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
[2861]	26/10/29	5,084	5,106	5,084	5,103	-47.0	-0.91	85	-
[2861]	26/10/28	5,100	5,150	5,070	5,150	-50.0	-0.96	241	-
[2861]	26/10/27	5,078	5,200	5,078	5,200	+122.0	+2.40	653	-
[2861]	26/10/26	5,049	5,098	5,049	5,078	+23.0	+0.45	25,152	-
[2861]	26/10/23	5,056	5,060	5,016	5,055	-25.0	-0.49	1,078	-
[2861]	26/10/22	5,136	5,137	5,080	5,080	-40.0	-0.78	2,370	-
[2861]	26/10/21	5,155	5,155	5,120	5,120	-24.0	-0.47	851	-
[2861]	26/10/20	5,169	5,169	5,144	5,144	-19.0	-0.37	735	-
[2861]	26/10/19	5,192	5,192	5,154	5,163	-15.0	-0.29	215	-
[2861]	26/10/16	5,186	5,187	5,176	5,178	+19.0	+0.37	1,601	-
[2861]	26/10/15	5,182	5,182	5,152	5,159	-2.0	-0.04	1,975	-
[2861]	26/10/14	5,180	5,180	5,157	5,161	+24.0	+0.47	36	-
[2861]	26/10/13	5,185	5,185	5,130	5,137	-48.0	-0.93	1,589	-
[2861]	26/10/09	5,181	5,186	5,165	5,185	+37.0	+0.72	168	-
[2861]	26/10/08	5,187	5,187	5,142	5,148	-25.0	-0.48	268	-
[2861]	26/10/07	5,171	5,209	5,171	5,173	+18.0	+0.35	1,382	-
[2861]	26/10/06	5,134	5,157	5,134	5,155	+41.0	+0.80	196	-
[2861]	26/10/05	5,189	5,189	5,110	5,114	-14.0	-0.27	1,088	-
[2861]	26/10/02	5,195	5,195	5,127	5,128	-65.0	-1.25	609	-
[2861]	26/10/01	5,297	5,297	5,150	5,193	-9.0	-0.17	370	-
[2861]	26/09/30	5,328	5,328	5,184	5,202	-28.0	-0.54	759	-
[2861]	26/09/29	5,266	5,266	5,225	5,230	-22.0	-0.42	103	-
[2861]	26/09/28	5,401	5,401	5,252	5,252	-49.0	-0.92	487	-
[2861]	26/09/25	5,319	5,319	5,289	5,301	+26.0	+0.49	40	-
[2861]	26/09/24	5,340	5,340	5,270	5,275	-96.0	-1.79	276	-
[2861]	26/09/18	5,374	5,374	5,338	5,371	+51.0	+0.96	16	-
[2861]	26/09/17	5,321	5,332	5,320	5,320	-1.0	-0.02	43	-
[2861]	26/09/16	5,301	5,337	5,301	5,321	+21.0	+0.40	181	-
[2861]	26/09/15	5,337	5,337	5,300	5,300	-16.0	-0.30	311	-
[2861]	26/09/14	5,414	5,414	5,312	5,316	-98.0	-1.81	218	-
[2861]	26/09/11	5,400	5,414	5,329	5,414	+35.0	+0.65	35,491	-
[2861]	26/09/10	5,390	5,390	5,375	5,379	-12.0	-0.22	31	-
[2861]	26/09/09	5,430	5,430	5,391	5,391	-28.0	-0.52	244	-
[2861]	26/09/08	5,490	5,490	5,399	5,419	-73.0	-1.33	246	-
[2861]	26/09/07	5,540	5,540	5,492	5,492	-9.0	-0.16	542	-
[2861]	26/09/04	5,509	5,509	5,463	5,501	-27.0	-0.49	339	-
[2861]	26/09/03	5,599	5,599	5,515	5,528	-69.0	-1.23	742	-
