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
[7670]	26/10/29	1,255	1,268	1,250	1,262	+16.0	+1.28	4,800	12,696,126,464
[7670]	26/10/28	1,241	1,260	1,241	1,246	+18.0	+1.47	7,200	12,535,160,832
[7670]	26/10/27	1,220	1,231	1,203	1,228	+22.0	+1.82	6,700	12,354,075,648
[7670]	26/10/26	1,200	1,212	1,200	1,206	+8.0	+0.67	1,300	12,132,748,288
[7670]	26/10/23	1,220	1,220	1,198	1,198	-22.0	-1.80	3,400	12,052,265,984
[7670]	26/10/22	1,246	1,246	1,220	1,220	-5.0	-0.41	4,200	12,273,593,344
[7670]	26/10/21	1,228	1,228	1,222	1,225	+3.0	+0.25	2,600	12,323,894,272
[7670]	26/10/20	1,230	1,230	1,214	1,222	-3.0	-0.24	8,000	12,293,713,920
[7670]	26/10/19	1,211	1,225	1,211	1,225	+15.0	+1.24	4,200	12,323,894,272
[7670]	26/10/16	1,210	1,215	1,206	1,210	+12.0	+1.00	2,900	12,172,989,440
[7670]	26/10/15	1,201	1,214	1,192	1,198	-3.0	-0.25	4,700	12,052,265,984
[7670]	26/10/14	1,201	1,215	1,201	1,201	-6.0	-0.50	2,000	12,082,446,336
[7670]	26/10/13	1,206	1,215	1,193	1,207	+6.0	+0.50	3,600	12,142,809,088
[7670]	26/10/09	1,193	1,204	1,193	1,201	0	+0.00	2,300	12,082,446,336
[7670]	26/10/08	1,221	1,221	1,201	1,201	-20.0	-1.64	2,700	12,082,446,336
[7670]	26/10/07	1,221	1,229	1,221	1,221	-5.0	-0.41	900	12,283,653,120
[7670]	26/10/06	1,229	1,229	1,226	1,226	-1.0	-0.08	1,700	12,333,955,072
[7670]	26/10/05	1,225	1,228	1,213	1,227	+2.0	+0.16	1,400	12,344,014,848
[7670]	26/10/02	1,220	1,227	1,220	1,225	+6.0	+0.49	1,000	12,323,894,272
[7670]	26/10/01	1,221	1,221	1,212	1,219	-2.0	-0.16	1,100	12,263,532,544
[7670]	26/09/30	1,225	1,228	1,212	1,221	-4.0	-0.33	1,000	12,283,653,120
[7670]	26/09/29	1,218	1,226	1,208	1,225	+5.0	+0.41	3,800	12,323,894,272
[7670]	26/09/28	1,230	1,231	1,220	1,220	-10.0	-0.81	3,100	12,273,593,344
[7670]	26/09/25	1,229	1,231	1,214	1,230	+11.0	+0.90	4,500	12,374,196,224
[7670]	26/09/24	1,214	1,220	1,214	1,219	+3.0	+0.25	5,300	12,263,532,544
[7670]	26/09/18	1,201	1,216	1,200	1,216	+21.0	+1.76	5,400	12,233,351,168
[7670]	26/09/17	1,195	1,196	1,193	1,195	0	+0.00	4,500	12,022,084,608
[7670]	26/09/16	1,191	1,195	1,188	1,195	-3.0	-0.25	2,800	12,022,084,608
[7670]	26/09/15	1,185	1,199	1,185	1,198	+18.0	+1.53	3,300	12,052,265,984
[7670]	26/09/14	1,184	1,202	1,170	1,180	-34.0	-2.80	12,100	11,871,179,776
[7670]	26/09/11	1,230	1,230	1,206	1,214	-14.0	-1.14	2,300	12,213,230,592
[7670]	26/09/10	1,230	1,230	1,217	1,228	-2.0	-0.16	800	12,354,075,648
