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
[3670]	26/10/29	1,574	1,574	1,574	1,574	-2	-0.13	200	-
[3670]	26/10/28	1,580	1,580	1,573	1,576	-4	-0.25	1,100	-
[3670]	26/10/27	1,610	1,610	1,580	1,580	0	0.00	500	-
[3670]	26/10/26	1,611	1,611	1,575	1,580	+9	+0.57	600	-
[3670]	26/10/23	1,588	1,588	1,571	1,571	-17	-1.07	1,100	-
[3670]	26/10/22	1,588	1,588	1,588	1,588	+5	+0.32	400	-
[3670]	26/10/21	1,583	1,583	1,583	1,583	-4	-0.25	400	-
[3670]	26/10/20	1,586	1,589	1,586	1,587	-2	-0.13	2,000	-
[3670]	26/10/19	1,580	1,600	1,580	1,589	+22	+1.40	700	-
[3670]	26/10/16	1,567	1,567	1,567	1,567	0	0.00	400	-
[3670]	26/10/15	1,614	1,614	1,563	1,567	-21	-1.32	1,800	-
[3670]	26/10/14	1,624	1,624	1,588	1,588	-36	-2.22	2,500	-
[3670]	26/10/13	1,628	1,645	1,623	1,624	-4	-0.25	2,800	-
[3670]	26/10/09	1,621	1,636	1,621	1,628	-8	-0.49	2,300	-
[3670]	26/10/08	1,649	1,650	1,635	1,636	-14	-0.85	1,900	-
[3670]	26/10/07	1,650	1,699	1,645	1,650	0	0.00	3,100	-
[3670]	26/10/06	1,661	1,665	1,648	1,650	-14	-0.84	2,600	-
[3670]	26/10/05	1,652	1,664	1,646	1,664	+12	+0.73	1,400	-
[3670]	26/10/02	1,651	1,668	1,651	1,652	-7	-0.42	2,300	-
[3670]	26/10/01	1,701	1,701	1,659	1,659	-7	-0.42	3,000	-
[3670]	26/09/30	1,654	1,665	1,654	1,654	0	+0.00	2,700	1,981,167,872
[3670]	26/09/29	1,666	1,674	1,646	1,654	-22.0	-1.31	2,100	1,981,167,872
[3670]	26/09/28	1,685	1,685	1,675	1,676	-8.0	-0.48	1,000	2,007,519,488
[3670]	26/09/25	1,671	1,696	1,671	1,684	-27.0	-1.58	3,600	2,017,101,952
[3670]	26/09/24	1,700	1,711	1,700	1,711	-7.0	-0.41	600	2,049,442,688
[3670]	26/09/18	1,689	1,718	1,689	1,718	0	+0.00	1,500	2,057,827,328
[3670]	26/09/17	1,718	1,718	1,717	1,718	+40.0	+2.38	500	2,057,827,328
[3670]	26/09/16	1,740	1,740	1,678	1,678	-40.0	-2.33	2,300	2,009,915,136
[3670]	26/09/15	1,718	1,718	1,718	1,718	+21.0	+1.24	100	2,057,827,328
[3670]	26/09/14	1,695	1,718	1,695	1,697	-23.0	-1.34	700	2,032,673,408
[3670]	26/09/11	1,705	1,720	1,705	1,720	+25.0	+1.47	1,300	2,060,222,848
[3670]	26/09/10	1,738	1,738	1,652	1,695	-15.0	-0.88	4,500	2,030,277,760
[3670]	26/09/09	1,741	1,741	1,710	1,710	-39.0	-2.23	800	2,048,244,864
[3670]	26/09/08	1,749	1,750	1,743	1,749	-1.0	-0.06	600	2,094,959,232
[3670]	26/09/07	1,741	1,750	1,741	1,750	+15.0	+0.86	400	2,096,157,056
