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
[6257]	26/10/29	996	996	984	986	-8.0	-0.80	29,900	20,631,607,296
[6257]	26/10/28	990	996	985	994	+2.0	+0.20	37,700	20,799,004,672
[6257]	26/10/27	997	997	990	992	+1.0	+0.10	18,600	20,757,155,840
[6257]	26/10/26	990	995	988	991	+2.0	+0.20	16,300	20,736,231,424
[6257]	26/10/23	999	1,003	987	989	-9.0	-0.90	47,200	20,694,382,592
[6257]	26/10/22	996	1,001	996	998	+1.0	+0.10	11,600	20,882,702,336
[6257]	26/10/21	994	1,002	994	997	+2.0	+0.20	14,100	20,861,777,920
[6257]	26/10/20	1,003	1,003	992	995	-3.0	-0.30	26,400	20,819,929,088
[6257]	26/10/19	1,000	1,002	995	998	+1.0	+0.10	13,800	20,882,702,336
[6257]	26/10/16	996	1,002	996	997	+2.0	+0.20	23,400	20,861,777,920
[6257]	26/10/15	1,000	1,000	994	995	-5.0	-0.50	15,800	20,819,929,088
[6257]	26/10/14	1,004	1,004	996	1,000	-1.0	-0.10	13,300	20,924,551,168
[6257]	26/10/13	998	1,003	996	1,001	+3.0	+0.30	10,400	20,945,475,584
[6257]	26/10/09	997	1,004	997	998	-2.0	-0.20	16,500	20,882,702,336
[6257]	26/10/08	991	1,000	989	1,000	-3.0	-0.30	34,800	20,924,551,168
[6257]	26/10/07	997	1,003	997	1,003	+7.0	+0.70	17,300	20,987,326,464
[6257]	26/10/06	1,005	1,006	996	996	-3.0	-0.30	10,600	20,840,853,504
[6257]	26/10/05	1,000	1,001	994	999	-1.0	-0.10	23,500	20,903,626,752
[6257]	26/10/02	998	1,002	990	1,000	0	+0.00	85,000	20,924,551,168
[6257]	26/10/01	1,006	1,006	998	1,000	-10.0	-0.99	27,600	20,924,551,168
[6257]	26/09/30	1,001	1,018	996	1,010	+9.0	+0.90	45,900	21,133,797,376
[6257]	26/09/29	990	1,005	981	1,001	-14.0	-1.38	74,400	20,945,475,584
[6257]	26/09/28	1,018	1,018	1,014	1,015	-3.0	-0.29	67,900	21,238,419,456
[6257]	26/09/25	1,020	1,022	1,016	1,018	-2.0	-0.20	29,900	21,301,194,752
[6257]	26/09/24	1,018	1,023	1,015	1,020	+4.0	+0.39	34,100	21,343,043,584
[6257]	26/09/18	1,015	1,020	1,014	1,016	0	+0.00	20,100	21,259,343,872
[6257]	26/09/17	1,012	1,021	1,012	1,016	+4.0	+0.40	17,700	21,259,343,872
[6257]	26/09/16	1,016	1,020	1,006	1,012	-7.0	-0.69	35,600	21,175,646,208
[6257]	26/09/15	1,013	1,019	1,013	1,019	+6.0	+0.59	5,600	21,322,119,168
[6257]	26/09/14	1,008	1,028	1,008	1,013	+7.0	+0.70	26,500	21,196,570,624
[6257]	26/09/11	1,012	1,014	1,002	1,006	-6.0	-0.59	40,200	21,050,099,712
[6257]	26/09/10	1,016	1,016	1,009	1,012	-3.0	-0.30	40,100	21,175,646,208
[6257]	26/09/09	1,020	1,020	1,014	1,015	-3.0	-0.29	19,400	21,238,419,456
[6257]	26/09/08	1,024	1,024	1,018	1,018	-5.0	-0.49	12,900	21,301,194,752
