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
[7806]	26/10/29	9,030	9,250	9,030	9,250	+220.0	+2.44	1,507,400	363,843,944,448
[7806]	26/10/28	8,900	9,170	8,800	9,030	+50.0	+0.56	327,000	355,190,341,632
[7806]	26/10/27	8,820	9,180	8,700	8,980	+210.0	+2.39	230,900	353,223,639,040
[7806]	26/10/26	8,320	8,970	8,260	8,770	+150.0	+1.74	315,800	344,963,383,296
[7806]	26/10/23	8,200	8,680	8,130	8,620	+700.0	+8.84	292,800	339,063,209,984
[7806]	26/10/22	8,170	8,250	7,920	7,920	-170.0	-2.10	144,200	311,529,078,784
[7806]	26/10/21	8,180	8,360	8,060	8,090	+60.0	+0.75	169,200	318,215,946,240
[7806]	26/10/20	8,340	8,340	8,030	8,030	-400.0	-4.74	250,800	315,855,863,808
[7806]	26/10/19	8,410	8,650	8,370	8,430	-200.0	-2.32	203,200	331,589,681,152
[7806]	26/10/16	8,680	9,050	8,620	8,630	+250.0	+2.98	189,200	339,456,557,056
[7806]	26/10/15	8,620	8,750	8,350	8,380	-390.0	-4.45	245,900	329,622,945,792
[7806]	26/10/14	8,900	8,960	8,660	8,770	-90.0	-1.02	222,900	344,963,383,296
[7806]	26/10/13	9,090	9,310	8,800	8,860	-290.0	-3.17	256,800	348,503,506,944
[7806]	26/10/09	8,870	9,150	8,720	9,150	+200.0	+2.23	226,900	359,910,506,496
[7806]	26/10/08	9,240	9,500	8,930	8,950	-400.0	-4.28	301,400	352,043,597,824
[7806]	26/10/07	9,310	9,390	8,690	9,350	-30.0	-0.32	355,200	367,777,382,400
[7806]	26/10/06	9,100	9,390	9,070	9,380	+140.0	+1.52	266,200	368,957,423,616
[7806]	26/10/05	8,720	9,250	8,610	9,240	+640.0	+7.44	248,600	363,450,597,376
[7806]	26/10/02	8,890	9,070	8,560	8,600	-440.0	-4.87	252,700	338,276,515,840
[7806]	26/10/01	8,230	9,040	8,150	9,040	+730.0	+8.78	404,400	355,583,688,704
[7806]	26/09/30	8,000	8,380	7,970	8,310	+270.0	+3.36	206,000	326,869,516,288
[7806]	26/09/29	8,150	8,220	7,980	8,040	-40.0	-0.50	170,900	316,249,210,880
[7806]	26/09/28	8,380	8,400	8,060	8,080	-320.0	-3.81	209,500	317,822,599,168
[7806]	26/09/25	8,250	8,520	8,150	8,400	+230.0	+2.82	199,400	330,409,639,936
[7806]	26/09/24	8,020	8,190	7,910	8,170	+140.0	+1.74	122,900	321,362,690,048
[7806]	26/09/18	7,870	8,090	7,770	8,030	+170.0	+2.16	152,800	315,855,863,808
[7806]	26/09/17	7,550	7,920	7,550	7,860	+380.0	+5.08	154,500	309,169,029,120
[7806]	26/09/16	7,920	7,920	7,400	7,480	-480.0	-6.03	234,800	294,221,905,920
[7806]	26/09/15	7,870	8,040	7,800	7,960	+140.0	+1.79	137,700	313,102,467,072
[7806]	26/09/14	7,620	7,860	7,570	7,820	+170.0	+2.22	94,900	307,595,640,832
[7806]	26/09/11	7,850	7,860	7,600	7,650	-300.0	-3.77	167,500	300,908,773,376
[7806]	26/09/10	8,230	8,300	7,880	7,950	-320.0	-3.87	173,300	312,709,120,000
