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
[7804]	26/10/29	2,214	2,356	2,157	2,316	-235.0	-9.21	51,700	5,397,648,896
[7804]	26/10/28	2,493	2,600	2,450	2,551	-13.0	-0.51	20,300	5,945,337,856
[7804]	26/10/27	2,561	2,592	2,545	2,564	-31.0	-1.19	7,100	5,975,635,456
[7804]	26/10/26	2,551	2,600	2,543	2,595	+43.0	+1.68	7,300	6,047,883,776
[7804]	26/10/23	2,540	2,559	2,520	2,552	-20.0	-0.78	4,700	5,947,668,480
[7804]	26/10/22	2,560	2,579	2,545	2,572	+3.0	+0.12	4,700	5,994,279,936
[7804]	26/10/21	2,553	2,569	2,550	2,569	+3.0	+0.12	3,000	5,987,288,064
[7804]	26/10/20	2,563	2,579	2,535	2,566	+1.0	+0.04	4,200	5,980,296,704
[7804]	26/10/19	2,555	2,570	2,524	2,565	+20.0	+0.79	7,700	5,977,966,080
[7804]	26/10/16	2,544	2,566	2,540	2,545	-14.0	-0.55	4,700	5,931,354,112
[7804]	26/10/15	2,562	2,570	2,550	2,559	-5.0	-0.20	4,300	5,963,982,336
[7804]	26/10/14	2,550	2,574	2,550	2,564	-8.0	-0.31	3,400	5,975,635,456
[7804]	26/10/13	2,540	2,572	2,540	2,572	+15.0	+0.59	5,800	5,994,279,936
[7804]	26/10/09	2,575	2,575	2,545	2,557	-19.0	-0.74	104,800	5,959,321,088
[7804]	26/10/08	2,562	2,579	2,562	2,576	+14.0	+0.55	3,600	6,003,602,432
[7804]	26/10/07	2,567	2,580	2,555	2,562	+10.0	+0.39	5,700	5,970,974,208
[7804]	26/10/06	2,580	2,580	2,543	2,552	-33.0	-1.28	10,500	5,947,668,480
[7804]	26/10/05	2,570	2,586	2,564	2,585	+20.0	+0.78	5,200	6,024,577,536
[7804]	26/10/02	2,548	2,568	2,548	2,565	+42.0	+1.66	3,800	5,977,966,080
[7804]	26/10/01	2,510	2,550	2,505	2,523	+13.0	+0.52	6,000	5,880,080,896
[7804]	26/09/30	2,468	2,665	2,461	2,510	+42.0	+1.70	21,400	5,849,783,296
[7804]	26/09/29	2,444	2,475	2,439	2,468	+23.0	+0.94	10,100	5,751,898,624
[7804]	26/09/28	2,429	2,445	2,429	2,445	+25.0	+1.03	5,600	5,698,294,784
[7804]	26/09/25	2,408	2,423	2,408	2,420	+14.0	+0.58	7,200	5,640,030,208
[7804]	26/09/24	2,405	2,409	2,403	2,406	+1.0	+0.04	4,700	5,607,401,984
[7804]	26/09/18	2,408	2,415	2,402	2,405	-3.0	-0.12	3,100	5,605,071,360
[7804]	26/09/17	2,404	2,410	2,385	2,408	+24.0	+1.01	2,900	5,612,063,232
[7804]	26/09/16	2,399	2,399	2,381	2,384	-12.0	-0.50	1,900	5,556,128,768
[7804]	26/09/15	2,400	2,408	2,381	2,396	-8.0	-0.33	2,900	5,584,096,256
[7804]	26/09/14	2,415	2,415	2,380	2,404	+1.0	+0.04	1,300	5,602,740,736
[7804]	26/09/11	2,395	2,403	2,366	2,403	-11.0	-0.46	3,300	5,600,410,112
[7804]	26/09/10	2,420	2,428	2,389	2,414	+25.0	+1.05	6,800	5,625,322,496
[7804]	26/09/09	2,371	2,390	2,363	2,389	+9.0	+0.38	4,100	5,567,065,088
