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
[1657]	26/10/29	7,244	7,254	7,221	7,243	+16.0	+0.22	764	-
[1657]	26/10/28	7,242	7,253	7,226	7,227	+42.0	+0.58	221	-
[1657]	26/10/27	7,188	7,211	7,185	7,185	+53.0	+0.74	895	-
[1657]	26/10/26	7,108	7,144	7,108	7,132	-29.0	-0.40	287	-
[1657]	26/10/23	7,150	7,161	7,113	7,161	-22.0	-0.31	1,224	-
[1657]	26/10/22	7,256	7,264	7,183	7,183	-81.0	-1.12	452	-
[1657]	26/10/21	7,263	7,274	7,263	7,264	+39.0	+0.54	308	-
[1657]	26/10/20	7,239	7,245	7,215	7,225	-22.0	-0.30	232	-
[1657]	26/10/19	7,234	7,264	7,216	7,247	-17.0	-0.23	272	-
[1657]	26/10/16	7,263	7,277	7,260	7,264	+54.0	+0.75	163	-
[1657]	26/10/15	7,217	7,219	7,184	7,210	-106.0	-1.45	762	-
[1657]	26/10/14	7,314	7,316	7,299	7,316	+34.0	+0.47	1,097	-
[1657]	26/10/13	7,283	7,300	7,282	7,282	+7.0	+0.10	2,768	-
[1657]	26/10/09	7,259	7,275	7,257	7,275	+4.0	+0.06	1,608	-
[1657]	26/10/08	7,289	7,289	7,254	7,271	-50.0	-0.68	634	-
[1657]	26/10/07	7,321	7,338	7,301	7,321	-79.0	-1.07	913	-
[1657]	26/10/06	7,234	7,400	7,233	7,400	+206.0	+2.86	888	-
[1657]	26/10/05	7,200	7,225	7,194	7,194	+12.0	+0.17	1,274	-
[1657]	26/10/02	7,153	7,192	7,153	7,182	-43.0	-0.60	1,399	-
[1657]	26/10/01	7,178	7,226	7,175	7,225	+48.0	+0.67	807	-
[1657]	26/09/30	7,266	7,266	7,150	7,177	-3.0	-0.04	290	-
[1657]	26/09/29	7,193	7,201	7,180	7,180	-62.0	-0.86	895	-
[1657]	26/09/28	7,216	7,248	7,183	7,242	-3.0	-0.04	279	-
[1657]	26/09/25	7,258	7,270	7,245	7,245	+14.0	+0.19	248	-
[1657]	26/09/24	7,238	7,252	7,227	7,231	+32.0	+0.44	1,513	-
[1657]	26/09/18	7,175	7,200	7,114	7,199	+124.0	+1.75	839	-
[1657]	26/09/17	7,043	7,121	7,043	7,075	+22.0	+0.31	419	-
[1657]	26/09/16	7,039	7,071	7,039	7,053	+23.0	+0.33	671	-
[1657]	26/09/15	7,048	7,061	7,030	7,030	0	+0.00	2,326	-
[1657]	26/09/14	7,020	7,030	6,999	7,030	+4.0	+0.06	534	-
[1657]	26/09/11	7,041	7,041	7,020	7,026	-12.0	-0.17	274	-
[1657]	26/09/10	7,040	7,047	7,026	7,038	-9.0	-0.13	394	-
[1657]	26/09/09	7,055	7,089	7,046	7,047	-49.0	-0.69	5,069	-
[1657]	26/09/08	7,139	7,139	7,088	7,096	-126.0	-1.74	3,726	-
[1657]	26/09/07	7,242	7,261	7,208	7,222	-49.0	-0.67	791	-
[1657]	26/09/04	7,249	7,271	7,218	7,271	+39.0	+0.54	1,540	-
[1657]	26/09/03	7,316	7,316	7,227	7,232	-71.0	-0.97	921	-
[1657]	26/09/02	7,325	7,340	7,300	7,303	-80.0	-1.08	662	-