[6257]	26/09/07	1,027	1,030	1,020	1,023	-2.0	-0.20	15,500	21,405,816,832
[6257]	26/09/04	1,025	1,029	1,016	1,025	+6.0	+0.59	23,100	21,447,665,664
[6257]	26/09/03	1,017	1,023	1,017	1,019	+3.0	+0.30	10,500	21,322,119,168
[6257]	26/09/02	1,026	1,026	1,014	1,016	-13.0	-1.26	27,400	21,259,343,872
[6257]	26/09/01	1,025	1,029	1,022	1,029	+4.0	+0.39	14,300	21,531,363,328
[6257]	26/08/31	1,023	1,026	1,020	1,025	+2.0	+0.20	12,600	21,447,665,664
[6257]	26/08/28	1,022	1,024	1,015	1,023	+6.0	+0.59	23,600	21,405,816,832
[6257]	26/08/27	1,024	1,024	1,012	1,017	0	+0.00	22,400	21,280,270,336
[6257]	26/08/26	1,016	1,024	1,011	1,017	+10.0	+0.99	38,800	21,280,270,336
[6257]	26/08/25	1,014	1,017	1,005	1,007	-2.0	-0.20	17,000	21,071,024,128
[6257]	26/08/24	1,011	1,016	1,006	1,009	+2.0	+0.20	18,900	21,112,872,960
[6257]	26/08/21	1,009	1,009	1,003	1,007	+1.0	+0.10	13,800	21,071,024,128
[6257]	26/08/20	1,004	1,018	1,001	1,006	+3.0	+0.30	26,000	21,050,099,712
[6257]	26/08/19	1,012	1,012	1,003	1,003	-6.0	-0.59	17,500	20,987,326,464
[6257]	26/08/18	1,004	1,013	1,004	1,009	+8.0	+0.80	21,500	21,112,872,960
[6257]	26/08/17	1,018	1,020	1,000	1,001	-16.0	-1.57	45,300	20,945,475,584
[6257]	26/08/14	1,023	1,023	995	1,017	-6.0	-0.59	295,600	21,280,270,336
[6257]	26/08/13	1,024	1,025	1,016	1,023	+6.0	+0.59	19,400	21,405,816,832
[6257]	26/08/12	1,017	1,022	1,015	1,017	-5.0	-0.49	25,000	21,280,270,336
[6257]	26/08/10	1,015	1,023	1,000	1,022	+2.0	+0.20	26,900	21,384,892,416
[6257]	26/08/07	1,036	1,036	1,016	1,020	+1.0	+0.10	23,100	21,343,043,584
[6257]	26/08/06	1,025	1,029	1,015	1,019	-2.0	-0.20	15,400	21,322,119,168
[6257]	26/08/05	1,028	1,031	1,021	1,021	-7.0	-0.68	6,300	21,363,968,000
[6257]	26/08/04	1,028	1,034	1,023	1,028	+3.0	+0.29	13,000	21,510,438,912
[6257]	26/08/03	1,033	1,033	1,020	1,025	-8.0	-0.77	17,400	21,447,665,664
[6257]	26/07/31	1,038	1,038	1,030	1,033	-7.0	-0.67	13,600	21,615,063,040
[6257]	26/07/30	1,040	1,049	1,030	1,040	-10.0	-0.95	10,800	21,761,533,952
[6257]	26/07/29	1,030	1,050	1,030	1,050	+23.0	+2.24	31,700	21,970,780,160
[6257]	26/07/28	1,025	1,031	1,015	1,027	+2.0	+0.20	13,100	21,489,514,496
[6257]	26/07/27	1,007	1,027	1,007	1,025	+18.0	+1.79	16,800	21,447,665,664
[6257]	26/07/24	1,014	1,015	1,007	1,007	-7.0	-0.69	11,800	21,071,024,128
[6257]	26/07/23	1,013	1,018	1,011	1,014	+1.0	+0.10	5,000	21,217,495,040
