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
[2204]	26/10/29	3,005	3,020	3,000	3,000	-5.0	-0.17	68,900	17,143,931,904
[2204]	26/10/28	3,040	3,060	3,005	3,005	-35.0	-1.15	17,900	17,172,505,600
[2204]	26/10/27	3,070	3,075	3,040	3,040	-35.0	-1.14	12,000	17,372,518,400
[2204]	26/10/26	3,060	3,080	3,060	3,075	0	+0.00	9,500	17,572,530,176
[2204]	26/10/23	3,080	3,095	3,065	3,075	-5.0	-0.16	14,100	17,572,530,176
[2204]	26/10/22	3,060	3,080	3,045	3,080	+20.0	+0.65	10,900	17,601,103,872
[2204]	26/10/21	3,030	3,070	3,030	3,060	+30.0	+0.99	13,500	17,486,811,136
[2204]	26/10/20	3,010	3,030	3,010	3,030	+20.0	+0.66	9,900	17,315,371,008
[2204]	26/10/19	3,020	3,025	3,010	3,010	-10.0	-0.33	9,900	17,201,078,272
[2204]	26/10/16	3,010	3,025	3,010	3,020	+20.0	+0.67	11,500	17,258,225,664
[2204]	26/10/15	3,005	3,020	3,000	3,000	-5.0	-0.17	14,500	17,143,931,904
[2204]	26/10/14	3,010	3,015	3,005	3,005	-5.0	-0.17	10,600	17,172,505,600
[2204]	26/10/13	3,005	3,025	3,005	3,010	+5.0	+0.17	11,300	17,201,078,272
[2204]	26/10/09	3,005	3,020	3,000	3,005	0	+0.00	12,300	17,172,505,600
[2204]	26/10/08	3,015	3,020	2,998	3,005	-15.0	-0.50	36,800	17,172,505,600
[2204]	26/10/07	3,035	3,035	3,020	3,020	-15.0	-0.49	11,600	17,258,225,664
[2204]	26/10/06	3,025	3,035	3,020	3,035	+10.0	+0.33	12,100	17,343,944,704
[2204]	26/10/05	3,055	3,055	3,025	3,025	-35.0	-1.14	28,300	17,286,797,312
[2204]	26/10/02	3,080	3,080	3,060	3,060	-20.0	-0.65	11,100	17,486,811,136
[2204]	26/10/01	3,065	3,090	3,060	3,080	+10.0	+0.33	10,600	17,601,103,872
[2204]	26/09/30	3,080	3,085	3,060	3,070	+5.0	+0.16	10,000	17,543,956,480
[2204]	26/09/29	3,100	3,100	3,065	3,065	-65.0	-2.08	18,100	17,515,384,832
[2204]	26/09/28	3,110	3,130	3,110	3,130	+20.0	+0.64	11,000	17,886,836,736
[2204]	26/09/25	3,110	3,125	3,105	3,110	+5.0	+0.16	9,200	17,772,541,952
[2204]	26/09/24	3,140	3,140	3,105	3,105	-25.0	-0.80	14,500	17,743,970,304
[2204]	26/09/18	3,155	3,165	3,130	3,130	-50.0	-1.57	9,400	17,886,836,736
[2204]	26/09/17	3,150	3,180	3,150	3,180	+40.0	+1.27	6,700	18,172,567,552
[2204]	26/09/16	3,135	3,165	3,135	3,140	-25.0	-0.79	8,600	17,943,982,080
[2204]	26/09/15	3,120	3,165	3,120	3,165	+40.0	+1.28	6,600	18,086,848,512
[2204]	26/09/14	3,115	3,145	3,100	3,125	+10.0	+0.32	15,800	17,858,263,040
[2204]	26/09/11	3,115	3,130	3,105	3,115	-15.0	-0.48	9,900	17,801,115,648
[2204]	26/09/10	3,130	3,145	3,125	3,130	-5.0	-0.16	7,400	17,886,836,736
[2204]	26/09/09	3,150	3,150	3,130	3,135	-30.0	-0.95	5,400	17,915,408,384
