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
[5660]	26/08/28	1,900	1,900	1,900	1,900	0	+0.00	0	11,228,370,944
[5660]	26/08/27	1,907	1,918	1,896	1,900	-3.0	-0.16	10,300	11,228,370,944
[5660]	26/08/26	1,907	1,923	1,903	1,903	+3.0	+0.16	30,800	11,246,100,480
[5660]	26/08/25	1,903	1,924	1,900	1,900	-11.0	-0.58	27,900	11,228,370,944
[5660]	26/08/24	1,904	1,923	1,894	1,911	+11.0	+0.58	5,600	11,293,377,536
[5660]	26/08/21	1,866	1,900	1,866	1,900	+36.0	+1.93	5,200	11,228,370,944
[5660]	26/08/20	1,856	1,885	1,856	1,864	+9.0	+0.49	7,700	11,015,622,656
[5660]	26/08/19	1,929	1,929	1,850	1,855	-74.0	-3.84	17,500	10,962,436,096
[5660]	26/08/18	1,867	1,929	1,867	1,929	+68.0	+3.65	28,300	11,399,751,680
[5660]	26/08/17	1,843	1,898	1,843	1,861	+8.0	+0.43	55,100	10,997,894,144
[5660]	26/08/14	1,858	1,871	1,851	1,853	-3.0	-0.16	7,200	10,950,617,088
[5660]	26/08/13	1,878	1,882	1,848	1,856	-20.0	-1.07	7,200	10,968,345,600
[5660]	26/08/12	1,900	1,900	1,876	1,876	+3.0	+0.16	7,000	11,086,538,752
[5660]	26/08/10	1,923	1,923	1,873	1,873	-28.0	-1.47	12,400	11,068,810,240
[5660]	26/08/07	1,883	1,938	1,883	1,901	+18.0	+0.96	29,300	11,234,280,448
[5660]	26/08/06	1,818	1,892	1,818	1,883	+66.0	+3.63	41,700	11,127,906,304
[5660]	26/08/05	1,921	1,958	1,775	1,817	-98.0	-5.12	20,000	10,737,868,800
[5660]	26/08/04	1,915	1,950	1,915	1,915	-7.0	-0.36	12,900	11,317,016,576
[5660]	26/08/03	1,915	1,939	1,875	1,922	-21.0	-1.08	30,100	11,358,384,128
[5660]	26/07/31	1,926	1,968	1,926	1,943	+26.0	+1.36	16,200	11,482,486,784
[5660]	26/07/30	1,939	1,948	1,913	1,917	-17.0	-0.88	15,700	11,328,835,584
[5660]	26/07/29	1,887	1,934	1,887	1,934	+70.0	+3.76	25,300	11,429,300,224
[5660]	26/07/28	1,900	1,908	1,858	1,864	-36.0	-1.89	20,800	11,015,622,656
[5660]	26/07/27	1,900	1,908	1,872	1,900	+34.0	+1.82	30,600	11,228,370,944
[5660]	26/07/24	1,852	1,870	1,842	1,866	+15.0	+0.81	16,200	11,027,442,688
[5660]	26/07/23	1,851	1,870	1,851	1,851	+2.0	+0.11	12,900	10,938,797,056
[5660]	26/07/22	1,841	1,876	1,841	1,849	+9.0	+0.49	9,200	10,926,978,048
[5660]	26/07/21	1,819	1,849	1,819	1,840	+45.0	+2.51	7,500	10,873,790,464
[5660]	26/07/17	1,833	1,833	1,793	1,795	-23	-1.27	15,900	-
[5660]	26/07/16	1,815	1,834	1,806	1,818	+2	+0.11	8,900	-
[5660]	26/07/15	1,831	1,831	1,792	1,816	+25	+1.40	20,800	-
[5660]	26/07/14	1,753	1,803	1,753	1,791	+78	+4.55	9,800	-
[5660]	26/07/13	1,755	1,777	1,713	1,713	-20	-1.15	14,700	-
[5660]	26/07/10	1,757	1,763	1,733	1,733	-16	-0.91	15,800	-
