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
[1560]	26/10/29	6,087	6,087	6,051	6,087	-2.0	-0.03	14	-
[1560]	26/10/28	6,094	6,094	6,000	6,089	+32.0	+0.53	241	-
[1560]	26/10/27	6,056	6,095	6,056	6,057	+57.0	+0.95	19	-
[1560]	26/10/26	6,098	6,098	5,960	6,000	0	+0.00	298	-
[1560]	26/10/23	6,021	6,034	6,000	6,000	-20.0	-0.33	42	-
[1560]	26/10/22	6,024	6,035	6,020	6,020	-10.0	-0.17	66	-
[1560]	26/10/21	6,110	6,139	6,030	6,030	-82.0	-1.34	129	-
[1560]	26/10/20	6,160	6,160	6,013	6,112	-37.0	-0.60	64	-
[1560]	26/10/19	6,155	6,155	6,149	6,149	-11.0	-0.18	74	-
[1560]	26/10/16	6,160	6,160	6,155	6,160	0	+0.00	37	-
[1560]	26/10/15	6,151	6,160	6,151	6,160	+9.0	+0.15	48	-
[1560]	26/10/14	6,169	6,179	6,151	6,151	-21.0	-0.34	24	-
[1560]	26/10/13	6,150	6,190	5,970	6,172	-26.0	-0.42	308	-
[1560]	26/10/09	6,177	6,198	6,120	6,198	+21.0	+0.34	60	-
[1560]	26/10/08	6,266	6,266	6,130	6,177	-23.0	-0.37	100	-
[1560]	26/10/07	6,226	6,234	6,130	6,200	-38.0	-0.61	143	-
[1560]	26/10/06	6,142	6,248	6,142	6,238	+72.0	+1.17	73	-
[1560]	26/10/05	6,166	6,166	6,140	6,166	0	+0.00	73	-
[1560]	26/10/02	6,278	6,280	6,150	6,166	-61.0	-0.98	244	-
[1560]	26/10/01	6,260	6,260	6,180	6,227	-33.0	-0.53	52	-
[1560]	26/09/30	6,298	6,298	6,259	6,260	-42.0	-0.67	25	-
[1560]	26/09/29	6,309	6,309	6,218	6,302	+32.0	+0.51	86	-
[1560]	26/09/28	6,282	6,283	6,270	6,270	-9.0	-0.14	76	-
[1560]	26/09/25	6,249	6,284	6,225	6,279	+67.0	+1.08	217	-
[1560]	26/09/24	6,190	6,215	6,177	6,212	+42.0	+0.68	180	-
[1560]	26/09/18	6,181	6,181	6,120	6,170	-11.0	-0.18	315	-
[1560]	26/09/17	6,182	6,182	6,121	6,181	-1.0	-0.02	48	-
[1560]	26/09/16	6,189	6,189	6,175	6,182	-7.0	-0.11	94	-
[1560]	26/09/15	6,168	6,192	6,164	6,189	+67.0	+1.09	155	-
[1560]	26/09/14	6,205	6,205	6,121	6,122	-83.0	-1.34	364	-
[1560]	26/09/11	6,201	6,210	6,130	6,205	-21.0	-0.34	323	-
[1560]	26/09/10	6,249	6,249	6,200	6,226	-20.0	-0.32	237	-
[1560]	26/09/09	6,211	6,249	6,181	6,246	-45.0	-0.72	332	-
[1560]	26/09/08	6,299	6,299	6,251	6,291	-9.0	-0.14	220	-
[1560]	26/09/07	6,460	6,460	6,251	6,300	-160.0	-2.48	1,267	-
[1560]	26/09/04	6,470	6,510	6,450	6,460	-80.0	-1.22	159	-
[1560]	26/09/03	6,525	6,595	6,475	6,540	-43.0	-0.65	215	-
[1560]	26/09/02	6,600	6,600	6,542	6,583	+3.0	+0.05	38	-