[2204]	26/09/08	3,160	3,165	3,130	3,165	+15.0	+0.48	9,300	18,086,848,512
[2204]	26/09/07	3,185	3,190	3,150	3,150	-50.0	-1.56	11,800	18,001,129,472
[2204]	26/09/04	3,175	3,205	3,165	3,200	+30.0	+0.95	5,800	18,286,860,288
[2204]	26/09/03	3,160	3,180	3,160	3,170	-10.0	-0.31	4,400	18,115,422,208
[2204]	26/09/02	3,155	3,195	3,150	3,180	+20.0	+0.63	10,800	18,172,567,552
[2204]	26/09/01	3,160	3,175	3,150	3,160	-5.0	-0.16	8,600	18,058,274,816
[2204]	26/08/31	3,160	3,185	3,155	3,165	+5.0	+0.16	8,200	18,086,848,512
[2204]	26/08/28	3,170	3,180	3,160	3,160	-20.0	-0.63	11,900	18,058,274,816
[2204]	26/08/27	3,185	3,200	3,175	3,180	-5.0	-0.16	10,100	18,172,567,552
[2204]	26/08/26	3,180	3,205	3,175	3,185	-5.0	-0.16	7,700	18,201,141,248
[2204]	26/08/25	3,175	3,220	3,175	3,190	+15.0	+0.47	5,000	18,229,714,944
[2204]	26/08/24	3,190	3,240	3,155	3,175	-15.0	-0.47	10,600	18,143,993,856
[2204]	26/08/21	3,190	3,230	3,180	3,190	-15.0	-0.47	7,300	18,229,714,944
[2204]	26/08/20	3,205	3,245	3,155	3,205	0	+0.00	10,000	18,315,433,984
[2204]	26/08/19	3,185	3,215	3,175	3,205	+10.0	+0.31	8,700	18,315,433,984
[2204]	26/08/18	3,210	3,225	3,185	3,195	-15.0	-0.47	5,000	18,258,286,592
[2204]	26/08/17	3,225	3,260	3,210	3,210	-30.0	-0.93	11,000	18,343,882,752
[2204]	26/08/14	3,195	3,250	3,195	3,240	+20.0	+0.62	9,500	18,515,320,832
[2204]	26/08/13	3,220	3,245	3,185	3,220	+10.0	+0.31	7,500	18,401,028,096
[2204]	26/08/12	3,215	3,235	3,180	3,210	0	+0.00	20,200	18,343,882,752
[2204]	26/08/10	3,200	3,235	3,180	3,210	-55.0	-1.68	7,500	18,343,882,752
[2204]	26/08/07	3,195	3,265	3,195	3,265	+95.0	+3.00	6,700	18,658,185,216
[2204]	26/08/06	3,160	3,220	3,160	3,170	0	+0.00	7,600	18,115,297,280
[2204]	26/08/05	3,160	3,185	3,140	3,170	+20.0	+0.63	13,700	18,115,297,280
[2204]	26/08/04	3,200	3,200	3,150	3,150	-75.0	-2.33	9,500	18,001,006,592
[2204]	26/08/03	3,220	3,230	3,180	3,225	+15.0	+0.47	6,700	18,429,601,792
[2204]	26/07/31	3,300	3,300	3,210	3,210	-75.0	-2.28	4,900	18,343,882,752
[2204]	26/07/30	3,305	3,340	3,265	3,285	-65.0	-1.94	7,700	18,772,477,952
[2204]	26/07/29	3,275	3,350	3,260	3,350	+65.0	+1.98	9,700	19,143,925,760
[2204]	26/07/28	3,300	3,305	3,280	3,285	-15.0	-0.45	5,700	18,772,477,952
[2204]	26/07/27	3,275	3,310	3,275	3,300	+60.0	+1.85	9,800	18,858,196,992
[2204]	26/07/24	3,240	3,270	3,230	3,240	-15.0	-0.46	5,400	18,515,320,832
[2204]	26/07/23	3,260	3,280	3,250	3,255	-5.0	-0.15	4,300	18,601,039,872
[2204]	26/07/22	3,275	3,275	3,210	3,260	+10.0	+0.31	7,900	18,629,611,520