[7670]	26/09/09	1,222	1,230	1,200	1,230	+1.0	+0.08	4,000	12,374,196,224
[7670]	26/09/08	1,226	1,230	1,222	1,229	0	+0.00	3,500	12,364,135,424
[7670]	26/09/07	1,229	1,231	1,220	1,229	+9.0	+0.74	6,600	12,364,135,424
[7670]	26/09/04	1,233	1,244	1,220	1,220	-13.0	-1.05	7,100	12,273,593,344
[7670]	26/09/03	1,239	1,252	1,233	1,233	-3.0	-0.24	3,100	12,404,376,576
[7670]	26/09/02	1,266	1,266	1,236	1,236	-50.0	-3.89	4,900	12,434,557,952
[7670]	26/09/01	1,238	1,286	1,231	1,286	+48.0	+3.88	14,900	12,937,574,400
[7670]	26/08/31	1,235	1,239	1,231	1,238	+3.0	+0.24	2,900	12,454,678,528
[7670]	26/08/28	1,230	1,235	1,228	1,235	+2.0	+0.16	6,100	12,424,498,176
[7670]	26/08/27	1,233	1,234	1,226	1,233	+2.0	+0.16	2,400	12,404,376,576
[7670]	26/08/26	1,234	1,234	1,221	1,231	+10.0	+0.82	3,100	12,384,256,000
[7670]	26/08/25	1,224	1,225	1,221	1,221	-9.0	-0.73	1,400	12,283,653,120
[7670]	26/08/24	1,221	1,239	1,215	1,230	+39.0	+3.27	7,100	12,374,196,224
[7670]	26/08/21	1,216	1,216	1,191	1,191	-11.0	-0.92	6,600	11,981,843,456
[7670]	26/08/20	1,213	1,219	1,194	1,202	-17.0	-1.39	4,200	12,092,507,136
[7670]	26/08/19	1,197	1,219	1,194	1,219	+8.0	+0.66	4,300	12,263,532,544
[7670]	26/08/18	1,232	1,232	1,211	1,211	-26.0	-2.10	3,200	12,183,050,240
[7670]	26/08/17	1,206	1,237	1,200	1,237	+43.0	+3.60	16,100	12,444,618,752
[7670]	26/08/14	1,172	1,194	1,172	1,194	+23.0	+1.96	6,500	12,012,024,832
[7670]	26/08/13	1,180	1,185	1,171	1,171	-4.0	-0.34	5,500	11,780,636,672
[7670]	26/08/12	1,170	1,184	1,170	1,175	-3.0	-0.25	5,800	11,820,878,848
[7670]	26/08/10	1,200	1,203	1,175	1,178	-32.0	-2.64	15,600	11,851,059,200
[7670]	26/08/07	1,230	1,239	1,185	1,210	+1.0	+0.08	32,900	12,172,989,440
[7670]	26/08/06	1,100	1,209	1,072	1,209	+124.0	+11.43	62,100	12,162,929,664
[7670]	26/08/05	1,072	1,100	1,060	1,085	+19.0	+1.78	6,400	10,915,449,856
[7670]	26/08/04	1,060	1,066	1,060	1,066	+8.0	+0.76	1,300	10,724,302,848
[7670]	26/08/03	1,051	1,058	1,051	1,058	+7.0	+0.67	800	10,643,820,544
[7670]	26/07/31	1,061	1,061	1,051	1,051	-7.0	-0.66	1,400	10,573,398,016
[7670]	26/07/30	1,045	1,058	1,045	1,058	+5.0	+0.47	3,900	10,643,820,544
[7670]	26/07/29	1,060	1,062	1,053	1,053	-12.0	-1.13	5,600	10,593,518,592
[7670]	26/07/28	1,066	1,066	1,065	1,065	-1.0	-0.09	2,900	10,714,243,072
[7670]	26/07/27	1,082	1,083	1,066	1,066	-8.0	-0.74	2,400	10,724,302,848
[7670]	26/07/24	1,082	1,082	1,074	1,074	-8.0	-0.74	600	10,804,786,176