[7806]	26/09/09	8,230	8,390	8,150	8,270	+40.0	+0.49	117,000	325,296,160,768
[7806]	26/09/08	8,130	8,490	8,120	8,230	+60.0	+0.73	158,000	323,722,772,480
[7806]	26/09/07	8,100	8,300	7,960	8,170	-230.0	-2.74	280,800	321,362,690,048
[7806]	26/09/04	8,300	8,470	8,130	8,400	+140.0	+1.69	151,600	330,409,639,936
[7806]	26/09/03	8,500	8,540	8,160	8,260	-240.0	-2.82	206,200	324,902,813,696
[7806]	26/09/02	9,000	9,050	8,470	8,500	-580.0	-6.39	257,800	334,343,077,888
[7806]	26/09/01	9,100	9,250	8,980	9,080	-140.0	-1.52	101,500	357,157,076,992
[7806]	26/08/31	9,200	9,350	9,180	9,220	-30.0	-0.32	120,200	362,663,903,232
[7806]	26/08/28	8,910	9,360	8,870	9,250	+310.0	+3.47	169,500	363,843,944,448
[7806]	26/08/27	9,200	9,290	8,900	8,940	-150.0	-1.65	175,600	351,650,250,752
[7806]	26/08/26	9,400	9,400	8,950	9,090	+110.0	+1.22	182,200	357,550,424,064
[7806]	26/08/25	8,570	9,020	8,510	8,980	+470.0	+5.52	203,200	353,223,639,040
[7806]	26/08/24	8,700	8,700	8,370	8,510	-170.0	-1.96	113,600	334,736,424,960
[7806]	26/08/21	8,590	8,770	8,530	8,680	+40.0	+0.46	148,100	341,423,292,416
[7806]	26/08/20	8,000	8,640	8,000	8,640	+740.0	+9.37	284,100	339,849,904,128
[7806]	26/08/19	7,820	7,980	7,700	7,900	+20.0	+0.25	108,900	310,742,384,640
[7806]	26/08/18	8,170	8,280	7,880	7,880	-350.0	-4.25	148,800	309,955,690,496
[7806]	26/08/17	8,270	8,400	8,040	8,230	+100	+1.23	110,300	-
[7806]	26/08/14	8,130	8,240	8,070	8,130	+40	+0.49	108,500	-
[7806]	26/08/13	8,200	8,370	8,020	8,090	-90	-1.10	133,000	-
[7806]	26/08/12	8,100	8,220	8,050	8,180	+220	+2.76	127,100	-
[7806]	26/08/10	8,050	8,180	7,910	7,960	-210	-2.57	100,900	-
[7806]	26/08/07	7,660	8,190	7,520	8,170	+460	+5.97	187,600	-
[7806]	26/08/06	7,500	7,970	7,450	7,710	+200	+2.66	273,500	-
[7806]	26/08/05	7,850	7,940	7,120	7,510	+110	+1.49	407,200	-
[7806]	26/08/04	7,850	7,850	7,400	7,400	-400	-5.13	194,600	-
[7806]	26/08/03	7,610	7,840	7,350	7,800	+190	+2.50	105,800	-
[7806]	26/07/31	7,290	7,710	7,170	7,610	+430	+5.99	133,800	-
[7806]	26/07/30	7,300	7,380	7,140	7,180	-120	-1.64	105,700	-
[7806]	26/07/29	7,630	7,660	7,110	7,300	-230	-3.05	158,500	-
[7806]	26/07/28	7,590	7,690	7,510	7,530	-80	-1.05	62,600	-
[7806]	26/07/27	7,680	7,720	7,480	7,610	-60	-0.78	89,900	-
[7806]	26/07/24	7,690	7,800	7,600	7,670	-130	-1.67	71,500	-
[7806]	26/07/23	7,670	7,880	7,560	7,800	+130	+1.69	90,300	-
[7806]	26/07/22	7,990	7,990	7,670	7,670	-240	-3.03	74,400	-
[7806]	26/07/21	7,590	8,030	7,420	7,910	+450	+6.03	122,700	-
[7806]	26/07/17	7,980	7,980	7,310	7,460	-670	-8.24	183,900	-
