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
[7840]	26/10/29	1,216	1,254	1,206	1,254	+34.0	+2.79	318,900	41,849,171,968
[7840]	26/10/28	1,235	1,242	1,220	1,220	-13.0	-1.05	75,500	40,714,502,144
[7840]	26/10/27	1,245	1,248	1,233	1,233	-16.0	-1.28	69,500	41,148,346,368
[7840]	26/10/26	1,259	1,259	1,248	1,249	-8.0	-0.64	54,400	41,682,309,120
[7840]	26/10/23	1,258	1,269	1,247	1,257	+6.0	+0.48	54,800	41,949,286,400
[7840]	26/10/22	1,247	1,255	1,246	1,251	+3.0	+0.24	40,100	41,749,053,440
[7840]	26/10/21	1,254	1,261	1,246	1,248	-6.0	-0.48	47,900	41,648,934,912
[7840]	26/10/20	1,270	1,275	1,249	1,254	-20.0	-1.57	58,800	41,849,171,968
[7840]	26/10/19	1,285	1,290	1,271	1,274	-5.0	-0.39	39,000	42,516,619,264
[7840]	26/10/16	1,268	1,281	1,268	1,279	+7.0	+0.55	39,200	42,683,482,112
[7840]	26/10/15	1,272	1,280	1,267	1,272	-13.0	-1.01	82,100	42,449,874,944
[7840]	26/10/14	1,284	1,285	1,273	1,285	+1.0	+0.08	24,000	42,883,719,168
[7840]	26/10/13	1,280	1,286	1,278	1,284	+12.0	+0.94	25,500	42,850,344,960
[7840]	26/10/09	1,277	1,284	1,268	1,272	+1.0	+0.08	40,000	42,449,874,944
[7840]	26/10/08	1,278	1,278	1,266	1,271	-14.0	-1.09	38,600	42,416,504,832
[7840]	26/10/07	1,279	1,288	1,279	1,285	-1.0	-0.08	19,100	42,883,719,168
[7840]	26/10/06	1,283	1,289	1,283	1,286	+3.0	+0.23	23,100	42,917,093,376
[7840]	26/10/05	1,279	1,287	1,275	1,283	+11.0	+0.86	48,900	42,816,974,848
[7840]	26/10/02	1,269	1,276	1,259	1,272	-13.0	-1.01	37,800	42,449,874,944
[7840]	26/10/01	1,270	1,285	1,270	1,285	+10.0	+0.78	44,400	42,883,719,168
[7840]	26/09/30	1,265	1,281	1,264	1,275	+11.0	+0.87	63,000	42,549,993,472
[7840]	26/09/29	1,282	1,285	1,264	1,264	-44.0	-3.36	69,700	42,182,893,568
[7840]	26/09/28	1,310	1,310	1,302	1,308	-1.0	-0.08	47,700	43,651,289,088
[7840]	26/09/25	1,310	1,314	1,301	1,309	+5.0	+0.38	31,900	43,684,659,200
[7840]	26/09/24	1,310	1,313	1,301	1,304	-9.0	-0.69	32,200	43,517,796,352
[7840]	26/09/18	1,313	1,315	1,301	1,313	0	+0.00	34,000	43,818,151,936
[7840]	26/09/17	1,304	1,313	1,303	1,313	+10.0	+0.77	32,200	43,818,151,936
[7840]	26/09/16	1,309	1,313	1,298	1,303	+3.0	+0.23	15,200	43,484,426,240
[7840]	26/09/15	1,301	1,306	1,296	1,300	+1.0	+0.08	15,200	43,384,307,712
[7840]	26/09/14	1,295	1,299	1,286	1,299	+16.0	+1.25	18,600	43,350,933,504
[7840]	26/09/11	1,280	1,291	1,276	1,283	-1.0	-0.08	36,400	42,816,974,848
[7840]	26/09/10	1,288	1,290	1,283	1,284	-5.0	-0.39	20,100	42,850,344,960