[1657]	26/09/01	7,376	7,390	7,357	7,383	+3.0	+0.04	1,112	-
[1657]	26/08/31	7,372	7,391	7,370	7,380	-24.0	-0.32	359	-
[1657]	26/08/28	7,373	7,412	7,373	7,404	+18.0	+0.24	244	-
[1657]	26/08/27	7,379	7,399	7,377	7,386	+46.0	+0.63	194	-
[1657]	26/08/26	7,349	7,356	7,338	7,340	-7.0	-0.10	365	-
[1657]	26/08/25	7,321	7,356	7,321	7,347	+12.0	+0.16	535	-
[1657]	26/08/24	7,340	7,340	7,316	7,335	+19.0	+0.26	368	-
[1657]	26/08/21	7,316	7,342	7,316	7,316	-39.0	-0.53	920	-
[1657]	26/08/20	7,328	7,357	7,324	7,355	+8.0	+0.11	282	-
[1657]	26/08/19	7,328	7,364	7,328	7,347	-44.0	-0.60	882	-
[1657]	26/08/18	7,393	7,414	7,390	7,391	-44.0	-0.59	490	-
[1657]	26/08/17	7,438	7,438	7,427	7,435	-3.0	-0.04	823	-
[1657]	26/08/14	7,430	7,448	7,430	7,438	+32.0	+0.43	556	-
[1657]	26/08/13	7,391	7,421	7,391	7,406	+16.0	+0.22	503	-
[1657]	26/08/12	7,356	7,398	7,356	7,390	+34.0	+0.46	882	-
[1657]	26/08/10	7,321	7,400	7,321	7,356	+34.0	+0.46	917	-
[1657]	26/08/07	7,314	7,329	7,296	7,322	+3.0	+0.04	416	-
[1657]	26/08/06	7,300	7,369	7,289	7,319	-33.0	-0.45	3,738	-
[1657]	26/08/05	7,369	7,369	7,332	7,352	+106.0	+1.46	557	-
[1657]	26/08/04	7,226	7,246	7,211	7,246	+119.0	+1.67	465	-
[1657]	26/08/03	7,199	7,199	7,067	7,127	-138.0	-1.90	1,397	-
[1657]	26/07/31	7,260	7,285	7,243	7,265	-7.0	-0.10	2,218	-
[1657]	26/07/30	7,259	7,292	7,254	7,272	-52.0	-0.71	1,356	-
[1657]	26/07/29	7,355	7,384	7,302	7,324	+9.0	+0.12	995	-
[1657]	26/07/28	7,333	7,333	7,302	7,315	-55.0	-0.75	695	-
[1657]	26/07/27	7,372	7,372	7,353	7,370	+60.0	+0.82	936	-
[1657]	26/07/24	7,318	7,327	7,297	7,310	-49.0	-0.67	2,424	-
[1657]	26/07/23	7,369	7,386	7,357	7,359	+9.0	+0.12	400	-
[1657]	26/07/22	7,359	7,367	7,348	7,350	+52.0	+0.71	423	-
[1657]	26/07/21	7,289	7,310	7,270	7,298	-16.0	-0.22	2,962	-
[1657]	26/07/17	7,350	7,350	7,290	7,314	-72	-0.97	1,166	-
[1657]	26/07/16	7,392	7,392	7,363	7,386	+31	+0.42	534	-
[1657]	26/07/15	7,362	7,367	7,349	7,355	+23	+0.31	671	-
[1657]	26/07/14	7,306	7,332	7,296	7,332	+14	+0.19	663	-
[1657]	26/07/13	7,348	7,348	7,308	7,318	+13	+0.18	825	-
[1657]	26/07/10	7,392	7,392	7,305	7,305	-26	-0.35	903	-
[1657]	26/07/09	7,316	7,331	7,298	7,331	+30	+0.41	280	-
[1657]	26/07/08	7,365	7,365	7,300	7,301	-35	-0.48	1,448	-
[1657]	26/07/07	7,350	7,353	7,318	7,336	+56	+0.77	294	-
[1657]	26/07/06	7,318	7,322	7,280	7,280	0	0.00	876	-