[1560]	26/09/01	6,590	6,590	6,551	6,580	+10.0	+0.15	78	-
[1560]	26/08/31	6,571	6,571	6,570	6,570	-30.0	-0.45	28	-
[1560]	26/08/28	6,600	6,600	6,580	6,600	-1.0	-0.02	17	-
[1560]	26/08/27	6,600	6,602	6,600	6,601	-26.0	-0.39	34	-
[1560]	26/08/26	6,550	6,630	6,520	6,627	+111.0	+1.70	1,420	-
[1560]	26/08/25	6,549	6,577	6,511	6,516	-24.0	-0.37	162	-
[1560]	26/08/24	6,525	6,540	6,490	6,540	+15.0	+0.23	226	-
[1560]	26/08/21	6,490	6,525	6,480	6,525	+26.0	+0.40	224	-
[1560]	26/08/20	6,489	6,501	6,470	6,499	+59.0	+0.92	177	-
[1560]	26/08/19	6,460	6,484	6,440	6,440	-22.0	-0.34	130	-
[1560]	26/08/18	6,497	6,509	6,420	6,462	-11.0	-0.17	1,039	-
[1560]	26/08/17	6,472	6,485	6,455	6,473	-5.0	-0.08	144	-
[1560]	26/08/14	6,598	6,598	6,400	6,478	-115.0	-1.74	1,417	-
[1560]	26/08/13	6,597	6,597	6,523	6,593	-3.0	-0.05	137	-
[1560]	26/08/12	6,600	6,600	6,523	6,596	-1.0	-0.02	89	-
[1560]	26/08/10	6,503	6,598	6,503	6,597	-3.0	-0.05	202	-
[1560]	26/08/07	6,501	6,600	6,400	6,600	-72.0	-1.08	276	-
[1560]	26/08/06	6,707	6,770	6,621	6,672	-36.0	-0.54	250	-
[1560]	26/08/05	6,698	6,708	6,662	6,708	+38.0	+0.57	39	-
[1560]	26/08/04	6,700	6,700	6,640	6,670	+46.0	+0.69	115	-
[1560]	26/08/03	6,768	6,768	6,602	6,624	-144.0	-2.13	800	-
[1560]	26/07/31	6,798	6,798	6,768	6,768	+2.0	+0.03	55	-
[1560]	26/07/30	6,776	6,777	6,740	6,766	+6.0	+0.09	46	-
[1560]	26/07/29	6,700	6,788	6,700	6,760	+30.0	+0.45	91	-
[1560]	26/07/28	6,787	6,800	6,730	6,730	-57.0	-0.84	232	-
[1560]	26/07/27	6,788	6,788	6,779	6,787	+13.0	+0.19	43	-
[1560]	26/07/24	6,783	6,797	6,715	6,774	-7.0	-0.10	227	-
[1560]	26/07/23	6,726	6,785	6,726	6,781	+18.0	+0.27	38	-
[1560]	26/07/22	6,819	6,819	6,743	6,763	-57.0	-0.84	118	-
[1560]	26/07/21	6,810	6,820	6,753	6,820	+10.0	+0.15	199	-
[1560]	26/07/17	6,730	6,810	6,700	6,810	+49	+0.72	627	-
[1560]	26/07/16	6,711	6,783	6,711	6,761	-27	-0.40	182	-
[1560]	26/07/15	6,730	6,788	6,730	6,788	+63	+0.94	311	-
[1560]	26/07/14	6,694	6,728	6,670	6,725	+72	+1.08	182	-
[1560]	26/07/13	6,698	6,698	6,651	6,653	-45	-0.67	160	-
[1560]	26/07/10	6,698	6,699	6,606	6,698	+55	+0.83	94	-
[1560]	26/07/09	6,680	6,680	6,592	6,643	+63	+0.96	217	-
[1560]	26/07/08	6,586	6,598	6,417	6,580	+12	+0.18	350	-
[1560]	26/07/07	6,572	6,610	6,564	6,568	-32	-0.48	87	-
[1560]	26/07/06	6,567	6,600	6,567	6,600	0	0.00	126	-
