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
[5257]	26/10/29	2,809	2,850	2,809	2,825	+5.0	+0.18	1,800	3,875,021,312
[5257]	26/10/28	2,829	2,829	2,810	2,820	-17.0	-0.60	1,700	3,868,163,072
[5257]	26/10/27	2,837	2,837	2,837	2,837	+22.0	+0.78	100	3,891,481,600
[5257]	26/10/26	2,813	2,815	2,813	2,815	+7.0	+0.25	300	3,861,304,576
[5257]	26/10/23	2,808	2,824	2,808	2,808	-37.0	-1.30	1,300	3,851,702,784
[5257]	26/10/22	2,845	2,845	2,845	2,845	0	+0.00	400	3,902,455,296
[5257]	26/10/21	2,845	2,845	2,845	2,845	+18.0	+0.64	100	3,902,455,296
[5257]	26/10/20	2,811	2,827	2,811	2,827	+2.0	+0.07	900	3,877,764,864
[5257]	26/10/19	2,803	2,825	2,803	2,825	-5.0	-0.18	300	3,875,021,312
[5257]	26/10/16	2,806	2,850	2,803	2,830	+24.0	+0.86	2,100	3,881,879,808
[5257]	26/10/15	2,811	2,811	2,802	2,806	-5.0	-0.18	3,600	3,848,959,232
[5257]	26/10/14	2,802	2,844	2,802	2,811	+10.0	+0.36	700	3,855,817,728
[5257]	26/10/13	2,801	2,802	2,801	2,801	+1.0	+0.04	700	3,842,100,992
[5257]	26/10/09	2,813	2,813	2,800	2,800	-12.0	-0.43	1,000	3,840,729,088
[5257]	26/10/08	2,824	2,824	2,812	2,812	-12.0	-0.42	900	3,857,189,376
[5257]	26/10/07	2,824	2,824	2,824	2,824	-31.0	-1.09	100	3,873,649,664
[5257]	26/10/06	2,855	2,855	2,855	2,855	+30.0	+1.06	100	3,934,444,032
[5257]	26/10/05	2,887	2,887	2,825	2,825	-62.0	-2.15	700	3,893,101,312
[5257]	26/10/02	2,888	2,888	2,870	2,887	-6.0	-0.21	500	3,978,542,848
[5257]	26/10/01	2,895	2,895	2,892	2,893	-2.0	-0.07	900	3,986,811,392
[5257]	26/09/30	2,873	2,896	2,861	2,895	+72.0	+2.55	1,000	3,989,567,744
[5257]	26/09/29	2,847	2,847	2,823	2,823	-30.0	-1.05	3,700	3,890,345,216
[5257]	26/09/28	2,896	2,896	2,853	2,853	-72.0	-2.46	3,800	3,931,687,936
[5257]	26/09/25	2,930	2,930	2,897	2,925	-19.0	-0.65	1,200	4,030,910,208
[5257]	26/09/24	2,904	2,947	2,894	2,944	+40.0	+1.38	2,800	4,057,094,144
[5257]	26/09/18	2,928	2,930	2,858	2,904	-5.0	-0.17	6,300	4,001,970,432
[5257]	26/09/17	2,919	2,930	2,909	2,909	-10.0	-0.34	3,100	4,008,860,928
[5257]	26/09/16	2,919	2,919	2,900	2,919	+21.0	+0.72	1,500	4,022,641,664
[5257]	26/09/15	2,894	2,899	2,894	2,898	+4.0	+0.14	700	3,993,701,888
[5257]	26/09/14	2,824	2,894	2,824	2,894	+42.0	+1.47	2,000	3,988,189,440
[5257]	26/09/11	2,887	2,900	2,852	2,852	-35.0	-1.21	6,000	3,930,309,888
[5257]	26/09/10	2,851	2,887	2,851	2,887	+36.0	+1.26	900	3,978,542,848
[5257]	26/09/09	2,851	2,851	2,851	2,851	0	+0.00	200	3,928,931,840