[1657]	26/07/03	7,283	7,290	7,263	7,280	-4	-0.05	1,423	-
[1657]	26/07/02	7,310	7,338	7,280	7,284	-21	-0.29	1,576	-
[1657]	26/07/01	7,289	7,323	7,263	7,305	+55	+0.76	1,335	-
[1657]	26/06/30	7,223	7,250	7,223	7,250	+64	+0.89	618	-
[1657]	26/06/29	7,196	7,196	7,153	7,186	+50	+0.70	1,965	-
[1657]	26/06/26	7,171	7,177	7,113	7,136	-53	-0.74	1,067	-
[1657]	26/06/25	7,181	7,189	7,165	7,189	+24	+0.33	965	-
[1657]	26/06/24	7,157	7,178	7,155	7,165	-21	-0.29	688	-
[1657]	26/06/23	7,248	7,256	7,186	7,186	-77	-1.06	733	-
[1657]	26/06/22	7,217	7,263	7,217	7,263	+33	+0.46	6,408	-
[1657]	26/06/19	7,255	7,269	7,216	7,230	+8	+0.11	548	-
[1657]	26/06/18	7,207	7,241	7,207	7,222	-38	-0.52	603	-
[1657]	26/06/17	7,250	7,260	7,239	7,260	+6	+0.08	478	-
[1657]	26/06/16	7,253	7,265	7,252	7,254	+18	+0.25	765	-
[1657]	26/06/15	7,251	7,287	7,217	7,236	+110	+1.54	941	-
[1657]	26/06/12	7,145	7,152	7,115	7,126	+96	+1.37	1,517	-
[1657]	26/06/11	6,988	7,046	6,973	7,030	-44	-0.62	1,447	-
[1657]	26/06/10	7,081	7,111	7,071	7,074	-56	-0.79	1,021	-
[1657]	26/06/09	7,094	7,140	7,086	7,130	+44	+0.62	523	-
[1657]	26/06/08	7,079	7,115	7,070	7,086	-143	-1.98	4,320	-
[1657]	26/06/05	7,236	7,245	7,212	7,229	+29	+0.40	1,291	-
[1657]	26/06/04	7,202	7,214	7,101	7,200	-67	-0.92	796	-
[1657]	26/06/03	7,270	7,288	7,267	7,267	+17	+0.23	1,201	-
[1657]	26/06/02	7,237	7,250	7,223	7,250	-8	-0.11	1,825	-
[1657]	26/06/01	7,230	7,258	7,230	7,258	+33	+0.46	1,453	-
[1657]	26/05/29	7,198	7,225	7,198	7,225	+58	+0.81	906	-
[1657]	26/05/28	7,189	7,199	7,145	7,167	-29	-0.40	464	-
[1657]	26/05/27	7,200	7,200	7,166	7,196	+23	+0.32	632	-
[1657]	26/05/26	7,171	7,192	7,171	7,173	-18	-0.25	1,133	-
[1657]	26/05/25	7,151	7,191	7,151	7,191	+64	+0.90	1,313	-
[1657]	26/05/22	7,111	7,135	7,094	7,127	+66.0	+0.93	861	-
[1657]	26/05/21	7,043	7,083	7,041	7,061	+72.0	+1.03	1,540	-
[1657]	26/05/20	7,000	7,009	6,981	6,989	-26.0	-0.37	329	-
[1657]	26/05/19	7,034	7,052	7,002	7,015	+28.0	+0.40	979	-
[1657]	26/05/18	7,040	7,040	6,973	6,987	-75.0	-1.06	2,152	-
[1657]	26/05/15	7,088	7,097	7,040	7,062	+23.0	+0.33	2,850	-
[1657]	26/05/14	7,052	7,053	7,028	7,039	+47.0	+0.67	436	-
[1657]	26/05/13	6,958	7,004	6,958	6,992	+31.0	+0.45	990	-
[1657]	26/05/12	6,993	7,000	6,950	6,961	+10.0	+0.14	4,109	-
[1657]	26/05/11	6,932	6,957	6,932	6,951	+19.0	+0.27	926	-