[7670]	26/07/23	1,113	1,113	1,073	1,082	-36.0	-3.22	11,500	10,885,268,480
[7670]	26/07/22	1,133	1,133	1,108	1,118	+13.0	+1.18	18,700	11,247,439,872
[7670]	26/07/21	1,095	1,105	1,076	1,105	+22.0	+2.03	20,800	11,116,655,616
[7670]	26/07/17	1,100	1,100	1,064	1,083	-14	-1.28	24,200	-
[7670]	26/07/16	1,062	1,097	1,061	1,097	+29	+2.72	6,000	-
[7670]	26/07/15	1,050	1,068	1,047	1,068	+18	+1.71	6,200	-
[7670]	26/07/14	1,045	1,050	1,040	1,050	+8	+0.77	3,500	-
[7670]	26/07/13	1,049	1,049	1,033	1,042	+1	+0.10	4,100	-
[7670]	26/07/10	1,028	1,050	1,028	1,041	+13	+1.26	6,100	-
[7670]	26/07/09	1,028	1,033	1,028	1,028	-4	-0.39	800	-
[7670]	26/07/08	1,043	1,043	1,028	1,032	-14	-1.34	3,300	-
[7670]	26/07/07	1,028	1,046	1,028	1,046	+12	+1.16	3,300	-
[7670]	26/07/06	1,036	1,036	1,034	1,034	0	0.00	3,800	-
[7670]	26/07/03	1,028	1,034	1,025	1,034	+6	+0.58	1,100	-
[7670]	26/07/02	1,034	1,034	1,028	1,028	-5	-0.48	5,300	-
[7670]	26/07/01	1,027	1,033	1,020	1,033	+22	+2.18	5,800	-
[7670]	26/06/30	1,010	1,023	1,010	1,011	+4	+0.40	8,300	-
[7670]	26/06/29	1,000	1,007	997	1,007	+5	+0.50	2,900	-
[7670]	26/06/26	1,006	1,006	999	1,002	-2	-0.20	2,400	-
[7670]	26/06/25	1,010	1,010	1,001	1,004	+4	+0.40	1,200	-
[7670]	26/06/24	999	1,001	997	1,000	+1	+0.10	1,500	-
[7670]	26/06/23	1,010	1,010	999	999	-9	-0.89	5,300	-
[7670]	26/06/22	1,008	1,008	1,002	1,008	+8	+0.80	4,700	-
[7670]	26/06/19	1,010	1,010	1,000	1,000	-8	-0.79	4,400	-
[7670]	26/06/18	1,008	1,008	1,006	1,008	0	0.00	4,500	-
[7670]	26/06/17	1,004	1,011	1,004	1,008	+7	+0.70	900	-
[7670]	26/06/16	995	1,005	995	1,001	-21	-2.05	6,800	-
[7670]	26/06/15	1,000	1,022	983	1,022	+35	+3.55	7,100	-
[7670]	26/06/12	996	1,007	985	987	-9	-0.90	4,600	-
[7670]	26/06/11	984	999	981	996	-3	-0.30	5,500	-
[7670]	26/06/10	997	1,001	977	999	+1	+0.10	5,600	-
[7670]	26/06/09	997	1,008	994	998	+2	+0.20	2,900	-
[7670]	26/06/08	1,009	1,009	996	996	-9	-0.90	3,300	-
[7670]	26/06/05	1,001	1,008	999	1,005	-1	-0.10	10,100	-
[7670]	26/06/04	1,008	1,009	1,006	1,006	-3	-0.30	1,300	-
[7670]	26/06/03	1,018	1,018	1,009	1,009	-7	-0.69	3,500	-
[7670]	26/06/02	1,029	1,029	1,012	1,016	-13	-1.26	1,400	-
[7670]	26/06/01	1,025	1,038	1,005	1,029	+7	+0.68	7,500	-
[7670]	26/05/29	1,041	1,043	1,011	1,022	-40	-3.77	19,400	-
[7670]	26/05/28	1,043	1,062	1,030	1,062	+15	+1.43	4,700	-
[7670]	26/05/27	1,054	1,060	1,047	1,047	+2	+0.19	1,900	-
