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
[2004]	26/10/29	3,895	3,985	3,885	3,985	+110.0	+2.84	806,600	129,499,906,048
[2004]	26/10/28	3,945	3,960	3,870	3,875	-100.0	-2.52	82,200	125,925,253,120
[2004]	26/10/27	4,040	4,050	3,950	3,975	-65.0	-1.61	64,700	129,174,937,600
[2004]	26/10/26	3,930	4,075	3,915	4,040	+70.0	+1.76	101,500	131,287,236,608
[2004]	26/10/23	3,955	4,040	3,950	3,970	+20.0	+0.51	102,900	129,012,457,472
[2004]	26/10/22	3,910	3,975	3,900	3,950	+55.0	+1.41	61,900	128,362,520,576
[2004]	26/10/21	3,930	3,930	3,870	3,895	-5.0	-0.13	52,900	126,575,190,016
[2004]	26/10/20	3,885	3,935	3,885	3,900	+15.0	+0.39	46,500	126,737,678,336
[2004]	26/10/19	3,915	3,935	3,885	3,885	+20.0	+0.52	57,300	126,250,221,568
[2004]	26/10/16	3,900	3,925	3,850	3,865	-30.0	-0.77	96,400	125,600,284,672
[2004]	26/10/15	3,855	3,900	3,815	3,895	+95.0	+2.50	97,600	126,575,190,016
[2004]	26/10/14	3,860	3,870	3,780	3,800	-60.0	-1.55	69,100	123,487,993,856
[2004]	26/10/13	3,785	3,875	3,780	3,860	+130.0	+3.49	79,400	125,437,804,544
[2004]	26/10/09	3,735	3,780	3,730	3,730	+25.0	+0.67	49,900	121,213,214,720
[2004]	26/10/08	3,730	3,730	3,670	3,705	-5.0	-0.13	77,400	120,400,789,504
[2004]	26/10/07	3,665	3,730	3,660	3,710	+25.0	+0.68	40,300	120,563,277,824
[2004]	26/10/06	3,715	3,720	3,660	3,685	-10.0	-0.27	36,800	119,750,852,608
[2004]	26/10/05	3,660	3,705	3,655	3,695	+5.0	+0.14	51,300	120,075,821,056
[2004]	26/10/02	3,700	3,700	3,655	3,690	-40.0	-1.07	54,400	119,913,340,928
[2004]	26/10/01	3,710	3,750	3,690	3,730	0	+0.00	56,500	121,213,214,720
[2004]	26/09/30	3,770	3,770	3,700	3,730	-40.0	-1.06	64,500	121,213,214,720
[2004]	26/09/29	3,850	3,850	3,750	3,770	-155.0	-3.95	74,800	122,513,088,512
[2004]	26/09/28	3,980	4,000	3,905	3,925	-40.0	-1.01	80,200	127,550,095,360
[2004]	26/09/25	3,935	3,970	3,930	3,965	+60.0	+1.54	83,700	128,849,969,152
[2004]	26/09/24	3,960	3,960	3,895	3,905	-40.0	-1.01	66,300	126,900,158,464
[2004]	26/09/18	3,960	3,965	3,935	3,945	-35.0	-0.88	51,400	128,200,032,256
[2004]	26/09/17	3,930	3,980	3,925	3,980	+75.0	+1.92	50,700	129,337,425,920
[2004]	26/09/16	3,930	3,975	3,900	3,905	0	+0.00	43,000	126,900,158,464
[2004]	26/09/15	3,975	3,980	3,900	3,905	-40.0	-1.01	41,800	126,900,158,464
[2004]	26/09/14	3,950	3,980	3,910	3,945	+20.0	+0.51	50,700	128,200,032,256
[2004]	26/09/11	3,845	3,940	3,840	3,925	+65.0	+1.68	74,400	127,550,095,360
[2004]	26/09/10	3,825	3,865	3,805	3,860	+35.0	+0.92	40,700	125,437,804,544
[2004]	26/09/09	3,820	3,840	3,805	3,825	0	+0.00	38,400	124,300,410,880