[7806]	26/07/16	7,710	8,210	7,710	8,130	+430	+5.58	183,700	-
[7806]	26/07/15	7,400	7,730	7,230	7,700	+360	+4.90	126,000	-
[7806]	26/07/14	7,230	7,440	7,230	7,340	+70	+0.96	82,000	-
[7806]	26/07/13	7,480	7,720	7,230	7,270	-280	-3.71	136,700	-
[7806]	26/07/10	7,550	7,680	7,320	7,550	+80	+1.07	128,000	-
[7806]	26/07/09	8,000	8,080	7,460	7,470	-630	-7.78	183,900	-
[7806]	26/07/08	8,000	8,110	7,860	8,100	-50	-0.61	79,600	-
[7806]	26/07/07	8,100	8,270	8,060	8,150	+10	+0.12	59,500	-
[7806]	26/07/06	8,140	8,200	8,030	8,140	+40	+0.49	68,300	-
[7806]	26/07/03	8,230	8,380	7,960	8,100	+240	+3.05	218,100	-
[7806]	26/07/02	7,530	8,000	7,530	7,860	+340	+4.52	135,400	-
[7806]	26/07/01	7,410	7,580	7,340	7,520	+60	+0.80	92,900	-
[7806]	26/06/30	7,540	7,550	7,370	7,460	+30	+0.40	104,500	-
[7806]	26/06/29	7,300	7,480	7,200	7,430	+170	+2.34	75,800	-
[7806]	26/06/26	7,420	7,490	7,190	7,260	-210	-2.81	103,500	-
[7806]	26/06/25	7,540	7,610	7,410	7,470	+80	+1.08	64,600	-
[7806]	26/06/24	7,480	7,480	7,270	7,390	+30	+0.41	56,600	-
[7806]	26/06/23	7,700	7,700	7,320	7,360	-320	-4.17	105,700	-
[7806]	26/06/22	7,650	7,740	7,540	7,680	+30	+0.39	70,600	-
[7806]	26/06/19	7,680	7,780	7,560	7,650	0	0.00	100,700	-
[7806]	26/06/18	7,400	7,790	7,370	7,650	+340	+4.65	149,800	-
[7806]	26/06/17	7,260	7,410	7,150	7,310	+50	+0.69	101,100	-
[7806]	26/06/16	7,110	7,260	7,030	7,260	+160	+2.25	70,700	-
[7806]	26/06/15	7,020	7,110	6,940	7,100	+40	+0.57	81,300	-
[7806]	26/06/12	7,250	7,350	6,970	7,060	-80	-1.12	76,100	-
[7806]	26/06/11	6,870	7,200	6,800	7,140	+120	+1.71	123,300	-
[7806]	26/06/10	7,070	7,140	6,930	7,020	+10	+0.14	81,800	-
[7806]	26/06/09	6,770	7,070	6,710	7,010	+280	+4.16	120,300	-
[7806]	26/06/08	6,760	6,860	6,680	6,730	-70	-1.03	94,500	-
[7806]	26/06/05	6,850	7,020	6,750	6,800	+100	+1.49	98,400	-
[7806]	26/06/04	7,080	7,170	6,650	6,700	-500	-6.94	179,500	-
[7806]	26/06/03	7,110	7,260	7,000	7,200	+270	+3.90	148,300	-
[7806]	26/06/02	7,500	7,500	6,880	6,930	-510	-6.85	138,500	-
[7806]	26/06/01	7,500	7,580	7,320	7,440	-60	-0.80	110,800	-
[7806]	26/05/29	7,430	7,600	7,310	7,500	+60	+0.81	187,100	-
[7806]	26/05/28	7,000	7,490	7,000	7,440	+450	+6.44	210,800	-
[7806]	26/05/27	7,050	7,310	6,970	6,990	+30	+0.43	159,600	-
[7806]	26/05/26	6,750	7,120	6,660	6,960	+570	+8.92	255,800	-
[7806]	26/05/25	6,320	6,390	6,260	6,390	+170	+2.73	93,500	-
[7806]	26/05/22	6,390	6,420	6,150	6,220	-190.0	-2.96	116,000	-
[7806]	26/05/21	6,560	6,560	6,300	6,410	+10.0	+0.16	78,400	-
[7806]	26/05/20	6,630	6,790	6,340	6,400	-220.0	-3.32	143,600	-
