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
[1680]	26/10/30	8,295	8,295	8,216	8,260	-50.0	-0.60	550	-
[1680]	26/10/29	8,290	8,320	8,275	8,310	+4.0	+0.05	725	-
[1680]	26/10/28	8,307	8,313	8,295	8,306	+56.0	+0.68	357	-
[1680]	26/10/27	8,236	8,275	8,236	8,250	+82.0	+1.00	505	-
[1680]	26/10/26	8,162	8,182	8,155	8,168	-41.0	-0.50	860	-
[1680]	26/10/23	8,199	8,209	8,164	8,209	-32.0	-0.39	1,429	-
[1680]	26/10/22	8,333	8,345	8,241	8,241	-80.0	-0.96	976	-
[1680]	26/10/21	8,254	8,360	8,254	8,321	+37.0	+0.45	487	-
[1680]	26/10/20	8,323	8,327	8,284	8,284	-30.0	-0.36	1,593	-
[1680]	26/10/19	8,273	8,334	8,273	8,314	-34.0	-0.41	2,787	-
[1680]	26/10/16	8,311	8,348	8,311	8,348	+79.0	+0.96	92	-
[1680]	26/10/15	8,270	8,270	8,234	8,269	-125.0	-1.49	1,217	-
[1680]	26/10/14	8,391	8,400	8,380	8,394	+21.0	+0.25	1,122	-
[1680]	26/10/13	8,340	8,380	8,340	8,373	+33.0	+0.40	2,519	-
[1680]	26/10/09	8,310	8,340	8,310	8,340	+30.0	+0.36	578	-
[1680]	26/10/08	8,339	8,350	8,310	8,310	-70.0	-0.84	2,075	-
[1680]	26/10/07	8,380	8,420	8,380	8,380	+20.0	+0.24	1,844	-
[1680]	26/10/06	8,314	8,360	8,314	8,360	+94.0	+1.14	2,448	-
[1680]	26/10/05	8,279	8,296	8,266	8,266	+26.0	+0.32	1,513	-
[1680]	26/10/02	8,269	8,269	8,235	8,240	-36.0	-0.43	917	-
[1680]	26/10/01	8,246	8,300	8,232	8,276	+47.0	+0.57	702	-
[1680]	26/09/30	8,257	8,264	8,210	8,229	-21.0	-0.25	715	-
[1680]	26/09/29	8,302	8,302	8,232	8,250	-52.0	-0.63	6,195	-
[1680]	26/09/28	8,308	8,319	8,270	8,302	+11.0	+0.13	1,597	-
[1680]	26/09/25	8,300	8,341	8,291	8,291	+16.0	+0.19	6,149	-
[1680]	26/09/24	8,310	8,310	8,272	8,275	+32.0	+0.39	9,391	-
[1680]	26/09/18	8,187	8,260	8,164	8,243	+122.0	+1.50	595	-
[1680]	26/09/17	8,099	8,146	8,099	8,121	+31.0	+0.38	933	-
[1680]	26/09/16	8,076	8,099	8,076	8,090	+55.0	+0.68	351	-
[1680]	26/09/15	8,084	8,084	8,035	8,035	-24.0	-0.30	1,776	-
[1680]	26/09/14	8,070	8,070	8,005	8,059	+16.0	+0.20	2,626	-
[1680]	26/09/11	8,051	8,070	8,043	8,043	-27.0	-0.33	547	-
[1680]	26/09/10	8,079	8,079	8,060	8,070	-29.0	-0.36	106	-
[1680]	26/09/09	8,145	8,145	8,085	8,099	-49.0	-0.60	870	-
[1680]	26/09/08	8,194	8,194	8,130	8,148	-122.0	-1.48	1,037	-
[1680]	26/09/07	8,298	8,300	8,270	8,270	-35.0	-0.42	226	-
[1680]	26/09/04	8,279	8,322	8,261	8,305	+9.0	+0.11	1,435	-
[1680]	26/09/03	8,340	8,368	8,280	8,296	-80.0	-0.96	2,636	-