[6257]	26/07/22	1,023	1,023	1,013	1,013	0	+0.00	4,500	21,196,570,624
[6257]	26/07/21	1,021	1,024	1,013	1,013	-4.0	-0.39	7,300	21,196,570,624
[6257]	26/07/17	1,020	1,024	1,012	1,017	+2	+0.20	12,700	-
[6257]	26/07/16	1,015	1,025	1,015	1,015	0	0.00	12,400	-
[6257]	26/07/15	1,019	1,019	1,014	1,015	-1	-0.10	3,100	-
[6257]	26/07/14	1,012	1,020	1,012	1,016	+5	+0.49	4,400	-
[6257]	26/07/13	1,022	1,026	1,011	1,011	-11	-1.08	11,100	-
[6257]	26/07/10	1,025	1,025	1,018	1,022	+6	+0.59	9,500	-
[6257]	26/07/09	1,015	1,017	1,010	1,016	+7	+0.69	4,800	-
[6257]	26/07/08	1,015	1,019	1,009	1,009	-3	-0.30	10,100	-
[6257]	26/07/07	1,015	1,018	1,010	1,012	-1	-0.10	9,900	-
[6257]	26/07/06	1,010	1,014	1,006	1,013	+3	+0.30	10,200	-
[6257]	26/07/03	1,001	1,010	997	1,010	+9	+0.90	14,000	-
[6257]	26/07/02	992	1,006	991	1,001	+7	+0.70	15,200	-
[6257]	26/07/01	997	1,000	992	994	-1	-0.10	10,000	-
[6257]	26/06/30	996	997	992	995	-1	-0.10	4,500	-
[6257]	26/06/29	996	997	990	996	+2	+0.20	9,500	-
[6257]	26/06/26	992	999	985	994	+6	+0.61	20,500	-
[6257]	26/06/25	988	991	983	988	+8	+0.82	15,300	-
[6257]	26/06/24	992	998	974	980	-11	-1.11	40,400	-
[6257]	26/06/23	989	1,000	985	991	-2	-0.20	11,800	-
[6257]	26/06/22	998	999	989	993	-3	-0.30	13,100	-
[6257]	26/06/19	991	1,001	986	996	+12	+1.22	24,500	-
[6257]	26/06/18	990	991	983	984	+1	+0.10	11,400	-
[6257]	26/06/17	989	992	983	983	-1	-0.10	12,400	-
[6257]	26/06/16	992	992	979	984	-11	-1.11	26,400	-
[6257]	26/06/15	991	998	990	995	+5	+0.51	14,500	-
[6257]	26/06/12	989	1,003	988	990	-1	-0.10	15,800	-
[6257]	26/06/11	996	996	980	991	-3	-0.30	40,800	-
[6257]	26/06/10	994	1,001	989	994	+3	+0.30	28,500	-
[6257]	26/06/09	992	999	989	991	-1	-0.10	12,100	-
[6257]	26/06/08	995	1,005	986	992	-9	-0.90	24,400	-
[6257]	26/06/05	989	1,004	985	1,001	+13	+1.32	45,000	-
[6257]	26/06/04	988	993	979	988	0	0.00	31,100	-
[6257]	26/06/03	993	995	982	988	-5	-0.50	27,000	-
[6257]	26/06/02	1,001	1,002	979	993	-2	-0.20	48,200	-
[6257]	26/06/01	991	1,033	985	995	+2	+0.20	207,200	-
[6257]	26/05/29	1,003	1,005	993	993	-6	-0.60	27,000	-
[6257]	26/05/28	996	1,004	990	999	+3	+0.30	18,100	-
[6257]	26/05/27	988	996	988	996	+2	+0.20	15,900	-
[6257]	26/05/26	991	994	986	994	-2	-0.20	21,500	-
[6257]	26/05/25	998	998	988	996	-1	-0.10	43,500	-
[6257]	26/05/22	1,007	1,007	996	997	-16.0	-1.58	25,300	-
[6257]	26/05/21	1,004	1,015	1,002	1,013	+10.0	+1.00	17,300	-
[6257]	26/05/20	1,017	1,017	1,000	1,003	-14.0	-1.38	14,100	-