[2204]	26/07/21	3,230	3,280	3,230	3,250	+20.0	+0.62	6,400	18,572,466,176
[2204]	26/07/17	3,210	3,260	3,210	3,230	+25	+0.78	7,000	-
[2204]	26/07/16	3,230	3,230	3,205	3,205	-20	-0.62	2,200	-
[2204]	26/07/15	3,220	3,235	3,220	3,225	+5	+0.16	5,100	-
[2204]	26/07/14	3,235	3,260	3,220	3,220	0	0.00	7,800	-
[2204]	26/07/13	3,220	3,260	3,220	3,220	0	0.00	15,700	-
[2204]	26/07/10	3,220	3,250	3,205	3,220	+5	+0.16	8,600	-
[2204]	26/07/09	3,220	3,250	3,215	3,215	-5	-0.16	5,900	-
[2204]	26/07/08	3,210	3,260	3,210	3,220	0	0.00	6,500	-
[2204]	26/07/07	3,190	3,225	3,190	3,220	+55	+1.74	5,100	-
[2204]	26/07/06	3,150	3,200	3,150	3,165	+15	+0.48	3,200	-
[2204]	26/07/03	3,190	3,210	3,150	3,150	-40	-1.25	8,100	-
[2204]	26/07/02	3,130	3,205	3,130	3,190	+85	+2.74	14,000	-
[2204]	26/07/01	3,160	3,175	3,105	3,105	-55	-1.74	7,700	-
[2204]	26/06/30	3,150	3,185	3,150	3,160	-5	-0.16	6,000	-
[2204]	26/06/29	3,165	3,190	3,165	3,165	+30	+0.96	5,600	-
[2204]	26/06/26	3,150	3,170	3,130	3,135	-25	-0.79	5,700	-
[2204]	26/06/25	3,175	3,175	3,155	3,160	-15	-0.47	4,300	-
[2204]	26/06/24	3,160	3,175	3,155	3,175	+15	+0.47	3,000	-
[2204]	26/06/23	3,145	3,175	3,130	3,160	+15	+0.48	6,800	-
[2204]	26/06/22	3,125	3,150	3,115	3,145	+30	+0.96	6,100	-
[2204]	26/06/19	3,135	3,170	3,105	3,115	-40	-1.27	8,500	-
[2204]	26/06/18	3,135	3,160	3,110	3,155	+45	+1.45	5,400	-
[2204]	26/06/17	3,105	3,135	3,095	3,110	-10	-0.32	8,700	-
[2204]	26/06/16	3,100	3,130	3,090	3,120	+20	+0.65	5,600	-
[2204]	26/06/15	3,140	3,140	3,095	3,100	-5	-0.16	8,900	-
[2204]	26/06/12	3,140	3,165	3,105	3,105	-35	-1.11	13,200	-
[2204]	26/06/11	3,120	3,140	3,090	3,140	+20	+0.64	6,000	-
[2204]	26/06/10	3,065	3,130	3,065	3,120	+55	+1.79	7,200	-
[2204]	26/06/09	3,080	3,085	3,065	3,065	-15	-0.49	6,300	-
[2204]	26/06/08	3,050	3,130	3,050	3,080	+10	+0.33	11,600	-
[2204]	26/06/05	3,055	3,100	3,055	3,070	+20	+0.66	5,900	-
[2204]	26/06/04	3,045	3,065	3,045	3,050	-25	-0.81	3,400	-
[2204]	26/06/03	3,030	3,075	3,030	3,075	+45	+1.49	7,100	-
[2204]	26/06/02	3,055	3,060	3,030	3,030	-25	-0.82	13,200	-
[2204]	26/06/01	3,085	3,095	3,055	3,055	-30	-0.97	10,900	-
[2204]	26/05/29	3,095	3,135	3,085	3,085	-15	-0.48	4,600	-
[2204]	26/05/28	3,070	3,105	3,070	3,100	0	0.00	5,800	-
[2204]	26/05/27	3,075	3,100	3,070	3,100	+10	+0.32	6,900	-
[2204]	26/05/26	3,070	3,095	3,055	3,090	+35	+1.15	6,200	-
[2204]	26/05/25	3,085	3,090	3,055	3,055	-40	-1.29	8,300	-
[2204]	26/05/22	3,075	3,095	3,065	3,095	+30.0	+0.98	4,400	-
