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
[2804]	26/10/29	1,750	1,768	1,744	1,763	+9.0	+0.51	80,200	21,462,616,064
[2804]	26/10/28	1,780	1,790	1,754	1,754	-37.0	-2.07	33,500	21,353,050,112
[2804]	26/10/27	1,794	1,803	1,773	1,791	-6.0	-0.33	32,600	21,803,485,184
[2804]	26/10/26	1,801	1,824	1,788	1,797	-13.0	-0.72	40,600	21,876,529,152
[2804]	26/10/23	1,857	1,875	1,770	1,810	-40.0	-2.16	96,600	22,034,790,400
[2804]	26/10/22	1,861	1,874	1,850	1,850	-11.0	-0.59	18,900	22,521,747,456
[2804]	26/10/21	1,860	1,867	1,855	1,861	+2.0	+0.11	13,700	22,655,660,032
[2804]	26/10/20	1,861	1,881	1,855	1,859	-2.0	-0.11	19,000	22,631,311,360
[2804]	26/10/19	1,874	1,880	1,861	1,861	-12.0	-0.64	19,900	22,655,660,032
[2804]	26/10/16	1,867	1,874	1,864	1,873	+4.0	+0.21	18,200	22,801,745,920
[2804]	26/10/15	1,866	1,874	1,853	1,869	+3.0	+0.16	23,000	22,821,269,504
[2804]	26/10/14	1,863	1,871	1,850	1,866	+3.0	+0.16	15,000	22,784,638,976
[2804]	26/10/13	1,854	1,871	1,854	1,863	+9.0	+0.49	17,300	22,748,006,400
[2804]	26/10/09	1,831	1,872	1,831	1,854	+23.0	+1.26	19,700	22,638,112,768
[2804]	26/10/08	1,816	1,840	1,816	1,831	+3.0	+0.16	21,400	22,357,272,576
[2804]	26/10/07	1,824	1,832	1,818	1,828	+4.0	+0.22	16,900	22,320,642,048
[2804]	26/10/06	1,828	1,839	1,813	1,824	-12.0	-0.65	21,300	22,271,801,344
[2804]	26/10/05	1,838	1,852	1,824	1,836	-4.0	-0.22	27,200	22,418,325,504
[2804]	26/10/02	1,848	1,853	1,839	1,840	-33.0	-1.76	18,700	22,467,168,256
[2804]	26/10/01	1,843	1,873	1,843	1,873	+19.0	+1.02	15,900	22,870,110,208
[2804]	26/09/30	1,850	1,861	1,838	1,854	+2.0	+0.11	15,800	22,638,112,768
[2804]	26/09/29	1,840	1,865	1,840	1,852	-22.0	-1.17	29,600	22,613,692,416
[2804]	26/09/28	1,854	1,880	1,849	1,874	+20.0	+1.08	30,700	22,882,322,432
[2804]	26/09/25	1,858	1,862	1,853	1,854	+1.0	+0.05	16,100	22,638,112,768
[2804]	26/09/24	1,875	1,875	1,853	1,853	-22.0	-1.17	20,800	22,625,902,592
[2804]	26/09/18	1,872	1,888	1,868	1,875	-15.0	-0.79	19,300	22,894,532,608
[2804]	26/09/17	1,869	1,890	1,869	1,890	+15.0	+0.80	19,100	23,077,687,296
[2804]	26/09/16	1,862	1,878	1,862	1,875	+13.0	+0.70	12,900	22,894,532,608
[2804]	26/09/15	1,853	1,869	1,853	1,862	+9.0	+0.49	12,300	22,735,796,224
[2804]	26/09/14	1,849	1,867	1,849	1,853	+5.0	+0.27	9,800	22,625,902,592
[2804]	26/09/11	1,851	1,856	1,836	1,848	-7.0	-0.38	16,500	22,564,849,664
[2804]	26/09/10	1,848	1,862	1,847	1,855	+2.0	+0.11	12,900	22,650,322,944
[2804]	26/09/09	1,864	1,864	1,850	1,853	-11.0	-0.59	12,500	22,625,902,592
[2804]	26/09/08	1,848	1,866	1,843	1,864	+15.0	+0.81	15,200	22,760,216,576
[2804]	26/09/07	1,867	1,867	1,846	1,849	-18.0	-0.96	13,900	22,577,061,888
[2804]	26/09/04	1,862	1,872	1,857	1,867	+4.0	+0.21	14,700	22,846,136,320
[2804]	26/09/03	1,866	1,870	1,863	1,863	-4.0	-0.21	12,900	22,797,189,120
[2804]	26/09/02	1,870	1,871	1,858	1,867	-3.0	-0.16	19,000	22,846,136,320
