,354	2,400	2,345	2,374	+48	+2.06	8,100	-
[5256]	25/11/26	2,360	2,370	2,323	2,326	-30	-1.27	5,800	-
[5256]	25/11/25	2,312	2,422	2,291	2,356	-27	-1.13	43,900	-
[5256]	25/11/21	2,336	2,418	2,320	2,383	+97	+4.24	27,200	-
[5256]	25/11/20	2,396	2,407	2,286	2,286	-123	-5.11	28,400	-
[5256]	25/11/19	2,386	2,440	2,345	2,409	-12	-0.50	12,000	-
[5256]	25/11/18	2,434	2,497	2,400	2,421	-57	-2.30	11,400	-
[5256]	25/11/17	2,580	2,604	2,447	2,478	-152	-5.78	18,600	-
[5256]	25/11/14	2,627	2,720	2,600	2,630	-90	-3.31	4,900	-
[5256]	25/11/13	2,690	2,770	2,690	2,720	+32	+1.19	6,500	-
[5256]	25/11/12	2,707	2,707	2,598	2,688	+45	+1.70	8,000	-
[5256]	25/11/11	2,588	2,686	2,588	2,643	+13	+0.49	4,900	-
[5256]	25/11/10	2,568	2,630	2,510	2,630	+112	+4.45	5,700	-
[5256]	25/11/07	2,527	2,558	2,498	2,518	-43	-1.68	4,600	-
[5256]	25/11/06	2,530	2,600	2,525	2,561	+26	+1.03	6,200	-
[5256]	25/11/05	2,530	2,566	2,471	2,535	-38	-1.48	12,100	-
[5256]	25/11/04	2,603	2,652	2,540	2,573	-40	-1.53	7,700	-
[5256]	25/10/31	2,611	2,670	2,610	2,613	+35	+1.36	7,500	-
[5256]	25/10/30	2,567	2,614	2,532	2,578	+5	+0.19	7,000	-
[5256]	25/10/29	2,725	2,725	2,531	2,573	-135	-4.99	31,700	-
[5256]	25/10/28	2,802	3,130	2,705	2,708	-94	-3.35	58,200	-
[5256]	25/10/27	2,856	2,856	2,774	2,802	+46	+1.67	10,600	-
[5256]	25/10/24	2,762	2,862	2,724	2,756	+44	+1.62	20,600	-
[5256]	25/10/23	2,753	2,753	2,646	2,712	-89	-3.18	13,300	-
[5256]	25/10/22	2,786	2,875	2,745	2,801	-3	-0.11	8,300	-
[5256]	25/10/21	2,914	2,944	2,730	2,804	-88	-3.04	18,800	-
[5256]	25/10/20	2,801	3,005	2,801	2,892	+175	+6.44	26,900	-
[5256]	25/10/17	2,805	2,805	2,710	2,717	-105	-3.72	9,100	-
[5256]	25/10/16	2,882	2,930	2,820	2,822	-33	-1.16	17,500	-
[5256]	25/10/15	2,715	2,932	2,715	2,855	+145	+5.35	19,200	-
[5256]	25/10/14	2,782	2,810	2,669	2,710	-172	-5.97	23,000	-
[5256]	25/10/10	3,105	3,115	2,790	2,882	-208	-6.73	34,100	-
[5256]	25/10/09	2,984	3,145	2,984	3,090	+60	+1.98	24,600	-
[5256]	25/10/08	3,015	3,105	2,946	3,030	-40	-1.30	34,200	-
[5256]	25/10/07	3,230	3,230	2,983	3,070	-210	-6.40	51,200	-
[5256]	25/10/06	3,210	3,465	3,080	3,280	+317	+10.70	77,600	-
[5256]	25/10/03	2,661	3,020	2,640	2,963	+255	+9.42	53,500	-
[5256]	25/10/02	2,977	3,150	2,700	2,708	-291	-9.70	43,000	-
[5256]	25/10/01	3,325	3,325	2,889	2,999	-396	-11.66	71,100	-
[5256]	25/09/30	3,400	3,945	3,110	3,395	-120	-3.41	167,000	-
[5256]	25/09/29	3,200	3,835	3,040	3,515	+380	+12.12	247,700	-
[5256]	25/09/26	2,652	3,180	2,651	3,135	+438	+16.24	97,000	-
[5256]	25/09/25	2,695	2,730	2,610	2,697	-33	-1.21	10,200	-
[5256]	25/09/24	2,796	2,797	2,610	2,730	-18	-0.66	24,700	-
[5256]	25/09/22	2,552	2,789	2,551	2,748	+146	+5.61	27,000	-
[5256]	25/09/19	2,700	2,980	2,422	2,602	+2	+0.08	114,100	-
[5256]	25/09/18	2,254	2,697	2,225	2,600	+347	+15.40	82,600	-
[5256]	25/09/17	2,236	2,253	2,229	2,253	+17	+0.76	1,900	-
[5256]	25/09/16	2,235	2,258	2,184	2,236	+25	+1.13	6,700	-
[5256]	25/09/12	2,330	2,330	2,160	2,211	-19	-0.85	25,000	-
[5256]	25/09/11	2,169	2,479	2,169	2,230	+80	+3.72	47,400	-
[5256]	25/09/10	2,191	2,191	2,145	2,150	-1	-0.05	2,100	-
[5256]	25/09/09	2,236	2,236	2,151	2,151	-85	-3.80	4,100	-
[5256]	25/09/08	2,200	2,236	2,200	2,236	+43	+1.96	2,100	-
[5256]	25/09/05	2,150	2,193	2,150	2,193	+1	+0.05	700	-