[7840]	26/09/09	1,298	1,298	1,289	1,289	-7.0	-0.54	16,400	43,017,207,808
[7840]	26/09/08	1,290	1,298	1,283	1,296	+5.0	+0.39	19,300	43,250,819,072
[7840]	26/09/07	1,305	1,308	1,291	1,291	-20.0	-1.53	23,100	43,083,956,224
[7840]	26/09/04	1,295	1,311	1,291	1,311	+11.0	+0.85	32,700	43,751,403,520
[7840]	26/09/03	1,306	1,311	1,295	1,300	-4.0	-0.31	26,400	43,384,307,712
[7840]	26/09/02	1,312	1,313	1,301	1,304	-23.0	-1.73	33,500	43,517,796,352
[7840]	26/09/01	1,320	1,327	1,311	1,327	+9.0	+0.68	40,200	44,285,366,272
[7840]	26/08/31	1,311	1,322	1,300	1,318	+13.0	+1.00	35,200	43,985,014,784
[7840]	26/08/28	1,305	1,312	1,300	1,305	+5.0	+0.38	44,600	43,551,170,560
[7840]	26/08/27	1,291	1,303	1,289	1,300	+2.0	+0.15	46,000	43,384,307,712
[7840]	26/08/26	1,284	1,298	1,284	1,298	+19.0	+1.49	46,400	43,317,563,392
[7840]	26/08/25	1,289	1,293	1,278	1,279	-10.0	-0.78	30,800	42,683,482,112
[7840]	26/08/24	1,285	1,299	1,280	1,289	-3.0	-0.23	31,100	43,017,207,808
[7840]	26/08/21	1,275	1,292	1,275	1,292	+13.0	+1.02	57,000	43,117,326,336
[7840]	26/08/20	1,270	1,282	1,268	1,279	+10.0	+0.79	25,900	42,683,482,112
[7840]	26/08/19	1,264	1,273	1,259	1,269	+5.0	+0.40	33,100	42,349,756,416
[7840]	26/08/18	1,265	1,272	1,261	1,264	-7.0	-0.55	25,100	42,182,893,568
[7840]	26/08/17	1,265	1,285	1,265	1,271	-6	-0.47	31,500	-
[7840]	26/08/14	1,265	1,277	1,259	1,277	0	0.00	43,400	-
[7840]	26/08/13	1,264	1,277	1,254	1,277	+13	+1.03	32,300	-
[7840]	26/08/12	1,259	1,266	1,255	1,264	+16	+1.28	33,300	-
[7840]	26/08/10	1,257	1,258	1,241	1,248	-3	-0.24	32,300	-
[7840]	26/08/07	1,245	1,257	1,243	1,251	+10	+0.81	38,700	-
[7840]	26/08/06	1,233	1,243	1,230	1,241	+13	+1.06	31,100	-
[7840]	26/08/05	1,239	1,242	1,228	1,228	-12	-0.97	31,000	-
[7840]	26/08/04	1,257	1,261	1,240	1,240	-12	-0.96	38,000	-
[7840]	26/08/03	1,270	1,270	1,249	1,252	-22	-1.73	57,800	-
[7840]	26/07/31	1,281	1,291	1,274	1,274	-29	-2.23	45,700	-
[7840]	26/07/30	1,297	1,306	1,282	1,303	+6	+0.46	40,000	-
[7840]	26/07/29	1,280	1,303	1,276	1,297	+22	+1.73	51,300	-
[7840]	26/07/28	1,275	1,277	1,266	1,275	0	0.00	26,500	-
[7840]	26/07/27	1,266	1,278	1,266	1,275	+9	+0.71	25,200	-
[7840]	26/07/24	1,261	1,272	1,258	1,266	-1	-0.08	26,000	-
[7840]	26/07/23	1,274	1,274	1,265	1,267	-9	-0.71	18,700	-
[7840]	26/07/22	1,276	1,280	1,270	1,276	-2	-0.16	27,500	-
[7840]	26/07/21	1,293	1,301	1,277	1,278	+5	+0.39	46,100	-
[7840]	26/07/17	1,266	1,283	1,266	1,273	+7	+0.55	28,300	-
[7840]	26/07/16	1,259	1,275	1,259	1,266	-7	-0.55	21,100	-