[6257]	26/05/19	1,000	1,018	1,000	1,017	+17.0	+1.70	49,000	-
[6257]	26/05/18	1,000	1,006	991	1,000	+2.0	+0.20	43,800	-
[6257]	26/05/15	1,000	1,005	996	998	+1.0	+0.10	21,200	-
[6257]	26/05/14	1,015	1,017	991	997	-25.0	-2.45	53,900	-
[6257]	26/05/13	1,003	1,026	999	1,022	+49.0	+5.04	125,200	-
[6257]	26/05/12	961	985	957	973	+15.0	+1.57	48,700	-
[6257]	26/05/11	961	968	951	958	0	+0.00	29,900	-
[6257]	26/05/08	965	966	957	958	-4.0	-0.42	42,200	-
[6257]	26/05/07	971	973	962	962	-9.0	-0.93	53,300	-
[6257]	26/05/01	968	972	966	971	+4.0	+0.41	13,100	-
[6257]	26/04/30	975	977	965	967	-8.0	-0.82	30,700	-
[6257]	26/04/28	972	976	970	975	+3.0	+0.31	14,900	-
[6257]	26/04/27	976	980	970	972	-4	-0.41	41,300	-
[6257]	26/04/24	984	986	974	976	-8	-0.81	34,500	-
[6257]	26/04/23	988	990	980	984	-4	-0.40	27,000	-
[6257]	26/04/22	996	996	986	988	-9	-0.90	34,700	-
[6257]	26/04/21	997	1,001	994	997	+2	+0.20	19,200	-
[6257]	26/04/20	1,000	1,000	995	995	-5	-0.50	11,800	-
[6257]	26/04/17	997	1,001	995	1,000	+1	+0.10	12,600	-
[6257]	26/04/16	998	1,003	991	999	+2	+0.20	35,900	-
[6257]	26/04/15	1,002	1,003	994	997	-2	-0.20	18,400	-
[6257]	26/04/14	1,010	1,011	994	999	-5	-0.50	38,500	-
[6257]	26/04/13	1,006	1,008	1,003	1,004	-1	-0.10	15,100	-
[6257]	26/04/10	1,014	1,017	1,005	1,005	-6	-0.59	16,400	-
[6257]	26/04/09	1,016	1,021	1,011	1,011	-7	-0.69	9,700	-
[6257]	26/04/08	1,024	1,025	1,014	1,018	-4	-0.39	12,800	-
[6257]	26/04/07	1,014	1,025	1,014	1,022	+6	+0.59	14,800	-
[6257]	26/04/06	1,011	1,017	1,008	1,016	+5	+0.49	17,000	-
[6257]	26/04/03	1,006	1,013	1,006	1,011	+1	+0.10	13,300	-
[6257]	26/04/02	1,000	1,010	998	1,010	+13	+1.30	19,400	-
[6257]	26/04/01	988	999	985	997	+16	+1.63	61,900	-
[6257]	26/03/31	973	986	973	981	+10	+1.03	87,400	-
[6257]	26/03/30	977	980	966	971	-39	-3.86	79,300	-
[6257]	26/03/27	1,013	1,014	1,005	1,010	-1	-0.10	141,400	-
[6257]	26/03/26	1,010	1,011	1,006	1,011	-1	-0.10	27,400	-
[6257]	26/03/25	1,008	1,014	1,005	1,012	+7	+0.70	36,100	-
[6257]	26/03/24	1,007	1,010	1,001	1,005	+7	+0.70	39,600	-
[6257]	26/03/23	1,000	1,002	993	998	-9	-0.89	88,700	-
[6257]	26/03/19	1,013	1,018	1,006	1,007	-11	-1.08	35,000	-
[6257]	26/03/18	1,015	1,018	1,010	1,018	+9	+0.89	23,500	-
[6257]	26/03/17	1,012	1,015	1,007	1,009	-2	-0.20	29,200	-
[6257]	26/03/16	1,012	1,013	1,006	1,011	-2	-0.20	29,500	-
[6257]	26/03/13	1,011	1,016	1,005	1,013	+1	+0.10	25,600	-