[1560]	26/07/03	6,630	6,630	6,555	6,600	-12	-0.18	104	-
[1560]	26/07/02	6,599	6,615	6,599	6,612	+86	+1.32	68	-
[1560]	26/07/01	6,587	6,587	6,524	6,526	+6	+0.09	60	-
[1560]	26/06/30	6,610	6,610	6,520	6,520	-43	-0.66	392	-
[1560]	26/06/29	6,600	6,600	6,563	6,563	+29	+0.44	128	-
[1560]	26/06/26	6,610	6,610	6,534	6,534	-18	-0.27	97	-
[1560]	26/06/25	6,649	6,649	6,552	6,552	-27	-0.41	71	-
[1560]	26/06/24	6,635	6,635	6,579	6,579	-26	-0.39	198	-
[1560]	26/06/23	6,608	6,608	6,605	6,605	+1	+0.02	221	-
[1560]	26/06/22	6,602	6,605	6,601	6,604	+3	+0.05	120	-
[1560]	26/06/19	6,681	6,714	6,601	6,601	-132	-1.96	235	-
[1560]	26/06/18	6,745	6,745	6,693	6,733	+19	+0.28	99	-
[1560]	26/06/17	6,699	6,749	6,690	6,714	+54	+0.81	117	-
[1560]	26/06/16	6,700	6,700	6,660	6,660	-25	-0.37	205	-
[1560]	26/06/15	6,700	6,700	6,680	6,685	+65	+0.98	230	-
[1560]	26/06/12	6,561	6,732	6,532	6,620	+99	+1.52	1,133	-
[1560]	26/06/11	6,462	6,550	6,433	6,521	+89	+1.38	271	-
[1560]	26/06/10	6,460	6,523	6,432	6,432	-91	-1.40	188	-
[1560]	26/06/09	6,480	6,580	6,450	6,523	-17	-0.26	525	-
[1560]	26/06/08	6,600	6,639	6,480	6,540	-102	-1.54	592	-
[1560]	26/06/05	6,601	6,642	6,601	6,642	0	0.00	186	-
[1560]	26/06/04	6,667	6,800	6,500	6,642	-79	-1.18	974	-
[1560]	26/06/03	6,720	6,721	6,715	6,721	-10	-0.15	200	-
[1560]	26/06/02	6,737	6,737	6,728	6,731	0	0.00	57	-
[1560]	26/06/01	6,715	6,737	6,715	6,731	-6	-0.09	223	-
[1560]	26/05/29	6,781	6,781	6,700	6,737	-76	-1.12	342	-
[1560]	26/05/28	6,816	6,816	6,812	6,813	+93	+1.38	57	-
[1560]	26/05/27	6,820	6,821	6,719	6,720	-124	-1.81	511	-
[1560]	26/05/26	6,989	6,989	6,820	6,844	+8	+0.12	824	-
[1560]	26/05/25	6,900	6,900	6,830	6,836	+35	+0.51	342	-
[1560]	26/05/22	6,843	6,890	6,800	6,801	-17.0	-0.25	325	-
[1560]	26/05/21	6,890	6,890	6,805	6,818	+13.0	+0.19	163	-
[1560]	26/05/20	6,810	6,859	6,805	6,805	-105.0	-1.52	420	-
[1560]	26/05/19	6,920	6,920	6,904	6,910	-4.0	-0.06	155	-
[1560]	26/05/18	6,961	6,961	6,914	6,914	-76.0	-1.09	138	-
[1560]	26/05/15	6,990	6,990	6,910	6,990	+60.0	+0.87	154	-
[1560]	26/05/14	6,998	6,998	6,900	6,930	-1.0	-0.01	377	-
[1560]	26/05/13	6,985	7,040	6,931	6,931	+33.0	+0.48	274	-
[1560]	26/05/12	7,066	7,088	6,860	6,898	-68.0	-0.98	528	-
[1560]	26/05/11	7,009	7,020	6,920	6,966	+73.0	+1.06	408	-