[3670]	26/09/04	1,741	1,741	1,735	1,735	+9.0	+0.52	500	2,078,189,952
[3670]	26/09/03	1,741	1,742	1,725	1,726	-7.0	-0.40	1,800	2,067,409,664
[3670]	26/09/02	1,732	1,781	1,732	1,733	+1.0	+0.06	600	2,075,794,304
[3670]	26/09/01	1,744	1,757	1,732	1,732	-25.0	-1.42	2,300	2,074,596,480
[3670]	26/08/31	1,737	1,757	1,737	1,757	0	+0.00	600	2,104,541,568
[3670]	26/08/28	1,787	1,792	1,757	1,757	-64.0	-3.51	500	2,104,541,568
[3670]	26/08/27	1,821	1,821	1,821	1,821	－	－	100	-
[3670]	26/08/26	－	－	－	1,750	－	－	0	-
[3670]	26/08/25	－	－	－	1,750	－	－	0	-
[3670]	26/08/24	－	－	－	1,750	－	－	0	-
[3670]	26/08/21	－	－	－	1,750	－	－	0	-
[3670]	26/08/20	－	－	－	1,750	－	－	0	-
[3670]	26/08/19	－	－	－	1,750	－	－	0	-
[3670]	26/08/18	1,751	1,751	1,750	1,750	-1	-0.06	600	-
[3670]	26/08/17	1,751	1,751	1,751	1,751	－	－	100	-
[3670]	26/08/14	－	－	－	1,750	－	－	0	-
[3670]	26/08/13	1,750	1,750	1,750	1,750	-10	-0.57	500	-
[3670]	26/08/12	1,760	1,760	1,760	1,760	+40	+2.33	200	-
[3670]	26/08/10	1,720	1,720	1,720	1,720	-1	-0.06	1,500	-
[3670]	26/08/07	1,760	1,760	1,721	1,721	-20	-1.15	500	-
[3670]	26/08/06	1,741	1,741	1,741	1,741	-4	-0.23	100	-
[3670]	26/08/05	1,745	1,745	1,745	1,745	+34	+1.99	100	-
[3670]	26/08/04	1,745	1,745	1,711	1,711	-29	-1.67	400	-
[3670]	26/08/03	1,740	1,740	1,740	1,740	－	－	100	-
[3670]	26/07/31	－	－	－	1,755	－	－	0	-
[3670]	26/07/30	－	－	－	1,755	－	－	0	-
[3670]	26/07/29	1,755	1,755	1,755	1,755	+10	+0.57	100	-
[3670]	26/07/28	1,745	1,745	1,745	1,745	+4	+0.23	100	-
[3670]	26/07/27	1,775	1,775	1,741	1,741	-44	-2.46	300	-
[3670]	26/07/24	1,740	1,785	1,740	1,785	+45	+2.59	600	-
[3670]	26/07/23	1,728	1,740	1,728	1,740	－	－	500	-
[3670]	26/07/22	－	－	－	1,731	－	－	0	-
[3670]	26/07/21	1,731	1,731	1,731	1,731	+1	+0.06	300	-
[3670]	26/07/17	1,731	1,732	1,722	1,730	－	－	900	-
[3670]	26/07/16	－	－	－	1,731	－	－	0	-
[3670]	26/07/15	1,750	1,750	1,731	1,731	－	－	200	-
[3670]	26/07/14	－	－	－	1,756	－	－	0	-
[3670]	26/07/13	1,756	1,756	1,756	1,756	+44	+2.57	100	-
[3670]	26/07/10	1,739	1,739	1,685	1,712	-13	-0.75	1,700	-
[3670]	26/07/09	1,725	1,725	1,725	1,725	－	－	100	-
[3670]	26/07/08	－	－	－	1,708	－	－	0	-
[3670]	26/07/07	1,708	1,708	1,708	1,708	－	－	200	-
[3670]	26/07/06	－	－	－	1,665	－	－	0	-
[3670]	26/07/03	－	－	－	1,665	－	－	0	-
[3670]	26/07/02	1,665	1,665	1,665	1,665	-86	-4.91	100	-