[7840]	26/07/15	1,270	1,273	1,265	1,273	+16	+1.27	31,400	-
[7840]	26/07/14	1,274	1,280	1,257	1,257	-6	-0.48	30,000	-
[7840]	26/07/13	1,269	1,273	1,261	1,263	+6	+0.48	35,000	-
[7840]	26/07/10	1,255	1,260	1,250	1,257	+8	+0.64	28,400	-
[7840]	26/07/09	1,258	1,265	1,249	1,249	-10	-0.79	29,000	-
[7840]	26/07/08	1,260	1,269	1,258	1,259	-1	-0.08	27,300	-
[7840]	26/07/07	1,240	1,264	1,240	1,260	+21	+1.69	31,600	-
[7840]	26/07/06	1,240	1,245	1,238	1,239	0	0.00	20,600	-
[7840]	26/07/03	1,243	1,255	1,237	1,239	-10	-0.80	34,000	-
[7840]	26/07/02	1,240	1,250	1,234	1,249	+19	+1.54	30,500	-
[7840]	26/07/01	1,229	1,238	1,226	1,230	-1	-0.08	23,900	-
[7840]	26/06/30	1,240	1,244	1,229	1,231	-8	-0.65	35,700	-
[7840]	26/06/29	1,225	1,246	1,225	1,239	+13	+1.06	38,100	-
[7840]	26/06/26	1,218	1,228	1,216	1,226	+8	+0.66	22,700	-
[7840]	26/06/25	1,214	1,226	1,213	1,218	+6	+0.50	19,500	-
[7840]	26/06/24	1,221	1,234	1,212	1,212	-11	-0.90	26,800	-
[7840]	26/06/23	1,223	1,235	1,221	1,223	-3	-0.24	23,600	-
[7840]	26/06/22	1,227	1,243	1,225	1,226	-1	-0.08	30,000	-
[7840]	26/06/19	1,230	1,238	1,227	1,227	-3	-0.24	40,100	-
[7840]	26/06/18	1,227	1,241	1,223	1,230	-4	-0.32	38,900	-
[7840]	26/06/17	1,240	1,247	1,230	1,234	-5	-0.40	23,300	-
[7840]	26/06/16	1,241	1,241	1,229	1,239	-11	-0.88	26,800	-
[7840]	26/06/15	1,264	1,264	1,250	1,250	-16	-1.26	27,300	-
[7840]	26/06/12	1,244	1,272	1,242	1,266	+19	+1.52	127,000	-
[7840]	26/06/11	1,254	1,254	1,235	1,247	-6	-0.48	38,700	-
[7840]	26/06/10	1,240	1,253	1,234	1,253	+17	+1.38	39,300	-
[7840]	26/06/09	1,209	1,236	1,209	1,236	+29	+2.40	61,400	-
[7840]	26/06/08	1,200	1,218	1,200	1,207	+2	+0.17	42,400	-
[7840]	26/06/05	1,187	1,213	1,186	1,205	+17	+1.43	46,300	-
[7840]	26/06/04	1,194	1,202	1,188	1,188	-14	-1.16	36,500	-
[7840]	26/06/03	1,185	1,209	1,175	1,202	+16	+1.35	47,100	-
[7840]	26/06/02	1,201	1,201	1,186	1,186	-19	-1.58	66,700	-
[7840]	26/06/01	1,224	1,225	1,205	1,205	-23	-1.87	55,600	-
[7840]	26/05/29	1,225	1,244	1,223	1,228	+5	+0.41	30,400	-
[7840]	26/05/28	1,221	1,224	1,217	1,223	+3	+0.25	37,300	-
[7840]	26/05/27	1,222	1,233	1,216	1,220	-16	-1.29	40,000	-
[7840]	26/05/26	1,224	1,236	1,219	1,236	+6	+0.49	33,200	-
[7840]	26/05/25	1,231	1,235	1,224	1,230	-6	-0.49	32,300	-
[7840]	26/05/22	1,247	1,247	1,234	1,236	-11.0	-0.88	27,300	-
[7840]	26/05/21	1,249	1,259	1,243	1,247	-2.0	-0.16	35,500	-
[7840]	26/05/20	1,250	1,250	1,228	1,249	-1.0	-0.08	39,600	-