[5257]	26/09/08	2,851	2,852	2,851	2,851	+14.0	+0.49	600	3,928,931,840
[5257]	26/09/07	2,874	2,876	2,837	2,837	-40.0	-1.39	3,000	3,909,638,400
[5257]	26/09/04	2,835	2,877	2,835	2,877	+27.0	+0.95	500	3,998,423,040
[5257]	26/09/03	2,830	2,850	2,830	2,850	+21.0	+0.74	900	3,960,898,560
[5257]	26/09/02	2,805	2,829	2,800	2,829	+29.0	+1.04	2,000	3,931,713,024
[5257]	26/09/01	2,808	2,808	2,800	2,800	-8.0	-0.28	700	3,891,409,152
[5257]	26/08/31	2,800	2,808	2,800	2,808	+38.0	+1.37	7,100	3,902,527,488
[5257]	26/08/28	2,741	2,775	2,741	2,770	+20.0	+0.73	3,700	3,849,715,456
[5257]	26/08/27	2,720	2,780	2,720	2,750	+1.0	+0.04	6,700	3,821,919,744
[5257]	26/08/26	2,749	2,749	2,749	2,749	+4.0	+0.15	100	3,820,529,920
[5257]	26/08/25	2,728	2,745	2,725	2,745	-12.0	-0.44	2,200	3,814,970,880
[5257]	26/08/24	2,748	2,757	2,748	2,757	+52.0	+1.92	4,500	3,831,648,256
[5257]	26/08/21	－	－	－	2,705	－	－	0	-
[5257]	26/08/20	2,715	2,715	2,705	2,705	-10	-0.37	700	-
[5257]	26/08/19	2,735	2,745	2,715	2,715	-20	-0.73	8,700	-
[5257]	26/08/18	2,713	2,735	2,712	2,735	+22	+0.81	8,500	-
[5257]	26/08/17	2,719	2,735	2,701	2,713	-20	-0.73	3,200	-
[5257]	26/08/14	2,745	2,746	2,733	2,733	-12	-0.44	600	-
[5257]	26/08/13	2,746	2,746	2,745	2,745	+25	+0.92	200	-
[5257]	26/08/12	2,729	2,730	2,720	2,720	+11	+0.41	800	-
[5257]	26/08/10	2,720	2,720	2,709	2,709	-43	-1.56	700	-
[5257]	26/08/07	2,730	2,752	2,730	2,752	+22	+0.81	3,400	-
[5257]	26/08/06	2,722	2,730	2,722	2,730	-17	-0.62	400	-
[5257]	26/08/05	2,747	2,750	2,726	2,747	0	0.00	8,900	-
[5257]	26/08/04	2,750	2,756	2,711	2,747	-3	-0.11	9,200	-
[5257]	26/08/03	2,738	2,750	2,706	2,750	+101	+3.81	9,200	-
[5257]	26/07/31	2,549	2,710	2,549	2,649	+124	+4.91	13,900	-
[5257]	26/07/30	2,529	2,530	2,518	2,525	-5	-0.20	800	-
[5257]	26/07/29	2,527	2,530	2,527	2,530	+16	+0.64	700	-
[5257]	26/07/28	2,536	2,536	2,514	2,514	-36	-1.41	1,700	-
[5257]	26/07/27	2,550	2,550	2,549	2,550	+43	+1.72	900	-
[5257]	26/07/24	2,505	2,507	2,504	2,507	+2	+0.08	600	-
[5257]	26/07/23	2,503	2,507	2,503	2,505	－	－	900	-
[5257]	26/07/22	－	－	－	2,503	－	－	0	-
[5257]	26/07/21	2,500	2,503	2,478	2,503	+3	+0.12	2,400	-
[5257]	26/07/17	2,547	2,547	2,499	2,500	-19	-0.75	2,100	-
[5257]	26/07/16	2,501	2,520	2,501	2,519	+14	+0.56	1,700	-
[5257]	26/07/15	2,495	2,505	2,491	2,505	+13	+0.52	1,200	-
[5257]	26/07/14	2,492	2,500	2,492	2,492	-9	-0.36	800	-