[2004]	26/09/08	3,825	3,835	3,790	3,825	0	+0.00	42,900	124,300,410,880
[2004]	26/09/07	3,860	3,860	3,815	3,825	-35.0	-0.91	46,800	124,300,410,880
[2004]	26/09/04	3,870	3,880	3,815	3,860	-10.0	-0.26	103,600	125,437,804,544
[2004]	26/09/03	3,820	3,875	3,815	3,870	+45.0	+1.18	76,400	125,762,772,992
[2004]	26/09/02	3,805	3,850	3,805	3,825	-10.0	-0.26	59,200	124,300,410,880
[2004]	26/09/01	3,760	3,835	3,760	3,835	+75.0	+1.99	56,000	124,625,379,328
[2004]	26/08/31	3,765	3,805	3,760	3,760	+5.0	+0.13	68,500	122,188,120,064
[2004]	26/08/28	3,750	3,755	3,710	3,755	-15.0	-0.40	54,900	122,025,631,744
[2004]	26/08/27	3,775	3,795	3,740	3,770	+5.0	+0.13	42,100	122,513,088,512
[2004]	26/08/26	3,775	3,820	3,755	3,765	-10.0	-0.26	52,600	122,350,600,192
[2004]	26/08/25	3,770	3,800	3,765	3,775	+25.0	+0.67	42,500	122,675,568,640
[2004]	26/08/24	3,770	3,775	3,735	3,750	+5.0	+0.13	32,600	121,863,151,616
[2004]	26/08/21	3,740	3,770	3,720	3,745	+15.0	+0.40	43,100	121,700,663,296
[2004]	26/08/20	3,705	3,740	3,685	3,730	+60.0	+1.63	50,900	121,213,214,720
[2004]	26/08/19	3,670	3,710	3,640	3,670	0	+0.00	43,500	119,263,404,032
[2004]	26/08/18	3,605	3,670	3,580	3,670	+70.0	+1.94	58,400	119,263,404,032
[2004]	26/08/17	3,605	3,620	3,585	3,600	-5.0	-0.14	34,900	116,988,624,896
[2004]	26/08/14	3,590	3,610	3,570	3,605	+15.0	+0.42	40,000	117,151,105,024
[2004]	26/08/13	3,545	3,595	3,535	3,590	+50.0	+1.41	48,300	116,663,656,448
[2004]	26/08/12	3,560	3,560	3,520	3,540	+30.0	+0.85	43,600	115,038,814,208
[2004]	26/08/10	3,480	3,545	3,460	3,510	-30.0	-0.85	55,300	114,063,908,864
[2004]	26/08/07	3,485	3,565	3,470	3,540	+55.0	+1.58	58,600	115,038,814,208
[2004]	26/08/06	3,440	3,490	3,430	3,485	+70.0	+2.05	43,400	113,251,483,648
[2004]	26/08/05	3,425	3,465	3,385	3,415	-10.0	-0.29	57,000	110,976,704,512
[2004]	26/08/04	3,480	3,490	3,420	3,425	-85.0	-2.42	62,700	111,301,672,960
[2004]	26/08/03	3,550	3,550	3,475	3,510	-40.0	-1.13	64,400	114,063,908,864
[2004]	26/07/31	3,560	3,615	3,540	3,550	-80.0	-2.20	94,100	115,363,782,656
[2004]	26/07/30	3,635	3,650	3,590	3,630	-5.0	-0.14	67,000	117,963,530,240
[2004]	26/07/29	3,595	3,665	3,575	3,635	+45.0	+1.25	76,700	118,126,010,368
[2004]	26/07/28	3,555	3,590	3,530	3,590	+65.0	+1.84	68,800	116,663,656,448
[2004]	26/07/27	3,475	3,540	3,475	3,525	+50.0	+1.44	40,200	114,551,357,440
[2004]	26/07/24	3,405	3,480	3,400	3,475	+20.0	+0.58	66,100	112,926,515,200
[2004]	26/07/23	3,520	3,520	3,445	3,455	-40.0	-1.14	47,000	112,276,578,304