[7840]	26/05/19	1,259	1,259	1,250	1,250	+7.0	+0.56	26,300	-
[7840]	26/05/18	1,268	1,295	1,243	1,243	-43.0	-3.34	39,000	-
[7840]	26/05/15	1,260	1,286	1,255	1,286	+23.0	+1.82	30,000	-
[7840]	26/05/14	1,276	1,276	1,255	1,263	-6.0	-0.47	32,400	-
[7840]	26/05/13	1,267	1,278	1,264	1,269	+9.0	+0.71	25,500	-
[7840]	26/05/12	1,254	1,263	1,254	1,260	+6.0	+0.48	22,000	-
[7840]	26/05/11	1,260	1,261	1,245	1,254	-7.0	-0.56	65,800	-
[7840]	26/05/08	1,271	1,273	1,260	1,261	-11.0	-0.86	42,600	-
[7840]	26/05/07	1,270	1,280	1,261	1,272	0	+0.00	36,700	-
[7840]	26/05/01	1,275	1,279	1,266	1,272	-3.0	-0.24	26,300	-
[7840]	26/04/30	1,296	1,296	1,275	1,275	-38.0	-2.89	44,600	-
[7840]	26/04/28	1,282	1,313	1,282	1,313	+31.0	+2.42	33,200	-
[7840]	26/04/27	1,298	1,301	1,282	1,282	-16	-1.23	29,900	-
[7840]	26/04/24	1,292	1,305	1,292	1,298	+6	+0.46	22,100	-
[7840]	26/04/23	1,309	1,309	1,292	1,292	-17	-1.30	39,300	-
[7840]	26/04/22	1,328	1,333	1,309	1,309	-19	-1.43	35,200	-
[7840]	26/04/21	1,340	1,341	1,328	1,328	-11	-0.82	27,300	-
[7840]	26/04/20	1,341	1,342	1,329	1,339	+8	+0.60	22,800	-
[7840]	26/04/17	1,323	1,341	1,323	1,331	+4	+0.30	23,100	-
[7840]	26/04/16	1,338	1,338	1,327	1,327	-7	-0.52	29,800	-
[7840]	26/04/15	1,325	1,344	1,325	1,334	+12	+0.91	24,800	-
[7840]	26/04/14	1,343	1,343	1,322	1,322	-10	-0.75	35,200	-
[7840]	26/04/13	1,338	1,340	1,322	1,332	+5	+0.38	29,000	-
[7840]	26/04/10	1,341	1,341	1,320	1,327	-10	-0.75	39,400	-
[7840]	26/04/09	1,357	1,357	1,337	1,337	-16	-1.18	29,800	-
[7840]	26/04/08	1,355	1,357	1,337	1,353	+12	+0.89	49,800	-
[7840]	26/04/07	1,342	1,353	1,336	1,341	-1	-0.07	49,600	-
[7840]	26/04/06	1,333	1,346	1,333	1,342	+11	+0.83	32,200	-
[7840]	26/04/03	1,320	1,340	1,320	1,331	+3	+0.23	24,800	-
[7840]	26/04/02	1,333	1,334	1,318	1,328	+1	+0.08	49,300	-
[7840]	26/04/01	1,318	1,334	1,305	1,327	+34	+2.63	93,100	-
[7840]	26/03/31	1,356	1,358	1,293	1,293	-62	-4.58	137,800	-
[7840]	26/03/30	1,278	1,355	1,278	1,355	-37	-2.66	214,000	-
[7840]	26/03/27	1,389	1,392	1,380	1,392	+33	+2.43	192,800	-
[7840]	26/03/26	1,371	1,371	1,348	1,359	+18	+1.34	63,100	-
[7840]	26/03/25	1,319	1,345	1,319	1,341	+33	+2.52	84,800	-
[7840]	26/03/24	1,295	1,308	1,295	1,308	+30	+2.35	54,300	-
[7840]	26/03/23	1,300	1,300	1,276	1,278	-22	-1.69	114,200	-
[7840]	26/03/19	1,319	1,319	1,300	1,300	-19	-1.44	81,500	-
[7840]	26/03/18	1,303	1,320	1,303	1,319	+18	+1.38	100,200	-
[7840]	26/03/17	1,302	1,313	1,301	1,301	+4	+0.31	40,600	-
[7840]	26/03/16	1,308	1,311	1,297	1,297	-9	-0.69	121,500	-