[7806]	26/05/19	6,390	6,650	6,210	6,620	+330.0	+5.25	172,400	-
[7806]	26/05/18	6,710	6,720	6,240	6,290	-420.0	-6.26	156,700	-
[7806]	26/05/15	7,050	7,200	6,620	6,710	-470.0	-6.55	202,300	-
[7806]	26/05/14	6,780	7,310	6,760	7,180	+460.0	+6.85	335,000	-
[7806]	26/05/13	6,600	6,930	6,540	6,720	+110	+1.66	335,500	-
[7806]	26/05/12	6,490	6,820	6,080	6,610	+90	+1.38	641,700	-
[7806]	26/05/11	6,390	6,530	6,280	6,520	+230	+3.66	261,500	-
[7806]	26/05/08	6,250	6,400	6,160	6,290	-60	-0.94	99,300	-
[7806]	26/05/07	6,250	6,360	6,050	6,350	+250	+4.10	173,800	-
[7806]	26/05/01	5,810	6,120	5,800	6,100	+330	+5.72	124,500	-
[7806]	26/04/30	5,890	5,890	5,720	5,770	-180	-3.03	114,900	-
[7806]	26/04/28	5,940	5,990	5,910	5,950	-10	-0.17	76,700	-
[7806]	26/04/27	6,210	6,210	5,960	5,960	-310	-4.94	127,600	-
[7806]	26/04/24	6,380	6,380	6,220	6,270	-120	-1.88	86,300	-
[7806]	26/04/23	6,550	6,600	6,350	6,390	-210	-3.18	110,000	-
[7806]	26/04/22	6,550	6,600	6,450	6,600	+50	+0.76	92,900	-
[7806]	26/04/21	6,630	6,700	6,470	6,550	-50	-0.76	105,000	-
[7806]	26/04/20	6,670	6,700	6,520	6,600	0	0.00	100,600	-
[7806]	26/04/17	6,490	6,620	6,430	6,600	+110	+1.69	142,100	-
[7806]	26/04/16	6,450	6,490	6,330	6,490	+100	+1.56	76,500	-
[7806]	26/04/15	6,400	6,580	6,280	6,390	+90	+1.43	145,900	-
[7806]	26/04/14	6,190	6,350	6,190	6,300	+210	+3.45	97,600	-
[7806]	26/04/13	5,970	6,180	5,900	6,090	+20	+0.33	128,100	-
[7806]	26/04/10	6,060	6,100	5,950	6,070	-20	-0.33	102,400	-
[7806]	26/04/09	6,200	6,220	6,020	6,090	-200	-3.18	105,000	-
[7806]	26/04/08	6,230	6,350	6,110	6,290	+190	+3.11	121,200	-
[7806]	26/04/07	6,150	6,200	5,980	6,100	-20	-0.33	91,800	-
[7806]	26/04/06	6,280	6,320	6,120	6,120	-260	-4.08	109,000	-
[7806]	26/04/03	6,400	6,490	6,250	6,380	-50	-0.78	86,700	-
[7806]	26/04/02	6,310	6,490	6,260	6,430	+50	+0.78	148,700	-
[7806]	26/04/01	6,190	6,380	6,170	6,380	+290	+4.76	99,500	-
[7806]	26/03/31	6,280	6,360	6,090	6,090	-170	-2.72	117,100	-
[7806]	26/03/30	6,200	6,280	6,040	6,260	-210	-3.25	177,600	-
[7806]	26/03/27	6,400	6,500	6,210	6,470	+470	+7.83	274,700	-
[7806]	26/03/26	6,120	6,220	5,860	6,000	-90	-1.48	147,900	-
[7806]	26/03/25	5,940	6,190	5,910	6,090	+250	+4.28	138,000	-
[7806]	26/03/24	5,960	5,980	5,810	5,840	+20	+0.34	108,100	-
[7806]	26/03/23	6,030	6,030	5,690	5,820	-340	-5.52	172,100	-
[7806]	26/03/19	6,320	6,380	6,150	6,160	-250	-3.90	107,300	-
[7806]	26/03/18	6,160	6,410	6,120	6,410	+300	+4.91	125,800	-
[7806]	26/03/17	6,200	6,290	6,090	6,110	-160	-2.55	114,700	-
[7806]	26/03/16	6,270	6,330	6,130	6,270	0	0.00	123,900	-