[5660]	26/07/09	1,764	1,766	1,747	1,749	-7	-0.40	6,700	-
[5660]	26/07/08	1,789	1,789	1,756	1,756	-22	-1.24	6,300	-
[5660]	26/07/07	1,796	1,825	1,778	1,778	-1	-0.06	15,500	-
[5660]	26/07/06	1,800	1,824	1,779	1,779	-7	-0.39	16,700	-
[5660]	26/07/03	1,725	1,794	1,725	1,786	+65	+3.78	13,500	-
[5660]	26/07/02	1,730	1,765	1,721	1,721	-6	-0.35	15,400	-
[5660]	26/07/01	1,730	1,741	1,720	1,727	-15	-0.86	3,900	-
[5660]	26/06/30	1,750	1,773	1,733	1,742	-12	-0.68	7,900	-
[5660]	26/06/29	1,750	1,790	1,734	1,754	+2	+0.11	9,600	-
[5660]	26/06/26	1,758	1,777	1,739	1,752	+10	+0.57	3,900	-
[5660]	26/06/25	1,781	1,781	1,742	1,742	-35	-1.97	6,800	-
[5660]	26/06/24	1,760	1,790	1,749	1,777	+11	+0.62	11,300	-
[5660]	26/06/23	1,831	1,837	1,766	1,766	-46	-2.54	4,900	-
[5660]	26/06/22	1,811	1,839	1,811	1,812	-23	-1.25	6,000	-
[5660]	26/06/19	1,867	1,867	1,831	1,835	-30	-1.61	9,000	-
[5660]	26/06/18	1,847	1,865	1,835	1,865	+30	+1.63	23,100	-
[5660]	26/06/17	1,839	1,860	1,835	1,835	-12	-0.65	4,500	-
[5660]	26/06/16	1,855	1,870	1,845	1,847	+32	+1.76	17,300	-
[5660]	26/06/15	1,824	1,865	1,815	1,815	-18	-0.98	21,200	-
[5660]	26/06/12	1,785	1,835	1,785	1,833	+62	+3.50	12,800	-
[5660]	26/06/11	1,769	1,771	1,741	1,771	+13	+0.74	4,500	-
[5660]	26/06/10	1,757	1,797	1,757	1,758	-15	-0.85	4,000	-
[5660]	26/06/09	1,773	1,773	1,773	1,773	-26	-1.45	100	-
[5660]	26/06/08	1,780	1,800	1,760	1,799	+7	+0.39	7,200	-
[5660]	26/06/05	1,797	1,814	1,792	1,792	-4	-0.22	5,900	-
[5660]	26/06/04	1,820	1,834	1,796	1,796	-44	-2.39	9,100	-
[5660]	26/06/03	1,810	1,850	1,809	1,840	+25	+1.38	44,800	-
[5660]	26/06/02	1,815	1,827	1,800	1,815	-19	-1.04	1,900	-
[5660]	26/06/01	1,845	1,845	1,800	1,834	-16	-0.86	9,800	-
[5660]	26/05/29	1,810	1,857	1,810	1,850	+40	+2.21	27,700	-
[5660]	26/05/28	1,830	1,858	1,799	1,810	-20	-1.09	10,000	-
[5660]	26/05/27	1,817	1,870	1,817	1,830	+10	+0.55	46,200	-
[5660]	26/05/26	1,804	1,843	1,804	1,820	+18	+1.00	36,600	-
[5660]	26/05/25	1,818	1,820	1,797	1,802	-6	-0.33	10,700	-
[5660]	26/05/22	1,769	1,827	1,769	1,808	+52.0	+2.96	21,300	-
[5660]	26/05/21	1,734	1,795	1,734	1,756	+23.0	+1.33	29,600	-
[5660]	26/05/20	1,798	1,798	1,726	1,733	-46.0	-2.59	9,700	-
[5660]	26/05/19	1,762	1,789	1,752	1,779	+35.0	+2.01	22,800	-
[5660]	26/05/18	1,807	1,807	1,735	1,744	-48.0	-2.68	14,700	-
[5660]	26/05/15	1,820	1,825	1,792	1,792	-28.0	-1.54	13,700	-
[5660]	26/05/14	1,802	1,838	1,802	1,820	+6.0	+0.33	107,200	-
[5660]	26/05/13	1,831	1,837	1,811	1,814	-17.0	-0.93	28,600	-
[5660]	26/05/12	1,840	1,854	1,800	1,831	-9.0	-0.49	77,200	-