[1657]	26/05/08	6,901	6,932	6,901	6,932	+7.0	+0.10	722	-
[1657]	26/05/07	6,856	6,932	6,856	6,925	+77.0	+1.12	1,458	-
[1657]	26/05/01	6,810	6,859	6,810	6,848	-15.0	-0.22	625	-
[1657]	26/04/30	6,874	6,900	6,856	6,863	-11.0	-0.16	715	-
[1657]	26/04/28	6,888	6,900	6,868	6,874	+3.0	+0.04	563	-
[1657]	26/04/27	6,851	6,884	6,850	6,871	+22	+0.32	2,079	-
[1657]	26/04/24	6,873	6,873	6,842	6,849	+6	+0.09	319	-
[1657]	26/04/23	6,870	6,870	6,821	6,843	+3	+0.04	1,508	-
[1657]	26/04/22	6,864	6,864	6,836	6,840	-36	-0.52	1,302	-
[1657]	26/04/21	6,851	6,882	6,851	6,876	+54	+0.79	1,050	-
[1657]	26/04/20	6,823	6,839	6,815	6,822	+7	+0.10	3,342	-
[1657]	26/04/17	6,815	6,817	6,791	6,815	+25	+0.37	2,360	-
[1657]	26/04/16	6,789	6,790	6,775	6,790	+45	+0.67	568	-
[1657]	26/04/15	6,717	6,940	6,717	6,745	+66	+0.99	14,953	-
[1657]	26/04/14	6,650	6,691	6,650	6,679	+83	+1.26	2,700	-
[1657]	26/04/13	6,573	6,596	6,400	6,596	-16	-0.24	2,294	-
[1657]	26/04/10	6,600	6,625	6,600	6,612	+43	+0.65	790	-
[1657]	26/04/09	6,587	6,587	6,556	6,569	+6	+0.09	3,178	-
[1657]	26/04/08	6,541	6,575	6,528	6,563	+161	+2.51	6,325	-
[1657]	26/04/07	6,392	6,429	6,392	6,402	+6	+0.09	606	-
[1657]	26/04/06	6,412	6,412	6,368	6,396	+4	+0.06	9,728	-
[1657]	26/04/03	6,398	6,403	6,390	6,392	+92	+1.46	481	-
[1657]	26/04/02	6,345	6,371	6,295	6,300	-45	-0.71	385	-
[1657]	26/04/01	6,327	6,345	6,314	6,345	+133	+2.14	868	-
[1657]	26/03/31	6,130	6,236	6,130	6,212	+11	+0.18	879	-
[1657]	26/03/30	6,155	6,201	6,145	6,201	-115	-1.82	1,662	-
[1657]	26/03/27	6,303	6,317	6,286	6,316	-43	-0.68	556	-
[1657]	26/03/26	6,365	6,376	6,336	6,359	+8	+0.13	1,455	-
[1657]	26/03/25	6,341	6,373	6,338	6,351	+51	+0.81	968	-
[1657]	26/03/24	6,322	6,322	6,264	6,300	+67	+1.07	1,369	-
[1657]	26/03/23	6,246	6,272	6,229	6,233	-173	-2.70	2,989	-
[1657]	26/03/19	6,423	6,429	6,400	6,406	-99	-1.52	1,027	-
[1657]	26/03/18	6,461	6,510	6,461	6,505	+56	+0.87	1,644	-
[1657]	26/03/17	6,435	6,473	6,435	6,449	+17	+0.26	559	-
[1657]	26/03/16	6,433	6,455	6,430	6,432	-33	-0.51	1,940	-
[1657]	26/03/13	6,436	6,481	6,436	6,465	-9	-0.14	383	-
[1657]	26/03/12	6,485	6,493	6,457	6,474	-43	-0.66	562	-
[1657]	26/03/11	6,490	6,551	6,490	6,517	+37	+0.57	1,066	-
[1657]	26/03/10	6,468	6,484	6,460	6,480	+91	+1.42	2,966	-
[1657]	26/03/09	6,361	6,389	6,315	6,389	-151	-2.31	2,150	-