[1680]	26/09/02	8,421	8,421	8,370	8,376	-70.0	-0.83	1,859	-
[1680]	26/09/01	8,470	8,470	8,438	8,446	-42.0	-0.49	551	-
[1680]	26/08/31	8,437	8,488	8,437	8,488	-11.0	-0.13	740	-
[1680]	26/08/28	8,428	8,499	8,428	8,499	+37.0	+0.44	1,219	-
[1680]	26/08/27	8,474	8,490	8,452	8,462	+14.0	+0.17	385	-
[1680]	26/08/26	8,449	8,449	8,410	8,448	+21.0	+0.25	138	-
[1680]	26/08/25	8,405	8,449	8,401	8,427	+27.0	+0.32	957	-
[1680]	26/08/24	8,410	8,419	8,399	8,400	+2.0	+0.02	5,528	-
[1680]	26/08/21	8,399	8,405	8,376	8,398	-7.0	-0.08	460	-
[1680]	26/08/20	8,415	8,436	8,405	8,405	-14.0	-0.17	1,123	-
[1680]	26/08/19	8,406	8,448	8,406	8,419	-51.0	-0.60	422	-
[1680]	26/08/18	8,504	8,507	8,469	8,470	-61.0	-0.72	1,147	-
[1680]	26/08/17	8,550	8,550	8,509	8,531	-17.0	-0.20	5,886	-
[1680]	26/08/14	8,508	8,550	8,503	8,548	+58.0	+0.68	2,037	-
[1680]	26/08/13	8,488	8,499	8,478	8,490	+37.0	+0.44	469	-
[1680]	26/08/12	8,440	8,454	8,440	8,453	+33.0	+0.39	930	-
[1680]	26/08/10	8,383	8,449	8,383	8,420	+42.0	+0.50	2,041	-
[1680]	26/08/07	8,378	8,402	8,378	8,378	-2.0	-0.02	474	-
[1680]	26/08/06	8,375	8,383	8,358	8,380	-4.0	-0.05	249	-
[1680]	26/08/05	8,369	8,384	8,363	8,384	+140.0	+1.70	1,181	-
[1680]	26/08/04	8,238	8,250	8,222	8,244	+156.0	+1.93	1,161	-
[1680]	26/08/03	8,200	8,200	8,060	8,088	-193.0	-2.33	40,242	-
[1680]	26/07/31	8,277	8,298	8,250	8,281	+4.0	+0.05	713	-
[1680]	26/07/30	8,293	8,293	8,263	8,277	-58.0	-0.70	617	-
[1680]	26/07/29	8,407	8,419	8,330	8,335	+42.0	+0.51	4,157	-
[1680]	26/07/28	8,374	8,374	8,293	8,293	-89.0	-1.06	2,677	-
[1680]	26/07/27	8,422	8,422	8,377	8,382	+37.0	+0.44	824	-
[1680]	26/07/24	8,358	8,358	8,323	8,345	-64.0	-0.76	1,004	-
[1680]	26/07/23	8,400	8,409	8,386	8,409	+32.0	+0.38	930	-
[1680]	26/07/22	8,415	8,415	8,374	8,377	+77.0	+0.93	958	-
[1680]	26/07/21	8,310	8,329	8,270	8,300	-30.0	-0.36	2,270	-
[1680]	26/07/17	8,386	8,386	8,325	8,330	-75	-0.89	2,246	-
[1680]	26/07/16	8,390	8,429	8,390	8,405	+18	+0.21	1,199	-
[1680]	26/07/15	8,370	8,388	8,362	8,387	+47	+0.56	2,377	-
[1680]	26/07/14	8,355	8,355	8,303	8,340	-3	-0.04	9,447	-
[1680]	26/07/13	8,356	8,362	8,323	8,343	0	0.00	1,106	-
[1680]	26/07/10	8,388	8,388	8,343	8,343	+8	+0.10	208	-
[1680]	26/07/09	8,324	8,350	8,323	8,335	+16	+0.19	277	-
[1680]	26/07/08	8,324	8,369	8,319	8,319	-46	-0.55	6,397	-
[1680]	26/07/07	8,358	8,389	8,349	8,365	+38	+0.46	809	-