[2204]	26/05/21	3,075	3,090	3,065	3,065	-5.0	-0.16	4,500	-
[2204]	26/05/20	3,090	3,110	3,070	3,070	-10.0	-0.32	11,800	-
[2204]	26/05/19	3,110	3,120	3,080	3,080	-30.0	-0.96	7,100	-
[2204]	26/05/18	3,150	3,150	3,085	3,110	-30.0	-0.96	7,700	-
[2204]	26/05/15	3,120	3,150	3,120	3,140	+5.0	+0.16	5,800	-
[2204]	26/05/14	3,130	3,135	3,110	3,135	+5.0	+0.16	4,200	-
[2204]	26/05/13	3,130	3,170	3,130	3,130	0	+0.00	6,800	-
[2204]	26/05/12	3,140	3,140	3,125	3,130	+20.0	+0.64	2,600	-
[2204]	26/05/11	3,135	3,150	3,105	3,110	-25.0	-0.80	9,300	-
[2204]	26/05/08	3,180	3,180	3,130	3,135	-35.0	-1.10	8,500	-
[2204]	26/05/07	3,190	3,190	3,135	3,170	+20.0	+0.63	4,900	-
[2204]	26/05/01	3,170	3,175	3,130	3,150	-10.0	-0.32	11,200	-
[2204]	26/04/30	3,175	3,190	3,155	3,160	-25.0	-0.78	7,100	-
[2204]	26/04/28	3,160	3,200	3,160	3,185	-15.0	-0.47	5,200	-
[2204]	26/04/27	3,200	3,215	3,180	3,200	0	0.00	9,500	-
[2204]	26/04/24	3,240	3,240	3,200	3,200	-35	-1.08	5,600	-
[2204]	26/04/23	3,255	3,255	3,225	3,235	-25	-0.77	9,300	-
[2204]	26/04/22	3,330	3,330	3,260	3,260	-70	-2.10	7,600	-
[2204]	26/04/21	3,310	3,355	3,290	3,330	+20	+0.60	10,700	-
[2204]	26/04/20	3,260	3,360	3,260	3,310	+40	+1.22	16,000	-
[2204]	26/04/17	3,285	3,290	3,265	3,270	-25	-0.76	6,300	-
[2204]	26/04/16	3,300	3,335	3,290	3,295	-5	-0.15	5,700	-
[2204]	26/04/15	3,280	3,335	3,260	3,300	+20	+0.61	9,300	-
[2204]	26/04/14	3,290	3,310	3,260	3,280	-10	-0.30	10,000	-
[2204]	26/04/13	3,295	3,325	3,290	3,290	-5	-0.15	9,000	-
[2204]	26/04/10	3,330	3,330	3,295	3,295	-30	-0.90	5,900	-
[2204]	26/04/09	3,375	3,395	3,325	3,325	-50	-1.48	5,800	-
[2204]	26/04/08	3,335	3,405	3,320	3,375	+55	+1.66	29,800	-
[2204]	26/04/07	3,340	3,365	3,310	3,320	-25	-0.75	9,100	-
[2204]	26/04/06	3,310	3,345	3,300	3,345	+15	+0.45	12,000	-
[2204]	26/04/03	3,280	3,330	3,280	3,330	+50	+1.52	15,300	-
[2204]	26/04/02	3,270	3,300	3,265	3,280	+10	+0.31	11,400	-
[2204]	26/04/01	3,300	3,310	3,270	3,270	-40	-1.21	12,700	-
[2204]	26/03/31	3,215	3,320	3,200	3,310	+85	+2.64	22,400	-
[2204]	26/03/30	3,265	3,270	3,220	3,225	-175	-5.15	34,100	-
[2204]	26/03/27	3,415	3,430	3,390	3,400	-15	-0.44	37,300	-
[2204]	26/03/26	3,435	3,435	3,395	3,415	-20	-0.58	36,900	-
[2204]	26/03/25	3,370	3,455	3,370	3,435	+130	+3.93	52,600	-
[2204]	26/03/24	3,315	3,370	3,295	3,305	+5	+0.15	14,000	-
[2204]	26/03/23	3,310	3,320	3,290	3,300	-10	-0.30	40,300	-
[2204]	26/03/19	3,360	3,370	3,310	3,310	-60	-1.78	19,000	-