[2004]	26/07/22	3,515	3,520	3,465	3,495	-5.0	-0.14	49,400	113,576,452,096
[2004]	26/07/21	3,540	3,550	3,475	3,500	-40.0	-1.13	101,800	113,738,940,416
[2004]	26/07/17	3,505	3,545	3,490	3,540	+75	+2.16	63,600	-
[2004]	26/07/16	3,490	3,555	3,460	3,465	-25	-0.72	63,700	-
[2004]	26/07/15	3,495	3,500	3,455	3,490	+5	+0.14	40,000	-
[2004]	26/07/14	3,500	3,540	3,485	3,485	+10	+0.29	43,500	-
[2004]	26/07/13	3,515	3,535	3,475	3,475	-10	-0.29	50,100	-
[2004]	26/07/10	3,505	3,510	3,465	3,485	-20	-0.57	62,500	-
[2004]	26/07/09	3,500	3,540	3,455	3,505	+20	+0.57	61,300	-
[2004]	26/07/08	3,400	3,520	3,400	3,485	+15	+0.43	86,800	-
[2004]	26/07/07	3,415	3,485	3,415	3,470	+55	+1.61	71,900	-
[2004]	26/07/06	3,395	3,430	3,380	3,415	+40	+1.19	51,100	-
[2004]	26/07/03	3,420	3,440	3,370	3,375	-30	-0.88	41,000	-
[2004]	26/07/02	3,370	3,415	3,365	3,405	+65	+1.95	49,700	-
[2004]	26/07/01	3,365	3,385	3,340	3,340	-50	-1.47	49,000	-
[2004]	26/06/30	3,425	3,425	3,365	3,390	-30	-0.88	71,600	-
[2004]	26/06/29	3,410	3,450	3,395	3,420	+20	+0.59	61,400	-
[2004]	26/06/26	3,365	3,405	3,360	3,400	+40	+1.19	63,900	-
[2004]	26/06/25	3,355	3,360	3,335	3,360	+25	+0.75	65,500	-
[2004]	26/06/24	3,320	3,355	3,305	3,335	+15	+0.45	67,600	-
[2004]	26/06/23	3,265	3,320	3,265	3,320	+55	+1.68	69,900	-
[2004]	26/06/22	3,285	3,290	3,240	3,265	-20	-0.61	40,500	-
[2004]	26/06/19	3,275	3,290	3,250	3,285	-5	-0.15	31,800	-
[2004]	26/06/18	3,265	3,290	3,240	3,290	+30	+0.92	42,700	-
[2004]	26/06/17	3,340	3,355	3,260	3,260	-55	-1.66	44,900	-
[2004]	26/06/16	3,285	3,320	3,255	3,315	0	0.00	53,600	-
[2004]	26/06/15	3,330	3,340	3,300	3,315	0	0.00	51,000	-
[2004]	26/06/12	3,310	3,365	3,290	3,315	-20	-0.60	72,600	-
[2004]	26/06/11	3,330	3,340	3,285	3,335	+35	+1.06	86,500	-
[2004]	26/06/10	3,270	3,345	3,270	3,300	+50	+1.54	148,000	-
[2004]	26/06/09	3,235	3,280	3,220	3,250	+25	+0.78	68,600	-
[2004]	26/06/08	3,165	3,230	3,160	3,225	+50	+1.57	70,300	-
[2004]	26/06/05	3,160	3,195	3,155	3,175	+25	+0.79	55,500	-
[2004]	26/06/04	3,160	3,170	3,145	3,150	-20	-0.63	33,300	-
[2004]	26/06/03	3,130	3,170	3,125	3,170	+35	+1.12	53,200	-
[2004]	26/06/02	3,120	3,165	3,095	3,135	-15	-0.48	58,200	-
[2004]	26/06/01	3,180	3,180	3,120	3,150	-30	-0.94	58,500	-
[2004]	26/05/29	3,190	3,225	3,180	3,180	-5	-0.16	79,600	-
[2004]	26/05/28	3,180	3,205	3,160	3,185	+20	+0.63	91,100	-
[2004]	26/05/27	3,135	3,185	3,135	3,165	+25	+0.80	66,900	-
[2004]	26/05/26	3,135	3,165	3,120	3,140	-5	-0.16	55,600	-
[2004]	26/05/25	3,170	3,170	3,125	3,145	-15	-0.47	59,900	-