[2861]	26/09/02	5,735	5,735	5,590	5,597	-43.0	-0.76	268	-
[2861]	26/09/01	5,660	5,660	5,629	5,640	-5.0	-0.09	30	-
[2861]	26/08/31	5,677	5,677	5,644	5,645	-18.0	-0.32	28	-
[2861]	26/08/28	5,746	5,746	5,658	5,663	-6.0	-0.11	139	-
[2861]	26/08/27	5,702	5,702	5,668	5,669	-29.0	-0.51	118	-
[2861]	26/08/26	5,696	5,712	5,687	5,698	+32.0	+0.56	568	-
[2861]	26/08/25	5,667	5,667	5,651	5,666	+6.0	+0.11	161	-
[2861]	26/08/24	5,699	5,699	5,650	5,660	+1.0	+0.02	99	-
[2861]	26/08/21	5,683	5,683	5,659	5,659	-24.0	-0.42	6	-
[2861]	26/08/20	5,683	5,683	5,683	5,683	+61.0	+1.09	2	-
[2861]	26/08/19	5,700	5,700	5,622	5,622	-9.0	-0.16	28	-
[2861]	26/08/18	5,710	5,710	5,631	5,631	-10.0	-0.18	58	-
[2861]	26/08/17	5,719	5,719	5,641	5,641	-17.0	-0.30	231	-
[2861]	26/08/14	5,748	5,748	5,658	5,658	+10.0	+0.18	206	-
[2861]	26/08/13	5,686	5,686	5,638	5,648	+2.0	+0.04	354	-
[2861]	26/08/12	5,750	5,750	5,646	5,646	+4.0	+0.07	924	-
[2861]	26/08/10	5,650	5,650	5,635	5,642	+3.0	+0.05	79	-
[2861]	26/08/07	5,736	5,736	5,633	5,639	-65.0	-1.14	531	-
[2861]	26/08/06	5,775	5,775	5,703	5,704	+14.0	+0.25	431	-
[2861]	26/08/05	5,762	5,762	5,690	5,690	+28.0	+0.49	308	-
[2861]	26/08/04	5,684	5,684	5,648	5,662	+23.0	+0.41	286	-
[2861]	26/08/03	5,850	5,850	5,590	5,639	-129.0	-2.24	308	-
[2861]	26/07/31	5,905	5,905	5,768	5,768	-37.0	-0.64	270	-
[2861]	26/07/30	5,757	5,826	5,757	5,805	-9.0	-0.15	46	-
[2861]	26/07/29	5,910	5,910	5,814	5,814	+4.0	+0.07	15,547	-
[2861]	26/07/28	5,925	5,925	5,808	5,810	-16.0	-0.27	2,530	-
[2861]	26/07/27	5,839	5,839	5,821	5,826	+54.0	+0.94	16	-
[2861]	26/07/24	5,724	5,772	5,724	5,772	-26.0	-0.45	166	-
[2861]	26/07/23	5,750	5,798	5,750	5,798	+7.0	+0.12	363	-
[2861]	26/07/22	5,858	5,858	5,786	5,791	+2.0	+0.03	178	-
[2861]	26/07/21	5,799	5,799	5,764	5,789	-2.0	-0.03	169	-
[2861]	26/07/17	5,911	5,911	5,791	5,791	-21	-0.36	146	-
[2861]	26/07/16	5,880	5,880	5,810	5,812	+32	+0.55	14	-
[2861]	26/07/15	5,840	5,840	5,780	5,780	+15	+0.26	68	-
[2861]	26/07/14	5,809	5,809	5,765	5,765	-7	-0.12	26,093	-
[2861]	26/07/13	5,893	5,893	5,772	5,772	-22	-0.38	151	-
[2861]	26/07/10	5,860	5,860	5,794	5,794	+2	+0.03	12	-
[2861]	26/07/09	5,885	5,885	5,790	5,792	-12	-0.21	73	-
[2861]	26/07/08	5,926	5,926	5,796	5,804	-22	-0.38	117	-