[1560]	26/05/08	6,952	6,952	6,752	6,893	-57.0	-0.82	485	-
[1560]	26/05/07	6,870	6,950	6,870	6,950	+230.0	+3.42	918	-
[1560]	26/05/01	6,856	6,856	6,720	6,720	-100.0	-1.47	475	-
[1560]	26/04/30	6,714	6,855	6,714	6,820	+36.0	+0.53	648	-
[1560]	26/04/28	6,721	6,787	6,721	6,784	-6.0	-0.09	361	-
[1560]	26/04/27	6,830	6,854	6,790	6,790	-40	-0.59	257	-
[1560]	26/04/24	6,793	6,834	6,793	6,830	-30	-0.44	76	-
[1560]	26/04/23	6,849	6,868	6,849	6,860	+23	+0.34	270	-
[1560]	26/04/22	6,840	6,844	6,837	6,837	0	0.00	243	-
[1560]	26/04/21	6,826	6,867	6,810	6,837	+34	+0.50	81	-
[1560]	26/04/20	6,900	6,900	6,752	6,803	+4	+0.06	650	-
[1560]	26/04/17	6,780	6,799	6,752	6,799	+63	+0.94	172	-
[1560]	26/04/16	6,717	6,754	6,715	6,736	+22	+0.33	107	-
[1560]	26/04/15	6,749	6,808	6,690	6,714	-83	-1.22	226	-
[1560]	26/04/14	6,810	6,810	6,788	6,797	-13	-0.19	100	-
[1560]	26/04/13	6,790	6,813	6,755	6,810	-7	-0.10	138	-
[1560]	26/04/10	6,800	6,827	6,767	6,817	+19	+0.28	160	-
[1560]	26/04/09	6,880	6,880	6,720	6,798	+9	+0.13	514	-
[1560]	26/04/08	6,633	6,789	6,633	6,789	+125	+1.88	328	-
[1560]	26/04/07	6,670	6,750	6,606	6,664	+7	+0.11	545	-
[1560]	26/04/06	6,625	6,664	6,625	6,657	-15	-0.22	77	-
[1560]	26/04/03	6,691	6,691	6,631	6,672	+2	+0.03	226	-
[1560]	26/04/02	6,689	6,695	6,632	6,670	-25	-0.37	341	-
[1560]	26/04/01	6,700	6,719	6,635	6,695	+113	+1.72	347	-
[1560]	26/03/31	6,624	6,758	6,580	6,582	-43	-0.65	406	-
[1560]	26/03/30	6,600	6,744	6,600	6,625	+2	+0.03	560	-
[1560]	26/03/27	6,701	6,750	6,623	6,623	-133	-1.97	571	-
[1560]	26/03/26	6,790	6,790	6,732	6,756	-10	-0.15	296	-
[1560]	26/03/25	6,869	6,869	6,730	6,766	-24	-0.35	1,016	-
[1560]	26/03/24	6,851	6,892	6,771	6,790	+22	+0.33	420	-
[1560]	26/03/23	6,881	6,881	6,713	6,768	-186	-2.67	591	-
[1560]	26/03/19	6,803	6,990	6,803	6,954	+68	+0.99	459	-
[1560]	26/03/18	6,858	6,900	6,830	6,886	+83	+1.22	371	-
[1560]	26/03/17	6,752	6,853	6,752	6,803	+45	+0.67	262	-
[1560]	26/03/16	6,720	6,770	6,695	6,758	+63	+0.94	567	-
[1560]	26/03/13	6,690	6,750	6,670	6,695	-195	-2.83	3,743	-
[1560]	26/03/12	6,853	6,967	6,713	6,890	-63	-0.91	1,509	-
[1560]	26/03/11	6,841	6,967	6,841	6,953	+38	+0.55	472	-
[1560]	26/03/10	6,810	6,915	6,810	6,915	+139	+2.05	425	-
[1560]	26/03/09	6,840	6,846	6,560	6,776	-150	-2.17	973	-