[7804]	26/09/08	2,367	2,380	2,362	2,380	-2.0	-0.08	1,400	5,546,092,544
[7804]	26/09/07	2,382	2,388	2,375	2,382	0	+0.00	2,100	5,550,753,280
[7804]	26/09/04	2,381	2,382	2,359	2,382	+2.0	+0.08	1,100	5,550,753,280
[7804]	26/09/03	2,379	2,380	2,369	2,380	+1.0	+0.04	600	5,546,092,544
[7804]	26/09/02	2,385	2,385	2,355	2,379	-6.0	-0.25	2,000	5,543,762,432
[7804]	26/09/01	2,384	2,386	2,360	2,385	+13.0	+0.55	3,300	5,557,744,128
[7804]	26/08/31	2,368	2,372	2,353	2,372	+19.0	+0.81	1,900	5,527,450,112
[7804]	26/08/28	2,337	2,366	2,337	2,353	+17.0	+0.73	4,700	5,483,174,912
[7804]	26/08/27	2,330	2,336	2,330	2,336	-1.0	-0.04	1,300	5,443,559,936
[7804]	26/08/26	2,339	2,339	2,320	2,337	-1.0	-0.04	1,400	5,445,890,048
[7804]	26/08/25	2,332	2,343	2,290	2,338	+12.0	+0.52	3,500	5,448,220,160
[7804]	26/08/24	2,322	2,342	2,316	2,326	+8.0	+0.35	3,000	5,420,256,768
[7804]	26/08/21	2,308	2,320	2,308	2,318	+10.0	+0.43	900	5,401,614,336
[7804]	26/08/20	2,331	2,331	2,304	2,308	+8.0	+0.35	700	5,378,311,680
[7804]	26/08/19	2,310	2,310	2,283	2,300	-34.0	-1.46	2,000	5,359,669,248
[7804]	26/08/18	2,335	2,335	2,320	2,334	0	+0.00	700	5,438,899,200
[7804]	26/08/17	2,350	2,350	2,323	2,334	+7	+0.30	1,700	-
[7804]	26/08/14	2,315	2,327	2,310	2,327	+26	+1.13	1,000	-
[7804]	26/08/13	2,316	2,322	2,299	2,301	+7	+0.31	1,500	-
[7804]	26/08/12	2,272	2,294	2,271	2,294	+29	+1.28	1,800	-
[7804]	26/08/10	2,310	2,314	2,262	2,265	+5	+0.22	2,900	-
[7804]	26/08/07	2,262	2,262	2,250	2,260	-2	-0.09	900	-
[7804]	26/08/06	2,279	2,279	2,262	2,262	-15	-0.66	1,100	-
[7804]	26/08/05	2,273	2,279	2,270	2,277	+4	+0.18	1,200	-
[7804]	26/08/04	2,259	2,273	2,246	2,273	+15	+0.66	1,300	-
[7804]	26/08/03	2,276	2,276	2,247	2,258	0	0.00	3,000	-
[7804]	26/07/31	2,329	2,329	2,246	2,258	-59	-2.55	2,100	-
[7804]	26/07/30	2,297	2,330	2,271	2,317	+48	+2.12	3,300	-
[7804]	26/07/29	2,266	2,280	2,230	2,269	+3	+0.13	2,300	-
[7804]	26/07/28	2,266	2,266	2,264	2,266	+36	+1.61	1,700	-
[7804]	26/07/27	2,218	2,230	2,203	2,230	+13	+0.59	3,400	-
[7804]	26/07/24	2,202	2,217	2,200	2,217	+9	+0.41	600	-
[7804]	26/07/23	2,207	2,228	2,200	2,208	+2	+0.09	1,700	-
[7804]	26/07/22	2,203	2,230	2,200	2,206	+3	+0.14	1,700	-
[7804]	26/07/21	2,222	2,222	2,203	2,203	-28	-1.26	2,000	-
[7804]	26/07/17	2,222	2,231	2,210	2,231	-16	-0.71	1,100	-
[7804]	26/07/16	2,228	2,247	2,224	2,247	-31	-1.36	1,200	-
[7804]	26/07/15	2,191	2,278	2,191	2,278	+77	+3.50	2,400	-