[1657]	26/03/06	6,519	6,552	6,519	6,540	+9	+0.14	1,393	-
[1657]	26/03/05	6,547	6,564	6,528	6,531	+57	+0.88	505	-
[1657]	26/03/04	6,513	6,527	6,469	6,474	-70	-1.07	2,191	-
[1657]	26/03/03	6,587	6,592	6,544	6,544	+7	+0.11	567	-
[1657]	26/03/02	6,536	6,554	6,507	6,537	-35	-0.53	2,865	-
[1657]	26/02/27	6,587	6,591	6,564	6,572	-39	-0.59	1,520	-
[1657]	26/02/26	6,617	6,630	6,601	6,611	+60	+0.92	11,685	-
[1657]	26/02/25	6,536	6,582	6,536	6,551	+52	+0.80	3,838	-
[1657]	26/02/24	6,473	6,515	6,473	6,499	-18	-0.28	1,129	-
[1657]	26/02/20	6,503	6,520	6,500	6,517	-7	-0.11	1,035	-
[1657]	26/02/19	6,483	6,528	6,483	6,524	+100	+1.56	1,626	-
[1657]	26/02/18	6,385	6,424	6,385	6,424	+71	+1.12	1,034	-
[1657]	26/02/17	6,420	6,420	6,343	6,353	-44	-0.69	3,666	-
[1657]	26/02/16	6,383	6,399	6,370	6,397	+27	+0.42	1,442	-
[1657]	26/02/13	6,379	6,395	6,357	6,370	-131	-2.02	2,731	-
[1657]	26/02/12	6,466	6,501	6,455	6,501	-65	-0.99	1,601	-
[1657]	26/02/10	6,612	6,613	6,554	6,566	-15	-0.23	3,546	-
[1657]	26/02/09	6,624	6,624	6,580	6,581	+102	+1.57	4,606	-
[1657]	26/02/06	6,482	6,482	6,405	6,479	-122	-1.85	2,716	-
[1657]	26/02/05	6,560	6,629	6,560	6,601	0	0.00	427	-
[1657]	26/02/04	6,546	6,611	6,546	6,601	-11	-0.17	1,032	-
[1657]	26/02/03	6,607	6,631	6,606	6,612	+151	+2.34	3,213	-
[1657]	26/02/02	6,540	6,553	6,452	6,461	-30	-0.46	3,154	-
[1657]	26/01/30	6,499	6,524	6,491	6,491	-40	-0.61	1,874	-
[1657]	26/01/29	6,532	6,533	6,496	6,531	-1	-0.02	1,355	-
[1657]	26/01/28	6,500	6,535	6,500	6,532	-26	-0.40	625	-
[1657]	26/01/27	6,537	6,563	6,523	6,558	+67	+1.03	2,418	-
[1657]	26/01/26	6,518	6,520	6,467	6,491	-188	-2.81	13,080	-
[1657]	26/01/23	6,642	6,679	6,642	6,679	+38	+0.57	22,086	-
[1657]	26/01/22	6,620	6,648	6,618	6,641	+84	+1.28	7,789	-
[1657]	26/01/21	6,526	6,557	6,526	6,557	-27	-0.41	2,054	-
[1657]	26/01/20	6,583	6,602	6,575	6,584	+2	+0.03	9,570	-
[1657]	26/01/19	6,616	6,616	6,550	6,582	-102	-1.53	2,941	-
[1657]	26/01/16	6,671	6,686	6,668	6,684	+23	+0.35	576	-
[1657]	26/01/15	6,692	6,692	6,648	6,661	-32	-0.48	7,439	-
[1657]	26/01/14	6,710	6,714	6,693	6,693	-12	-0.18	1,079	-
[1657]	26/01/13	6,665	6,705	6,651	6,705	+134	+2.04	1,715	-
[1657]	26/01/09	6,568	6,585	6,557	6,571	+38	+0.58	1,841	-
[1657]	26/01/08	6,563	6,568	6,530	6,533	-35	-0.53	615	-
[1657]	26/01/07	6,571	6,588	6,568	6,568	+31	+0.47	3,896	-