[1680]	26/07/06	8,350	8,350	8,312	8,327	+14	+0.17	551	-
[1680]	26/07/03	8,280	8,330	8,280	8,313	-9	-0.11	760	-
[1680]	26/07/02	8,325	8,325	8,296	8,322	+21	+0.25	975	-
[1680]	26/07/01	8,301	8,325	8,295	8,301	+31	+0.37	2,377	-
[1680]	26/06/30	8,225	8,270	8,225	8,270	+95	+1.16	4,442	-
[1680]	26/06/29	8,201	8,201	8,170	8,175	+56	+0.69	805	-
[1680]	26/06/26	8,158	8,158	8,101	8,119	-76	-0.93	336	-
[1680]	26/06/25	8,180	8,195	8,167	8,195	+15	+0.18	4,515	-
[1680]	26/06/24	8,153	8,195	8,151	8,180	-3	-0.04	5,326	-
[1680]	26/06/23	8,243	8,250	8,183	8,183	-75	-0.91	1,444	-
[1680]	26/06/22	8,201	8,258	8,201	8,258	+38	+0.46	4,519	-
[1680]	26/06/19	8,250	8,250	8,215	8,220	-3	-0.04	2,113	-
[1680]	26/06/18	8,237	8,245	8,216	8,223	-51	-0.62	542	-
[1680]	26/06/17	8,245	8,274	8,245	8,274	+11	+0.13	1,761	-
[1680]	26/06/16	8,267	8,287	8,260	8,263	+3	+0.04	721	-
[1680]	26/06/15	8,225	8,260	8,219	8,260	+153	+1.89	4,244	-
[1680]	26/06/12	8,155	8,155	8,107	8,107	+67	+0.83	1,648	-
[1680]	26/06/11	7,968	8,041	7,955	8,040	-27	-0.33	788	-
[1680]	26/06/10	8,081	8,094	8,063	8,067	-63	-0.77	310	-
[1680]	26/06/09	8,112	8,130	8,071	8,130	+29	+0.36	714	-
[1680]	26/06/08	8,100	8,127	8,070	8,101	-135	-1.64	1,488	-
[1680]	26/06/05	8,234	8,251	8,220	8,236	+39	+0.48	3,149	-
[1680]	26/06/04	8,210	8,220	8,197	8,197	-88	-1.06	3,605	-
[1680]	26/06/03	8,254	8,295	8,254	8,285	+48	+0.58	4,432	-
[1680]	26/06/02	8,230	8,242	8,218	8,237	-20	-0.24	2,278	-
[1680]	26/06/01	8,234	8,264	8,234	8,257	+37	+0.45	3,235	-
[1680]	26/05/29	8,205	8,237	8,204	8,220	+62	+0.76	4,227	-
[1680]	26/05/28	8,205	8,214	8,158	8,158	-47	-0.57	1,011	-
[1680]	26/05/27	8,183	8,205	8,169	8,205	+32	+0.39	3,806	-
[1680]	26/05/26	8,184	8,200	8,163	8,173	-27	-0.33	728	-
[1680]	26/05/25	8,160	8,200	8,154	8,200	+88	+1.08	4,553	-
[1680]	26/05/22	8,097	8,122	8,094	8,112	+63.0	+0.78	2,061	-
[1680]	26/05/21	8,018	8,065	8,018	8,049	+91.0	+1.14	2,947	-
[1680]	26/05/20	7,963	7,983	7,943	7,958	-44.0	-0.55	1,701	-
[1680]	26/05/19	8,009	8,018	7,976	8,002	+42.0	+0.53	851	-
[1680]	26/05/18	7,981	7,981	7,951	7,960	-91.0	-1.13	2,076	-
[1680]	26/05/15	8,077	8,093	8,026	8,051	+12.0	+0.15	1,474	-
[1680]	26/05/14	8,010	8,039	8,010	8,039	+73.0	+0.92	2,093	-
[1680]	26/05/13	7,927	7,977	7,927	7,966	+22.0	+0.28	860	-
[1680]	26/05/12	7,931	7,946	7,913	7,944	+34.0	+0.43	7,163	-