[7670]	26/05/26	1,046	1,064	1,045	1,045	-4	-0.38	1,600	-
[7670]	26/05/25	1,046	1,060	1,046	1,049	-9	-0.85	6,300	-
[7670]	26/05/22	1,065	1,065	1,051	1,058	-2.0	-0.19	5,000	-
[7670]	26/05/21	1,060	1,060	1,050	1,060	+15.0	+1.44	4,500	-
[7670]	26/05/20	1,054	1,060	1,043	1,045	-1.0	-0.10	4,600	-
[7670]	26/05/19	1,029	1,050	1,026	1,046	+20.0	+1.95	6,200	-
[7670]	26/05/18	1,020	1,032	1,011	1,026	+6.0	+0.59	4,300	-
[7670]	26/05/15	1,046	1,046	1,020	1,020	-15.0	-1.45	7,700	-
[7670]	26/05/14	1,046	1,047	1,032	1,035	-11.0	-1.05	2,000	-
[7670]	26/05/13	1,032	1,047	1,028	1,046	+14.0	+1.36	2,000	-
[7670]	26/05/12	1,041	1,041	1,032	1,032	-2.0	-0.19	1,300	-
[7670]	26/05/11	1,040	1,040	1,030	1,034	-8.0	-0.77	3,300	-
[7670]	26/05/08	1,035	1,042	1,035	1,042	+7.0	+0.68	1,400	-
[7670]	26/05/07	1,035	1,053	1,035	1,035	-9.0	-0.86	2,100	-
[7670]	26/05/01	1,052	1,052	1,021	1,044	-1.0	-0.10	3,400	-
[7670]	26/04/30	1,045	1,045	1,045	1,045	-8.0	-0.76	400	-
[7670]	26/04/28	1,037	1,060	1,035	1,053	+12.0	+1.15	1,700	-
[7670]	26/04/27	1,050	1,050	1,037	1,041	+4	+0.39	1,600	-
[7670]	26/04/24	1,054	1,054	1,037	1,037	-17	-1.61	900	-
[7670]	26/04/23	1,052	1,054	1,048	1,054	-4	-0.38	2,100	-
[7670]	26/04/22	1,058	1,058	1,047	1,058	0	0.00	2,800	-
[7670]	26/04/21	1,060	1,060	1,048	1,058	+16	+1.54	4,700	-
[7670]	26/04/20	1,038	1,042	1,038	1,042	+9	+0.87	3,000	-
[7670]	26/04/17	1,041	1,041	1,033	1,033	-8	-0.77	3,800	-
[7670]	26/04/16	1,031	1,045	1,031	1,041	+10	+0.97	2,800	-
[7670]	26/04/15	1,041	1,041	1,024	1,031	-19	-1.81	5,200	-
[7670]	26/04/14	1,047	1,055	1,047	1,050	0	0.00	1,900	-
[7670]	26/04/13	1,053	1,053	1,038	1,050	+22	+2.14	3,300	-
[7670]	26/04/10	1,052	1,052	1,026	1,028	-13	-1.25	7,200	-
[7670]	26/04/09	1,055	1,055	1,037	1,041	-13	-1.23	700	-
[7670]	26/04/08	1,047	1,060	1,044	1,054	+22	+2.13	3,400	-
[7670]	26/04/07	1,047	1,048	1,032	1,032	-8	-0.77	3,700	-
[7670]	26/04/06	1,053	1,055	1,040	1,040	-16	-1.52	6,500	-
[7670]	26/04/03	1,047	1,064	1,047	1,056	+10	+0.96	900	-
[7670]	26/04/02	1,076	1,076	1,024	1,046	-9	-0.85	1,800	-
[7670]	26/04/01	1,076	1,076	1,050	1,055	+5	+0.48	8,700	-
[7670]	26/03/31	1,045	1,050	1,037	1,050	+5	+0.48	1,500	-
[7670]	26/03/30	1,021	1,045	1,020	1,045	-37	-3.42	4,700	-
[7670]	26/03/27	1,072	1,082	1,058	1,082	+10	+0.93	9,100	-
[7670]	26/03/26	1,094	1,094	1,048	1,072	-13	-1.20	5,300	-
[7670]	26/03/25	1,087	1,089	1,080	1,085	+26	+2.46	3,400	-