[5660]	26/05/11	1,540	1,849	1,540	1,840	+309.0	+20.18	208,200	-
[5660]	26/05/08	1,526	1,548	1,526	1,531	+6.0	+0.39	1,100	-
[5660]	26/05/07	1,537	1,546	1,518	1,525	0	+0.00	2,200	-
[5660]	26/05/01	1,519	1,525	1,516	1,525	-5.0	-0.33	700	-
[5660]	26/04/30	1,549	1,549	1,469	1,530	-19.0	-1.23	2,800	-
[5660]	26/04/28	1,508	1,550	1,508	1,549	+36.0	+2.38	8,400	-
[5660]	26/04/27	1,522	1,530	1,513	1,513	+4	+0.27	5,700	-
[5660]	26/04/24	1,488	1,509	1,488	1,509	+11	+0.73	1,400	-
[5660]	26/04/23	1,487	1,517	1,484	1,498	+19	+1.28	1,500	-
[5660]	26/04/22	1,494	1,519	1,479	1,479	-8	-0.54	5,900	-
[5660]	26/04/21	1,495	1,496	1,485	1,487	+2	+0.13	1,500	-
[5660]	26/04/20	1,479	1,492	1,477	1,485	+6	+0.41	1,200	-
[5660]	26/04/17	1,487	1,487	1,479	1,479	-8	-0.54	900	-
[5660]	26/04/16	1,479	1,495	1,479	1,487	+4	+0.27	2,200	-
[5660]	26/04/15	1,494	1,498	1,481	1,483	+2	+0.14	2,300	-
[5660]	26/04/14	1,517	1,546	1,481	1,481	-50	-3.27	8,600	-
[5660]	26/04/13	1,480	1,531	1,464	1,531	+49	+3.31	1,800	-
[5660]	26/04/10	1,474	1,482	1,459	1,482	+8	+0.54	1,800	-
[5660]	26/04/09	1,497	1,500	1,474	1,474	-19	-1.27	1,300	-
[5660]	26/04/08	1,466	1,500	1,466	1,493	+18	+1.22	3,000	-
[5660]	26/04/07	1,445	1,475	1,445	1,475	+26	+1.79	300	-
[5660]	26/04/06	1,462	1,462	1,438	1,449	-6	-0.41	4,200	-
[5660]	26/04/03	1,446	1,455	1,438	1,455	+10	+0.69	3,000	-
[5660]	26/04/02	1,448	1,469	1,445	1,445	-3	-0.21	600	-
[5660]	26/04/01	1,447	1,465	1,447	1,448	+5	+0.35	1,200	-
[5660]	26/03/31	1,454	1,454	1,432	1,443	-2	-0.14	400	-
[5660]	26/03/30	1,470	1,470	1,445	1,445	-55	-3.67	3,100	-
[5660]	26/03/27	1,451	1,540	1,404	1,500	+68	+4.75	7,300	-
[5660]	26/03/26	1,455	1,455	1,427	1,432	-31	-2.12	2,400	-
[5660]	26/03/25	1,456	1,463	1,452	1,463	+37	+2.59	5,500	-
[5660]	26/03/24	1,451	1,452	1,426	1,426	+1	+0.07	2,100	-
[5660]	26/03/23	1,455	1,455	1,414	1,425	-36	-2.46	4,300	-
[5660]	26/03/19	1,470	1,470	1,450	1,461	-9	-0.61	5,400	-
[5660]	26/03/18	1,469	1,473	1,469	1,470	－	－	400	-
[5660]	26/03/17	－	－	－	1,460	－	－	0	-
[5660]	26/03/16	1,472	1,472	1,413	1,460	+17	+1.18	2,100	-
[5660]	26/03/13	1,453	1,456	1,422	1,443	-22	-1.50	1,900	-
[5660]	26/03/12	1,472	1,478	1,460	1,465	-8	-0.54	1,000	-
[5660]	26/03/11	1,456	1,516	1,434	1,473	+34	+2.36	4,300	-
[5660]	26/03/10	1,445	1,445	1,425	1,439	+11	+0.77	1,100	-
[5660]	26/03/09	1,432	1,444	1,410	1,428	-34	-2.33	2,400	-
[5660]	26/03/06	1,443	1,462	1,440	1,462	+3	+0.21	2,700	-
[5660]	26/03/05	1,436	1,470	1,434	1,459	+30	+2.10	4,500	-