[7806]	26/03/13	6,220	6,330	6,160	6,270	-20	-0.32	157,100	-
[7806]	26/03/12	6,330	6,410	6,210	6,290	-60	-0.94	210,900	-
[7806]	26/03/11	6,160	6,480	6,100	6,350	+280	+4.61	285,400	-
[7806]	26/03/10	5,960	6,190	5,880	6,070	+210	+3.58	264,000	-
[7806]	26/03/09	5,850	5,910	5,700	5,860	+60	+1.03	224,000	-
[7806]	26/03/06	5,860	5,880	5,690	5,800	-160	-2.68	187,900	-
[7806]	26/03/05	5,850	6,210	5,830	5,960	+290	+5.11	429,300	-
[7806]	26/03/04	5,440	5,820	5,440	5,670	+330	+6.18	429,500	-
[7806]	26/03/03	5,610	5,610	5,300	5,340	-330	-5.82	182,600	-
[7806]	26/03/02	5,750	5,790	5,570	5,670	-80	-1.39	147,900	-
[7806]	26/02/27	5,650	5,750	5,470	5,750	+480	+9.11	349,200	-
[7806]	26/02/26	5,170	5,330	5,170	5,270	+100	+1.93	153,200	-
[7806]	26/02/25	5,230	5,300	5,160	5,170	-60	-1.15	107,800	-
[7806]	26/02/24	5,240	5,310	5,140	5,230	-40	-0.76	120,500	-
[7806]	26/02/20	5,340	5,490	5,250	5,270	-50	-0.94	171,300	-
[7806]	26/02/19	5,230	5,320	5,090	5,320	+70	+1.33	201,700	-
[7806]	26/02/18	5,340	5,350	5,200	5,250	-20	-0.38	180,400	-
[7806]	26/02/17	5,200	5,390	5,070	5,270	+90	+1.74	253,700	-
[7806]	26/02/16	5,430	5,450	5,120	5,180	-200	-3.72	326,100	-
[7806]	26/02/13	5,020	5,630	4,985	5,380	+350	+6.96	811,900	-
[7806]	26/02/12	5,000	5,080	4,715	5,030	+630	+14.32	1,027,500	-
[7806]	26/02/10	4,240	4,425	4,240	4,400	+160	+3.77	148,900	-
[7806]	26/02/09	4,180	4,270	4,155	4,240	+65	+1.56	118,900	-
[7806]	26/02/06	4,285	4,295	4,130	4,175	-125	-2.91	156,700	-
[7806]	26/02/05	4,240	4,320	4,205	4,300	+55	+1.30	104,200	-
[7806]	26/02/04	4,165	4,250	4,150	4,245	+40	+0.95	94,800	-
[7806]	26/02/03	4,280	4,315	4,165	4,205	-75	-1.75	122,800	-
[7806]	26/02/02	4,235	4,325	4,225	4,280	+45	+1.06	89,800	-
[7806]	26/01/30	4,355	4,355	4,205	4,235	-150	-3.42	137,700	-
[7806]	26/01/29	4,380	4,435	4,335	4,385	-30	-0.68	88,000	-
[7806]	26/01/28	4,460	4,490	4,390	4,415	-60	-1.34	83,500	-
[7806]	26/01/27	4,480	4,505	4,340	4,475	+40	+0.90	151,600	-
[7806]	26/01/26	4,410	4,460	4,360	4,435	+95	+2.19	134,200	-
[7806]	26/01/23	4,305	4,395	4,305	4,340	+20	+0.46	116,800	-
[7806]	26/01/22	4,270	4,355	4,120	4,320	+10	+0.23	196,700	-
[7806]	26/01/21	4,290	4,330	4,270	4,310	-65	-1.49	135,000	-
[7806]	26/01/20	4,390	4,435	4,320	4,375	+55	+1.27	166,600	-
[7806]	26/01/19	4,350	4,355	4,260	4,320	-70	-1.59	133,400	-
[7806]	26/01/16	4,470	4,470	4,290	4,390	-80	-1.79	160,800	-
[7806]	26/01/15	4,400	4,470	4,365	4,470	+65	+1.48	126,700	-
[7806]	26/01/14	4,575	4,580	4,405	4,405	-165	-3.61	197,100	-
[7806]	26/01/13	4,800	4,800	4,570	4,570	-175	-3.69	227,800	-