[1680]	26/05/11	7,886	7,910	7,886	7,910	+25.0	+0.32	3,650	-
[1680]	26/05/08	7,842	7,885	7,842	7,885	0	+0.00	501	-
[1680]	26/05/07	7,878	7,894	7,875	7,885	+96.0	+1.23	6,680	-
[1680]	26/05/01	7,798	7,808	7,789	7,789	-37.0	-0.47	1,730	-
[1680]	26/04/30	7,844	7,859	7,801	7,826	+13.0	+0.17	1,464	-
[1680]	26/04/28	7,847	7,854	7,813	7,813	-18.0	-0.23	438	-
[1680]	26/04/27	7,791	7,842	7,791	7,831	+21	+0.27	2,326	-
[1680]	26/04/24	7,816	7,845	7,795	7,810	+5	+0.06	1,634	-
[1680]	26/04/23	7,824	7,825	7,758	7,805	-19	-0.24	585	-
[1680]	26/04/22	7,821	7,824	7,798	7,824	-1	-0.01	887	-
[1680]	26/04/21	7,807	7,840	7,807	7,825	+57	+0.73	3,026	-
[1680]	26/04/20	7,762	7,788	7,759	7,768	+10	+0.13	1,685	-
[1680]	26/04/17	7,743	7,758	7,741	7,758	+19	+0.25	1,787	-
[1680]	26/04/16	7,727	7,742	7,719	7,739	+61	+0.79	1,878	-
[1680]	26/04/15	7,674	7,700	7,670	7,678	+79	+1.04	6,804	-
[1680]	26/04/14	7,606	7,614	7,599	7,599	+74	+0.98	1,984	-
[1680]	26/04/13	7,480	7,525	7,480	7,525	-24	-0.32	207	-
[1680]	26/04/10	7,515	7,549	7,515	7,549	+70	+0.94	7,890	-
[1680]	26/04/09	7,461	7,485	7,454	7,479	+1	+0.01	447	-
[1680]	26/04/08	7,455	7,479	7,450	7,478	+164	+2.24	3,852	-
[1680]	26/04/07	7,306	7,325	7,284	7,314	+38	+0.52	3,753	-
[1680]	26/04/06	7,231	7,290	7,201	7,276	+1	+0.01	2,416	-
[1680]	26/04/03	7,276	7,296	7,275	7,275	+115	+1.61	517	-
[1680]	26/04/02	7,282	7,282	7,160	7,160	-76	-1.05	9,465	-
[1680]	26/04/01	7,197	7,236	7,190	7,236	+152	+2.15	909	-
[1680]	26/03/31	7,033	7,098	7,014	7,084	+21	+0.30	1,042	-
[1680]	26/03/30	7,040	7,063	7,002	7,063	-127	-1.77	942	-
[1680]	26/03/27	7,201	7,201	7,155	7,190	-36	-0.50	248	-
[1680]	26/03/26	7,252	7,260	7,226	7,226	-26	-0.36	1,999	-
[1680]	26/03/25	7,220	7,271	7,220	7,252	+90	+1.26	1,556	-
[1680]	26/03/24	7,223	7,223	7,151	7,162	+45	+0.63	6,071	-
[1680]	26/03/23	7,124	7,153	7,105	7,117	-192	-2.63	2,223	-
[1680]	26/03/19	7,302	7,326	7,299	7,309	-115	-1.55	920	-
[1680]	26/03/18	7,385	7,424	7,382	7,424	+87	+1.19	1,467	-
[1680]	26/03/17	7,330	7,379	7,330	7,337	+15	+0.20	523	-
[1680]	26/03/16	7,334	7,347	7,321	7,322	-63	-0.85	285	-
[1680]	26/03/13	7,375	7,389	7,330	7,385	+7	+0.09	392	-
[1680]	26/03/12	7,401	7,401	7,358	7,378	-33	-0.45	1,662	-
[1680]	26/03/11	7,412	7,465	7,411	7,411	+41	+0.56	4,176	-
[1680]	26/03/10	7,367	7,398	7,358	7,370	+115	+1.59	2,466	-
[1680]	26/03/09	7,250	7,265	7,199	7,255	-218	-2.92	5,533	-