[5660]	26/03/04	1,472	1,472	1,415	1,429	-48	-3.25	8,500	-
[5660]	26/03/03	1,520	1,520	1,476	1,477	-36	-2.38	5,900	-
[5660]	26/03/02	1,514	1,517	1,491	1,513	-14	-0.92	5,100	-
[5660]	26/02/27	1,532	1,535	1,527	1,527	-17	-1.10	1,400	-
[5660]	26/02/26	1,514	1,550	1,514	1,544	+37	+2.46	5,500	-
[5660]	26/02/25	1,544	1,549	1,480	1,507	-22	-1.44	8,200	-
[5660]	26/02/24	1,489	1,556	1,489	1,529	+46	+3.10	2,900	-
[5660]	26/02/20	1,490	1,490	1,483	1,483	-2	-0.13	2,800	-
[5660]	26/02/19	1,490	1,490	1,485	1,485	+10	+0.68	200	-
[5660]	26/02/18	1,471	1,499	1,460	1,475	+5	+0.34	3,000	-
[5660]	26/02/17	1,469	1,470	1,469	1,470	+2	+0.14	1,100	-
[5660]	26/02/16	1,487	1,487	1,467	1,468	-4	-0.27	1,100	-
[5660]	26/02/13	1,451	1,473	1,450	1,472	+17	+1.17	3,400	-
[5660]	26/02/12	1,477	1,486	1,455	1,455	-18	-1.22	3,400	-
[5660]	26/02/10	1,464	1,473	1,463	1,473	+9	+0.61	3,900	-
[5660]	26/02/09	1,509	1,516	1,464	1,464	-29	-1.94	5,900	-
[5660]	26/02/06	1,470	1,612	1,461	1,493	+23	+1.56	47,300	-
[5660]	26/02/05	1,471	1,471	1,470	1,470	-1	-0.07	500	-
[5660]	26/02/04	1,459	1,471	1,456	1,471	+5	+0.34	1,400	-
[5660]	26/02/03	1,472	1,476	1,466	1,466	+7	+0.48	1,500	-
[5660]	26/02/02	1,459	1,459	1,459	1,459	-18	-1.22	500	-
[5660]	26/01/30	1,453	1,480	1,453	1,477	+20	+1.37	1,100	-
[5660]	26/01/29	1,459	1,459	1,455	1,457	+2	+0.14	1,300	-
[5660]	26/01/28	1,458	1,466	1,455	1,455	-12	-0.82	2,500	-
[5660]	26/01/27	1,463	1,467	1,459	1,467	0	0.00	1,300	-
[5660]	26/01/26	1,477	1,478	1,465	1,467	-3	-0.20	5,500	-
[5660]	26/01/23	1,474	1,474	1,466	1,470	+2	+0.14	1,200	-
[5660]	26/01/22	1,470	1,480	1,462	1,468	-2	-0.14	2,300	-
[5660]	26/01/21	1,468	1,470	1,457	1,470	-3	-0.20	2,500	-
[5660]	26/01/20	1,488	1,488	1,468	1,473	-14	-0.94	2,600	-
[5660]	26/01/19	1,472	1,487	1,454	1,487	+16	+1.09	6,200	-
[5660]	26/01/16	1,449	1,475	1,433	1,471	+27	+1.87	9,200	-
[5660]	26/01/15	1,430	1,444	1,429	1,444	+19	+1.33	3,800	-
[5660]	26/01/14	1,428	1,428	1,420	1,425	-2	-0.14	2,000	-
[5660]	26/01/13	1,424	1,427	1,412	1,427	+14	+0.99	3,900	-
[5660]	26/01/09	1,412	1,421	1,412	1,413	+7	+0.50	5,200	-
[5660]	26/01/08	1,407	1,407	1,396	1,406	-2	-0.14	1,800	-
[5660]	26/01/07	1,389	1,430	1,386	1,408	+22	+1.59	6,000	-
[5660]	26/01/06	1,375	1,386	1,375	1,386	+16	+1.17	5,200	-
[5660]	26/01/05	1,376	1,381	1,359	1,370	-6	-0.44	5,400	-
[5660]	25/12/30	1,362	1,376	1,362	1,376	+17	+1.25	2,700	-
[5660]	25/12/29	1,365	1,365	1,351	1,359	+19	+1.42	2,200	-
[5660]	25/12/26	1,365	1,378	1,340	1,340	-25	-1.83	2,200	-