[1657]	26/01/06	6,530	6,544	6,530	6,537	+8	+0.12	1,106	-
[1657]	26/01/05	6,526	6,534	6,511	6,529	+26	+0.40	3,377	-
[1657]	25/12/30	6,501	6,518	6,499	6,503	-27	-0.41	786	-
[1657]	25/12/29	6,533	6,539	6,518	6,530	+3	+0.05	1,529	-
[1657]	25/12/26	6,500	6,540	6,500	6,527	+37	+0.57	7,337	-
[1657]	25/12/25	6,500	6,500	6,486	6,490	+10	+0.15	669	-
[1657]	25/12/24	6,505	6,507	6,480	6,480	+6	+0.09	3,113	-
[1657]	25/12/23	6,504	6,504	6,457	6,474	-12	-0.19	635	-
[1657]	25/12/22	6,479	6,501	6,470	6,486	+107	+1.68	1,714	-
[1657]	25/12/19	6,352	6,386	6,352	6,379	+42	+0.66	226	-
[1657]	25/12/18	6,312	6,337	6,309	6,337	-2	-0.03	662	-
[1657]	25/12/17	6,346	6,362	6,298	6,339	+21	+0.33	1,772	-
[1657]	25/12/16	6,375	6,391	6,316	6,318	-73	-1.14	2,414	-
[1657]	25/12/15	6,396	6,423	6,391	6,391	-71	-1.10	1,874	-
[1657]	25/12/12	6,436	6,471	6,436	6,462	+64	+1.00	1,146	-
[1657]	25/12/11	6,413	6,431	6,375	6,398	-33	-0.51	332	-
[1657]	25/12/10	6,420	6,438	6,415	6,431	+17	+0.27	1,130	-
[1657]	25/12/09	6,404	6,414	6,398	6,414	+16	+0.25	667	-
[1657]	25/12/08	6,400	6,402	6,383	6,398	+27	+0.42	1,501	-
[1657]	25/12/05	6,368	6,400	6,368	6,371	-15	-0.23	631	-
[1657]	25/12/04	6,383	6,395	6,368	6,386	+3	+0.05	489	-
[1657]	25/12/03	6,373	6,393	6,373	6,383	+33	+0.52	329	-
[1657]	25/12/02	6,348	6,364	6,338	6,350	+16	+0.25	392	-
[1657]	25/12/01	6,400	6,420	6,333	6,334	-42	-0.66	2,030	-
[1657]	25/11/28	6,389	6,400	6,344	6,376	+1	+0.02	499	-
[1657]	25/11/27	6,368	6,380	6,358	6,375	+35	+0.55	1,382	-
[1657]	25/11/26	6,313	6,340	6,300	6,340	+74	+1.18	713	-
[1657]	25/11/25	6,287	6,287	6,243	6,266	+84	+1.36	695	-
[1657]	25/11/21	6,182	6,201	6,173	6,182	-141	-2.23	1,393	-
[1657]	25/11/20	6,265	6,337	6,265	6,323	+158	+2.56	2,821	-
[1657]	25/11/19	6,169	6,179	6,147	6,165	-12	-0.19	1,819	-
[1657]	25/11/18	6,224	6,227	6,156	6,177	-85	-1.36	1,545	-
[1657]	25/11/17	6,247	6,270	6,233	6,262	+5	+0.08	1,440	-
[1657]	25/11/14	6,275	6,284	6,240	6,257	-114	-1.79	1,174	-
[1657]	25/11/13	6,346	6,377	6,341	6,371	+12	+0.19	2,672	-
[1657]	25/11/12	6,309	6,359	6,308	6,359	+70	+1.11	2,266	-
[1657]	25/11/11	6,286	6,308	6,286	6,289	+59	+0.95	757	-
[1657]	25/11/10	6,238	6,246	6,201	6,230	+50	+0.81	1,744	-
[1657]	25/11/07	6,172	6,180	6,131	6,180	-62	-0.99	1,241	-
[1657]	25/11/06	6,270	6,270	6,226	6,242	+33	+0.53	322	-