[2861]	26/07/07	5,892	5,892	5,826	5,826	-32	-0.55	2,333	-
[2861]	26/07/06	5,875	5,875	5,858	5,858	+22	+0.38	31	-
[2861]	26/07/03	5,945	5,945	5,836	5,836	-15	-0.26	19	-
[2861]	26/07/02	5,898	5,898	5,851	5,851	-20	-0.34	38	-
[2861]	26/07/01	5,939	5,939	5,871	5,871	-1	-0.02	7	-
[2861]	26/06/30	5,867	5,873	5,867	5,872	0	0.00	119	-
[2861]	26/06/29	5,897	5,897	5,848	5,872	+32	+0.55	25	-
[2861]	26/06/26	5,812	5,840	5,812	5,840	-8	-0.14	19	-
[2861]	26/06/25	5,914	5,914	5,829	5,848	+34	+0.58	50	-
[2861]	26/06/24	5,878	5,878	5,813	5,814	-21	-0.36	189	-
[2861]	26/06/23	5,915	5,915	5,827	5,835	+2	+0.03	278	-
[2861]	26/06/22	5,920	5,920	5,833	5,833	-4	-0.07	24	-
[2861]	26/06/19	5,965	5,965	5,826	5,837	-38	-0.65	85	-
[2861]	26/06/18	5,998	5,998	5,850	5,875	-35	-0.59	121	-
[2861]	26/06/17	5,891	5,910	5,891	5,910	+50	+0.85	11	-
[2861]	26/06/16	5,873	5,873	5,851	5,860	-6	-0.10	33	-
[2861]	26/06/15	5,850	5,879	5,850	5,866	+17	+0.29	54	-
[2861]	26/06/12	5,844	5,849	5,827	5,849	+51	+0.88	935	-
[2861]	26/06/11	5,783	5,798	5,783	5,798	-12	-0.21	5	-
[2861]	26/06/10	5,802	5,810	5,802	5,810	+14	+0.24	259	-
[2861]	26/06/09	5,820	5,820	5,758	5,796	+14	+0.24	100	-
[2861]	26/06/08	5,846	5,846	5,782	5,782	-164	-2.76	417	-
[2861]	26/06/05	5,848	5,946	5,822	5,946	-2	-0.03	517	-
[2861]	26/06/04	5,849	5,948	5,817	5,948	-1	-0.02	194	-
[2861]	26/06/03	5,959	5,959	5,856	5,949	-7	-0.12	367	-
[2861]	26/06/02	5,941	5,956	5,856	5,956	+85	+1.45	133	-
[2861]	26/06/01	5,900	5,900	5,859	5,871	-29	-0.49	2,218	-
[2861]	26/05/29	5,877	5,900	5,860	5,900	+69	+1.18	28	-
[2861]	26/05/28	5,950	5,950	5,811	5,831	-129	-2.16	33	-
[2861]	26/05/27	5,960	5,960	5,849	5,960	+100	+1.71	70	-
[2861]	26/05/26	5,854	5,860	5,835	5,860	+21	+0.36	72	-
[2861]	26/05/25	5,804	5,839	5,804	5,839	+41	+0.71	19,832	-
[2861]	26/05/22	5,799	5,799	5,798	5,798	+14.0	+0.24	9	-
[2861]	26/05/21	5,783	5,784	5,778	5,784	+44.0	+0.77	5	-
[2861]	26/05/20	5,769	5,769	5,725	5,740	-29.0	-0.50	95	-
[2861]	26/05/19	5,778	5,778	5,754	5,769	+37.0	+0.65	87	-
[2861]	26/05/18	5,850	5,850	5,710	5,732	-35.0	-0.61	330	-
[2861]	26/05/15	5,889	5,889	5,744	5,767	-23.0	-0.40	319	-
[2861]	26/05/14	5,849	5,849	5,780	5,790	-60.0	-1.03	105	-
[2861]	26/05/13	5,850	5,850	5,770	5,850	0	+0.00	134	-
[2861]	26/05/12	5,807	5,850	5,769	5,850	+49.0	+0.84	20,332	-