[5257]	26/07/13	2,500	2,501	2,500	2,501	+1	+0.04	4,300	-
[5257]	26/07/10	2,499	2,501	2,499	2,500	+6	+0.24	300	-
[5257]	26/07/09	2,500	2,529	2,494	2,494	+4	+0.16	300	-
[5257]	26/07/08	2,490	2,490	2,490	2,490	-10	-0.40	100	-
[5257]	26/07/07	2,575	2,575	2,440	2,500	-84	-3.25	1,600	-
[5257]	26/07/06	2,585	2,585	2,584	2,584	-1	-0.04	600	-
[5257]	26/07/03	2,585	2,585	2,585	2,585	+5	+0.19	100	-
[5257]	26/07/02	2,565	2,584	2,565	2,580	+30	+1.18	1,500	-
[5257]	26/07/01	2,580	2,580	2,550	2,550	-8	-0.31	600	-
[5257]	26/06/30	2,540	2,558	2,539	2,558	+59	+2.36	900	-
[5257]	26/06/29	2,461	2,611	2,461	2,499	+38	+1.54	1,700	-
[5257]	26/06/26	2,474	2,474	2,414	2,461	-39	-1.56	1,600	-
[5257]	26/06/25	2,460	2,500	2,460	2,500	+41	+1.67	200	-
[5257]	26/06/24	2,466	2,466	2,459	2,459	-20	-0.81	300	-
[5257]	26/06/23	2,483	2,485	2,479	2,479	-4	-0.16	900	-
[5257]	26/06/22	2,562	2,562	2,483	2,483	-3	-0.12	2,700	-
[5257]	26/06/19	2,495	2,512	2,484	2,486	-30	-1.19	1,200	-
[5257]	26/06/18	2,542	2,542	2,515	2,516	-26	-1.02	500	-
[5257]	26/06/17	2,530	2,542	2,529	2,542	+23	+0.91	1,000	-
[5257]	26/06/16	2,515	2,521	2,510	2,519	+22	+0.88	5,100	-
[5257]	26/06/15	2,493	2,500	2,493	2,497	+11	+0.44	1,200	-
[5257]	26/06/12	2,460	2,486	2,450	2,486	+46	+1.89	1,100	-
[5257]	26/06/11	2,457	2,457	2,430	2,440	-17	-0.69	1,900	-
[5257]	26/06/10	2,448	2,457	2,448	2,457	+24	+0.99	500	-
[5257]	26/06/09	2,455	2,458	2,433	2,433	-27	-1.10	1,500	-
[5257]	26/06/08	2,412	2,460	2,411	2,460	-2	-0.08	1,300	-
[5257]	26/06/05	2,433	2,462	2,433	2,462	+7	+0.29	800	-
[5257]	26/06/04	2,525	2,547	2,455	2,455	-94	-3.69	3,800	-
[5257]	26/06/03	2,524	2,549	2,512	2,549	+8	+0.31	2,500	-
[5257]	26/06/02	2,538	2,570	2,538	2,541	-10	-0.39	900	-
[5257]	26/06/01	2,588	2,588	2,551	2,551	-9	-0.35	2,500	-
[5257]	26/05/29	2,560	2,563	2,557	2,560	0	0.00	1,300	-
[5257]	26/05/28	2,598	2,598	2,551	2,560	-17	-0.66	2,300	-
[5257]	26/05/27	2,609	2,609	2,575	2,577	-11	-0.43	4,300	-
[5257]	26/05/26	2,544	2,594	2,521	2,588	+109	+4.40	9,400	-
[5257]	26/05/25	2,480	2,521	2,479	2,479	+4	+0.16	4,200	-
[5257]	26/05/22	2,466	2,484	2,455	2,475	-11.0	-0.44	3,400	-
[5257]	26/05/21	2,426	2,549	2,400	2,486	+106.0	+4.45	10,200	-
[5257]	26/05/20	2,379	2,380	2,350	2,380	+30.0	+1.28	5,600	-
[5257]	26/05/19	2,365	2,365	2,350	2,350	+35.0	+1.51	3,600	-
[5257]	26/05/18	2,378	2,378	2,315	2,315	-60.0	-2.53	7,800	-