[3670]	26/07/01	1,711	1,751	1,711	1,751	－	－	500	-
[3670]	26/06/30	－	－	－	1,693	－	－	0	-
[3670]	26/06/29	1,693	1,693	1,693	1,693	+43	+2.61	500	-
[3670]	26/06/26	1,650	1,650	1,650	1,650	+17	+1.04	300	-
[3670]	26/06/25	1,671	1,671	1,633	1,633	－	－	200	-
[3670]	26/06/24	－	－	－	1,700	－	－	0	-
[3670]	26/06/23	1,735	1,839	1,700	1,700	+47	+2.84	2,400	-
[3670]	26/06/22	1,652	1,653	1,615	1,653	－	－	1,400	-
[3670]	26/06/19	－	－	－	1,710	－	－	0	-
[3670]	26/06/18	1,710	1,710	1,710	1,710	－	－	200	-
[3670]	26/06/17	－	－	－	1,711	－	－	0	-
[3670]	26/06/16	1,711	1,711	1,711	1,711	－	－	500	-
[3670]	26/06/15	－	－	－	1,690	－	－	0	-
[3670]	26/06/12	1,690	1,690	1,690	1,690	－	－	100	-
[3670]	26/06/11	－	－	－	1,625	－	－	0	-
[3670]	26/06/10	－	－	－	1,625	－	－	0	-
[3670]	26/06/09	1,630	1,630	1,625	1,625	-5	-0.31	300	-
[3670]	26/06/08	1,637	1,637	1,630	1,630	-18	-1.09	900	-
[3670]	26/06/05	1,647	1,648	1,647	1,648	+1	+0.06	1,700	-
[3670]	26/06/04	1,647	1,647	1,647	1,647	+24	+1.48	500	-
[3670]	26/06/03	1,623	1,623	1,623	1,623	+1	+0.06	300	-
[3670]	26/06/02	1,622	1,622	1,622	1,622	+1	+0.06	300	-
[3670]	26/06/01	1,621	1,621	1,621	1,621	-1	-0.06	1,000	-
[3670]	26/05/29	1,620	1,622	1,620	1,622	－	－	500	-
[3670]	26/05/28	－	－	－	1,630	－	－	0	-
[3670]	26/05/27	1,630	1,630	1,550	1,630	+11	+0.68	1,300	-
[3670]	26/05/26	1,619	1,619	1,619	1,619	－	－	200	-
[3670]	26/05/25	－	－	－	1,544	－	－	0	-
[3670]	26/05/22	1,586	1,586	1,531	1,545	-4.0	-0.26	3,900	-
[3670]	26/05/21	1,560	1,570	1,527	1,549	-3.0	-0.19	1,700	-
[3670]	26/05/20	1,540	1,571	1,540	1,552	+4.0	+0.26	4,300	-
[3670]	26/05/19	1,532	1,559	1,532	1,548	-6.0	-0.39	1,600	-
[3670]	26/05/18	1,568	1,569	1,533	1,554	+3.0	+0.19	1,500	-
[3670]	26/05/15	1,566	1,584	1,550	1,551	+6.0	+0.39	4,200	-
[3670]	26/05/14	1,615	1,630	1,503	1,545	-69.0	-4.28	21,600	-
[3670]	26/05/13	1,613	1,640	1,611	1,614	-5.0	-0.31	2,700	-
[3670]	26/05/12	1,617	1,629	1,617	1,619	+1.0	+0.06	1,200	-
[3670]	26/05/11	1,652	1,652	1,605	1,618	-22.0	-1.34	7,900	-
[3670]	26/05/08	1,640	1,658	1,640	1,640	0	+0.00	3,700	-
[3670]	26/05/07	1,661	1,672	1,635	1,640	-19.0	-1.15	12,800	-
[3670]	26/05/01	1,725	1,740	1,626	1,659	-141.0	-7.83	46,800	-
[3670]	26/04/30	1,802	1,809	1,800	1,800	-11.0	-0.61	2,200	-