[7804]	26/07/14	2,184	2,201	2,184	2,201	+17	+0.78	1,300	-
[7804]	26/07/13	2,185	2,198	2,184	2,184	-13	-0.59	1,900	-
[7804]	26/07/10	2,226	2,233	2,178	2,197	-23	-1.04	2,700	-
[7804]	26/07/09	2,280	2,280	2,200	2,220	-37	-1.64	2,200	-
[7804]	26/07/08	2,255	2,257	2,255	2,257	+2	+0.09	400	-
[7804]	26/07/07	2,255	2,260	2,255	2,255	0	0.00	500	-
[7804]	26/07/06	2,250	2,255	2,246	2,255	+5	+0.22	1,400	-
[7804]	26/07/03	2,238	2,251	2,216	2,250	+12	+0.54	1,500	-
[7804]	26/07/02	2,237	2,238	2,216	2,238	+1	+0.04	2,300	-
[7804]	26/07/01	2,220	2,240	2,220	2,237	+5	+0.22	800	-
[7804]	26/06/30	2,227	2,250	2,215	2,232	-8	-0.36	1,000	-
[7804]	26/06/29	2,229	2,240	2,212	2,240	+11	+0.49	800	-
[7804]	26/06/26	2,223	2,229	2,194	2,229	+37	+1.69	3,800	-
[7804]	26/06/25	2,170	2,192	2,165	2,192	+33	+1.53	900	-
[7804]	26/06/24	2,158	2,159	2,158	2,159	+32	+1.50	400	-
[7804]	26/06/23	2,126	2,189	2,126	2,127	-1	-0.05	2,100	-
[7804]	26/06/22	2,120	2,129	2,120	2,128	+9	+0.42	1,500	-
[7804]	26/06/19	2,127	2,166	2,112	2,119	-21	-0.98	3,300	-
[7804]	26/06/18	2,151	2,169	2,121	2,140	-30	-1.38	3,600	-
[7804]	26/06/17	2,225	2,238	2,170	2,170	-62	-2.78	3,900	-
[7804]	26/06/16	2,230	2,232	2,223	2,232	+2	+0.09	400	-
[7804]	26/06/15	2,240	2,262	2,216	2,230	-9	-0.40	2,300	-
[7804]	26/06/12	2,209	2,240	2,209	2,239	+33	+1.50	600	-
[7804]	26/06/11	2,238	2,238	2,206	2,206	-12	-0.54	900	-
[7804]	26/06/10	2,283	2,283	2,200	2,218	-15	-0.67	4,000	-
[7804]	26/06/09	2,188	2,265	2,138	2,233	+45	+2.06	3,200	-
[7804]	26/06/08	2,117	2,188	2,101	2,188	+50	+2.34	2,600	-
[7804]	26/06/05	2,112	2,138	2,112	2,138	+28	+1.33	1,200	-
[7804]	26/06/04	2,101	2,125	2,101	2,110	-16	-0.75	1,000	-
[7804]	26/06/03	2,103	2,133	2,101	2,126	+24	+1.14	1,900	-
[7804]	26/06/02	2,126	2,130	2,102	2,102	-27	-1.27	3,100	-
[7804]	26/06/01	2,170	2,193	2,108	2,129	-63	-2.87	2,500	-
[7804]	26/05/29	2,199	2,222	2,182	2,192	-7	-0.32	2,300	-
[7804]	26/05/28	2,186	2,199	2,181	2,199	+18	+0.83	500	-
[7804]	26/05/27	2,163	2,200	2,163	2,181	-10	-0.46	1,400	-
[7804]	26/05/26	2,153	2,191	2,138	2,191	+18	+0.83	2,100	-
[7804]	26/05/25	2,123	2,174	2,106	2,173	+53	+2.50	4,400	-
[7804]	26/05/22	2,120	2,127	2,100	2,120	-2.0	-0.09	2,200	-
[7804]	26/05/21	2,131	2,131	2,100	2,122	-3.0	-0.14	2,300	-
[7804]	26/05/20	2,130	2,130	2,104	2,125	0	+0.00	400	-
[7804]	26/05/19	2,113	2,129	2,091	2,125	+4.0	+0.19	3,200	-