[2204]	26/03/18	3,310	3,370	3,310	3,370	+65	+1.97	20,800	-
[2204]	26/03/17	3,375	3,380	3,305	3,305	-60	-1.78	19,700	-
[2204]	26/03/16	3,335	3,385	3,335	3,365	+40	+1.20	22,700	-
[2204]	26/03/13	3,310	3,350	3,310	3,325	0	0.00	19,000	-
[2204]	26/03/12	3,315	3,335	3,315	3,325	+10	+0.30	16,100	-
[2204]	26/03/11	3,270	3,330	3,270	3,315	+50	+1.53	17,300	-
[2204]	26/03/10	3,300	3,315	3,260	3,265	-5	-0.15	19,900	-
[2204]	26/03/09	3,275	3,290	3,250	3,270	-30	-0.91	19,900	-
[2204]	26/03/06	3,285	3,300	3,270	3,300	+5	+0.15	16,800	-
[2204]	26/03/05	3,240	3,315	3,240	3,295	+75	+2.33	17,200	-
[2204]	26/03/04	3,240	3,265	3,220	3,220	-40	-1.23	20,000	-
[2204]	26/03/03	3,270	3,280	3,255	3,260	-10	-0.31	10,500	-
[2204]	26/03/02	3,280	3,305	3,260	3,270	-50	-1.51	18,500	-
[2204]	26/02/27	3,280	3,320	3,280	3,320	+20	+0.61	11,900	-
[2204]	26/02/26	3,275	3,330	3,275	3,300	+25	+0.76	22,300	-
[2204]	26/02/25	3,275	3,290	3,265	3,275	0	0.00	9,800	-
[2204]	26/02/24	3,255	3,290	3,245	3,275	+40	+1.24	12,900	-
[2204]	26/02/20	3,220	3,270	3,220	3,235	+15	+0.47	9,600	-
[2204]	26/02/19	3,230	3,240	3,205	3,220	-15	-0.46	7,700	-
[2204]	26/02/18	3,240	3,250	3,220	3,235	-10	-0.31	6,300	-
[2204]	26/02/17	3,230	3,250	3,230	3,245	+5	+0.15	8,100	-
[2204]	26/02/16	3,210	3,270	3,210	3,240	+30	+0.93	16,700	-
[2204]	26/02/13	3,190	3,235	3,185	3,210	+25	+0.78	24,200	-
[2204]	26/02/12	3,170	3,195	3,170	3,185	+15	+0.47	9,000	-
[2204]	26/02/10	3,180	3,185	3,160	3,170	-25	-0.78	8,500	-
[2204]	26/02/09	3,140	3,195	3,115	3,195	+95	+3.06	27,400	-
[2204]	26/02/06	3,095	3,125	3,095	3,100	+10	+0.32	8,800	-
[2204]	26/02/05	3,090	3,105	3,085	3,090	+5	+0.16	5,100	-
[2204]	26/02/04	3,080	3,095	3,080	3,085	+5	+0.16	5,100	-
[2204]	26/02/03	3,080	3,095	3,060	3,080	0	0.00	7,900	-
[2204]	26/02/02	3,060	3,090	3,055	3,080	+30	+0.98	11,100	-
[2204]	26/01/30	3,060	3,060	3,050	3,050	0	0.00	9,500	-
[2204]	26/01/29	3,070	3,070	3,050	3,050	-20	-0.65	14,400	-
[2204]	26/01/28	3,085	3,085	3,070	3,070	-15	-0.49	7,900	-
[2204]	26/01/27	3,125	3,130	3,085	3,085	-50	-1.59	18,100	-
[2204]	26/01/26	3,130	3,135	3,125	3,135	+5	+0.16	6,600	-
[2204]	26/01/23	3,125	3,140	3,115	3,130	+5	+0.16	7,700	-
[2204]	26/01/22	3,120	3,135	3,115	3,125	+10	+0.32	3,700	-
[2204]	26/01/21	3,120	3,130	3,115	3,115	-10	-0.32	3,500	-
[2204]	26/01/20	3,120	3,140	3,115	3,125	+5	+0.16	5,800	-
[2204]	26/01/19	3,115	3,130	3,110	3,120	+5	+0.16	5,600	-
[2204]	26/01/16	3,140	3,140	3,115	3,115	-15	-0.48	6,900	-
[2204]	26/01/15	3,140	3,140	3,130	3,130	-15	-0.48	5,200	-