[3670]	26/04/28	1,828	1,832	1,810	1,811	-13.0	-0.71	2,500	-
[3670]	26/04/27	1,827	1,827	1,804	1,824	+14	+0.77	3,100	-
[3670]	26/04/24	1,812	1,820	1,810	1,810	0	0.00	700	-
[3670]	26/04/23	1,818	1,822	1,810	1,810	-9	-0.49	2,100	-
[3670]	26/04/22	1,808	1,821	1,808	1,819	+9	+0.50	900	-
[3670]	26/04/21	1,815	1,815	1,810	1,810	+3	+0.17	800	-
[3670]	26/04/20	1,807	1,807	1,807	1,807	+6	+0.33	300	-
[3670]	26/04/17	1,810	1,816	1,801	1,801	+1	+0.06	1,100	-
[3670]	26/04/16	1,800	1,846	1,790	1,800	0	0.00	6,100	-
[3670]	26/04/15	1,793	1,810	1,791	1,800	+10	+0.56	2,800	-
[3670]	26/04/14	1,790	1,795	1,788	1,790	0	0.00	1,900	-
[3670]	26/04/13	1,823	1,823	1,790	1,790	-9	-0.50	5,800	-
[3670]	26/04/10	1,789	1,799	1,789	1,799	+13	+0.73	200	-
[3670]	26/04/09	1,796	1,820	1,786	1,786	-6	-0.33	5,700	-
[3670]	26/04/08	1,786	1,810	1,786	1,792	+9	+0.50	5,700	-
[3670]	26/04/07	1,788	1,799	1,775	1,783	-8	-0.45	6,600	-
[3670]	26/04/06	1,790	1,811	1,790	1,791	-13	-0.72	3,200	-
[3670]	26/04/03	1,790	1,804	1,775	1,804	+14	+0.78	6,700	-
[3670]	26/04/02	1,784	1,815	1,763	1,790	+8	+0.45	18,700	-
[3670]	26/04/01	1,904	1,904	1,754	1,782	-82	-4.40	22,500	-
[3670]	26/03/31	1,849	1,875	1,849	1,864	+12	+0.65	1,600	-
[3670]	26/03/30	1,812	1,875	1,812	1,852	-170	-8.41	16,200	-
[3670]	26/03/27	1,977	2,072	1,977	2,022	+47	+2.38	3,400	-
[3670]	26/03/26	2,010	2,010	1,965	1,975	-30	-1.50	2,600	-
[3670]	26/03/25	1,991	2,005	1,991	2,005	+21	+1.06	800	-
[3670]	26/03/24	2,010	2,010	1,964	1,984	-22	-1.10	5,900	-
[3670]	26/03/23	2,039	2,040	2,005	2,006	-55	-2.67	6,600	-
[3670]	26/03/19	2,068	2,075	2,061	2,061	-26	-1.25	2,600	-
[3670]	26/03/18	2,108	2,109	2,087	2,087	-52	-2.43	1,200	-
[3670]	26/03/17	2,067	2,139	2,067	2,139	+50	+2.39	2,500	-
[3670]	26/03/16	2,091	2,108	2,089	2,089	-2	-0.10	2,800	-
[3670]	26/03/13	2,093	2,096	2,091	2,091	-4	-0.19	1,100	-
[3670]	26/03/12	2,124	2,124	2,095	2,095	-31	-1.46	1,300	-
[3670]	26/03/11	2,122	2,126	2,103	2,126	+2	+0.09	1,400	-
[3670]	26/03/10	2,119	2,124	2,090	2,124	+54	+2.61	900	-
[3670]	26/03/09	2,062	2,070	2,050	2,070	-49	-2.31	4,000	-
[3670]	26/03/06	2,119	2,119	2,074	2,119	0	0.00	1,600	-
[3670]	26/03/05	2,062	2,124	2,062	2,119	+62	+3.01	800	-
[3670]	26/03/04	2,103	2,103	2,057	2,057	-46	-2.19	2,700	-
[3670]	26/03/03	2,107	2,150	2,103	2,103	-27	-1.27	2,300	-