[7670]	26/03/24	1,090	1,090	1,047	1,059	-1	-0.09	7,900	-
[7670]	26/03/23	1,081	1,081	1,030	1,060	-39	-3.55	22,200	-
[7670]	26/03/19	1,100	1,102	1,085	1,099	-3	-0.27	7,100	-
[7670]	26/03/18	1,112	1,112	1,080	1,102	+6	+0.55	16,000	-
[7670]	26/03/17	1,104	1,128	1,081	1,096	+22	+2.05	13,400	-
[7670]	26/03/16	1,115	1,320	1,073	1,074	-47	-4.19	142,300	-
[7670]	26/03/13	1,122	1,122	1,102	1,121	+13	+1.17	3,900	-
[7670]	26/03/12	1,130	1,154	1,108	1,108	-22	-1.95	2,900	-
[7670]	26/03/11	1,130	1,134	1,130	1,130	-4	-0.35	2,500	-
[7670]	26/03/10	1,148	1,148	1,113	1,134	+16	+1.43	3,300	-
[7670]	26/03/09	1,102	1,118	1,102	1,118	-42	-3.62	3,200	-
[7670]	26/03/06	1,146	1,160	1,137	1,160	+22	+1.93	3,700	-
[7670]	26/03/05	1,099	1,155	1,099	1,138	+66	+6.16	5,100	-
[7670]	26/03/04	1,111	1,129	1,038	1,072	-60	-5.30	32,400	-
[7670]	26/03/03	1,208	1,208	1,121	1,132	-68	-5.67	17,900	-
[7670]	26/03/02	1,228	1,228	1,161	1,200	-40	-3.23	23,600	-
[7670]	26/02/27	1,239	1,243	1,235	1,240	0	0.00	1,600	-
[7670]	26/02/26	1,225	1,244	1,223	1,240	-10	-0.80	2,400	-
[7670]	26/02/25	1,260	1,260	1,220	1,250	-9	-0.71	8,300	-
[7670]	26/02/24	1,257	1,259	1,240	1,259	+19	+1.53	4,700	-
[7670]	26/02/20	1,252	1,258	1,209	1,240	-15	-1.20	5,700	-
[7670]	26/02/19	1,250	1,255	1,235	1,255	+6	+0.48	5,100	-
[7670]	26/02/18	1,250	1,250	1,244	1,249	-1	-0.08	2,000	-
[7670]	26/02/17	1,220	1,252	1,213	1,250	+10	+0.81	6,800	-
[7670]	26/02/16	1,218	1,240	1,217	1,240	+16	+1.31	1,900	-
[7670]	26/02/13	1,225	1,249	1,193	1,224	-25	-2.00	8,300	-
[7670]	26/02/12	1,216	1,249	1,216	1,249	+37	+3.05	12,600	-
[7670]	26/02/10	1,200	1,212	1,200	1,212	+12	+1.00	3,000	-
[7670]	26/02/09	1,200	1,200	1,190	1,200	+10	+0.84	5,000	-
[7670]	26/02/06	1,214	1,214	1,130	1,190	-21	-1.73	6,500	-
[7670]	26/02/05	1,214	1,239	1,185	1,211	0	0.00	7,700	-
[7670]	26/02/04	1,160	1,211	1,156	1,211	+49	+4.22	11,000	-
[7670]	26/02/03	1,131	1,162	1,131	1,162	+31	+2.74	7,500	-
[7670]	26/02/02	1,139	1,142	1,129	1,131	-6	-0.53	4,600	-
[7670]	26/01/30	1,150	1,150	1,100	1,137	-2	-0.18	11,700	-
[7670]	26/01/29	1,120	1,139	1,120	1,139	+19	+1.70	7,200	-
[7670]	26/01/28	1,100	1,130	1,099	1,120	+16	+1.45	9,100	-
[7670]	26/01/27	1,099	1,104	1,091	1,104	+10	+0.91	1,700	-
[7670]	26/01/26	1,100	1,110	1,094	1,094	-6	-0.55	6,700	-
[7670]	26/01/23	1,100	1,100	1,095	1,100	+3	+0.27	1,200	-
[7670]	26/01/22	1,100	1,100	1,097	1,097	+3	+0.27	4,200	-