[7840]	26/03/13	1,316	1,324	1,306	1,306	-14	-1.06	114,700	-
[7840]	26/03/12	1,334	1,334	1,320	1,320	-14	-1.05	63,400	-
[7840]	26/03/11	1,339	1,346	1,334	1,334	+1	+0.08	43,400	-
[7840]	26/03/10	1,339	1,340	1,326	1,333	+10	+0.76	85,200	-
[7840]	26/03/09	1,325	1,331	1,300	1,323	-9	-0.68	158,600	-
[7840]	26/03/06	1,331	1,340	1,325	1,332	-8	-0.60	82,200	-
[7840]	26/03/05	1,339	1,360	1,335	1,340	+22	+1.67	64,300	-
[7840]	26/03/04	1,330	1,330	1,308	1,318	-17	-1.27	89,000	-
[7840]	26/03/03	1,351	1,356	1,335	1,335	-26	-1.91	72,200	-
[7840]	26/03/02	1,359	1,376	1,351	1,361	-7	-0.51	81,500	-
[7840]	26/02/27	1,359	1,368	1,355	1,368	+7	+0.51	77,900	-
[7840]	26/02/26	1,362	1,367	1,350	1,361	+2	+0.15	99,600	-
[7840]	26/02/25	1,359	1,367	1,353	1,359	-7	-0.51	49,700	-
[7840]	26/02/24	1,349	1,370	1,344	1,366	+33	+2.48	74,500	-
[7840]	26/02/20	1,335	1,340	1,330	1,333	-11	-0.82	31,800	-
[7840]	26/02/19	1,334	1,344	1,331	1,344	+16	+1.20	52,100	-
[7840]	26/02/18	1,330	1,334	1,320	1,328	0	0.00	71,300	-
[7840]	26/02/17	1,336	1,339	1,328	1,328	-8	-0.60	30,600	-
[7840]	26/02/16	1,335	1,336	1,329	1,336	+2	+0.15	36,300	-
[7840]	26/02/13	1,335	1,343	1,329	1,334	-1	-0.07	32,200	-
[7840]	26/02/12	1,318	1,338	1,318	1,335	+22	+1.68	56,000	-
[7840]	26/02/10	1,317	1,322	1,311	1,313	+5	+0.38	46,600	-
[7840]	26/02/09	1,330	1,331	1,308	1,308	-20	-1.51	99,200	-
[7840]	26/02/06	1,332	1,336	1,327	1,328	-3	-0.23	29,600	-
[7840]	26/02/05	1,340	1,340	1,331	1,331	+1	+0.08	34,500	-
[7840]	26/02/04	1,335	1,335	1,329	1,330	-5	-0.37	29,800	-
[7840]	26/02/03	1,332	1,338	1,328	1,335	+5	+0.38	31,500	-
[7840]	26/02/02	1,334	1,340	1,327	1,330	-1	-0.08	38,800	-
[7840]	26/01/30	1,311	1,331	1,310	1,331	+20	+1.53	32,800	-
[7840]	26/01/29	1,307	1,313	1,302	1,311	+4	+0.31	47,400	-
[7840]	26/01/28	1,312	1,313	1,306	1,307	-8	-0.61	51,700	-
[7840]	26/01/27	1,319	1,321	1,315	1,315	-7	-0.53	43,100	-
[7840]	26/01/26	1,330	1,332	1,316	1,322	-8	-0.60	57,100	-
[7840]	26/01/23	1,326	1,334	1,324	1,330	-1	-0.08	28,600	-
[7840]	26/01/22	1,318	1,332	1,317	1,331	+14	+1.06	28,700	-
[7840]	26/01/21	1,325	1,325	1,316	1,317	-13	-0.98	54,700	-
[7840]	26/01/20	1,338	1,340	1,330	1,330	-16	-1.19	49,600	-
[7840]	26/01/19	1,347	1,350	1,343	1,346	-1	-0.07	24,300	-
[7840]	26/01/16	1,342	1,347	1,337	1,347	+1	+0.07	25,400	-
[7840]	26/01/15	1,343	1,348	1,341	1,346	-3	-0.22	22,400	-
[7840]	26/01/14	1,336	1,349	1,331	1,349	+18	+1.35	30,800	-