[5257]	26/05/15	2,373	2,375	2,352	2,375	-9.0	-0.38	5,900	-
[5257]	26/05/14	2,382	2,410	2,382	2,384	-48.0	-1.97	7,400	-
[5257]	26/05/13	2,476	2,476	2,432	2,432	-35.0	-1.42	1,300	-
[5257]	26/05/12	2,465	2,470	2,443	2,467	+2.0	+0.08	1,900	-
[5257]	26/05/11	2,467	2,489	2,464	2,465	-5.0	-0.20	1,800	-
[5257]	26/05/08	2,482	2,482	2,459	2,470	-17.0	-0.68	1,300	-
[5257]	26/05/07	2,487	2,509	2,482	2,487	+17.0	+0.69	3,900	-
[5257]	26/05/01	2,510	2,549	2,470	2,470	-30.0	-1.20	3,500	-
[5257]	26/04/30	2,577	2,616	2,400	2,500	-75.0	-2.91	27,000	-
[5257]	26/04/28	2,574	2,586	2,571	2,575	+1.0	+0.04	3,000	-
[5257]	26/04/27	2,582	2,584	2,571	2,574	-1	-0.04	1,300	-
[5257]	26/04/24	2,579	2,580	2,570	2,575	-4	-0.16	3,100	-
[5257]	26/04/23	2,583	2,612	2,579	2,579	-4	-0.15	2,100	-
[5257]	26/04/22	2,639	2,639	2,581	2,583	-36	-1.37	8,400	-
[5257]	26/04/21	2,613	2,650	2,587	2,619	+6	+0.23	4,100	-
[5257]	26/04/20	2,587	2,613	2,580	2,613	+51	+1.99	2,200	-
[5257]	26/04/17	2,580	2,586	2,562	2,562	-24	-0.93	600	-
[5257]	26/04/16	2,565	2,598	2,565	2,586	+29	+1.13	1,600	-
[5257]	26/04/15	2,540	2,557	2,540	2,557	-10	-0.39	1,600	-
[5257]	26/04/14	2,585	2,585	2,557	2,567	+31	+1.22	1,800	-
[5257]	26/04/13	2,585	2,588	2,528	2,536	-41	-1.59	1,000	-
[5257]	26/04/10	2,525	2,577	2,525	2,577	+29	+1.14	700	-
[5257]	26/04/09	2,518	2,549	2,518	2,548	+30	+1.19	2,200	-
[5257]	26/04/08	2,520	2,521	2,514	2,518	-2	-0.08	2,200	-
[5257]	26/04/07	2,520	2,554	2,484	2,520	+23	+0.92	4,900	-
[5257]	26/04/06	2,502	2,502	2,485	2,497	+45	+1.84	5,000	-
[5257]	26/04/03	2,498	2,498	2,445	2,452	+3	+0.12	1,800	-
[5257]	26/04/02	2,488	2,488	2,449	2,449	-10	-0.41	2,500	-
[5257]	26/04/01	2,455	2,467	2,450	2,459	+9	+0.37	3,700	-
[5257]	26/03/31	2,485	2,485	2,425	2,450	+50	+2.08	8,200	-
[5257]	26/03/30	2,420	2,420	2,393	2,400	-29	-1.19	4,500	-
[5257]	26/03/27	2,424	2,429	2,423	2,429	+5	+0.21	2,100	-
[5257]	26/03/26	2,425	2,444	2,420	2,424	-1	-0.04	4,400	-
[5257]	26/03/25	2,425	2,432	2,410	2,425	+21	+0.87	5,000	-
[5257]	26/03/24	2,394	2,408	2,394	2,404	+22	+0.92	2,900	-
[5257]	26/03/23	2,400	2,409	2,382	2,382	-27	-1.12	6,200	-
[5257]	26/03/19	2,441	2,441	2,409	2,409	-34	-1.39	7,200	-
[5257]	26/03/18	2,468	2,468	2,431	2,443	-3	-0.12	4,400	-
[5257]	26/03/17	2,450	2,455	2,435	2,446	-10	-0.41	2,300	-
[5257]	26/03/16	2,422	2,461	2,422	2,456	+15	+0.61	3,700	-
[5257]	26/03/13	2,437	2,442	2,417	2,441	+3	+0.12	5,200	-