[7806]	26/01/09	4,695	4,805	4,680	4,745	+50	+1.06	104,800	-
[7806]	26/01/08	4,730	4,765	4,645	4,695	-80	-1.68	150,700	-
[7806]	26/01/07	4,880	4,885	4,720	4,775	-170	-3.44	238,600	-
[7806]	26/01/06	4,960	5,050	4,905	4,945	+5	+0.10	202,200	-
[7806]	26/01/05	4,755	4,940	4,725	4,940	+210	+4.44	229,800	-
[7806]	25/12/30	4,780	4,800	4,700	4,730	+45	+0.96	141,300	-
[7806]	25/12/29	4,770	4,815	4,650	4,685	-90	-1.88	183,500	-
[7806]	25/12/26	4,680	4,820	4,655	4,775	+165	+3.58	203,500	-
[7806]	25/12/25	4,685	4,735	4,580	4,610	-80	-1.71	168,700	-
[7806]	25/12/24	4,700	4,785	4,675	4,690	0	0.00	146,000	-
[7806]	25/12/23	4,760	4,785	4,650	4,690	-80	-1.68	105,600	-
[7806]	25/12/22	4,810	4,825	4,670	4,770	+5	+0.10	119,200	-
[7806]	25/12/19	4,690	4,805	4,660	4,765	+75	+1.60	178,100	-
[7806]	25/12/18	4,700	4,755	4,650	4,690	+30	+0.64	91,400	-
[7806]	25/12/17	4,710	4,720	4,555	4,660	-105	-2.20	135,600	-
[7806]	25/12/16	4,930	4,950	4,765	4,765	-215	-4.32	171,200	-
[7806]	25/12/15	4,835	5,050	4,800	4,980	+215	+4.51	252,800	-
[7806]	25/12/12	4,710	4,890	4,710	4,765	+75	+1.60	188,300	-
[7806]	25/12/11	4,835	4,860	4,685	4,690	-160	-3.30	149,900	-
[7806]	25/12/10	4,875	4,925	4,810	4,850	-65	-1.32	167,500	-
[7806]	25/12/09	5,070	5,250	4,800	4,915	-155	-3.06	349,900	-
[7806]	25/12/08	4,935	5,140	4,930	5,070	+135	+2.74	489,000	-
[7806]	25/12/05	4,700	4,945	4,635	4,935	+295	+6.36	409,200	-
[7806]	25/12/04	4,695	4,830	4,590	4,640	-10	-0.22	268,200	-
[7806]	25/12/03	4,350	4,735	4,325	4,650	+245	+5.56	341,200	-
[7806]	25/12/02	4,400	4,545	4,345	4,405	+105	+2.44	283,600	-
[7806]	25/12/01	4,465	4,465	4,270	4,300	-235	-5.18	172,300	-
[7806]	25/11/28	4,600	4,680	4,495	4,535	-35	-0.77	184,300	-
[7806]	25/11/27	4,465	4,595	4,410	4,570	+80	+1.78	264,400	-
[7806]	25/11/26	4,220	4,495	4,150	4,490	+520	+13.10	475,400	-
[7806]	25/11/25	4,450	4,450	3,955	3,970	-460	-10.38	363,000	-
[7806]	25/11/21	4,280	4,470	4,210	4,430	+95	+2.19	283,000	-
[7806]	25/11/20	4,785	4,785	4,335	4,335	-435	-9.12	335,100	-
[7806]	25/11/19	4,755	4,875	4,645	4,770	+50	+1.06	329,900	-
[7806]	25/11/18	4,760	4,850	4,625	4,720	+25	+0.53	244,500	-
[7806]	25/11/17	4,715	4,825	4,575	4,695	-225	-4.57	470,900	-
[7806]	25/11/14	4,800	5,130	4,775	4,920	+75	+1.55	968,900	-
[7806]	25/11/13	4,720	5,070	4,675	4,845	+475	+10.87	1,670,200	-
[7806]	25/11/12	4,370	4,370	4,240	4,370	+700	+19.07	624,700	-
[7806]	25/11/11	3,770	3,790	3,640	3,670	-85	-2.26	316,300	-
[7806]	25/11/10	3,740	3,795	3,670	3,755	+25	+0.67	243,100	-