[2004]	26/05/22	3,215	3,215	3,155	3,160	-50.0	-1.56	54,400	-
[2004]	26/05/21	3,205	3,240	3,205	3,210	0	+0.00	36,900	-
[2004]	26/05/20	3,290	3,290	3,180	3,210	-90.0	-2.73	80,900	-
[2004]	26/05/19	3,245	3,300	3,235	3,300	+105.0	+3.29	87,200	-
[2004]	26/05/18	3,160	3,250	3,145	3,195	+35.0	+1.11	136,400	-
[2004]	26/05/15	3,120	3,220	3,120	3,160	+110.0	+3.61	146,600	-
[2004]	26/05/14	3,020	3,050	3,015	3,050	+30.0	+0.99	39,000	-
[2004]	26/05/13	3,025	3,055	3,010	3,020	-5.0	-0.17	55,200	-
[2004]	26/05/12	3,035	3,040	3,010	3,025	+15.0	+0.50	46,800	-
[2004]	26/05/11	2,994	3,025	2,990	3,010	0	+0.00	57,000	-
[2004]	26/05/08	3,020	3,025	2,981	3,010	-5.0	-0.17	96,400	-
[2004]	26/05/07	3,010	3,040	3,010	3,015	+5.0	+0.17	74,100	-
[2004]	26/05/01	3,055	3,055	3,010	3,010	-55.0	-1.79	52,700	-
[2004]	26/04/30	3,055	3,065	3,035	3,065	-15.0	-0.49	63,100	-
[2004]	26/04/28	3,060	3,080	3,040	3,080	+30.0	+0.98	46,700	-
[2004]	26/04/27	3,065	3,085	3,045	3,050	-20	-0.65	54,300	-
[2004]	26/04/24	3,095	3,100	3,065	3,070	-15	-0.49	53,000	-
[2004]	26/04/23	3,065	3,090	3,045	3,085	+20	+0.65	65,300	-
[2004]	26/04/22	3,100	3,105	3,045	3,065	-45	-1.45	92,600	-
[2004]	26/04/21	3,175	3,185	3,110	3,110	-65	-2.05	52,400	-
[2004]	26/04/20	3,225	3,225	3,165	3,175	-35	-1.09	43,200	-
[2004]	26/04/17	3,200	3,220	3,185	3,210	0	0.00	45,000	-
[2004]	26/04/16	3,225	3,235	3,195	3,210	-20	-0.62	63,400	-
[2004]	26/04/15	3,190	3,230	3,190	3,230	+40	+1.25	66,500	-
[2004]	26/04/14	3,205	3,215	3,170	3,190	-20	-0.62	48,600	-
[2004]	26/04/13	3,215	3,225	3,185	3,210	+30	+0.94	57,500	-
[2004]	26/04/10	3,245	3,255	3,180	3,180	-65	-2.00	63,300	-
[2004]	26/04/09	3,265	3,295	3,245	3,245	-15	-0.46	50,400	-
[2004]	26/04/08	3,280	3,280	3,235	3,260	+10	+0.31	79,500	-
[2004]	26/04/07	3,245	3,285	3,230	3,250	+10	+0.31	46,000	-
[2004]	26/04/06	3,265	3,265	3,235	3,240	-15	-0.46	42,700	-
[2004]	26/04/03	3,290	3,290	3,240	3,255	0	0.00	51,300	-
[2004]	26/04/02	3,285	3,300	3,255	3,255	-45	-1.36	51,300	-
[2004]	26/04/01	3,280	3,300	3,260	3,300	+40	+1.23	49,500	-
[2004]	26/03/31	3,255	3,285	3,240	3,260	+10	+0.31	65,000	-
[2004]	26/03/30	3,165	3,250	3,150	3,250	-65	-1.96	126,000	-
[2004]	26/03/27	3,335	3,350	3,305	3,315	-5	-0.15	216,000	-
[2004]	26/03/26	3,305	3,330	3,290	3,320	+10	+0.30	125,800	-
[2004]	26/03/25	3,300	3,315	3,280	3,310	+75	+2.32	107,300	-
[2004]	26/03/24	3,200	3,245	3,175	3,235	+65	+2.05	136,900	-
[2004]	26/03/23	3,235	3,235	3,150	3,170	-90	-2.76	133,100	-
[2004]	26/03/19	3,300	3,310	3,250	3,260	-50	-1.51	80,600	-
[2004]	26/03/18	3,285	3,315	3,275	3,310	+30	+0.91	68,400	-