[5257]	26/03/12	2,433	2,438	2,395	2,438	-12	-0.49	4,800	-
[5257]	26/03/11	2,453	2,503	2,447	2,450	+6	+0.25	5,200	-
[5257]	26/03/10	2,428	2,465	2,419	2,444	+63	+2.65	6,800	-
[5257]	26/03/09	2,380	2,402	2,350	2,381	-54	-2.22	14,300	-
[5257]	26/03/06	2,434	2,446	2,414	2,435	+1	+0.04	3,700	-
[5257]	26/03/05	2,390	2,485	2,390	2,434	+59	+2.48	10,200	-
[5257]	26/03/04	2,340	2,379	2,324	2,375	-15	-0.63	25,100	-
[5257]	26/03/03	2,470	2,470	2,390	2,390	-83	-3.36	19,100	-
[5257]	26/03/02	2,479	2,520	2,409	2,473	+44	+1.81	47,800	-
[5257]	26/02/27	2,371	2,437	2,366	2,429	+67	+2.84	17,900	-
[5257]	26/02/26	2,367	2,368	2,330	2,362	+21	+0.90	12,600	-
[5257]	26/02/25	2,394	2,400	2,312	2,341	-40	-1.68	39,600	-
[5257]	26/02/24	2,397	2,479	2,331	2,381	+28	+1.19	67,200	-
[5257]	26/02/20	2,312	2,439	2,264	2,353	+42	+1.82	54,800	-
[5257]	26/02/19	2,341	2,341	2,310	2,311	-19	-0.82	11,800	-
[5257]	26/02/18	2,355	2,380	2,330	2,330	-35	-1.48	8,000	-
[5257]	26/02/17	2,337	2,645	2,320	2,365	+30	+1.28	30,800	-
[5257]	26/02/16	2,415	2,425	2,334	2,335	-106	-4.34	27,800	-
[5257]	26/02/13	2,590	2,590	2,390	2,441	-123	-4.80	28,700	-
[5257]	26/02/12	2,535	2,584	2,535	2,564	+30	+1.18	11,900	-
[5257]	26/02/10	2,511	2,599	2,508	2,534	+23	+0.92	11,000	-
[5257]	26/02/09	2,584	2,588	2,508	2,511	-99	-3.79	17,400	-
[5257]	26/02/06	2,652	2,690	2,608	2,610	-41	-1.55	4,800	-
[5257]	26/02/05	2,652	2,681	2,647	2,651	-51	-1.89	4,100	-
[5257]	26/02/04	2,748	2,760	2,702	2,702	-48	-1.75	1,200	-
[5257]	26/02/03	2,636	2,750	2,636	2,750	+56	+2.08	4,300	-
[5257]	26/02/02	2,668	2,694	2,637	2,694	+76	+2.90	4,200	-
[5257]	26/01/30	2,651	2,651	2,610	2,618	-32	-1.21	15,400	-
[5257]	26/01/29	2,676	2,676	2,582	2,650	-47	-1.74	13,300	-
[5257]	26/01/28	2,725	2,725	2,572	2,697	-48	-1.75	30,100	-
[5257]	26/01/27	2,750	2,766	2,745	2,745	+22	+0.81	2,000	-
[5257]	26/01/26	2,788	2,792	2,694	2,723	-68	-2.44	13,100	-
[5257]	26/01/23	2,790	2,792	2,790	2,791	-9	-0.32	700	-
[5257]	26/01/22	2,798	2,802	2,798	2,800	0	0.00	600	-
[5257]	26/01/21	2,792	2,812	2,792	2,800	-33	-1.16	600	-
[5257]	26/01/20	2,833	2,833	2,832	2,833	-2	-0.07	10,300	-
[5257]	26/01/19	2,819	2,835	2,803	2,835	+16	+0.57	2,400	-
[5257]	26/01/16	2,779	2,819	2,779	2,819	+18	+0.64	1,000	-
[5257]	26/01/15	2,807	2,807	2,783	2,801	-9	-0.32	1,800	-
[5257]	26/01/14	2,801	2,826	2,801	2,810	-29	-1.02	3,700	-
[5257]	26/01/13	2,822	2,839	2,778	2,839	+26	+0.92	4,300	-