[2861]	26/05/11	5,839	5,839	5,800	5,801	-37.0	-0.63	309	-
[2861]	26/05/08	5,783	5,838	5,779	5,838	0	+0.00	53	-
[2861]	26/05/07	5,809	5,838	5,780	5,838	-136.0	-2.28	378	-
[2861]	26/05/01	5,974	5,974	5,674	5,974	+84.0	+1.43	2,869	-
[2861]	26/04/30	5,888	5,890	5,883	5,890	+11.0	+0.19	17	-
[2861]	26/04/28	5,914	5,914	5,879	5,879	-36.0	-0.61	28	-
[2861]	26/04/27	5,903	5,924	5,901	5,915	+23	+0.39	70	-
[2861]	26/04/24	5,906	5,906	5,886	5,892	0	0.00	33	-
[2861]	26/04/23	5,917	5,917	5,892	5,892	-25	-0.42	98	-
[2861]	26/04/22	5,975	5,975	5,917	5,917	-28	-0.47	1,001	-
[2861]	26/04/21	5,974	5,974	5,945	5,945	+7	+0.12	37	-
[2861]	26/04/20	5,925	5,938	5,925	5,938	+4	+0.07	32	-
[2861]	26/04/17	5,934	5,934	5,934	5,934	-2	-0.03	3	-
[2861]	26/04/16	5,917	5,936	5,917	5,936	-13	-0.22	108	-
[2861]	26/04/15	5,949	5,949	5,949	5,949	+40	+0.68	15	-
[2861]	26/04/14	5,875	5,909	5,875	5,909	+54	+0.92	329	-
[2861]	26/04/13	5,880	5,880	5,855	5,855	-48	-0.81	114	-
[2861]	26/04/10	5,908	5,908	5,889	5,903	+17	+0.29	116	-
[2861]	26/04/09	5,886	5,886	5,886	5,886	-4	-0.07	2	-
[2861]	26/04/08	5,866	5,890	5,836	5,890	+74	+1.27	179	-
[2861]	26/04/07	5,842	5,842	5,816	5,816	+25	+0.43	38	-
[2861]	26/04/06	5,920	5,920	5,780	5,791	-29	-0.50	1,108	-
[2861]	26/04/03	5,818	5,856	5,720	5,820	+38	+0.66	36	-
[2861]	26/04/02	5,816	5,816	5,782	5,782	-20	-0.34	63	-
[2861]	26/04/01	5,802	5,802	5,802	5,802	+50	+0.87	6	-
[2861]	26/03/31	5,739	5,752	5,727	5,752	+10	+0.17	48	-
[2861]	26/03/30	5,854	5,854	5,729	5,742	-12	-0.21	380	-
[2861]	26/03/27	5,769	5,769	5,750	5,754	-51	-0.88	82	-
[2861]	26/03/26	5,807	5,807	5,797	5,805	-7	-0.12	16	-
[2861]	26/03/25	5,818	5,818	5,812	5,812	+35	+0.61	6	-
[2861]	26/03/24	5,808	5,808	5,777	5,777	+23	+0.40	7	-
[2861]	26/03/23	5,873	5,873	5,750	5,754	-37	-0.64	4,129	-
[2861]	26/03/19	5,899	5,899	5,785	5,791	-49	-0.84	14	-
[2861]	26/03/18	5,840	5,840	5,840	5,840	+40	+0.69	5	-
[2861]	26/03/17	5,815	5,815	5,800	5,800	+51	+0.89	9	-
[2861]	26/03/16	5,840	5,840	5,749	5,749	-50	-0.86	68	-
[2861]	26/03/13	5,900	5,900	5,785	5,799	-22	-0.38	538	-
[2861]	26/03/12	5,830	5,830	5,811	5,821	-74	-1.26	16	-
[2861]	26/03/11	5,877	5,897	5,877	5,895	+36	+0.61	114	-
[2861]	26/03/10	5,880	5,880	5,859	5,859	+55	+0.95	14	-