[7670]	26/01/21	1,094	1,100	1,090	1,094	+5	+0.46	10,800	-
[7670]	26/01/20	1,085	1,093	1,077	1,089	+1	+0.09	13,700	-
[7670]	26/01/19	1,079	1,088	1,077	1,088	+13	+1.21	7,500	-
[7670]	26/01/16	1,066	1,079	1,065	1,075	+13	+1.22	8,800	-
[7670]	26/01/15	1,059	1,062	1,055	1,062	+7	+0.66	4,600	-
[7670]	26/01/14	1,055	1,066	1,055	1,055	0	0.00	4,200	-
[7670]	26/01/13	1,068	1,068	1,055	1,055	-8	-0.75	5,200	-
[7670]	26/01/09	1,064	1,064	1,050	1,063	+2	+0.19	6,200	-
[7670]	26/01/08	1,066	1,066	1,061	1,061	-5	-0.47	4,200	-
[7670]	26/01/07	1,067	1,067	1,063	1,066	-1	-0.09	4,100	-
[7670]	26/01/06	1,070	1,070	1,064	1,067	0	0.00	3,800	-
[7670]	26/01/05	1,070	1,070	1,063	1,067	+4	+0.38	2,900	-
[7670]	25/12/30	1,067	1,067	1,050	1,063	-4	-0.37	2,800	-
[7670]	25/12/29	1,066	1,067	1,053	1,067	+7	+0.66	4,800	-
[7670]	25/12/26	1,050	1,064	1,048	1,060	+10	+0.95	59,600	-
[7670]	25/12/25	1,069	1,069	1,047	1,050	-19	-1.78	14,200	-
[7670]	25/12/24	1,082	1,086	1,050	1,069	-16	-1.47	9,900	-
[7670]	25/12/23	1,090	1,090	1,072	1,085	+25	+2.36	9,100	-
[7670]	25/12/22	1,077	1,087	1,060	1,060	-35	-3.20	13,900	-
[7670]	25/12/19	1,078	1,095	1,078	1,095	+22	+2.05	11,000	-
[7670]	25/12/18	1,067	1,076	1,060	1,073	+13	+1.23	5,900	-
[7670]	25/12/17	1,056	1,066	1,056	1,060	+9	+0.86	2,800	-
[7670]	25/12/16	1,048	1,060	1,045	1,051	0	0.00	4,100	-
[7670]	25/12/15	1,056	1,056	1,039	1,051	+10	+0.96	4,500	-
[7670]	25/12/12	1,059	1,072	1,036	1,041	-6	-0.57	17,100	-
[7670]	25/12/11	1,038	1,047	1,028	1,047	+20	+1.95	11,300	-
[7670]	25/12/10	1,035	1,035	1,001	1,027	-2	-0.19	10,700	-
[7670]	25/12/09	1,014	1,042	1,014	1,029	+15	+1.48	11,600	-
[7670]	25/12/08	1,000	1,014	1,000	1,014	+14	+1.40	6,100	-
[7670]	25/12/05	1,000	1,000	997	1,000	0	0.00	3,200	-
[7670]	25/12/04	998	1,000	998	1,000	+7	+0.70	2,800	-
[7670]	25/12/03	990	996	990	993	-2	-0.20	3,300	-
[7670]	25/12/02	1,006	1,010	994	995	-5	-0.50	3,400	-
[7670]	25/12/01	1,012	1,012	995	1,000	-10	-0.99	6,500	-
[7670]	25/11/28	1,015	1,015	1,006	1,010	-4	-0.39	6,700	-
[7670]	25/11/27	1,009	1,014	1,009	1,014	+8	+0.80	700	-
[7670]	25/11/26	1,014	1,014	1,000	1,006	-1	-0.10	3,900	-
[7670]	25/11/25	1,005	1,010	992	1,007	+16	+1.61	13,000	-
[7670]	25/11/21	985	991	976	991	+14	+1.43	5,300	-
[7670]	25/11/20	985	989	977	977	-2	-0.20	12,600	-
[7670]	25/11/19	982	985	972	979	+12	+1.24	2,600	-
[7670]	25/11/18	983	991	967	967	-19	-1.93	11,400	-