[3670]	26/03/02	2,108	2,130	2,099	2,130	+6	+0.28	1,400	-
[3670]	26/02/27	2,130	2,130	2,124	2,124	+24	+1.14	500	-
[3670]	26/02/26	2,097	2,115	2,097	2,100	+10	+0.48	1,100	-
[3670]	26/02/25	2,149	2,149	2,090	2,090	-59	-2.75	3,100	-
[3670]	26/02/24	2,138	2,150	2,138	2,149	+31	+1.46	2,100	-
[3670]	26/02/20	2,141	2,141	2,118	2,118	+5	+0.24	1,000	-
[3670]	26/02/19	2,100	2,162	2,084	2,113	+29	+1.39	5,000	-
[3670]	26/02/18	2,040	2,088	2,037	2,084	+47	+2.31	4,100	-
[3670]	26/02/17	2,095	2,300	2,037	2,037	-58	-2.77	52,600	-
[3670]	26/02/16	2,108	2,140	2,091	2,095	0	0.00	3,400	-
[3670]	26/02/13	2,135	2,135	2,095	2,095	-51	-2.38	3,500	-
[3670]	26/02/12	2,170	2,170	2,140	2,146	+6	+0.28	16,400	-
[3670]	26/02/10	2,114	2,157	2,091	2,140	+42	+2.00	10,100	-
[3670]	26/02/09	2,090	2,121	2,071	2,098	+18	+0.87	4,800	-
[3670]	26/02/06	2,083	2,100	2,080	2,080	-19	-0.91	2,100	-
[3670]	26/02/05	2,080	2,099	2,080	2,099	+18	+0.86	500	-
[3670]	26/02/04	2,110	2,110	2,080	2,081	0	0.00	800	-
[3670]	26/02/03	2,099	2,108	2,081	2,081	-9	-0.43	3,300	-
[3670]	26/02/02	2,059	2,120	2,056	2,090	-50	-2.34	12,800	-
[3670]	26/01/30	2,126	2,142	2,126	2,140	+2	+0.09	1,400	-
[3670]	26/01/29	2,145	2,145	2,123	2,138	+23	+1.09	800	-
[3670]	26/01/28	2,115	2,115	2,115	2,115	+9	+0.43	800	-
[3670]	26/01/27	2,123	2,123	2,106	2,106	-14	-0.66	600	-
[3670]	26/01/26	2,105	2,120	2,103	2,120	-1	-0.05	1,700	-
[3670]	26/01/23	2,144	2,144	2,121	2,121	-23	-1.07	1,400	-
[3670]	26/01/22	2,115	2,150	2,113	2,144	+6	+0.28	1,500	-
[3670]	26/01/21	2,146	2,155	2,138	2,138	-17	-0.79	1,300	-
[3670]	26/01/20	2,160	2,160	2,150	2,155	-5	-0.23	1,200	-
[3670]	26/01/19	2,140	2,160	2,139	2,160	+29	+1.36	1,700	-
[3670]	26/01/16	2,135	2,135	2,116	2,131	+1	+0.05	1,300	-
[3670]	26/01/15	2,160	2,160	2,111	2,130	-30	-1.39	1,600	-
[3670]	26/01/14	2,177	2,179	2,120	2,160	+30	+1.41	2,900	-
[3670]	26/01/13	2,120	2,200	2,105	2,130	+41	+1.96	11,000	-
[3670]	26/01/09	2,080	2,101	2,079	2,089	+19	+0.92	2,900	-
[3670]	26/01/08	2,106	2,106	2,056	2,070	0	0.00	2,600	-
[3670]	26/01/07	2,062	2,095	2,061	2,070	0	0.00	1,600	-
[3670]	26/01/06	2,093	2,120	2,069	2,070	-10	-0.48	6,600	-
[3670]	26/01/05	2,065	2,093	2,050	2,080	+49	+2.41	5,200	-