[7804]	26/05/18	2,114	2,121	2,100	2,121	+17.0	+0.81	4,000	-
[7804]	26/05/15	2,149	2,152	2,102	2,104	-45.0	-2.09	4,800	-
[7804]	26/05/14	2,177	2,180	2,149	2,149	-40.0	-1.83	4,000	-
[7804]	26/05/13	2,191	2,241	2,159	2,189	-26.0	-1.17	7,500	-
[7804]	26/05/12	2,249	2,249	2,212	2,215	-34.0	-1.51	1,100	-
[7804]	26/05/11	2,204	2,251	2,204	2,249	+32.0	+1.44	1,500	-
[7804]	26/05/08	2,201	2,288	2,201	2,217	+17.0	+0.77	2,800	-
[7804]	26/05/07	2,229	2,259	2,150	2,200	-35.0	-1.57	8,800	-
[7804]	26/05/01	2,247	2,335	2,225	2,235	-13.0	-0.58	4,600	-
[7804]	26/04/30	2,255	2,273	2,213	2,248	-42.0	-1.83	3,900	-
[7804]	26/04/28	2,315	2,336	2,290	2,290	-55.0	-2.35	7,500	-
[7804]	26/04/27	2,424	2,424	2,343	2,345	-41	-1.72	11,500	-
[7804]	26/04/24	2,380	2,390	2,378	2,386	-9	-0.38	4,000	-
[7804]	26/04/23	2,400	2,407	2,385	2,395	-5	-0.21	3,700	-
[7804]	26/04/22	2,409	2,409	2,400	2,400	-8	-0.33	4,800	-
[7804]	26/04/21	2,406	2,420	2,406	2,408	+2	+0.08	1,000	-
[7804]	26/04/20	2,415	2,422	2,406	2,406	-9	-0.37	2,200	-
[7804]	26/04/17	2,417	2,439	2,415	2,415	-22	-0.90	2,100	-
[7804]	26/04/16	2,399	2,437	2,381	2,437	+38	+1.58	3,400	-
[7804]	26/04/15	2,446	2,463	2,385	2,399	-68	-2.76	7,300	-
[7804]	26/04/14	2,484	2,485	2,450	2,467	-3	-0.12	5,500	-
[7804]	26/04/13	2,485	2,485	2,456	2,470	+20	+0.82	4,000	-
[7804]	26/04/10	2,473	2,476	2,442	2,450	-22	-0.89	4,400	-
[7804]	26/04/09	2,484	2,485	2,463	2,472	+8	+0.32	4,100	-
[7804]	26/04/08	2,429	2,483	2,411	2,464	+54	+2.24	7,100	-
[7804]	26/04/07	2,428	2,428	2,402	2,410	-5	-0.21	14,500	-
[7804]	26/04/06	2,420	2,428	2,401	2,415	+35	+1.47	9,600	-
[7804]	26/04/03	2,378	2,380	2,330	2,380	+5	+0.21	5,500	-
[7804]	26/04/02	2,377	2,400	2,374	2,375	+32	+1.37	7,300	-
[7804]	26/04/01	2,343	2,366	2,321	2,343	+27	+1.17	3,900	-
[7804]	26/03/31	2,308	2,335	2,300	2,316	+20	+0.87	2,900	-
[7804]	26/03/30	2,266	2,315	2,266	2,296	-5	-0.22	5,600	-
[7804]	26/03/27	2,314	2,331	2,266	2,301	+35	+1.54	2,700	-
[7804]	26/03/26	2,300	2,338	2,264	2,266	-5	-0.22	6,300	-
[7804]	26/03/25	2,224	2,280	2,224	2,271	+71	+3.23	3,400	-
[7804]	26/03/24	2,204	2,227	2,196	2,200	-4	-0.18	9,500	-
[7804]	26/03/23	2,248	2,248	2,100	2,204	-80	-3.50	9,700	-
[7804]	26/03/19	2,352	2,373	2,265	2,284	-81	-3.42	10,100	-
[7804]	26/03/18	2,380	2,381	2,365	2,365	-5	-0.21	3,200	-
[7804]	26/03/17	2,382	2,382	2,338	2,370	-8	-0.34	6,600	-
[7804]	26/03/16	2,411	2,411	2,378	2,378	-33	-1.37	6,800	-
[7804]	26/03/13	2,403	2,432	2,403	2,411	-27	-1.11	2,600	-