[2204]	26/01/14	3,130	3,145	3,120	3,145	+15	+0.48	9,500	-
[2204]	26/01/13	3,105	3,130	3,105	3,130	+25	+0.81	14,300	-
[2204]	26/01/09	3,095	3,105	3,095	3,105	+10	+0.32	3,500	-
[2204]	26/01/08	3,100	3,105	3,090	3,095	+5	+0.16	4,900	-
[2204]	26/01/07	3,100	3,105	3,090	3,090	-15	-0.48	4,400	-
[2204]	26/01/06	3,085	3,105	3,075	3,105	+20	+0.65	11,800	-
[2204]	26/01/05	3,080	3,090	3,075	3,085	+10	+0.33	4,400	-
[2204]	25/12/30	3,075	3,090	3,070	3,075	-5	-0.16	4,200	-
[2204]	25/12/29	3,075	3,080	3,070	3,080	+5	+0.16	5,100	-
[2204]	25/12/26	3,070	3,075	3,060	3,075	+5	+0.16	5,800	-
[2204]	25/12/25	3,060	3,070	3,055	3,070	+10	+0.33	5,600	-
[2204]	25/12/24	3,060	3,075	3,050	3,060	-10	-0.33	8,100	-
[2204]	25/12/23	3,065	3,075	3,060	3,070	+10	+0.33	4,500	-
[2204]	25/12/22	3,075	3,075	3,055	3,060	-10	-0.33	3,400	-
[2204]	25/12/19	3,065	3,070	3,055	3,070	+5	+0.16	3,000	-
[2204]	25/12/18	3,055	3,070	3,050	3,065	+20	+0.66	4,300	-
[2204]	25/12/17	3,050	3,080	3,045	3,045	+5	+0.16	8,600	-
[2204]	25/12/16	3,075	3,080	3,040	3,040	-35	-1.14	15,600	-
[2204]	25/12/15	3,065	3,075	3,065	3,075	+10	+0.33	4,600	-
[2204]	25/12/12	3,060	3,075	3,045	3,065	+25	+0.82	8,400	-
[2204]	25/12/11	3,060	3,065	3,040	3,040	-20	-0.65	7,800	-
[2204]	25/12/10	3,065	3,065	3,060	3,060	-5	-0.16	1,400	-
[2204]	25/12/09	3,050	3,065	3,050	3,065	+25	+0.82	6,100	-
[2204]	25/12/08	3,050	3,065	3,040	3,040	-15	-0.49	7,500	-
[2204]	25/12/05	3,060	3,060	3,050	3,055	+5	+0.16	5,500	-
[2204]	25/12/04	3,045	3,060	3,045	3,050	+5	+0.16	3,600	-
[2204]	25/12/03	3,050	3,055	3,045	3,045	-5	-0.16	5,100	-
[2204]	25/12/02	3,060	3,065	3,050	3,050	-10	-0.33	3,000	-
[2204]	25/12/01	3,070	3,075	3,050	3,060	-10	-0.33	6,100	-
[2204]	25/11/28	3,075	3,080	3,060	3,070	-10	-0.32	2,800	-
[2204]	25/11/27	3,080	3,080	3,070	3,080	0	0.00	3,200	-
[2204]	25/11/26	3,065	3,080	3,060	3,080	+5	+0.16	5,200	-
[2204]	25/11/25	3,080	3,080	3,055	3,075	-10	-0.32	6,200	-
[2204]	25/11/21	3,040	3,085	3,035	3,085	+55	+1.82	7,900	-
[2204]	25/11/20	3,040	3,040	3,030	3,030	-5	-0.16	4,200	-
[2204]	25/11/19	3,040	3,045	3,035	3,035	-5	-0.16	2,200	-
[2204]	25/11/18	3,025	3,040	3,020	3,040	+20	+0.66	5,000	-
[2204]	25/11/17	3,030	3,035	3,020	3,020	-10	-0.33	10,800	-
[2204]	25/11/14	3,030	3,040	3,025	3,030	-10	-0.33	5,300	-
[2204]	25/11/13	3,030	3,040	3,030	3,040	+10	+0.33	7,500	-
[2204]	25/11/12	3,020	3,030	3,020	3,030	+15	+0.50	5,700	-
[2204]	25/11/11	3,025	3,030	3,015	3,015	-5	-0.17	8,000	-