[2861]	26/03/09	5,840	5,840	5,772	5,804	-53	-0.90	353	-
[2861]	26/03/06	5,841	5,865	5,841	5,857	-6	-0.10	680	-
[2861]	26/03/05	5,926	5,926	5,863	5,863	-7	-0.12	26,635	-
[2861]	26/03/04	5,907	5,907	5,870	5,870	-56	-0.94	110	-
[2861]	26/03/03	6,040	6,040	5,926	5,926	-114	-1.89	1,786	-
[2861]	26/03/02	5,999	6,040	5,993	6,040	+42	+0.70	118	-
[2861]	26/02/27	5,990	5,998	5,979	5,998	0	0.00	108	-
[2861]	26/02/26	6,000	6,000	5,975	5,998	+37	+0.62	565	-
[2861]	26/02/25	5,962	5,963	5,960	5,961	+51	+0.86	836	-
[2861]	26/02/24	5,923	5,924	5,910	5,910	0	0.00	131	-
[2861]	26/02/20	5,973	5,973	5,890	5,910	+1	+0.02	428	-
[2861]	26/02/19	5,902	5,909	5,887	5,909	+27	+0.46	1,217	-
[2861]	26/02/18	5,874	5,882	5,870	5,882	+26	+0.44	1,016	-
[2861]	26/02/17	5,879	5,879	5,843	5,856	-8	-0.14	71	-
[2861]	26/02/16	5,831	5,864	5,831	5,864	+15	+0.26	121	-
[2861]	26/02/13	5,935	5,935	5,849	5,849	+14	+0.24	147	-
[2861]	26/02/12	5,982	5,982	5,820	5,835	-100	-1.68	1,724	-
[2861]	26/02/10	5,964	5,964	5,935	5,935	+20	+0.34	107	-
[2861]	26/02/09	6,410	6,410	5,915	5,915	-55	-0.92	2,169	-
[2861]	26/02/06	5,991	5,991	5,970	5,970	+4	+0.07	54	-
[2861]	26/02/05	5,990	5,990	5,966	5,966	-4	-0.07	4,224	-
[2861]	26/02/04	5,953	5,970	5,944	5,970	+34	+0.57	53	-
[2861]	26/02/03	5,936	5,936	5,936	5,936	-6	-0.10	11	-
[2861]	26/02/02	5,955	5,955	5,942	5,942	0	0.00	83	-
[2861]	26/01/30	5,939	5,942	5,939	5,942	+12	+0.20	3	-
[2861]	26/01/29	5,993	5,993	5,914	5,930	+2	+0.03	26	-
[2861]	26/01/28	5,833	5,935	5,833	5,928	-2	-0.03	466	-
[2861]	26/01/27	5,928	5,930	5,921	5,930	+34	+0.58	42	-
[2861]	26/01/26	6,081	6,081	5,887	5,896	-85	-1.42	490	-
[2861]	26/01/23	5,994	5,997	5,978	5,981	+34	+0.57	36	-
[2861]	26/01/22	6,356	6,356	5,935	5,947	-9	-0.15	517	-
[2861]	26/01/21	5,940	5,956	5,939	5,956	+33	+0.56	65	-
[2861]	26/01/20	5,884	5,923	5,884	5,923	+20	+0.34	46	-
[2861]	26/01/19	5,999	5,999	5,873	5,903	-9	-0.15	99	-
[2861]	26/01/16	5,997	5,997	5,910	5,912	-21	-0.35	21	-
[2861]	26/01/15	5,938	5,938	5,927	5,933	-21	-0.35	112	-
[2861]	26/01/14	5,842	5,954	5,842	5,954	+13	+0.22	325	-
[2861]	26/01/13	5,928	5,941	5,926	5,941	+71	+1.21	63	-
[2861]	26/01/09	5,874	5,874	5,870	5,870	-6	-0.10	22	-
[2861]	26/01/08	5,870	5,876	5,870	5,876	+17	+0.29	39	-