[1560]	26/03/06	6,980	6,980	6,880	6,926	+16	+0.23	667	-
[1560]	26/03/05	6,888	7,000	6,736	6,910	+176	+2.61	1,344	-
[1560]	26/03/04	6,720	6,820	6,611	6,734	-103	-1.51	2,176	-
[1560]	26/03/03	7,000	7,002	6,720	6,837	-163	-2.33	2,151	-
[1560]	26/03/02	7,100	7,168	6,950	7,000	-189	-2.63	1,884	-
[1560]	26/02/27	7,119	7,190	7,066	7,189	+70	+0.98	1,555	-
[1560]	26/02/26	7,120	7,120	7,090	7,119	+9	+0.13	769	-
[1560]	26/02/25	7,079	7,110	6,999	7,110	+80	+1.14	662	-
[1560]	26/02/24	7,100	7,100	6,998	7,030	+6	+0.09	1,583	-
[1560]	26/02/20	7,185	7,185	6,980	7,024	+24	+0.34	1,417	-
[1560]	26/02/19	6,930	7,000	6,903	7,000	+90	+1.30	169	-
[1560]	26/02/18	6,900	6,912	6,870	6,910	+21	+0.30	304	-
[1560]	26/02/17	6,790	6,890	6,790	6,889	+139	+2.06	705	-
[1560]	26/02/16	6,958	6,958	6,750	6,750	-108	-1.57	1,714	-
[1560]	26/02/13	6,907	6,977	6,750	6,858	+8	+0.12	1,981	-
[1560]	26/02/12	6,960	6,960	6,700	6,850	-110	-1.58	1,688	-
[1560]	26/02/10	7,020	7,120	6,934	6,960	+10	+0.14	1,437	-
[1560]	26/02/09	6,977	6,977	6,890	6,950	+20	+0.29	2,392	-
[1560]	26/02/06	6,910	6,930	6,804	6,930	-20	-0.29	767	-
[1560]	26/02/05	6,935	6,970	6,740	6,950	+115	+1.68	868	-
[1560]	26/02/04	6,750	6,835	6,704	6,835	+91	+1.35	490	-
[1560]	26/02/03	6,729	6,744	6,680	6,744	+94	+1.41	292	-
[1560]	26/02/02	6,700	6,730	6,650	6,650	-50	-0.75	674	-
[1560]	26/01/30	6,695	6,809	6,680	6,700	+4	+0.06	461	-
[1560]	26/01/29	6,700	6,780	6,515	6,696	+13	+0.19	2,037	-
[1560]	26/01/28	6,837	7,200	6,670	6,683	-55	-0.82	6,213	-
[1560]	26/01/27	6,740	6,992	6,650	6,738	+88	+1.32	3,249	-
[1560]	26/01/26	6,569	6,665	6,556	6,650	+1	+0.02	1,514	-
[1560]	26/01/23	6,460	6,668	6,460	6,649	+3	+0.05	4,170	-
[1560]	26/01/22	6,799	6,880	6,610	6,646	-34	-0.51	3,372	-
[1560]	26/01/21	6,550	6,680	6,450	6,680	+172	+2.64	2,210	-
[1560]	26/01/20	6,420	6,590	6,420	6,508	-11	-0.17	715	-
[1560]	26/01/19	6,580	6,584	6,477	6,519	-31	-0.47	773	-
[1560]	26/01/16	6,520	6,560	6,422	6,550	+54	+0.83	533	-
[1560]	26/01/15	6,478	6,499	6,457	6,496	+45	+0.70	155	-
[1560]	26/01/14	6,410	6,451	6,410	6,451	+14	+0.22	507	-
[1560]	26/01/13	6,349	6,439	6,342	6,437	+127	+2.01	530	-
[1560]	26/01/09	6,344	6,344	6,295	6,310	+10	+0.16	63	-
[1560]	26/01/08	6,360	6,360	6,270	6,300	-20	-0.32	464	-