[7840]	26/01/13	1,345	1,347	1,330	1,331	+2	+0.15	45,200	-
[7840]	26/01/09	1,323	1,331	1,320	1,329	+9	+0.68	36,600	-
[7840]	26/01/08	1,322	1,327	1,315	1,320	0	0.00	39,600	-
[7840]	26/01/07	1,330	1,334	1,320	1,320	-13	-0.98	39,400	-
[7840]	26/01/06	1,320	1,336	1,316	1,333	+16	+1.21	37,900	-
[7840]	26/01/05	1,335	1,335	1,316	1,317	-3	-0.23	58,300	-
[7840]	25/12/30	1,330	1,330	1,318	1,320	-4	-0.30	34,800	-
[7840]	25/12/29	1,323	1,326	1,316	1,324	+8	+0.61	55,200	-
[7840]	25/12/26	1,311	1,317	1,310	1,316	+8	+0.61	40,300	-
[7840]	25/12/25	1,305	1,309	1,302	1,308	+7	+0.54	16,900	-
[7840]	25/12/24	1,315	1,315	1,301	1,301	-11	-0.84	37,500	-
[7840]	25/12/23	1,320	1,323	1,308	1,312	-6	-0.46	43,400	-
[7840]	25/12/22	1,326	1,329	1,318	1,318	-6	-0.45	46,200	-
[7840]	25/12/19	1,330	1,332	1,322	1,324	-4	-0.30	49,100	-
[7840]	25/12/18	1,334	1,337	1,328	1,328	-2	-0.15	28,300	-
[7840]	25/12/17	1,333	1,335	1,328	1,330	0	0.00	22,300	-
[7840]	25/12/16	1,340	1,340	1,330	1,330	-4	-0.30	23,000	-
[7840]	25/12/15	1,334	1,338	1,327	1,334	+4	+0.30	22,100	-
[7840]	25/12/12	1,335	1,338	1,329	1,330	+5	+0.38	30,700	-
[7840]	25/12/11	1,347	1,348	1,325	1,325	-17	-1.27	30,700	-
[7840]	25/12/10	1,345	1,346	1,339	1,342	+8	+0.60	21,000	-
[7840]	25/12/09	1,342	1,342	1,331	1,334	-6	-0.45	16,100	-
[7840]	25/12/08	1,334	1,342	1,333	1,340	+10	+0.75	24,300	-
[7840]	25/12/05	1,336	1,336	1,327	1,330	-6	-0.45	21,200	-
[7840]	25/12/04	1,339	1,344	1,334	1,336	+3	+0.23	24,100	-
[7840]	25/12/03	1,339	1,339	1,330	1,333	-6	-0.45	19,300	-
[7840]	25/12/02	1,341	1,343	1,333	1,339	-3	-0.22	24,600	-
[7840]	25/12/01	1,354	1,354	1,339	1,342	-6	-0.45	31,000	-
[7840]	25/11/28	1,354	1,354	1,344	1,348	+1	+0.07	23,300	-
[7840]	25/11/27	1,355	1,356	1,344	1,347	0	0.00	19,900	-
[7840]	25/11/26	1,351	1,360	1,345	1,347	-11	-0.81	28,200	-
[7840]	25/11/25	1,348	1,358	1,348	1,358	+15	+1.12	29,000	-
[7840]	25/11/21	1,325	1,343	1,325	1,343	+24	+1.82	30,700	-
[7840]	25/11/20	1,320	1,322	1,311	1,319	+10	+0.76	18,500	-
[7840]	25/11/19	1,324	1,324	1,306	1,309	-12	-0.91	21,800	-
[7840]	25/11/18	1,318	1,325	1,314	1,321	+1	+0.08	19,200	-
[7840]	25/11/17	1,319	1,325	1,316	1,320	+1	+0.08	18,800	-
[7840]	25/11/14	1,325	1,332	1,317	1,319	-6	-0.45	19,300	-
[7840]	25/11/13	1,338	1,344	1,324	1,325	-13	-0.97	16,100	-
[7840]	25/11/12	1,324	1,339	1,324	1,338	+14	+1.06	29,600	-
[7840]	25/11/11	1,314	1,324	1,306	1,324	+11	+0.84	22,100	-
[7840]	25/11/10	1,328	1,329	1,312	1,313	-6	-0.45	23,200	-