[6257]	26/03/12	1,021	1,021	1,010	1,012	-11	-1.08	42,500	-
[6257]	26/03/11	1,031	1,032	1,022	1,023	-4	-0.39	22,900	-
[6257]	26/03/10	1,026	1,030	1,019	1,027	+10	+0.98	26,400	-
[6257]	26/03/09	1,021	1,021	1,007	1,017	-17	-1.64	102,300	-
[6257]	26/03/06	1,038	1,038	1,029	1,034	-6	-0.58	16,200	-
[6257]	26/03/05	1,029	1,042	1,024	1,040	+24	+2.36	31,200	-
[6257]	26/03/04	1,028	1,032	1,010	1,016	-17	-1.65	86,400	-
[6257]	26/03/03	1,047	1,047	1,033	1,033	-14	-1.34	58,800	-
[6257]	26/03/02	1,051	1,055	1,047	1,047	-9	-0.85	18,600	-
[6257]	26/02/27	1,050	1,056	1,048	1,056	+9	+0.86	35,200	-
[6257]	26/02/26	1,048	1,051	1,044	1,047	+2	+0.19	10,400	-
[6257]	26/02/25	1,046	1,046	1,041	1,045	-1	-0.10	16,700	-
[6257]	26/02/24	1,040	1,046	1,034	1,046	+5	+0.48	32,300	-
[6257]	26/02/20	1,045	1,045	1,039	1,041	-4	-0.38	19,700	-
[6257]	26/02/19	1,042	1,046	1,040	1,045	0	0.00	18,100	-
[6257]	26/02/18	1,047	1,049	1,043	1,045	-2	-0.19	24,500	-
[6257]	26/02/17	1,050	1,050	1,042	1,047	-3	-0.29	35,000	-
[6257]	26/02/16	1,050	1,055	1,045	1,050	-1	-0.10	54,400	-
[6257]	26/02/13	1,059	1,060	1,047	1,051	-4	-0.38	33,700	-
[6257]	26/02/12	1,045	1,062	1,045	1,055	+11	+1.05	38,900	-
[6257]	26/02/10	1,043	1,054	1,043	1,044	+2	+0.19	50,800	-
[6257]	26/02/09	1,050	1,063	1,030	1,042	-28	-2.62	210,500	-
[6257]	26/02/06	1,094	1,099	1,063	1,070	-25	-2.28	117,300	-
[6257]	26/02/05	1,094	1,097	1,090	1,095	+1	+0.09	23,800	-
[6257]	26/02/04	1,087	1,095	1,085	1,094	+7	+0.64	20,200	-
[6257]	26/02/03	1,088	1,089	1,084	1,087	+2	+0.18	14,400	-
[6257]	26/02/02	1,090	1,094	1,080	1,085	-5	-0.46	27,700	-
[6257]	26/01/30	1,084	1,091	1,083	1,090	+5	+0.46	19,400	-
[6257]	26/01/29	1,087	1,087	1,077	1,085	+1	+0.09	24,600	-
[6257]	26/01/28	1,085	1,085	1,080	1,084	-3	-0.28	11,800	-
[6257]	26/01/27	1,087	1,090	1,080	1,087	0	0.00	16,300	-
[6257]	26/01/26	1,098	1,098	1,087	1,087	-8	-0.73	19,000	-
[6257]	26/01/23	1,101	1,104	1,092	1,095	0	0.00	24,900	-
[6257]	26/01/22	1,086	1,097	1,085	1,095	+16	+1.48	27,100	-
[6257]	26/01/21	1,088	1,088	1,077	1,079	-20	-1.82	45,300	-
[6257]	26/01/20	1,101	1,101	1,091	1,099	-2	-0.18	26,900	-
[6257]	26/01/19	1,099	1,102	1,094	1,101	0	0.00	19,500	-
[6257]	26/01/16	1,103	1,103	1,093	1,101	+2	+0.18	23,600	-
[6257]	26/01/15	1,093	1,102	1,090	1,099	+7	+0.64	36,800	-
[6257]	26/01/14	1,094	1,095	1,087	1,092	+2	+0.18	54,900	-
[6257]	26/01/13	1,091	1,095	1,081	1,090	+3	+0.28	27,600	-
[6257]	26/01/09	1,094	1,095	1,080	1,087	-5	-0.46	105,800	-