[1560]	26/01/07	6,302	6,500	6,301	6,320	+1	+0.02	633	-
[1560]	26/01/06	6,390	6,390	6,305	6,319	+2	+0.03	478	-
[1560]	26/01/05	6,340	6,345	6,230	6,317	-23	-0.36	620	-
[1560]	25/12/30	6,270	6,340	6,257	6,340	+5	+0.08	252	-
[1560]	25/12/29	6,362	6,362	6,255	6,335	+35	+0.56	374	-
[1560]	25/12/26	6,380	6,380	6,240	6,300	-60	-0.94	627	-
[1560]	25/12/25	6,256	6,426	6,230	6,360	+148	+2.38	472	-
[1560]	25/12/24	6,268	6,283	6,200	6,212	-18	-0.29	218	-
[1560]	25/12/23	6,229	6,259	6,203	6,230	-29	-0.46	221	-
[1560]	25/12/22	6,114	6,260	6,114	6,259	+147	+2.41	658	-
[1560]	25/12/19	6,115	6,117	6,075	6,112	+12	+0.20	87	-
[1560]	25/12/18	6,066	6,100	6,000	6,100	+100	+1.67	394	-
[1560]	25/12/17	5,966	6,030	5,966	6,000	-66	-1.09	193	-
[1560]	25/12/16	5,990	6,066	5,987	6,066	+12	+0.20	160	-
[1560]	25/12/15	6,000	6,054	5,941	6,054	+75	+1.25	363	-
[1560]	25/12/12	5,906	5,979	5,880	5,979	+109	+1.86	1,002	-
[1560]	25/12/11	5,925	5,925	5,821	5,870	+20	+0.34	4,154	-
[1560]	25/12/10	5,821	5,912	5,800	5,850	+77	+1.33	383	-
[1560]	25/12/09	5,750	5,850	5,750	5,773	-26	-0.45	955	-
[1560]	25/12/08	5,752	5,905	5,720	5,799	-53	-0.91	5,480	-
[1560]	25/12/05	5,940	5,940	5,852	5,852	-50	-0.85	221	-
[1560]	25/12/04	5,904	5,905	5,902	5,902	+11	+0.19	2,673	-
[1560]	25/12/03	5,900	5,900	5,880	5,891	-3	-0.05	105	-
[1560]	25/12/02	5,812	5,894	5,812	5,894	+83	+1.43	329	-
[1560]	25/12/01	5,880	5,880	5,780	5,811	-32	-0.55	236	-
[1560]	25/11/28	5,889	5,889	5,833	5,843	-46	-0.78	2,864	-
[1560]	25/11/27	5,903	5,903	5,670	5,889	+9	+0.15	3,080	-
[1560]	25/11/26	5,903	5,903	5,840	5,880	+10	+0.17	176	-
[1560]	25/11/25	5,903	5,903	5,842	5,870	+28	+0.48	96	-
[1560]	25/11/21	5,780	5,940	5,780	5,842	-38	-0.65	266	-
[1560]	25/11/20	5,793	5,890	5,793	5,880	+120	+2.08	89	-
[1560]	25/11/19	5,662	5,868	5,662	5,760	+20	+0.35	647	-
[1560]	25/11/18	5,880	5,880	5,700	5,740	-99	-1.70	526	-
[1560]	25/11/17	5,878	5,879	5,771	5,839	-39	-0.66	440	-
[1560]	25/11/14	5,894	5,900	5,811	5,878	-16	-0.27	289	-
[1560]	25/11/13	5,840	5,908	5,820	5,894	-46	-0.77	583	-
[1560]	25/11/12	5,938	5,940	5,901	5,940	+40	+0.68	91	-
[1560]	25/11/11	5,800	5,900	5,800	5,900	+40	+0.68	80	-
[1560]	25/11/10	5,715	5,860	5,715	5,860	+180	+3.17	338	-
[1560]	25/11/07	5,676	5,680	5,660	5,680	-20	-0.35	43	-