[5660]	25/12/25	1,395	1,395	1,342	1,365	-8	-0.58	6,900	-
[5660]	25/12/24	1,394	1,394	1,358	1,373	-12	-0.87	6,400	-
[5660]	25/12/23	1,379	1,385	1,360	1,385	-4	-0.29	3,800	-
[5660]	25/12/22	1,346	1,389	1,345	1,389	+43	+3.19	6,800	-
[5660]	25/12/19	1,333	1,346	1,333	1,346	+13	+0.98	900	-
[5660]	25/12/18	1,331	1,333	1,327	1,333	+3	+0.23	3,400	-
[5660]	25/12/17	1,325	1,330	1,319	1,330	+5	+0.38	2,700	-
[5660]	25/12/16	1,328	1,328	1,323	1,325	-8	-0.60	600	-
[5660]	25/12/15	1,332	1,333	1,325	1,333	+13	+0.98	7,100	-
[5660]	25/12/12	1,319	1,322	1,312	1,320	+7	+0.53	3,900	-
[5660]	25/12/11	1,320	1,320	1,313	1,313	-7	-0.53	3,200	-
[5660]	25/12/10	1,328	1,330	1,316	1,320	-8	-0.60	2,400	-
[5660]	25/12/09	1,315	1,333	1,315	1,328	+8	+0.61	1,300	-
[5660]	25/12/08	1,324	1,324	1,306	1,320	+4	+0.30	3,200	-
[5660]	25/12/05	1,314	1,317	1,301	1,316	+3	+0.23	2,700	-
[5660]	25/12/04	1,309	1,313	1,305	1,313	+14	+1.08	1,100	-
[5660]	25/12/03	1,321	1,321	1,299	1,299	-21	-1.59	5,800	-
[5660]	25/12/02	1,320	1,320	1,317	1,320	0	0.00	5,800	-
[5660]	25/12/01	1,323	1,323	1,319	1,320	-1	-0.08	5,500	-
[5660]	25/11/28	1,323	1,323	1,314	1,321	-2	-0.15	6,200	-
[5660]	25/11/27	1,319	1,323	1,311	1,323	+5	+0.38	2,100	-
[5660]	25/11/26	1,310	1,318	1,310	1,318	+8	+0.61	3,400	-
[5660]	25/11/25	1,319	1,319	1,303	1,310	-8	-0.61	7,900	-
[5660]	25/11/21	1,299	1,318	1,299	1,318	+20	+1.54	1,000	-
[5660]	25/11/20	1,311	1,311	1,297	1,298	-6	-0.46	600	-
[5660]	25/11/19	1,305	1,310	1,296	1,304	+8	+0.62	2,100	-
[5660]	25/11/18	1,307	1,317	1,296	1,296	-11	-0.84	3,000	-
[5660]	25/11/17	1,318	1,318	1,307	1,307	-3	-0.23	3,400	-
[5660]	25/11/14	1,323	1,323	1,310	1,310	-13	-0.98	700	-
[5660]	25/11/13	1,323	1,324	1,303	1,323	0	0.00	5,700	-
[5660]	25/11/12	1,310	1,324	1,310	1,323	+21	+1.61	2,100	-
[5660]	25/11/11	1,319	1,350	1,298	1,302	-47	-3.48	23,300	-
[5660]	25/11/10	1,341	1,399	1,341	1,349	+11	+0.82	52,200	-
[5660]	25/11/07	1,316	1,355	1,316	1,338	+9	+0.68	6,600	-
[5660]	25/11/06	1,321	1,332	1,318	1,329	+13	+0.99	1,500	-
[5660]	25/11/05	1,325	1,326	1,316	1,316	-17	-1.28	4,800	-
[5660]	25/11/04	1,335	1,336	1,315	1,333	+14	+1.06	3,500	-
[5660]	25/10/31	1,319	1,331	1,318	1,319	+2	+0.15	3,200	-
[5660]	25/10/30	1,322	1,322	1,309	1,317	-3	-0.23	2,300	-
[5660]	25/10/29	1,335	1,335	1,306	1,320	-22	-1.64	3,000	-
[5660]	25/10/28	1,372	1,372	1,342	1,342	-34	-2.47	2,100	-
[5660]	25/10/27	1,375	1,376	1,368	1,376	+12	+0.88	5,800	-
[5660]	25/10/24	1,358	1,364	1,349	1,364	+14	+1.04	2,200	-
[5660]	25/10/23	1,329	1,361	1,329	1,350	+29	+2.20	5,200	-