[7840]	25/11/07	1,316	1,322	1,314	1,319	+2	+0.15	17,300	-
[7840]	25/11/06	1,320	1,322	1,312	1,317	-1	-0.08	35,100	-
[7840]	25/11/05	1,321	1,329	1,312	1,318	-3	-0.23	32,700	-
[7840]	25/11/04	1,312	1,321	1,311	1,321	+3	+0.23	30,400	-
[7840]	25/10/31	1,310	1,318	1,306	1,318	+17	+1.31	51,100	-
[7840]	25/10/30	1,317	1,322	1,301	1,301	-11	-0.84	228,400	-
[7840]	25/10/29	1,313	1,320	1,302	1,312	-3	-0.23	37,400	-
[7840]	25/10/28	1,337	1,337	1,311	1,315	-22	-1.65	31,700	-
[7840]	25/10/27	1,336	1,344	1,334	1,337	+4	+0.30	23,900	-
[7840]	25/10/24	1,340	1,340	1,329	1,333	-2	-0.15	24,000	-
[7840]	25/10/23	1,341	1,345	1,333	1,335	-6	-0.45	26,400	-
[7840]	25/10/22	1,332	1,343	1,332	1,341	+10	+0.75	28,700	-
[7840]	25/10/21	1,338	1,342	1,328	1,331	-9	-0.67	28,900	-
[7840]	25/10/20	1,345	1,347	1,338	1,340	+4	+0.30	32,600	-
[7840]	25/10/17	1,338	1,342	1,328	1,336	-2	-0.15	26,000	-
[7840]	25/10/16	1,332	1,341	1,332	1,338	+6	+0.45	23,600	-
[7840]	25/10/15	1,324	1,336	1,324	1,332	+17	+1.29	28,100	-
[7840]	25/10/14	1,310	1,317	1,304	1,315	-1	-0.08	34,600	-
[7840]	25/10/10	1,309	1,319	1,302	1,316	-3	-0.23	38,700	-
[7840]	25/10/09	1,324	1,328	1,313	1,319	-6	-0.45	31,700	-
[7840]	25/10/08	1,329	1,338	1,325	1,325	0	0.00	40,300	-
[7840]	25/10/07	1,326	1,328	1,321	1,325	0	0.00	31,800	-
[7840]	25/10/06	1,312	1,325	1,309	1,325	+30	+2.32	60,500	-
[7840]	25/10/03	1,285	1,295	1,285	1,295	+12	+0.94	18,500	-
[7840]	25/10/02	1,279	1,285	1,274	1,283	+4	+0.31	38,000	-
[7840]	25/10/01	1,290	1,292	1,272	1,279	-9	-0.70	44,700	-
[7840]	25/09/30	1,295	1,295	1,278	1,288	-6	-0.46	40,400	-
[7840]	25/09/29	1,301	1,301	1,288	1,294	-26	-1.97	48,000	-
[7840]	25/09/26	1,300	1,320	1,300	1,320	+22	+1.69	82,900	-
[7840]	25/09/25	1,298	1,303	1,295	1,298	+2	+0.15	43,500	-
[7840]	25/09/24	1,300	1,300	1,291	1,296	-1	-0.08	34,900	-
[7840]	25/09/22	1,299	1,304	1,296	1,297	0	0.00	34,100	-
[7840]	25/09/19	1,295	1,297	1,290	1,297	+3	+0.23	54,700	-
[7840]	25/09/18	1,294	1,294	1,286	1,294	+1	+0.08	28,500	-
[7840]	25/09/17	1,297	1,297	1,290	1,293	-5	-0.39	26,000	-
[7840]	25/09/16	1,299	1,299	1,293	1,298	+3	+0.23	24,300	-
[7840]	25/09/12	1,294	1,296	1,290	1,295	+1	+0.08	25,000	-
[7840]	25/09/11	1,295	1,296	1,289	1,294	-1	-0.08	17,700	-
[7840]	25/09/10	1,295	1,297	1,291	1,295	0	0.00	18,100	-
[7840]	25/09/09	1,298	1,303	1,291	1,295	-1	-0.08	22,500	-
[7840]	25/09/08	1,294	1,296	1,289	1,296	+11	+0.86	22,200	-
[7840]	25/09/05	1,292	1,293	1,283	1,285	-5	-0.39	27,500	-