[1560]	25/11/06	5,676	5,746	5,676	5,700	+16	+0.28	500	-
[1560]	25/11/05	5,641	5,685	5,641	5,684	-1	-0.02	57	-
[1560]	25/11/04	5,674	5,685	5,670	5,685	+48	+0.85	164	-
[1560]	25/10/31	5,675	5,675	5,621	5,637	-38	-0.67	38	-
[1560]	25/10/30	5,684	5,684	5,675	5,675	-10	-0.18	21	-
[1560]	25/10/29	5,685	5,685	5,602	5,685	0	0.00	129	-
[1560]	25/10/28	5,710	5,718	5,636	5,685	+50	+0.89	152	-
[1560]	25/10/27	5,635	5,670	5,631	5,635	+5	+0.09	426	-
[1560]	25/10/24	5,538	5,634	5,538	5,630	+113	+2.05	222	-
[1560]	25/10/23	5,616	5,616	5,500	5,517	-38	-0.68	97	-
[1560]	25/10/22	5,513	5,640	5,513	5,555	+2	+0.04	380	-
[1560]	25/10/21	5,500	5,553	5,500	5,553	0	0.00	173	-
[1560]	25/10/20	5,500	5,553	5,499	5,553	+54	+0.98	279	-
[1560]	25/10/17	5,540	5,540	5,477	5,499	-67	-1.20	258	-
[1560]	25/10/16	5,565	5,567	5,500	5,566	+16	+0.29	161	-
[1560]	25/10/15	5,619	5,619	5,503	5,550	+59	+1.07	199	-
[1560]	25/10/14	5,543	5,643	5,491	5,491	-152	-2.69	742	-
[1560]	25/10/10	5,643	5,643	5,560	5,643	0	0.00	641	-
[1560]	25/10/09	5,600	5,643	5,590	5,643	+78	+1.40	1,171	-
[1560]	25/10/08	5,571	5,588	5,560	5,565	+10	+0.18	157	-
[1560]	25/10/07	5,594	5,594	5,545	5,555	-39	-0.70	138	-
[1560]	25/10/06	5,499	5,600	5,499	5,594	+134	+2.45	823	-
[1560]	25/10/03	5,430	5,527	5,421	5,460	-25	-0.46	365	-
[1560]	25/10/02	5,494	5,494	5,430	5,485	+75	+1.39	73	-
[1560]	25/10/01	5,430	5,543	5,360	5,410	-90	-1.64	455	-
[1560]	25/09/30	5,402	5,500	5,402	5,500	+90	+1.66	233	-
[1560]	25/09/29	5,380	5,459	5,380	5,410	+40	+0.74	601	-
[1560]	25/09/26	5,446	5,446	5,365	5,370	-50	-0.92	193	-
[1560]	25/09/25	5,435	5,435	5,355	5,420	+18	+0.33	143	-
[1560]	25/09/24	5,410	5,410	5,400	5,402	+2	+0.04	51	-
[1560]	25/09/22	5,433	5,433	5,333	5,400	+67	+1.26	232	-
[1560]	25/09/19	5,326	5,364	5,326	5,333	-67	-1.24	193	-
[1560]	25/09/18	5,360	5,400	5,330	5,400	+90	+1.69	286	-
[1560]	25/09/17	5,293	5,360	5,276	5,310	+17	+0.32	282	-
[1560]	25/09/16	5,299	5,350	5,276	5,293	+50	+0.95	190	-
[1560]	25/09/12	5,233	5,300	5,233	5,243	+12	+0.23	752	-
[1560]	25/09/11	5,237	5,237	5,225	5,231	-6	-0.11	12	-
[1560]	25/09/10	5,226	5,237	5,225	5,237	+32	+0.61	114	-
[1560]	25/09/09	5,267	5,267	5,205	5,205	-17	-0.33	189	-
[1560]	25/09/08	5,226	5,270	5,198	5,222	+27	+0.52	254	-
[1560]	25/09/05	5,200	5,241	5,195	5,195	-12	-0.23	166	-