[2861]	26/01/07	5,865	5,874	5,859	5,859	+17	+0.29	49	-
[2861]	26/01/06	5,933	5,933	5,842	5,842	-15	-0.26	152	-
[2861]	26/01/05	6,070	6,070	5,840	5,857	-13	-0.22	792	-
[2861]	25/12/30	5,890	5,893	5,870	5,870	0	0.00	16	-
[2861]	25/12/29	5,882	5,894	5,870	5,870	-5	-0.09	316	-
[2861]	25/12/26	5,894	5,902	5,875	5,875	-91	-1.53	64	-
[2861]	25/12/25	5,966	5,966	5,966	5,966	+100	+1.70	2	-
[2861]	25/12/24	5,889	5,889	5,866	5,866	+31	+0.53	25	-
[2861]	25/12/23	5,877	5,877	5,835	5,835	-9	-0.15	125	-
[2861]	25/12/22	5,875	5,875	5,842	5,844	+24	+0.41	67	-
[2861]	25/12/19	5,931	5,931	5,816	5,820	-11	-0.19	8	-
[2861]	25/12/18	5,831	5,831	5,831	5,831	+37	+0.64	2	-
[2861]	25/12/17	5,807	5,807	5,794	5,794	-13	-0.22	48	-
[2861]	25/12/16	5,805	5,807	5,805	5,807	-6	-0.10	10	-
[2861]	25/12/15	5,836	5,836	5,813	5,813	-13	-0.22	39	-
[2861]	25/12/12	5,828	5,828	5,814	5,826	+19	+0.33	63	-
[2861]	25/12/11	5,820	5,820	5,807	5,807	-3	-0.05	34	-
[2861]	25/12/10	5,820	5,820	5,801	5,810	+24	+0.41	24	-
[2861]	25/12/09	5,786	5,786	5,786	5,786	+20	+0.35	60	-
[2861]	25/12/08	5,785	5,785	5,766	5,766	-6	-0.10	110	-
[2861]	25/12/05	5,785	5,785	5,770	5,772	-17	-0.29	249	-
[2861]	25/12/04	5,805	5,805	5,789	5,789	-10	-0.17	86	-
[2861]	25/12/03	5,797	5,799	5,797	5,799	+14	+0.24	12	-
[2861]	25/12/02	5,796	5,796	5,784	5,785	-11	-0.19	27	-
[2861]	25/12/01	5,812	5,817	5,796	5,796	-39	-0.67	171	-
[2861]	25/11/28	5,790	5,850	5,790	5,835	-16	-0.27	111	-
[2861]	25/11/27	5,831	5,851	5,831	5,851	+36	+0.62	22	-
[2861]	25/11/26	5,828	5,828	5,815	5,815	+10	+0.17	23	-
[2861]	25/11/25	5,818	5,818	5,805	5,805	-4	-0.07	42,665	-
[2861]	25/11/21	5,824	5,824	5,809	5,809	-12	-0.21	101	-
[2861]	25/11/20	5,817	5,821	5,809	5,821	+53	+0.92	276	-
[2861]	25/11/19	5,791	5,791	5,768	5,768	-7	-0.12	41	-
[2861]	25/11/18	5,770	5,775	5,763	5,775	+17	+0.30	214	-
[2861]	25/11/17	5,767	5,767	5,753	5,758	-15	-0.26	328	-
[2861]	25/11/14	5,730	5,789	5,730	5,773	-16	-0.28	76	-
[2861]	25/11/13	5,788	5,789	5,786	5,789	+26	+0.45	225	-
[2861]	25/11/12	5,753	5,763	5,753	5,763	+32	+0.56	7	-
[2861]	25/11/11	5,728	5,731	5,728	5,731	+45	+0.79	352	-
[2861]	25/11/10	5,765	5,765	5,686	5,686	+21	+0.37	347	-
[2861]	25/11/07	5,789	5,789	5,665	5,665	-80	-1.39	37	-