[2804]	26/09/01	1,862	1,881	1,859	1,870	+8.0	+0.43	17,600	22,882,848,768
[2804]	26/08/31	1,871	1,878	1,860	1,862	-9.0	-0.48	13,700	22,784,952,320
[2804]	26/08/28	1,867	1,873	1,860	1,871	+4.0	+0.21	19,300	22,895,085,568
[2804]	26/08/27	1,860	1,870	1,855	1,867	+2.0	+0.11	14,500	22,846,136,320
[2804]	26/08/26	1,853	1,865	1,853	1,865	+3.0	+0.16	16,400	22,821,662,720
[2804]	26/08/25	1,863	1,866	1,850	1,862	+11.0	+0.59	20,500	22,784,952,320
[2804]	26/08/24	1,842	1,865	1,842	1,851	+6.0	+0.33	23,600	22,650,347,520
[2804]	26/08/21	1,831	1,883	1,830	1,845	+1.0	+0.05	43,700	22,576,926,720
[2804]	26/08/20	1,836	1,845	1,827	1,844	+13.0	+0.71	22,000	22,564,689,920
[2804]	26/08/19	1,812	1,832	1,812	1,831	+11.0	+0.60	21,300	22,405,611,520
[2804]	26/08/18	1,809	1,828	1,805	1,820	+10.0	+0.55	20,200	22,271,006,720
[2804]	26/08/17	1,831	1,833	1,810	1,810	-26.0	-1.42	12,600	22,823,407,616
[2804]	26/08/14	1,824	1,837	1,812	1,836	+5.0	+0.27	21,700	23,151,257,600
[2804]	26/08/13	1,814	1,831	1,808	1,831	+14.0	+0.77	21,600	23,088,207,872
[2804]	26/08/12	1,820	1,820	1,800	1,817	+5.0	+0.28	19,800	22,911,674,368
[2804]	26/08/10	1,796	1,812	1,784	1,812	+15.0	+0.83	11,500	22,848,626,688
[2804]	26/08/07	1,770	1,803	1,764	1,797	+29.0	+1.64	21,800	22,659,481,600
[2804]	26/08/06	1,754	1,775	1,745	1,768	+24.0	+1.38	28,100	22,293,803,008
[2804]	26/08/05	1,756	1,773	1,741	1,744	-21.0	-1.19	21,900	21,991,172,096
[2804]	26/08/04	1,805	1,805	1,765	1,765	-32.0	-1.78	25,000	22,255,974,400
[2804]	26/08/03	1,818	1,818	1,788	1,797	-20.0	-1.10	22,500	22,659,481,600
[2804]	26/07/31	1,847	1,847	1,816	1,817	-39.0	-2.10	16,800	22,911,674,368
[2804]	26/07/30	1,877	1,877	1,845	1,856	-23.0	-1.22	23,700	23,403,448,320
[2804]	26/07/29	1,835	1,879	1,831	1,879	+44.0	+2.40	36,000	23,693,469,696
[2804]	26/07/28	1,845	1,865	1,817	1,835	-13.0	-0.70	34,400	23,138,648,064
[2804]	26/07/27	1,867	1,874	1,848	1,848	+17.0	+0.93	66,900	23,302,572,032
[2804]	26/07/24	1,821	1,845	1,770	1,831	+12.0	+0.66	93,500	23,088,207,872
[2804]	26/07/23	1,822	1,822	1,805	1,819	+2.0	+0.11	6,700	22,936,893,440
[2804]	26/07/22	1,826	1,826	1,803	1,817	+2.0	+0.11	12,400	22,911,674,368
[2804]	26/07/21	1,826	1,844	1,810	1,815	-10.0	-0.55	25,400	22,886,455,296
[2804]	26/07/17	1,795	1,826	1,795	1,825	+21	+1.16	21,900	-
[2804]	26/07/16	1,804	1,819	1,798	1,804	0	0.00	9,800	-
[2804]	26/07/15	1,798	1,805	1,796	1,804	+6	+0.33	9,600	-
[2804]	26/07/14	1,801	1,815	1,798	1,798	-3	-0.17	16,500	-
[2804]	26/07/13	1,809	1,816	1,800	1,801	-5	-0.28	11,000	-
[2804]	26/07/10	1,803	1,812	1,786	1,806	+20	+1.12	22,400	-
[2804]	26/07/09	1,797	1,800	1,786	1,786	-11	-0.61	9,600	-
[2804]	26/07/08	1,786	1,808	1,786	1,797	+14	+0.79	16,300	-
[2804]	26/07/07	1,771	1,792	1,771	1,783	+3	+0.17	13,500	-
[2804]	26/07/06	1,772	1,780	1,768	1,780	+28	+1.60	15,500	-
[2804]	26/07/03	1,753	1,771	1,752	1,752	+4	+0.23	16,300	-