[1657]	25/11/05	6,198	6,209	6,130	6,209	-5	-0.08	7,429	-
[1657]	25/11/04	6,287	6,299	6,214	6,214	-85	-1.35	3,142	-
[1657]	25/10/31	6,302	6,313	6,295	6,299	0	0.00	2,248	-
[1657]	25/10/30	6,283	6,317	6,266	6,299	+12	+0.19	1,146	-
[1657]	25/10/29	6,275	6,287	6,232	6,287	+44	+0.70	1,686	-
[1657]	25/10/28	6,281	6,281	6,233	6,243	-31	-0.49	1,339	-
[1657]	25/10/27	6,258	6,282	6,252	6,274	+83	+1.34	1,008	-
[1657]	25/10/24	6,177	6,202	6,162	6,191	+56	+0.91	4,402	-
[1657]	25/10/23	6,099	6,140	6,094	6,135	-5	-0.08	3,260	-
[1657]	25/10/22	6,121	6,140	6,108	6,140	+20	+0.33	1,086	-
[1657]	25/10/21	6,091	6,120	6,075	6,120	+65	+1.07	1,980	-
[1657]	25/10/20	6,035	6,057	6,026	6,055	+114	+1.92	994	-
[1657]	25/10/17	5,978	5,988	5,941	5,941	-124	-2.04	1,215	-
[1657]	25/10/16	6,054	6,065	6,026	6,065	+16	+0.26	2,354	-
[1657]	25/10/15	6,045	6,058	6,040	6,049	+35	+0.58	504	-
[1657]	25/10/14	6,085	6,106	6,005	6,014	-162	-2.62	4,451	-
[1657]	25/10/10	6,181	6,186	6,161	6,176	-12	-0.19	686	-
[1657]	25/10/09	6,183	6,196	6,169	6,188	+54	+0.88	2,758	-
[1657]	25/10/08	6,100	6,151	6,100	6,134	+54	+0.89	3,811	-
[1657]	25/10/07	6,066	6,085	6,066	6,080	+16	+0.26	708	-
[1657]	25/10/06	6,035	6,080	6,030	6,064	+109	+1.83	3,283	-
[1657]	25/10/03	5,936	5,970	5,935	5,955	+20	+0.34	1,832	-
[1657]	25/10/02	5,912	5,937	5,912	5,935	+70	+1.19	1,147	-
[1657]	25/10/01	5,949	5,949	5,865	5,865	-49	-0.83	1,374	-
[1657]	25/09/30	5,926	5,935	5,912	5,914	-21	-0.35	573	-
[1657]	25/09/29	5,937	5,949	5,935	5,935	+5	+0.08	1,163	-
[1657]	25/09/26	5,920	5,930	5,909	5,930	+12	+0.20	518	-
[1657]	25/09/25	5,909	5,925	5,904	5,918	+17	+0.29	567	-
[1657]	25/09/24	5,890	5,901	5,877	5,901	+5	+0.08	1,514	-
[1657]	25/09/22	5,896	5,913	5,883	5,896	+27	+0.46	2,202	-
[1657]	25/09/19	5,866	5,893	5,857	5,869	+22	+0.38	1,246	-
[1657]	25/09/18	5,840	5,847	5,817	5,847	+38	+0.65	391	-
[1657]	25/09/17	5,807	5,849	5,796	5,809	-31	-0.53	1,386	-
[1657]	25/09/16	5,810	5,855	5,810	5,840	+23	+0.40	9,402	-
[1657]	25/09/12	5,800	5,829	5,800	5,817	+27	+0.47	861	-
[1657]	25/09/11	5,795	5,795	5,775	5,790	+8	+0.14	1,339	-
[1657]	25/09/10	5,771	5,782	5,766	5,782	+42	+0.73	873	-
[1657]	25/09/09	5,752	5,760	5,737	5,740	-24	-0.42	967	-
[1657]	25/09/08	5,784	5,790	5,764	5,764	-21	-0.36	1,408	-
[1657]	25/09/05	5,770	5,786	5,770	5,785	+52	+0.91	2,016	-