[2004]	26/03/17	3,260	3,290	3,260	3,280	+25	+0.77	41,600	-
[2004]	26/03/16	3,255	3,275	3,230	3,255	0	0.00	74,500	-
[2004]	26/03/13	3,275	3,305	3,250	3,255	-25	-0.76	69,900	-
[2004]	26/03/12	3,350	3,350	3,270	3,280	-70	-2.09	62,000	-
[2004]	26/03/11	3,375	3,385	3,350	3,350	+5	+0.15	46,500	-
[2004]	26/03/10	3,370	3,385	3,340	3,345	-5	-0.15	76,800	-
[2004]	26/03/09	3,250	3,350	3,245	3,350	+15	+0.45	118,800	-
[2004]	26/03/06	3,320	3,350	3,300	3,335	-20	-0.60	48,600	-
[2004]	26/03/05	3,335	3,365	3,315	3,355	+115	+3.55	99,900	-
[2004]	26/03/04	3,300	3,315	3,235	3,240	-125	-3.71	145,000	-
[2004]	26/03/03	3,440	3,440	3,350	3,365	-75	-2.18	99,600	-
[2004]	26/03/02	3,415	3,455	3,395	3,440	+15	+0.44	115,100	-
[2004]	26/02/27	3,380	3,440	3,375	3,425	+45	+1.33	85,500	-
[2004]	26/02/26	3,405	3,410	3,365	3,380	-20	-0.59	109,700	-
[2004]	26/02/25	3,455	3,455	3,400	3,400	-55	-1.59	100,700	-
[2004]	26/02/24	3,425	3,455	3,380	3,455	+70	+2.07	168,300	-
[2004]	26/02/20	3,375	3,385	3,340	3,385	-5	-0.15	51,800	-
[2004]	26/02/19	3,350	3,390	3,315	3,390	+40	+1.19	90,400	-
[2004]	26/02/18	3,350	3,355	3,335	3,350	-5	-0.15	43,200	-
[2004]	26/02/17	3,345	3,370	3,340	3,355	+10	+0.30	50,400	-
[2004]	26/02/16	3,355	3,355	3,330	3,345	-20	-0.59	48,100	-
[2004]	26/02/13	3,380	3,395	3,325	3,365	0	0.00	70,000	-
[2004]	26/02/12	3,340	3,375	3,330	3,365	+25	+0.75	75,200	-
[2004]	26/02/10	3,310	3,365	3,310	3,340	+10	+0.30	99,700	-
[2004]	26/02/09	3,315	3,330	3,245	3,330	+55	+1.68	159,800	-
[2004]	26/02/06	3,260	3,275	3,230	3,275	+40	+1.24	96,400	-
[2004]	26/02/05	3,235	3,255	3,230	3,235	+20	+0.62	74,700	-
[2004]	26/02/04	3,215	3,230	3,180	3,215	+35	+1.10	103,200	-
[2004]	26/02/03	3,200	3,220	3,180	3,180	-15	-0.47	74,800	-
[2004]	26/02/02	3,180	3,215	3,155	3,195	+45	+1.43	110,600	-
[2004]	26/01/30	3,135	3,150	3,115	3,150	+15	+0.48	63,400	-
[2004]	26/01/29	3,125	3,145	3,085	3,135	0	0.00	62,800	-
[2004]	26/01/28	3,200	3,200	3,135	3,135	-70	-2.18	75,100	-
[2004]	26/01/27	3,200	3,215	3,170	3,205	+5	+0.16	95,000	-
[2004]	26/01/26	3,230	3,235	3,195	3,200	-35	-1.08	69,100	-
[2004]	26/01/23	3,225	3,240	3,200	3,235	+15	+0.47	95,900	-
[2004]	26/01/22	3,185	3,225	3,175	3,220	+45	+1.42	100,100	-
[2004]	26/01/21	3,175	3,180	3,145	3,175	-15	-0.47	117,100	-
[2004]	26/01/20	3,180	3,200	3,175	3,190	+35	+1.11	90,600	-
[2004]	26/01/19	3,130	3,170	3,130	3,155	+25	+0.80	101,000	-
[2004]	26/01/16	3,120	3,130	3,100	3,130	+20	+0.64	113,300	-
[2004]	26/01/15	3,105	3,140	3,105	3,110	0	0.00	107,900	-