[3670]	25/12/30	2,012	2,038	2,012	2,031	+19	+0.94	1,600	-
[3670]	25/12/29	2,021	2,076	2,012	2,012	-21	-1.03	7,000	-
[3670]	25/12/26	2,026	2,033	2,016	2,033	+16	+0.79	3,700	-
[3670]	25/12/25	2,031	2,032	2,008	2,017	-11	-0.54	4,900	-
[3670]	25/12/24	1,988	2,028	1,986	2,028	+33	+1.65	3,500	-
[3670]	25/12/23	1,998	1,998	1,983	1,995	+8	+0.40	4,900	-
[3670]	25/12/22	2,053	2,053	1,987	1,987	-63	-3.07	16,500	-
[3670]	25/12/19	2,065	2,072	2,021	2,050	-65	-3.07	18,300	-
[3670]	25/12/18	2,028	2,197	2,026	2,115	+167	+8.57	125,100	-
[3670]	25/12/17	1,947	1,948	1,930	1,948	+1	+0.05	1,700	-
[3670]	25/12/16	1,934	1,947	1,930	1,947	+2	+0.10	1,100	-
[3670]	25/12/15	1,930	1,945	1,922	1,945	+16	+0.83	1,500	-
[3670]	25/12/12	1,931	2,000	1,922	1,929	-6	-0.31	10,200	-
[3670]	25/12/11	1,942	1,942	1,930	1,935	-12	-0.62	1,100	-
[3670]	25/12/10	1,945	1,947	1,945	1,947	0	0.00	1,000	-
[3670]	25/12/09	1,950	1,955	1,947	1,947	-3	-0.15	2,100	-
[3670]	25/12/08	1,954	1,954	1,947	1,950	-4	-0.20	1,500	-
[3670]	25/12/05	1,949	1,956	1,948	1,954	-15	-0.76	1,000	-
[3670]	25/12/04	1,968	1,969	1,936	1,969	+9	+0.46	1,800	-
[3670]	25/12/03	1,951	1,960	1,925	1,960	+10	+0.51	4,900	-
[3670]	25/12/02	1,996	1,996	1,944	1,950	-30	-1.52	1,000	-
[3670]	25/12/01	1,969	1,980	1,963	1,980	+11	+0.56	1,900	-
[3670]	25/11/28	1,956	1,977	1,954	1,969	+13	+0.66	3,100	-
[3670]	25/11/27	1,950	1,990	1,950	1,956	+4	+0.20	2,200	-
[3670]	25/11/26	1,963	1,965	1,935	1,952	-10	-0.51	3,900	-
[3670]	25/11/25	1,971	1,971	1,961	1,962	-9	-0.46	1,100	-
[3670]	25/11/21	1,960	1,971	1,960	1,971	+7	+0.36	1,200	-
[3670]	25/11/20	1,965	1,965	1,964	1,964	-1	-0.05	1,200	-
[3670]	25/11/19	1,986	1,986	1,965	1,965	-21	-1.06	2,700	-
[3670]	25/11/18	1,986	2,002	1,951	1,986	-6	-0.30	3,500	-
[3670]	25/11/17	2,035	2,035	1,985	1,992	-38	-1.87	4,200	-
[3670]	25/11/14	2,077	2,085	2,030	2,030	-47	-2.26	4,700	-
[3670]	25/11/13	2,151	2,151	2,068	2,077	-74	-3.44	25,700	-
[3670]	25/11/12	2,081	2,151	2,081	2,151	+75	+3.61	17,500	-
[3670]	25/11/11	2,040	2,082	1,985	2,076	+41	+2.01	5,700	-
[3670]	25/11/10	2,096	2,098	2,035	2,035	-33	-1.60	4,700	-
[3670]	25/11/07	2,039	2,092	2,023	2,068	+57	+2.83	6,900	-
[3670]	25/11/06	1,980	2,095	1,978	2,011	+55	+2.81	8,500	-
[3670]	25/11/05	1,923	2,149	1,923	1,956	+33	+1.72	17,900	-