[7806]	25/11/07	3,620	3,760	3,605	3,730	+110	+3.04	166,000	-
[7806]	25/11/06	3,620	3,650	3,565	3,620	+20	+0.56	101,900	-
[7806]	25/11/05	3,605	3,625	3,500	3,600	-20	-0.55	202,100	-
[7806]	25/11/04	3,680	3,680	3,570	3,620	-100	-2.69	195,400	-
[7806]	25/10/31	3,705	3,760	3,675	3,720	+10	+0.27	120,600	-
[7806]	25/10/30	3,665	3,720	3,655	3,710	+40	+1.09	152,000	-
[7806]	25/10/29	3,750	3,765	3,670	3,670	-125	-3.29	196,500	-
[7806]	25/10/28	3,900	3,900	3,775	3,795	-130	-3.31	247,800	-
[7806]	25/10/27	3,905	3,935	3,880	3,925	+20	+0.51	82,000	-
[7806]	25/10/24	4,005	4,005	3,865	3,905	-55	-1.39	124,500	-
[7806]	25/10/23	3,980	4,025	3,920	3,960	-20	-0.50	108,600	-
[7806]	25/10/22	3,930	3,980	3,905	3,980	+75	+1.92	163,700	-
[7806]	25/10/21	4,060	4,070	3,855	3,905	-225	-5.45	367,700	-
[7806]	25/10/20	3,950	4,140	3,895	4,130	+250	+6.44	283,100	-
[7806]	25/10/17	3,950	3,960	3,865	3,880	-95	-2.39	182,600	-
[7806]	25/10/16	4,050	4,065	3,935	3,975	-35	-0.87	171,500	-
[7806]	25/10/15	4,070	4,085	3,980	4,010	-50	-1.23	154,600	-
[7806]	25/10/14	4,090	4,115	4,025	4,060	-105	-2.52	197,200	-
[7806]	25/10/10	4,160	4,190	4,095	4,165	+30	+0.73	151,600	-
[7806]	25/10/09	4,230	4,250	4,110	4,135	-110	-2.59	170,600	-
[7806]	25/10/08	4,215	4,325	4,195	4,245	-5	-0.12	152,500	-
[7806]	25/10/07	4,325	4,330	4,235	4,250	-145	-3.30	197,300	-
[7806]	25/10/06	4,475	4,475	4,230	4,395	+30	+0.69	279,100	-
[7806]	25/10/03	4,300	4,420	4,260	4,365	+35	+0.81	201,000	-
[7806]	25/10/02	4,570	4,630	4,325	4,330	-180	-3.99	259,100	-
[7806]	25/10/01	4,595	4,595	4,475	4,510	-140	-3.01	239,700	-
[7806]	25/09/30	4,935	4,935	4,635	4,650	-300	-6.06	289,100	-
[7806]	25/09/29	5,000	5,100	4,880	4,950	-110	-2.17	221,900	-
[7806]	25/09/26	4,940	5,200	4,940	5,060	+160	+3.27	354,500	-
[7806]	25/09/25	4,910	4,940	4,835	4,900	+5	+0.10	135,900	-
[7806]	25/09/24	5,000	5,050	4,810	4,895	-85	-1.71	169,200	-
[7806]	25/09/22	5,080	5,130	4,960	4,980	-100	-1.97	175,700	-
[7806]	25/09/19	5,040	5,320	5,010	5,080	+90	+1.80	482,400	-
[7806]	25/09/18	4,745	5,060	4,725	4,990	+420	+9.19	833,800	-
[7806]	25/09/17	4,570	4,595	4,505	4,570	-35	-0.76	106,400	-
[7806]	25/09/16	4,620	4,650	4,525	4,605	+70	+1.54	167,300	-
[7806]	25/09/12	4,665	4,665	4,500	4,535	-65	-1.41	162,700	-
[7806]	25/09/11	4,625	4,680	4,575	4,600	+45	+0.99	219,500	-
[7806]	25/09/10	4,425	4,575	4,405	4,555	+200	+4.59	266,500	-
[7806]	25/09/09	4,390	4,415	4,300	4,355	+10	+0.23	119,700	-
[7806]	25/09/08	4,350	4,430	4,270	4,345	+30	+0.70	226,000	-
[7806]	25/09/05	4,200	4,350	4,180	4,315	+140	+3.35	208,900	-