[7804]	26/03/12	2,474	2,476	2,434	2,438	-36	-1.46	3,900	-
[7804]	26/03/11	2,435	2,498	2,435	2,474	+39	+1.60	12,400	-
[7804]	26/03/10	2,495	2,503	2,432	2,435	-173	-6.63	25,700	-
[7804]	26/03/09	2,502	2,613	2,502	2,608	-23	-0.87	6,400	-
[7804]	26/03/06	2,625	2,633	2,625	2,631	-3	-0.11	800	-
[7804]	26/03/05	2,576	2,637	2,546	2,634	+89	+3.50	3,600	-
[7804]	26/03/04	2,592	2,592	2,511	2,545	-92	-3.49	6,100	-
[7804]	26/03/03	2,667	2,667	2,635	2,637	-18	-0.68	4,000	-
[7804]	26/03/02	2,654	2,664	2,623	2,655	0	0.00	4,300	-
[7804]	26/02/27	2,647	2,659	2,631	2,655	+8	+0.30	3,300	-
[7804]	26/02/26	2,653	2,654	2,604	2,647	+17	+0.65	3,200	-
[7804]	26/02/25	2,614	2,636	2,610	2,630	+4	+0.15	3,100	-
[7804]	26/02/24	2,626	2,626	2,625	2,626	+1	+0.04	400	-
[7804]	26/02/20	2,635	2,639	2,611	2,625	-6	-0.23	1,400	-
[7804]	26/02/19	2,610	2,631	2,589	2,631	+21	+0.80	2,000	-
[7804]	26/02/18	2,607	2,610	2,581	2,610	+25	+0.97	2,100	-
[7804]	26/02/17	2,598	2,598	2,585	2,585	0	0.00	1,000	-
[7804]	26/02/16	2,599	2,600	2,582	2,585	+10	+0.39	1,400	-
[7804]	26/02/13	2,596	2,599	2,574	2,575	+1	+0.04	4,200	-
[7804]	26/02/12	2,561	2,579	2,561	2,574	+6	+0.23	2,000	-
[7804]	26/02/10	2,577	2,577	2,534	2,568	+8	+0.31	4,000	-
[7804]	26/02/09	2,570	2,574	2,550	2,560	+10	+0.39	2,900	-
[7804]	26/02/06	2,568	2,570	2,550	2,550	-13	-0.51	800	-
[7804]	26/02/05	2,550	2,563	2,536	2,563	+19	+0.75	2,200	-
[7804]	26/02/04	2,550	2,558	2,533	2,544	+1	+0.04	1,500	-
[7804]	26/02/03	2,516	2,543	2,516	2,543	+28	+1.11	1,400	-
[7804]	26/02/02	2,537	2,550	2,515	2,515	-6	-0.24	3,300	-
[7804]	26/01/30	2,530	2,530	2,520	2,521	-3	-0.12	600	-
[7804]	26/01/29	2,491	2,524	2,491	2,524	+14	+0.56	1,200	-
[7804]	26/01/28	2,515	2,515	2,480	2,510	-14	-0.55	3,500	-
[7804]	26/01/27	2,527	2,527	2,505	2,524	-3	-0.12	1,600	-
[7804]	26/01/26	2,529	2,529	2,522	2,527	+4	+0.16	1,600	-
[7804]	26/01/23	2,527	2,540	2,501	2,523	-4	-0.16	3,000	-
[7804]	26/01/22	2,555	2,570	2,526	2,527	-28	-1.10	1,700	-
[7804]	26/01/21	2,563	2,563	2,531	2,555	-15	-0.58	1,500	-
[7804]	26/01/20	2,570	2,571	2,558	2,570	-5	-0.19	1,900	-
[7804]	26/01/19	2,561	2,632	2,532	2,575	+14	+0.55	4,300	-
[7804]	26/01/16	2,540	2,561	2,530	2,561	0	0.00	4,700	-
[7804]	26/01/15	2,577	2,577	2,550	2,561	0	0.00	2,400	-
[7804]	26/01/14	2,584	2,585	2,561	2,561	-23	-0.89	2,200	-
[7804]	26/01/13	2,550	2,585	2,535	2,584	+42	+1.65	3,900	-