[5257]	26/01/09	2,822	2,822	2,790	2,813	-4	-0.14	1,700	-
[5257]	26/01/08	2,794	2,817	2,790	2,817	+17	+0.61	1,100	-
[5257]	26/01/07	2,802	2,810	2,790	2,800	+10	+0.36	2,600	-
[5257]	26/01/06	2,746	2,790	2,725	2,790	-5	-0.18	3,000	-
[5257]	26/01/05	2,802	2,807	2,750	2,795	+5	+0.18	6,000	-
[5257]	25/12/30	2,757	2,790	2,752	2,790	+49	+1.79	2,700	-
[5257]	25/12/29	2,685	2,755	2,685	2,741	-40	-1.44	2,800	-
[5257]	25/12/26	2,835	2,835	2,781	2,781	-54	-1.90	9,200	-
[5257]	25/12/25	2,839	2,840	2,830	2,835	-12	-0.42	2,300	-
[5257]	25/12/24	2,859	2,859	2,796	2,847	+31	+1.10	3,700	-
[5257]	25/12/23	2,768	2,818	2,750	2,816	+17	+0.61	5,600	-
[5257]	25/12/22	2,780	2,799	2,758	2,799	+38	+1.38	3,100	-
[5257]	25/12/19	2,736	2,761	2,706	2,761	+29	+1.06	4,500	-
[5257]	25/12/18	2,830	2,836	2,723	2,732	-105	-3.70	9,400	-
[5257]	25/12/17	2,852	2,852	2,837	2,837	-15	-0.53	900	-
[5257]	25/12/16	2,862	2,862	2,831	2,852	-17	-0.59	1,800	-
[5257]	25/12/15	2,801	2,869	2,801	2,869	+33	+1.16	5,700	-
[5257]	25/12/12	2,870	2,871	2,836	2,836	-41	-1.43	3,100	-
[5257]	25/12/11	2,857	2,877	2,850	2,877	+20	+0.70	1,900	-
[5257]	25/12/10	2,894	2,894	2,854	2,857	-26	-0.90	3,700	-
[5257]	25/12/09	2,900	2,900	2,883	2,883	-19	-0.65	1,500	-
[5257]	25/12/08	2,895	2,902	2,872	2,902	+2	+0.07	4,200	-
[5257]	25/12/05	2,900	2,900	2,880	2,900	0	0.00	2,600	-
[5257]	25/12/04	2,870	2,900	2,870	2,900	－	－	3,000	-
[5257]	25/12/03	－	－	－	2,910	－	－	0	-
[5257]	25/12/02	2,871	2,910	2,871	2,910	+23	+0.80	1,100	-
[5257]	25/12/01	2,905	2,905	2,887	2,887	+1	+0.03	1,500	-
[5257]	25/11/28	2,891	2,910	2,883	2,886	-33	-1.13	2,300	-
[5257]	25/11/27	2,910	2,919	2,884	2,919	0	0.00	700	-
[5257]	25/11/26	2,900	2,919	2,881	2,919	+39	+1.35	1,800	-
[5257]	25/11/25	2,889	2,889	2,880	2,880	－	－	400	-
[5257]	25/11/21	－	－	－	2,884	－	－	0	-
[5257]	25/11/20	2,835	2,900	2,835	2,884	+50	+1.76	1,200	-
[5257]	25/11/19	2,878	2,878	2,834	2,834	+4	+0.14	1,700	-
[5257]	25/11/18	2,855	2,855	2,815	2,830	-69	-2.38	1,200	-
[5257]	25/11/17	2,860	2,899	2,852	2,899	-11	-0.38	1,400	-
[5257]	25/11/14	2,880	2,910	2,880	2,910	+19	+0.66	900	-
[5257]	25/11/13	2,894	2,894	2,891	2,891	-3	-0.10	400	-
[5257]	25/11/12	2,933	2,933	2,888	2,894	-39	-1.33	400	-
[5257]	25/11/11	2,888	2,933	2,852	2,933	+23	+0.79	2,800	-
[5257]	25/11/10	2,877	2,939	2,852	2,910	+69	+2.43	3,400	-
[5257]	25/11/07	2,847	2,847	2,841	2,841	-39	-1.35	400	-