[2861]	25/11/06	5,745	5,745	5,745	5,745	+35	+0.61	2	-
[2861]	25/11/05	5,838	5,838	5,702	5,710	-28	-0.49	180	-
[2861]	25/11/04	5,913	5,913	5,738	5,738	-75	-1.29	570	-
[2861]	25/10/31	5,813	5,813	5,813	5,813	+64	+1.11	19	-
[2861]	25/10/30	5,825	5,825	5,747	5,749	+24	+0.42	148	-
[2861]	25/10/29	5,749	5,749	5,725	5,725	-25	-0.43	5	-
[2861]	25/10/28	5,763	5,763	5,750	5,750	-10	-0.17	100	-
[2861]	25/10/27	5,848	5,848	5,760	5,760	-11	-0.19	222	-
[2861]	25/10/24	5,849	5,849	5,754	5,771	+8	+0.14	12	-
[2861]	25/10/23	5,839	5,839	5,763	5,763	+24	+0.42	20	-
[2861]	25/10/22	5,813	5,813	5,739	5,739	+26	+0.46	2	-
[2861]	25/10/21	5,703	5,715	5,698	5,713	+40	+0.71	63	-
[2861]	25/10/20	5,835	5,835	5,673	5,673	-62	-1.08	57,599	-
[2861]	25/10/17	5,748	5,748	5,735	5,735	-7	-0.12	2	-
[2861]	25/10/16	5,731	5,742	5,731	5,742	-45	-0.78	19	-
[2861]	25/10/15	5,727	5,787	5,727	5,787	+99	+1.74	12	-
[2861]	25/10/14	5,787	5,787	5,688	5,688	+1	+0.02	5	-
[2861]	25/10/10	5,701	5,701	5,687	5,687	-31	-0.54	30	-
[2861]	25/10/09	5,719	5,719	5,718	5,718	+49	+0.86	61	-
[2861]	25/10/08	5,688	5,688	5,669	5,669	+42	+0.75	23	-
[2861]	25/10/07	5,654	5,654	5,627	5,627	-19	-0.34	58	-
[2861]	25/10/06	5,646	5,646	5,646	5,646	+100	+1.80	20,109	-
[2861]	25/10/03	5,557	5,557	5,535	5,546	-5	-0.09	651	-
[2861]	25/10/02	5,564	5,564	5,536	5,551	-13	-0.23	120	-
[2861]	25/10/01	5,582	5,582	5,564	5,564	-30	-0.54	17	-
[2861]	25/09/30	5,594	5,594	5,594	5,594	+4	+0.07	1	-
[2861]	25/09/29	5,593	5,596	5,590	5,590	-7	-0.13	923	-
[2861]	25/09/26	5,597	5,597	5,597	5,597	+14	+0.25	20	-
[2861]	25/09/25	5,688	5,688	5,583	5,583	-5	-0.09	22	-
[2861]	25/09/24	5,599	5,599	5,588	5,588	+21	+0.38	27	-
[2861]	25/09/22	5,574	5,574	5,567	5,567	-13	-0.23	23	-
[2861]	25/09/19	5,605	5,605	5,580	5,580	-5	-0.09	41	-
[2861]	25/09/18	5,618	5,618	5,580	5,585	+9	+0.16	159	-
[2861]	25/09/17	5,599	5,599	5,576	5,576	+7	+0.13	32	-
[2861]	25/09/16	5,586	5,586	5,562	5,569	-6	-0.11	93	-
[2861]	25/09/12	5,664	5,664	5,575	5,575	+11	+0.20	24	-
[2861]	25/09/11	5,590	5,590	5,550	5,564	0	0.00	45	-
[2861]	25/09/10	5,590	5,590	5,556	5,564	-19	-0.34	980	-
[2861]	25/09/09	5,589	5,589	5,583	5,583	+25	+0.45	51	-
[2861]	25/09/08	5,590	5,590	5,557	5,558	+9	+0.16	83	-
[2861]	25/09/05	5,573	5,573	5,549	5,549	+35	+0.63	107	-