[6257]	26/01/08	1,093	1,093	1,087	1,092	-3	-0.27	21,300	-
[6257]	26/01/07	1,079	1,095	1,077	1,095	+21	+1.96	44,600	-
[6257]	26/01/06	1,080	1,080	1,069	1,074	+3	+0.28	17,700	-
[6257]	26/01/05	1,080	1,082	1,070	1,071	-6	-0.56	27,200	-
[6257]	25/12/30	1,076	1,081	1,071	1,077	-1	-0.09	13,600	-
[6257]	25/12/29	1,077	1,081	1,073	1,078	+8	+0.75	22,400	-
[6257]	25/12/26	1,071	1,073	1,068	1,070	0	0.00	29,100	-
[6257]	25/12/25	1,086	1,088	1,070	1,070	-17	-1.56	35,200	-
[6257]	25/12/24	1,057	1,095	1,057	1,087	+34	+3.23	167,100	-
[6257]	25/12/23	1,054	1,060	1,053	1,053	+1	+0.10	35,500	-
[6257]	25/12/22	1,052	1,057	1,052	1,052	0	0.00	41,900	-
[6257]	25/12/19	1,054	1,056	1,049	1,052	-2	-0.19	22,900	-
[6257]	25/12/18	1,051	1,057	1,049	1,054	+4	+0.38	26,200	-
[6257]	25/12/17	1,053	1,056	1,048	1,050	-2	-0.19	29,800	-
[6257]	25/12/16	1,054	1,056	1,051	1,052	-2	-0.19	20,600	-
[6257]	25/12/15	1,050	1,060	1,050	1,054	+1	+0.09	20,500	-
[6257]	25/12/12	1,045	1,053	1,044	1,053	+8	+0.77	23,700	-
[6257]	25/12/11	1,052	1,054	1,044	1,045	-5	-0.48	31,200	-
[6257]	25/12/10	1,057	1,057	1,049	1,050	-1	-0.10	24,400	-
[6257]	25/12/09	1,057	1,063	1,050	1,051	-6	-0.57	22,000	-
[6257]	25/12/08	1,063	1,063	1,052	1,057	+1	+0.09	30,700	-
[6257]	25/12/05	1,069	1,069	1,054	1,056	-14	-1.31	32,200	-
[6257]	25/12/04	1,044	1,070	1,044	1,070	+26	+2.49	75,000	-
[6257]	25/12/03	1,045	1,050	1,040	1,044	0	0.00	49,600	-
[6257]	25/12/02	1,052	1,052	1,044	1,044	-2	-0.19	51,200	-
[6257]	25/12/01	1,052	1,052	1,044	1,046	-2	-0.19	27,100	-
[6257]	25/11/28	1,053	1,054	1,045	1,048	-4	-0.38	27,700	-
[6257]	25/11/27	1,036	1,052	1,036	1,052	+16	+1.54	42,300	-
[6257]	25/11/26	1,032	1,036	1,027	1,036	+5	+0.48	58,700	-
[6257]	25/11/25	1,046	1,047	1,030	1,031	-14	-1.34	52,000	-
[6257]	25/11/21	1,036	1,045	1,034	1,045	+8	+0.77	57,100	-
[6257]	25/11/20	1,038	1,040	1,034	1,037	+3	+0.29	23,800	-
[6257]	25/11/19	1,032	1,039	1,031	1,034	+2	+0.19	28,600	-
[6257]	25/11/18	1,042	1,048	1,031	1,032	-14	-1.34	59,400	-
[6257]	25/11/17	1,039	1,046	1,033	1,046	+8	+0.77	44,300	-
[6257]	25/11/14	1,040	1,047	1,033	1,038	-2	-0.19	67,700	-
[6257]	25/11/13	1,056	1,056	1,039	1,040	-11	-1.05	53,100	-
[6257]	25/11/12	1,050	1,056	1,047	1,051	+4	+0.38	30,700	-
[6257]	25/11/11	1,054	1,055	1,045	1,047	-6	-0.57	53,400	-
[6257]	25/11/10	1,050	1,056	1,048	1,053	+12	+1.15	24,100	-
[6257]	25/11/07	1,063	1,065	1,040	1,041	-22	-2.07	55,800	-