[7804]	26/01/09	2,572	2,572	2,540	2,542	-8	-0.31	3,600	-
[7804]	26/01/08	2,543	2,568	2,541	2,550	+10	+0.39	4,300	-
[7804]	26/01/07	2,535	2,540	2,530	2,540	+5	+0.20	1,500	-
[7804]	26/01/06	2,500	2,543	2,500	2,535	+50	+2.01	4,800	-
[7804]	26/01/05	2,479	2,495	2,470	2,485	+33	+1.35	4,300	-
[7804]	25/12/30	2,450	2,469	2,439	2,452	+14	+0.57	2,400	-
[7804]	25/12/29	2,415	2,449	2,407	2,438	+38	+1.58	3,500	-
[7804]	25/12/26	2,430	2,430	2,400	2,400	-30	-1.23	9,100	-
[7804]	25/12/25	2,432	2,447	2,423	2,430	-20	-0.82	4,300	-
[7804]	25/12/24	2,474	2,476	2,450	2,450	-2	-0.08	2,500	-
[7804]	25/12/23	2,451	2,474	2,449	2,452	+2	+0.08	4,000	-
[7804]	25/12/22	2,468	2,473	2,450	2,450	-15	-0.61	4,100	-
[7804]	25/12/19	2,476	2,478	2,462	2,465	+10	+0.41	2,300	-
[7804]	25/12/18	2,451	2,455	2,424	2,455	+3	+0.12	2,500	-
[7804]	25/12/17	2,426	2,453	2,420	2,452	+29	+1.20	6,900	-
[7804]	25/12/16	2,409	2,430	2,409	2,423	+11	+0.46	2,500	-
[7804]	25/12/15	2,414	2,432	2,406	2,412	-2	-0.08	5,500	-
[7804]	25/12/12	2,414	2,427	2,400	2,414	-14	-0.58	6,500	-
[7804]	25/12/11	2,466	2,466	2,400	2,428	-47	-1.90	11,200	-
[7804]	25/12/10	2,560	2,560	2,420	2,475	-182	-6.85	36,800	-
[7804]	25/12/09	2,627	2,657	2,570	2,657	+34	+1.30	24,600	-
[7804]	25/12/08	2,576	2,623	2,553	2,623	+54	+2.10	9,400	-
[7804]	25/12/05	2,521	2,569	2,515	2,569	+39	+1.54	3,600	-
[7804]	25/12/04	2,550	2,564	2,518	2,530	-20	-0.78	4,000	-
[7804]	25/12/03	2,585	2,585	2,550	2,550	-35	-1.35	1,600	-
[7804]	25/12/02	2,610	2,610	2,517	2,585	-25	-0.96	3,400	-
[7804]	25/12/01	2,583	2,610	2,583	2,610	+27	+1.05	3,800	-
[7804]	25/11/28	2,597	2,610	2,570	2,583	-24	-0.92	4,700	-
[7804]	25/11/27	2,600	2,607	2,535	2,607	+3	+0.12	9,400	-
[7804]	25/11/26	2,626	2,635	2,511	2,604	+194	+8.05	62,600	-
[7804]	25/11/25	2,360	2,427	2,360	2,410	+50	+2.12	5,600	-
[7804]	25/11/21	2,330	2,375	2,323	2,360	+5	+0.21	5,200	-
[7804]	25/11/20	2,367	2,397	2,345	2,355	-12	-0.51	4,000	-
[7804]	25/11/19	2,370	2,370	2,319	2,367	+2	+0.08	5,000	-
[7804]	25/11/18	2,410	2,417	2,359	2,365	-68	-2.79	6,400	-
[7804]	25/11/17	2,442	2,450	2,400	2,433	+20	+0.83	8,100	-
[7804]	25/11/14	2,471	2,472	2,413	2,413	-58	-2.35	8,000	-
[7804]	25/11/13	2,446	2,486	2,446	2,471	+49	+2.02	9,400	-
[7804]	25/11/12	2,400	2,422	2,400	2,422	+40	+1.68	4,400	-
[7804]	25/11/11	2,411	2,424	2,382	2,382	-29	-1.20	6,300	-
[7804]	25/11/10	2,393	2,413	2,384	2,411	+25	+1.05	4,500	-
[7804]	25/11/07	2,345	2,405	2,312	2,386	+29	+1.23	8,900	-