[1680]	26/03/06	7,441	7,473	7,423	7,473	+54	+0.73	1,191	-
[1680]	26/03/05	7,499	7,499	7,419	7,419	+44	+0.60	765	-
[1680]	26/03/04	7,421	7,440	7,372	7,375	-86	-1.15	1,906	-
[1680]	26/03/03	7,515	7,520	7,451	7,461	+15	+0.20	3,362	-
[1680]	26/03/02	7,432	7,453	7,415	7,446	-50	-0.67	3,968	-
[1680]	26/02/27	7,477	7,497	7,473	7,496	-44	-0.58	426	-
[1680]	26/02/26	7,527	7,544	7,522	7,540	+67	+0.90	2,472	-
[1680]	26/02/25	7,473	7,490	7,467	7,473	+72	+0.97	1,985	-
[1680]	26/02/24	7,375	7,421	7,375	7,401	-29	-0.39	749	-
[1680]	26/02/20	7,417	7,434	7,412	7,430	-10	-0.13	5,556	-
[1680]	26/02/19	7,404	7,440	7,404	7,440	+125	+1.71	1,493	-
[1680]	26/02/18	7,289	7,325	7,289	7,315	+84	+1.16	2,481	-
[1680]	26/02/17	7,298	7,306	7,230	7,231	-53	-0.73	1,942	-
[1680]	26/02/16	7,262	7,296	7,262	7,284	+22	+0.30	1,446	-
[1680]	26/02/13	7,271	7,287	7,248	7,262	-148	-2.00	1,973	-
[1680]	26/02/12	7,392	7,410	7,364	7,410	-83	-1.11	1,765	-
[1680]	26/02/10	7,515	7,530	7,481	7,493	-23	-0.31	2,187	-
[1680]	26/02/09	7,554	7,554	7,501	7,516	+132	+1.79	5,171	-
[1680]	26/02/06	7,365	7,384	7,299	7,384	-81	-1.09	1,905	-
[1680]	26/02/05	7,484	7,500	7,450	7,465	-20	-0.27	1,833	-
[1680]	26/02/04	7,452	7,485	7,448	7,485	-15	-0.20	12,713	-
[1680]	26/02/03	7,503	7,508	7,490	7,500	+190	+2.60	1,947	-
[1680]	26/02/02	7,410	7,425	7,310	7,310	-45	-0.61	3,789	-
[1680]	26/01/30	7,368	7,391	7,355	7,355	-36	-0.49	2,262	-
[1680]	26/01/29	7,382	7,400	7,369	7,391	-7	-0.09	1,875	-
[1680]	26/01/28	7,375	7,399	7,375	7,398	-40	-0.54	583	-
[1680]	26/01/27	7,403	7,438	7,393	7,438	+86	+1.17	858	-
[1680]	26/01/26	7,444	7,444	7,325	7,352	-216	-2.85	4,767	-
[1680]	26/01/23	7,536	7,572	7,536	7,568	+45	+0.60	2,627	-
[1680]	26/01/22	7,519	7,544	7,519	7,523	+80	+1.07	1,745	-
[1680]	26/01/21	7,412	7,443	7,412	7,443	-27	-0.36	1,355	-
[1680]	26/01/20	7,477	7,482	7,460	7,470	-12	-0.16	4,761	-
[1680]	26/01/19	7,488	7,493	7,418	7,482	-183	-2.39	2,656	-
[1680]	26/01/16	7,672	7,680	7,650	7,665	+10	+0.13	20,412	-
[1680]	26/01/15	7,640	7,660	7,632	7,655	-45	-0.58	1,469	-
[1680]	26/01/14	7,693	7,715	7,692	7,700	-5	-0.06	2,956	-
[1680]	26/01/13	7,627	7,705	7,627	7,705	+143	+1.89	5,153	-
[1680]	26/01/09	7,563	7,571	7,546	7,562	+57	+0.76	1,387	-
[1680]	26/01/08	7,531	7,560	7,501	7,505	-41	-0.54	1,266	-
[1680]	26/01/07	7,565	7,568	7,546	7,546	+31	+0.41	1,690	-