[6257]	25/11/06	1,063	1,064	1,058	1,063	+5	+0.47	8,400	-
[6257]	25/11/05	1,063	1,065	1,050	1,058	-5	-0.47	21,800	-
[6257]	25/11/04	1,063	1,067	1,059	1,063	-2	-0.19	14,000	-
[6257]	25/10/31	1,064	1,070	1,062	1,065	+4	+0.38	11,200	-
[6257]	25/10/30	1,065	1,065	1,056	1,061	+3	+0.28	15,300	-
[6257]	25/10/29	1,071	1,074	1,058	1,058	-16	-1.49	29,400	-
[6257]	25/10/28	1,079	1,082	1,073	1,074	-5	-0.46	36,400	-
[6257]	25/10/27	1,086	1,086	1,073	1,079	-3	-0.28	21,300	-
[6257]	25/10/24	1,088	1,089	1,082	1,082	0	0.00	16,000	-
[6257]	25/10/23	1,079	1,087	1,079	1,082	+2	+0.19	18,800	-
[6257]	25/10/22	1,077	1,085	1,073	1,080	+7	+0.65	37,100	-
[6257]	25/10/21	1,080	1,080	1,073	1,073	-5	-0.46	24,200	-
[6257]	25/10/20	1,078	1,080	1,071	1,078	+4	+0.37	18,000	-
[6257]	25/10/17	1,080	1,081	1,058	1,074	-6	-0.56	27,400	-
[6257]	25/10/16	1,073	1,082	1,072	1,080	+7	+0.65	22,000	-
[6257]	25/10/15	1,054	1,075	1,054	1,073	+23	+2.19	26,600	-
[6257]	25/10/14	1,055	1,060	1,048	1,050	-20	-1.87	42,100	-
[6257]	25/10/10	1,062	1,074	1,056	1,070	+8	+0.75	40,200	-
[6257]	25/10/09	1,060	1,062	1,054	1,062	+4	+0.38	21,600	-
[6257]	25/10/08	1,060	1,063	1,057	1,058	0	0.00	21,800	-
[6257]	25/10/07	1,052	1,063	1,052	1,058	+3	+0.28	20,700	-
[6257]	25/10/06	1,058	1,058	1,044	1,055	+10	+0.96	23,100	-
[6257]	25/10/03	1,040	1,050	1,040	1,045	+8	+0.77	23,800	-
[6257]	25/10/02	1,036	1,043	1,036	1,037	+5	+0.48	20,200	-
[6257]	25/10/01	1,051	1,052	1,031	1,032	-9	-0.86	52,900	-
[6257]	25/09/30	1,063	1,067	1,040	1,041	-27	-2.53	64,800	-
[6257]	25/09/29	1,070	1,075	1,061	1,068	-15	-1.39	32,500	-
[6257]	25/09/26	1,085	1,087	1,080	1,083	-2	-0.18	69,300	-
[6257]	25/09/25	1,084	1,087	1,082	1,085	+6	+0.56	24,100	-
[6257]	25/09/24	1,082	1,082	1,077	1,079	+1	+0.09	19,300	-
[6257]	25/09/22	1,078	1,081	1,073	1,078	+6	+0.56	17,100	-
[6257]	25/09/19	1,082	1,082	1,070	1,072	-10	-0.92	32,300	-
[6257]	25/09/18	1,086	1,086	1,071	1,082	-1	-0.09	31,400	-
[6257]	25/09/17	1,094	1,094	1,078	1,083	-11	-1.01	39,700	-
[6257]	25/09/16	1,087	1,094	1,082	1,094	+17	+1.58	32,600	-
[6257]	25/09/12	1,084	1,084	1,076	1,077	-5	-0.46	22,000	-
[6257]	25/09/11	1,087	1,087	1,077	1,082	-6	-0.55	31,900	-
[6257]	25/09/10	1,088	1,092	1,083	1,088	0	0.00	26,000	-
[6257]	25/09/09	1,096	1,100	1,081	1,088	-8	-0.73	65,100	-
[6257]	25/09/08	1,099	1,099	1,092	1,096	+6	+0.55	29,100	-
[6257]	25/09/05	1,081	1,095	1,081	1,090	+6	+0.55	31,200	-