[7804]	25/11/06	2,372	2,400	2,347	2,357	-25	-1.05	5,000	-
[7804]	25/11/05	2,369	2,385	2,262	2,382	-5	-0.21	26,900	-
[7804]	25/11/04	2,470	2,493	2,369	2,387	-83	-3.36	12,500	-
[7804]	25/10/31	2,508	2,512	2,470	2,470	-47	-1.87	9,700	-
[7804]	25/10/30	2,549	2,549	2,423	2,517	-126	-4.77	25,000	-
[7804]	25/10/29	2,655	2,677	2,634	2,643	+10	+0.38	13,300	-
[7804]	25/10/28	2,645	2,675	2,633	2,633	-9	-0.34	7,500	-
[7804]	25/10/27	2,634	2,655	2,623	2,642	+12	+0.46	7,600	-
[7804]	25/10/24	2,645	2,661	2,630	2,630	-10	-0.38	5,400	-
[7804]	25/10/23	2,655	2,681	2,630	2,640	-15	-0.56	6,000	-
[7804]	25/10/22	2,650	2,665	2,640	2,655	+6	+0.23	5,900	-
[7804]	25/10/21	2,672	2,700	2,648	2,649	-34	-1.27	9,000	-
[7804]	25/10/20	2,709	2,725	2,619	2,683	-4	-0.15	7,900	-
[7804]	25/10/17	2,696	2,701	2,677	2,687	+8	+0.30	2,800	-
[7804]	25/10/16	2,660	2,713	2,660	2,679	+29	+1.09	9,300	-
[7804]	25/10/15	2,619	2,659	2,610	2,650	+49	+1.88	5,400	-
[7804]	25/10/14	2,608	2,640	2,585	2,601	-41	-1.55	10,900	-
[7804]	25/10/10	2,729	2,729	2,554	2,642	-69	-2.55	18,000	-
[7804]	25/10/09	2,728	2,728	2,707	2,711	-17	-0.62	4,100	-
[7804]	25/10/08	2,726	2,774	2,709	2,728	+7	+0.26	10,000	-
[7804]	25/10/07	2,736	2,745	2,720	2,721	-50	-1.80	9,700	-
[7804]	25/10/06	2,795	2,798	2,742	2,771	+26	+0.95	15,400	-
[7804]	25/10/03	2,700	2,763	2,675	2,745	+45	+1.67	8,900	-
[7804]	25/10/02	2,729	2,729	2,651	2,700	-30	-1.10	6,200	-
[7804]	25/10/01	2,770	2,776	2,686	2,730	-40	-1.44	8,200	-
[7804]	25/09/30	2,778	2,784	2,763	2,770	0	0.00	4,100	-
[7804]	25/09/29	2,760	2,842	2,750	2,770	+16	+0.58	12,000	-
[7804]	25/09/26	2,792	2,793	2,750	2,754	-40	-1.43	5,500	-
[7804]	25/09/25	2,768	2,794	2,744	2,794	+51	+1.86	7,400	-
[7804]	25/09/24	2,700	2,743	2,692	2,743	+32	+1.18	7,500	-
[7804]	25/09/22	2,695	2,724	2,695	2,711	+66	+2.50	4,500	-
[7804]	25/09/19	2,700	2,744	2,638	2,645	-44	-1.64	11,900	-
[7804]	25/09/18	2,650	2,690	2,628	2,689	+65	+2.48	13,500	-
[7804]	25/09/17	2,645	2,647	2,600	2,624	-2	-0.08	7,700	-
[7804]	25/09/16	2,565	2,641	2,565	2,626	+63	+2.46	14,200	-
[7804]	25/09/12	2,584	2,598	2,534	2,563	-21	-0.81	20,600	-
[7804]	25/09/11	2,668	2,668	2,572	2,584	-87	-3.26	29,100	-
[7804]	25/09/10	2,618	2,720	2,570	2,671	-220	-7.61	91,500	-
[7804]	25/09/09	2,751	2,891	2,743	2,891	+158	+5.78	64,200	-
[7804]	25/09/08	2,688	2,748	2,680	2,733	+65	+2.44	22,800	-
[7804]	25/09/05	2,648	2,668	2,616	2,668	+66	+2.54	6,600	-