[1680]	26/01/06	7,520	7,522	7,505	7,515	+22	+0.29	3,407	-
[1680]	26/01/05	7,477	7,505	7,477	7,493	+24	+0.32	7,893	-
[1680]	25/12/30	7,470	7,479	7,461	7,469	-32	-0.43	602	-
[1680]	25/12/29	7,506	7,506	7,487	7,501	+16	+0.21	5,281	-
[1680]	25/12/26	7,490	7,511	7,476	7,485	-5	-0.07	3,893	-
[1680]	25/12/25	7,475	7,490	7,454	7,490	+50	+0.67	3,942	-
[1680]	25/12/24	7,468	7,475	7,439	7,440	+10	+0.13	11,267	-
[1680]	25/12/23	7,475	7,475	7,430	7,430	-32	-0.43	8,031	-
[1680]	25/12/22	7,470	7,484	7,459	7,462	+142	+1.94	7,955	-
[1680]	25/12/19	7,282	7,335	7,282	7,320	+48	+0.66	2,980	-
[1680]	25/12/18	7,251	7,289	7,251	7,272	-38	-0.52	2,299	-
[1680]	25/12/17	7,300	7,310	7,270	7,310	+27	+0.37	459	-
[1680]	25/12/16	7,340	7,340	7,274	7,283	-70	-0.95	1,055	-
[1680]	25/12/15	7,370	7,375	7,344	7,353	-87	-1.17	2,838	-
[1680]	25/12/12	7,413	7,440	7,413	7,440	+85	+1.16	2,649	-
[1680]	25/12/11	7,394	7,394	7,340	7,355	-51	-0.69	4,400	-
[1680]	25/12/10	7,400	7,406	7,387	7,406	+28	+0.38	1,905	-
[1680]	25/12/09	7,361	7,384	7,361	7,378	+11	+0.15	1,206	-
[1680]	25/12/08	7,348	7,367	7,348	7,367	+30	+0.41	1,839	-
[1680]	25/12/05	7,349	7,350	7,337	7,337	-13	-0.18	891	-
[1680]	25/12/04	7,326	7,350	7,322	7,350	+9	+0.12	4,947	-
[1680]	25/12/03	7,320	7,349	7,320	7,341	+28	+0.38	2,208	-
[1680]	25/12/02	7,313	7,330	7,300	7,313	+23	+0.32	19,968	-
[1680]	25/12/01	7,326	7,328	7,270	7,290	-70	-0.95	17,876	-
[1680]	25/11/28	7,324	7,360	7,320	7,360	+44	+0.60	2,225	-
[1680]	25/11/27	7,322	7,328	7,308	7,316	+32	+0.44	1,336	-
[1680]	25/11/26	7,249	7,289	7,249	7,284	+66	+0.91	5,861	-
[1680]	25/11/25	7,225	7,230	7,203	7,218	+130	+1.83	2,281	-
[1680]	25/11/21	7,102	7,126	7,088	7,088	-202	-2.77	9,492	-
[1680]	25/11/20	7,235	7,296	7,232	7,290	+205	+2.89	12,002	-
[1680]	25/11/19	7,111	7,111	7,070	7,085	-7	-0.10	4,823	-
[1680]	25/11/18	7,161	7,165	7,074	7,092	-128	-1.77	7,552	-
[1680]	25/11/17	7,190	7,220	7,187	7,220	+28	+0.39	2,075	-
[1680]	25/11/14	7,223	7,223	7,180	7,192	-149	-2.03	1,458	-
[1680]	25/11/13	7,274	7,341	7,274	7,341	+18	+0.25	548	-
[1680]	25/11/12	7,266	7,323	7,266	7,323	+89	+1.23	18,670	-
[1680]	25/11/11	7,248	7,265	7,234	7,234	+54	+0.75	2,904	-
[1680]	25/11/10	7,156	7,190	7,149	7,180	+70	+0.98	1,041	-
[1680]	25/11/07	7,090	7,110	7,070	7,110	-74	-1.03	7,179	-
[1680]	25/11/06	7,186	7,199	7,166	7,184	+54	+0.76	2,762	-