[5257]	25/11/06	2,858	2,910	2,823	2,880	+6	+0.21	2,400	-
[5257]	25/11/05	2,909	2,909	2,852	2,874	-35	-1.20	1,600	-
[5257]	25/11/04	2,881	2,986	2,833	2,909	+78	+2.76	13,200	-
[5257]	25/10/31	2,690	2,860	2,667	2,831	+115	+4.23	17,500	-
[5257]	25/10/30	2,672	2,716	2,672	2,716	+44	+1.65	4,400	-
[5257]	25/10/29	2,666	2,726	2,659	2,672	-42	-1.55	5,100	-
[5257]	25/10/28	2,690	2,737	2,672	2,714	+13	+0.48	1,700	-
[5257]	25/10/27	2,718	2,737	2,701	2,701	-7	-0.26	1,600	-
[5257]	25/10/24	2,687	2,708	2,652	2,708	+21	+0.78	2,100	-
[5257]	25/10/23	2,693	2,693	2,661	2,687	+7	+0.26	400	-
[5257]	25/10/22	2,630	2,680	2,628	2,680	+33	+1.25	1,100	-
[5257]	25/10/21	2,598	2,647	2,598	2,647	+49	+1.89	3,100	-
[5257]	25/10/20	2,599	2,632	2,598	2,598	-1	-0.04	5,700	-
[5257]	25/10/17	2,601	2,623	2,563	2,599	-25	-0.95	4,000	-
[5257]	25/10/16	2,599	2,625	2,589	2,624	+40	+1.55	9,600	-
[5257]	25/10/15	2,527	2,584	2,527	2,584	+57	+2.26	5,300	-
[5257]	25/10/14	2,530	2,562	2,500	2,527	-42	-1.63	7,300	-
[5257]	25/10/10	2,574	2,614	2,569	2,569	-16	-0.62	2,900	-
[5257]	25/10/09	2,597	2,600	2,571	2,585	-7	-0.27	4,600	-
[5257]	25/10/08	2,570	2,592	2,563	2,592	+31	+1.21	1,400	-
[5257]	25/10/07	2,541	2,608	2,541	2,561	+5	+0.20	4,500	-
[5257]	25/10/06	2,530	2,600	2,530	2,556	+25	+0.99	4,700	-
[5257]	25/10/03	2,520	2,549	2,520	2,531	+4	+0.16	1,700	-
[5257]	25/10/02	2,539	2,540	2,527	2,527	-13	-0.51	1,000	-
[5257]	25/10/01	2,608	2,608	2,540	2,540	-19	-0.74	3,800	-
[5257]	25/09/30	2,629	2,629	2,555	2,559	-40	-1.54	1,500	-
[5257]	25/09/29	2,534	2,631	2,525	2,599	+62	+2.44	2,800	-
[5257]	25/09/26	2,551	2,551	2,521	2,537	-8	-0.31	3,900	-
[5257]	25/09/25	2,568	2,568	2,545	2,545	-16	-0.62	300	-
[5257]	25/09/24	2,569	2,576	2,557	2,561	+2	+0.08	400	-
[5257]	25/09/22	2,547	2,605	2,546	2,559	-5	-0.20	9,400	-
[5257]	25/09/19	2,546	2,599	2,531	2,564	-10	-0.39	5,100	-
[5257]	25/09/18	2,551	2,604	2,551	2,574	-5	-0.19	2,500	-
[5257]	25/09/17	2,533	2,592	2,533	2,579	+59	+2.34	3,600	-
[5257]	25/09/16	2,521	2,560	2,520	2,520	-26	-1.02	2,400	-
[5257]	25/09/12	2,532	2,546	2,523	2,546	-23	-0.90	4,300	-
[5257]	25/09/11	2,562	2,569	2,543	2,569	+8	+0.31	1,300	-
[5257]	25/09/10	2,585	2,610	2,551	2,561	-6	-0.23	3,400	-
[5257]	25/09/09	2,600	2,620	2,565	2,567	-53	-2.02	2,600	-
[5257]	25/09/08	2,600	2,620	2,541	2,620	+26	+1.00	3,900	-
[5257]	25/09/05	2,540	2,673	2,523	2,594	+64	+2.53	14,600	-