[3670]	25/11/04	1,920	1,940	1,916	1,923	-17	-0.88	1,100	-
[3670]	25/10/31	1,928	1,940	1,928	1,940	+11	+0.57	400	-
[3670]	25/10/30	1,937	1,937	1,929	1,929	-7	-0.36	400	-
[3670]	25/10/29	1,964	1,973	1,935	1,936	-28	-1.43	3,200	-
[3670]	25/10/28	2,009	2,009	1,954	1,964	-45	-2.24	2,600	-
[3670]	25/10/27	2,037	2,037	1,996	2,009	-13	-0.64	4,500	-
[3670]	25/10/24	2,033	2,033	2,021	2,022	-11	-0.54	1,800	-
[3670]	25/10/23	2,041	2,041	2,021	2,033	-8	-0.39	900	-
[3670]	25/10/22	2,025	2,048	2,025	2,041	+16	+0.79	1,200	-
[3670]	25/10/21	2,042	2,043	2,025	2,025	-17	-0.83	2,400	-
[3670]	25/10/20	2,022	2,042	2,015	2,042	+20	+0.99	5,400	-
[3670]	25/10/17	2,038	2,038	2,022	2,022	-20	-0.98	1,600	-
[3670]	25/10/16	2,060	2,060	2,025	2,042	-33	-1.59	2,100	-
[3670]	25/10/15	2,076	2,077	2,035	2,075	-5	-0.24	1,900	-
[3670]	25/10/14	2,068	2,090	2,068	2,080	-38	-1.79	900	-
[3670]	25/10/10	2,085	2,118	2,060	2,118	+2	+0.09	1,800	-
[3670]	25/10/09	2,101	2,116	2,097	2,116	0	0.00	1,400	-
[3670]	25/10/08	2,117	2,117	2,073	2,116	-5	-0.24	600	-
[3670]	25/10/07	2,065	2,121	2,065	2,121	+44	+2.12	1,300	-
[3670]	25/10/06	2,080	2,130	2,036	2,077	-3	-0.14	4,800	-
[3670]	25/10/03	2,085	2,090	2,080	2,080	-3	-0.14	1,300	-
[3670]	25/10/02	2,101	2,101	2,083	2,083	-18	-0.86	300	-
[3670]	25/10/01	2,105	2,105	2,101	2,101	-7	-0.33	1,600	-
[3670]	25/09/30	2,118	2,118	2,108	2,108	-10	-0.47	500	-
[3670]	25/09/29	2,118	2,118	2,118	2,118	+3	+0.14	300	-
[3670]	25/09/26	2,132	2,140	2,107	2,115	-30	-1.40	4,500	-
[3670]	25/09/25	2,137	2,147	2,137	2,145	-42	-1.92	1,200	-
[3670]	25/09/24	2,157	2,187	2,140	2,187	+28	+1.30	1,100	-
[3670]	25/09/22	2,145	2,195	2,145	2,159	+14	+0.65	1,000	-
[3670]	25/09/19	2,188	2,188	2,145	2,145	-52	-2.37	4,200	-
[3670]	25/09/18	2,206	2,206	2,187	2,197	-7	-0.32	6,800	-
[3670]	25/09/17	2,223	2,225	2,200	2,204	-19	-0.85	2,500	-
[3670]	25/09/16	2,262	2,290	2,223	2,223	-50	-2.20	4,700	-
[3670]	25/09/12	2,280	2,284	2,242	2,273	-7	-0.31	3,300	-
[3670]	25/09/11	2,290	2,350	2,280	2,280	-10	-0.44	10,100	-
[3670]	25/09/10	2,209	2,290	2,198	2,290	+75	+3.39	3,500	-
[3670]	25/09/09	2,265	2,290	2,212	2,215	-37	-1.64	4,100	-
[3670]	25/09/08	2,186	2,285	2,186	2,252	+72	+3.30	7,700	-
[3670]	25/09/05	2,187	2,188	2,175	2,180	-4	-0.18	1,900	-