[7670]	25/11/17	981	988	979	986	+9	+0.92	2,800	-
[7670]	25/11/14	990	998	975	977	-3	-0.31	9,900	-
[7670]	25/11/13	1,004	1,005	977	980	-20	-2.00	18,800	-
[7670]	25/11/12	1,003	1,004	1,000	1,000	0	0.00	2,200	-
[7670]	25/11/11	1,003	1,005	994	1,000	+6	+0.60	4,500	-
[7670]	25/11/10	1,000	1,005	994	994	+5	+0.51	10,900	-
[7670]	25/11/07	999	999	975	989	+18	+1.85	18,600	-
[7670]	25/11/06	970	976	970	971	+1	+0.10	1,500	-
[7670]	25/11/05	967	972	965	970	-1	-0.10	3,600	-
[7670]	25/11/04	972	982	971	971	-1	-0.10	3,700	-
[7670]	25/10/31	978	984	972	972	-13	-1.32	3,300	-
[7670]	25/10/30	970	985	970	985	+13	+1.34	2,600	-
[7670]	25/10/29	984	984	972	972	-16	-1.62	2,100	-
[7670]	25/10/28	989	989	986	988	-1	-0.10	1,800	-
[7670]	25/10/27	979	989	979	989	+11	+1.12	3,200	-
[7670]	25/10/24	984	988	978	978	-11	-1.11	2,300	-
[7670]	25/10/23	980	989	979	989	+7	+0.71	4,900	-
[7670]	25/10/22	989	989	979	982	+2	+0.20	6,700	-
[7670]	25/10/21	998	1,000	974	980	-10	-1.01	31,900	-
[7670]	25/10/20	982	996	979	990	+9	+0.92	28,100	-
[7670]	25/10/17	981	981	974	981	0	0.00	2,100	-
[7670]	25/10/16	975	983	973	981	+6	+0.62	9,200	-
[7670]	25/10/15	966	975	966	975	+1	+0.10	3,400	-
[7670]	25/10/14	969	975	967	974	0	0.00	5,000	-
[7670]	25/10/10	972	975	966	974	+4	+0.41	6,600	-
[7670]	25/10/09	971	972	965	970	+1	+0.10	6,800	-
[7670]	25/10/08	976	976	960	969	-6	-0.62	10,700	-
[7670]	25/10/07	974	978	966	975	+1	+0.10	3,500	-
[7670]	25/10/06	974	975	967	974	+1	+0.10	3,500	-
[7670]	25/10/03	976	976	965	973	-3	-0.31	1,900	-
[7670]	25/10/02	950	980	950	976	+27	+2.85	14,100	-
[7670]	25/10/01	982	984	949	949	-34	-3.46	14,500	-
[7670]	25/09/30	987	988	976	983	+1	+0.10	6,800	-
[7670]	25/09/29	978	986	976	982	-5	-0.51	3,000	-
[7670]	25/09/26	979	987	977	987	+13	+1.33	11,900	-
[7670]	25/09/25	979	979	974	974	-5	-0.51	2,100	-
[7670]	25/09/24	987	987	970	979	+4	+0.41	10,000	-
[7670]	25/09/22	968	978	968	975	+11	+1.14	7,700	-
[7670]	25/09/19	963	965	961	964	+3	+0.31	6,300	-
[7670]	25/09/18	954	964	954	961	+9	+0.95	7,200	-
[7670]	25/09/17	954	955	951	952	-2	-0.21	2,200	-
[7670]	25/09/16	954	955	950	954	+4	+0.42	4,700	-
[7670]	25/09/12	945	950	940	950	+5	+0.53	6,800	-
[7670]	25/09/11	948	952	942	945	-3	-0.32	4,400	-
[7670]	25/09/10	946	948	940	948	-5	-0.52	7,100	-
[7670]	25/09/09	955	958	946	953	+4	+0.42	6,900	-
[7670]	25/09/08	962	962	945	949	-3	-0.32	8,900	-
[7670]	25/09/05	953	957	952	952	0	0.00	2,700	-