[2004]	26/01/14	3,100	3,115	3,090	3,110	+10	+0.32	118,500	-
[2004]	26/01/13	3,095	3,115	3,065	3,100	+15	+0.49	143,200	-
[2004]	26/01/09	3,100	3,115	3,075	3,085	-5	-0.16	125,900	-
[2004]	26/01/08	3,085	3,100	3,060	3,090	+55	+1.81	212,100	-
[2004]	26/01/07	3,030	3,055	3,010	3,035	+5	+0.17	110,600	-
[2004]	26/01/06	3,055	3,095	3,020	3,030	-20	-0.66	207,300	-
[2004]	26/01/05	3,000	3,060	2,998	3,050	+35	+1.16	312,500	-
[2004]	25/12/30	3,015	3,030	2,995	3,015	0	0.00	139,600	-
[2004]	25/12/29	3,000	3,015	2,971	3,015	+15	+0.50	156,500	-
[2004]	25/12/26	2,980	3,005	2,980	3,000	+30	+1.01	176,100	-
[2004]	25/12/25	2,949	2,970	2,934	2,970	+33	+1.12	215,500	-
[2004]	25/12/24	2,901	2,941	2,901	2,937	+46	+1.59	274,100	-
[2004]	25/12/23	2,868	2,914	2,868	2,891	+23	+0.80	276,200	-
[2004]	25/12/22	2,879	2,879	2,858	2,868	-4	-0.14	147,100	-
[2004]	25/12/19	2,878	2,878	2,857	2,872	-1	-0.03	155,400	-
[2004]	25/12/18	2,840	2,878	2,840	2,873	+36	+1.27	281,400	-
[2004]	25/12/17	2,838	2,844	2,825	2,837	-1	-0.04	199,800	-
[2004]	25/12/16	2,855	2,859	2,838	2,838	-16	-0.56	328,900	-
[2004]	25/12/15	2,860	2,865	2,828	2,854	-14	-0.49	1,071,600	-
[2004]	25/12/12	2,856	2,869	2,854	2,868	+15	+0.53	110,100	-
[2004]	25/12/11	2,880	2,886	2,853	2,853	-31	-1.07	126,800	-
[2004]	25/12/10	2,869	2,888	2,860	2,884	+21	+0.73	237,600	-
[2004]	25/12/09	2,890	2,900	2,856	2,863	-16	-0.56	402,000	-
[2004]	25/12/08	2,856	2,884	2,856	2,879	+24	+0.84	393,100	-
[2004]	25/12/05	2,870	2,878	2,851	2,855	-20	-0.70	140,200	-
[2004]	25/12/04	2,887	2,888	2,871	2,875	-18	-0.62	119,700	-
[2004]	25/12/03	2,878	2,907	2,877	2,893	+11	+0.38	163,800	-
[2004]	25/12/02	2,915	2,932	2,882	2,882	-33	-1.13	225,400	-
[2004]	25/12/01	2,915	2,971	2,913	2,915	-190	-6.12	382,700	-
[2004]	25/11/28	3,095	3,120	3,090	3,105	+10	+0.32	29,100	-
[2004]	25/11/27	3,090	3,095	3,080	3,095	+15	+0.49	18,500	-
[2004]	25/11/26	3,080	3,090	3,065	3,080	+15	+0.49	24,000	-
[2004]	25/11/25	3,060	3,075	3,035	3,065	+15	+0.49	35,000	-
[2004]	25/11/21	3,010	3,055	3,010	3,050	+52	+1.73	83,100	-
[2004]	25/11/20	3,005	3,015	2,982	2,998	0	0.00	22,700	-
[2004]	25/11/19	2,990	3,010	2,990	2,998	-7	-0.23	24,000	-
[2004]	25/11/18	3,010	3,020	2,994	3,005	-10	-0.33	25,600	-
[2004]	25/11/17	3,015	3,040	3,005	3,015	+10	+0.33	25,800	-
[2004]	25/11/14	3,005	3,015	2,991	3,005	0	0.00	18,500	-
[2004]	25/11/13	2,985	3,020	2,985	3,005	+10	+0.33	20,700	-
[2004]	25/11/12	2,951	3,005	2,950	2,995	+40	+1.35	43,100	-
[2004]	25/11/11	2,959	2,963	2,927	2,955	+14	+0.48	32,900	-