[2204]	25/11/10	3,025	3,030	3,020	3,020	-10	-0.33	6,400	-
[2204]	25/11/07	3,030	3,030	3,020	3,030	+5	+0.17	6,900	-
[2204]	25/11/06	3,030	3,040	3,025	3,025	-5	-0.17	7,100	-
[2204]	25/11/05	3,050	3,050	3,030	3,030	-5	-0.16	9,500	-
[2204]	25/11/04	3,050	3,050	3,035	3,035	-5	-0.16	8,800	-
[2204]	25/10/31	3,055	3,055	3,040	3,040	-5	-0.16	7,700	-
[2204]	25/10/30	3,055	3,060	3,045	3,045	-10	-0.33	11,500	-
[2204]	25/10/29	3,065	3,070	3,055	3,055	-10	-0.33	8,400	-
[2204]	25/10/28	3,085	3,085	3,065	3,065	-15	-0.49	4,800	-
[2204]	25/10/27	3,070	3,080	3,065	3,080	+15	+0.49	4,000	-
[2204]	25/10/24	3,070	3,075	3,065	3,065	-5	-0.16	4,100	-
[2204]	25/10/23	3,090	3,090	3,070	3,070	-5	-0.16	3,900	-
[2204]	25/10/22	3,090	3,090	3,070	3,075	-15	-0.49	5,500	-
[2204]	25/10/21	3,085	3,095	3,070	3,090	0	0.00	5,200	-
[2204]	25/10/20	3,085	3,095	3,070	3,090	+20	+0.65	4,800	-
[2204]	25/10/17	3,060	3,085	3,060	3,070	+10	+0.33	3,100	-
[2204]	25/10/16	3,055	3,065	3,055	3,060	+5	+0.16	5,100	-
[2204]	25/10/15	3,065	3,070	3,055	3,055	0	0.00	3,800	-
[2204]	25/10/14	3,080	3,085	3,055	3,055	-25	-0.81	13,300	-
[2204]	25/10/10	3,080	3,090	3,080	3,080	0	0.00	5,100	-
[2204]	25/10/09	3,085	3,090	3,080	3,080	-5	-0.16	5,900	-
[2204]	25/10/08	3,085	3,100	3,085	3,085	0	0.00	3,900	-
[2204]	25/10/07	3,090	3,095	3,085	3,085	-5	-0.16	4,700	-
[2204]	25/10/06	3,100	3,120	3,085	3,090	+5	+0.16	7,700	-
[2204]	25/10/03	3,085	3,095	3,080	3,085	0	0.00	3,400	-
[2204]	25/10/02	3,100	3,100	3,085	3,085	-5	-0.16	5,800	-
[2204]	25/10/01	3,110	3,110	3,090	3,090	-15	-0.48	10,400	-
[2204]	25/09/30	3,110	3,115	3,105	3,105	-10	-0.32	6,900	-
[2204]	25/09/29	3,130	3,130	3,110	3,115	-25	-0.80	8,200	-
[2204]	25/09/26	3,130	3,145	3,125	3,140	+15	+0.48	10,100	-
[2204]	25/09/25	3,140	3,140	3,125	3,125	-5	-0.16	10,000	-
[2204]	25/09/24	3,150	3,150	3,130	3,130	-10	-0.32	5,300	-
[2204]	25/09/22	3,155	3,165	3,140	3,140	-15	-0.48	4,900	-
[2204]	25/09/19	3,130	3,165	3,130	3,155	+15	+0.48	5,800	-
[2204]	25/09/18	3,130	3,140	3,125	3,140	+5	+0.16	5,900	-
[2204]	25/09/17	3,140	3,140	3,125	3,135	-5	-0.16	7,000	-
[2204]	25/09/16	3,140	3,140	3,130	3,140	+10	+0.32	4,000	-
[2204]	25/09/12	3,125	3,135	3,125	3,130	+10	+0.32	6,900	-
[2204]	25/09/11	3,135	3,145	3,120	3,120	-15	-0.48	2,400	-
[2204]	25/09/10	3,125	3,145	3,115	3,135	0	0.00	7,000	-
[2204]	25/09/09	3,150	3,150	3,110	3,135	-10	-0.32	9,900	-
[2204]	25/09/08	3,145	3,145	3,125	3,145	+10	+0.32	3,300	-
[2204]	25/09/05	3,125	3,145	3,125	3,135	+10	+0.32	6,100	-