[5660]	25/10/22	1,315	1,329	1,315	1,321	+8	+0.61	1,700	-
[5660]	25/10/21	1,310	1,313	1,305	1,313	+3	+0.23	1,100	-
[5660]	25/10/20	1,319	1,323	1,298	1,310	+5	+0.38	2,700	-
[5660]	25/10/17	1,309	1,310	1,305	1,305	+2	+0.15	1,200	-
[5660]	25/10/16	1,308	1,319	1,298	1,303	-5	-0.38	3,600	-
[5660]	25/10/15	1,285	1,308	1,285	1,308	+38	+2.99	1,900	-
[5660]	25/10/14	1,294	1,309	1,266	1,270	-40	-3.05	13,400	-
[5660]	25/10/10	1,318	1,321	1,310	1,310	-10	-0.76	8,900	-
[5660]	25/10/09	1,320	1,324	1,320	1,320	-4	-0.30	3,200	-
[5660]	25/10/08	1,328	1,368	1,324	1,324	-1	-0.08	7,000	-
[5660]	25/10/07	1,330	1,330	1,325	1,325	+2	+0.15	1,600	-
[5660]	25/10/06	1,318	1,367	1,310	1,323	+6	+0.46	7,600	-
[5660]	25/10/03	1,316	1,330	1,316	1,317	+1	+0.08	1,400	-
[5660]	25/10/02	1,315	1,317	1,315	1,316	+1	+0.08	1,200	-
[5660]	25/10/01	1,337	1,337	1,315	1,315	-21	-1.57	9,300	-
[5660]	25/09/30	1,341	1,342	1,324	1,336	-28	-2.05	10,500	-
[5660]	25/09/29	1,369	1,370	1,348	1,364	+2	+0.15	2,600	-
[5660]	25/09/26	1,356	1,370	1,356	1,362	0	0.00	43,300	-
[5660]	25/09/25	1,368	1,370	1,361	1,362	-3	-0.22	5,000	-
[5660]	25/09/24	1,369	1,369	1,360	1,365	-2	-0.15	5,900	-
[5660]	25/09/22	1,370	1,376	1,366	1,367	-8	-0.58	2,100	-
[5660]	25/09/19	1,380	1,380	1,366	1,375	+3	+0.22	3,900	-
[5660]	25/09/18	1,389	1,389	1,372	1,372	-18	-1.29	6,200	-
[5660]	25/09/17	1,389	1,390	1,378	1,390	+3	+0.22	4,400	-
[5660]	25/09/16	1,383	1,390	1,381	1,387	+4	+0.29	4,200	-
[5660]	25/09/12	1,381	1,389	1,374	1,383	+8	+0.58	1,900	-
[5660]	25/09/11	1,382	1,394	1,375	1,375	-7	-0.51	2,800	-
[5660]	25/09/10	1,398	1,398	1,380	1,382	-14	-1.00	4,800	-
[5660]	25/09/09	1,398	1,402	1,390	1,396	+2	+0.14	3,900	-
[5660]	25/09/08	1,391	1,395	1,391	1,394	+15	+1.09	3,400	-
[5660]	25/09/05	1,382	1,382	1,378	1,379	-13	-0.93	2,800	-
[5660]	25/09/04	1,385	1,399	1,360	1,392	+11	+0.80	9,200	-
[5660]	25/09/03	1,370	1,394	1,364	1,381	+15	+1.10	3,600	-
[5660]	25/09/02	1,361	1,370	1,360	1,366	+11	+0.81	5,200	-
[5660]	25/09/01	1,371	1,373	1,355	1,355	-18	-1.31	14,000	-
[5660]	25/08/29	1,376	1,376	1,373	1,373	-16	-1.15	1,300	-
[5660]	25/08/28	1,384	1,389	1,380	1,389	+5	+0.36	1,000	-
[5660]	25/08/27	1,376	1,384	1,373	1,384	+8	+0.58	1,900	-
[5660]	25/08/26	1,385	1,385	1,376	1,376	-20	-1.43	2,400	-
[5660]	25/08/25	1,396	1,396	1,380	1,396	+2	+0.14	5,900	-
[5660]	25/08/22	1,386	1,394	1,382	1,394	+7	+0.50	1,800	-
[5660]	25/08/21	1,386	1,388	1,386	1,387	+1	+0.07	700	-
[5660]	25/08/20	1,377	1,386	1,377	1,386	+9	+0.65	1,100	-