[2004]	25/11/10	2,996	2,996	2,937	2,941	-55	-1.84	65,100	-
[2004]	25/11/07	2,955	2,996	2,955	2,996	+23	+0.77	26,000	-
[2004]	25/11/06	2,969	2,992	2,961	2,973	-3	-0.10	24,900	-
[2004]	25/11/05	2,972	2,979	2,931	2,976	+16	+0.54	48,000	-
[2004]	25/11/04	2,970	2,979	2,940	2,960	+17	+0.58	26,900	-
[2004]	25/10/31	3,005	3,005	2,926	2,943	-62	-2.06	62,100	-
[2004]	25/10/30	3,000	3,010	2,986	3,005	+5	+0.17	38,700	-
[2004]	25/10/29	3,045	3,045	3,000	3,000	-45	-1.48	26,200	-
[2004]	25/10/28	3,065	3,070	3,040	3,045	-55	-1.77	20,100	-
[2004]	25/10/27	3,080	3,105	3,060	3,100	+20	+0.65	16,300	-
[2004]	25/10/24	3,100	3,105	3,065	3,080	-20	-0.65	23,900	-
[2004]	25/10/23	3,045	3,100	3,045	3,100	+45	+1.47	15,600	-
[2004]	25/10/22	3,050	3,075	3,030	3,055	+10	+0.33	44,000	-
[2004]	25/10/21	3,045	3,060	3,030	3,045	0	0.00	14,100	-
[2004]	25/10/20	3,060	3,060	3,045	3,045	+10	+0.33	14,200	-
[2004]	25/10/17	3,015	3,050	3,015	3,035	+10	+0.33	16,700	-
[2004]	25/10/16	3,020	3,035	3,010	3,025	0	0.00	12,000	-
[2004]	25/10/15	3,025	3,030	3,010	3,025	+25	+0.83	11,700	-
[2004]	25/10/14	2,990	3,010	2,976	3,000	0	0.00	28,700	-
[2004]	25/10/10	3,020	3,020	2,999	3,000	-35	-1.15	23,600	-
[2004]	25/10/09	3,030	3,050	3,020	3,035	0	0.00	17,700	-
[2004]	25/10/08	3,050	3,070	3,025	3,035	-15	-0.49	17,200	-
[2004]	25/10/07	3,025	3,050	3,025	3,050	+25	+0.83	15,700	-
[2004]	25/10/06	3,035	3,035	3,010	3,025	+20	+0.67	25,100	-
[2004]	25/10/03	2,980	3,005	2,980	3,005	+13	+0.43	16,800	-
[2004]	25/10/02	3,000	3,000	2,964	2,992	-13	-0.43	29,700	-
[2004]	25/10/01	3,040	3,045	2,995	3,005	-45	-1.48	35,600	-
[2004]	25/09/30	3,080	3,080	3,050	3,050	-35	-1.13	20,900	-
[2004]	25/09/29	3,120	3,120	3,070	3,085	-80	-2.53	26,600	-
[2004]	25/09/26	3,130	3,165	3,130	3,165	+35	+1.12	40,600	-
[2004]	25/09/25	3,125	3,145	3,115	3,130	+20	+0.64	31,300	-
[2004]	25/09/24	3,110	3,135	3,110	3,110	+15	+0.48	23,600	-
[2004]	25/09/22	3,090	3,120	3,090	3,095	-15	-0.48	21,900	-
[2004]	25/09/19	3,130	3,140	3,095	3,110	-20	-0.64	50,800	-
[2004]	25/09/18	3,145	3,145	3,100	3,130	-5	-0.16	28,900	-
[2004]	25/09/17	3,130	3,150	3,120	3,135	0	0.00	22,300	-
[2004]	25/09/16	3,105	3,160	3,105	3,135	+40	+1.29	36,800	-
[2004]	25/09/12	3,110	3,115	3,080	3,095	-25	-0.80	43,100	-
[2004]	25/09/11	3,075	3,120	3,070	3,120	+40	+1.30	38,800	-
[2004]	25/09/10	3,060	3,095	3,055	3,080	+20	+0.65	19,000	-
[2004]	25/09/09	3,065	3,080	3,050	3,060	0	0.00	20,600	-
[2004]	25/09/08	3,035	3,065	3,035	3,060	+30	+0.99	16,800	-
[2004]	25/09/05	3,025	3,040	3,015	3,030	-5	-0.16	19,800	-