[1680]	25/11/05	7,140	7,140	7,058	7,130	-30	-0.42	2,678	-
[1680]	25/11/04	7,242	7,250	7,160	7,160	-90	-1.24	3,037	-
[1680]	25/10/31	7,265	7,267	7,246	7,250	+18	+0.25	743	-
[1680]	25/10/30	7,207	7,270	7,207	7,232	+7	+0.10	1,222	-
[1680]	25/10/29	7,220	7,235	7,185	7,225	+42	+0.58	398	-
[1680]	25/10/28	7,232	7,232	7,179	7,183	-42	-0.58	1,031	-
[1680]	25/10/27	7,205	7,229	7,190	7,225	+97	+1.36	2,979	-
[1680]	25/10/24	7,087	7,130	7,087	7,128	+77	+1.09	1,597	-
[1680]	25/10/23	7,013	7,068	7,013	7,051	-5	-0.07	899	-
[1680]	25/10/22	7,054	7,060	7,034	7,056	+22	+0.31	406	-
[1680]	25/10/21	7,015	7,036	7,010	7,034	+70	+1.01	2,340	-
[1680]	25/10/20	6,949	6,972	6,938	6,964	+125	+1.83	1,095	-
[1680]	25/10/17	6,878	6,888	6,837	6,839	-131	-1.88	2,130	-
[1680]	25/10/16	6,953	6,970	6,937	6,970	+9	+0.13	1,275	-
[1680]	25/10/15	6,991	6,991	6,951	6,961	+38	+0.55	2,742	-
[1680]	25/10/14	6,986	7,020	6,915	6,923	-190	-2.67	12,153	-
[1680]	25/10/10	7,108	7,118	7,091	7,113	-17	-0.24	1,324	-
[1680]	25/10/09	7,120	7,130	7,103	7,130	+74	+1.05	2,142	-
[1680]	25/10/08	7,047	7,093	7,047	7,056	+56	+0.80	1,956	-
[1680]	25/10/07	6,989	7,006	6,989	7,000	+12	+0.17	4,405	-
[1680]	25/10/06	6,956	6,996	6,952	6,988	+128	+1.87	6,430	-
[1680]	25/10/03	6,823	6,873	6,823	6,860	+37	+0.54	4,507	-
[1680]	25/10/02	6,820	6,835	6,817	6,823	+71	+1.05	51,353	-
[1680]	25/10/01	6,801	6,809	6,752	6,752	-48	-0.71	16,953	-
[1680]	25/09/30	6,821	6,822	6,800	6,800	-31	-0.45	997	-
[1680]	25/09/29	6,835	6,845	6,831	6,831	+23	+0.34	4,522	-
[1680]	25/09/26	6,824	6,825	6,800	6,808	-8	-0.12	489	-
[1680]	25/09/25	6,805	6,816	6,804	6,816	+18	+0.26	5,004	-
[1680]	25/09/24	6,784	6,800	6,770	6,798	+12	+0.18	1,199	-
[1680]	25/09/22	6,800	6,807	6,786	6,786	+29	+0.43	11,813	-
[1680]	25/09/19	6,778	6,785	6,743	6,757	+26	+0.39	3,143	-
[1680]	25/09/18	6,714	6,734	6,714	6,731	+52	+0.78	1,633	-
[1680]	25/09/17	6,684	6,695	6,675	6,679	-42	-0.62	2,130	-
[1680]	25/09/16	6,715	6,736	6,715	6,721	+11	+0.16	1,346	-
[1680]	25/09/12	6,677	6,718	6,666	6,710	+44	+0.66	1,797	-
[1680]	25/09/11	6,649	6,666	6,648	6,666	+17	+0.26	1,038	-
[1680]	25/09/10	6,650	6,659	6,645	6,649	+36	+0.54	1,075	-
[1680]	25/09/09	6,635	6,643	6,605	6,613	-36	-0.54	3,841	-
[1680]	25/09/08	6,654	6,670	6,639	6,649	-17	-0.26	2,743	-
[1680]	25/09/05	6,665	6,666	6,640	6,666	+65	+0.98	6,952	-