[2804]	26/07/02	1,740	1,758	1,739	1,748	+17	+0.98	20,300	-
[2804]	26/07/01	1,739	1,740	1,729	1,731	-8	-0.46	7,300	-
[2804]	26/06/30	1,759	1,759	1,727	1,739	-2	-0.11	15,200	-
[2804]	26/06/29	1,732	1,753	1,732	1,741	+10	+0.58	32,500	-
[2804]	26/06/26	1,717	1,734	1,715	1,731	+14	+0.82	17,700	-
[2804]	26/06/25	1,722	1,728	1,714	1,717	-6	-0.35	15,900	-
[2804]	26/06/24	1,713	1,726	1,713	1,723	0	0.00	13,300	-
[2804]	26/06/23	1,716	1,727	1,710	1,723	+7	+0.41	18,800	-
[2804]	26/06/22	1,734	1,739	1,708	1,716	-18	-1.04	22,900	-
[2804]	26/06/19	1,742	1,742	1,723	1,734	+6	+0.35	20,600	-
[2804]	26/06/18	1,736	1,745	1,722	1,728	-8	-0.46	17,100	-
[2804]	26/06/17	1,745	1,759	1,734	1,736	-8	-0.46	29,300	-
[2804]	26/06/16	1,750	1,754	1,730	1,744	-5	-0.29	21,200	-
[2804]	26/06/15	1,761	1,771	1,744	1,749	-20	-1.13	21,700	-
[2804]	26/06/12	1,762	1,773	1,756	1,769	+7	+0.40	27,400	-
[2804]	26/06/11	1,751	1,762	1,746	1,762	+13	+0.74	14,400	-
[2804]	26/06/10	1,735	1,750	1,728	1,749	+19	+1.10	17,000	-
[2804]	26/06/09	1,715	1,740	1,715	1,730	+16	+0.93	22,200	-
[2804]	26/06/08	1,700	1,722	1,700	1,714	+10	+0.59	16,900	-
[2804]	26/06/05	1,694	1,730	1,694	1,704	+12	+0.71	18,300	-
[2804]	26/06/04	1,697	1,704	1,691	1,692	-17	-0.99	14,300	-
[2804]	26/06/03	1,698	1,709	1,688	1,709	+12	+0.71	24,100	-
[2804]	26/06/02	1,715	1,718	1,697	1,697	-19	-1.11	30,900	-
[2804]	26/06/01	1,730	1,731	1,712	1,716	-13	-0.75	24,700	-
[2804]	26/05/29	1,750	1,750	1,729	1,729	-5	-0.29	12,400	-
[2804]	26/05/28	1,727	1,739	1,716	1,734	+7	+0.41	21,200	-
[2804]	26/05/27	1,725	1,731	1,715	1,727	+2	+0.12	19,400	-
[2804]	26/05/26	1,737	1,738	1,721	1,725	-12	-0.69	15,600	-
[2804]	26/05/25	1,770	1,770	1,726	1,737	-20	-1.14	27,600	-
[2804]	26/05/22	1,752	1,757	1,744	1,757	+5	+0.29	18,000	-
[2804]	26/05/21	1,778	1,778	1,752	1,752	-11	-0.62	16,500	-
[2804]	26/05/20	1,776	1,779	1,751	1,763	-13	-0.73	21,800	-
[2804]	26/05/19	1,759	1,784	1,758	1,776	+18	+1.02	18,300	-
[2804]	26/05/18	1,810	1,810	1,757	1,758	-51	-2.82	47,300	-
[2804]	26/05/15	1,824	1,840	1,806	1,809	+5	+0.28	28,600	-
[2804]	26/05/14	1,815	1,822	1,804	1,804	-26	-1.42	7,700	-
[2804]	26/05/13	1,805	1,834	1,805	1,830	+14	+0.77	13,400	-
[2804]	26/05/12	1,803	1,819	1,803	1,816	+16	+0.89	9,900	-
[2804]	26/05/11	1,796	1,810	1,791	1,800	-3	-0.17	18,300	-
[2804]	26/05/08	1,810	1,820	1,797	1,803	-15	-0.83	17,400	-
[2804]	26/05/07	1,811	1,825	1,806	1,818	+7	+0.39	13,300	-
[2804]	26/05/01	1,805	1,813	1,795	1,811	+5	+0.28	23,400	-
[2804]	26/04/30	1,805	1,815	1,800	1,806	+1	+0.06	15,400	-
[2804]	26/04/28	1,800	1,815	1,800	1,805	+4	+0.22	23,100	-
[2804]	26/04/27	1,821	1,821	1,800	1,801	-21	-1.15	22,800	-
[2804]	26/04/24	1,801	1,860	1,796	1,822	+23	+1.28	38,500	-
[2804]	26/04/23	1,806	1,807	1,797	1,799	-8	-0.44	24,100	-
[2804]	26/04/22	1,820	1,825	1,807	1,807	-16	-0.88	20,300	-
[2804]	26/04/21	1,840	1,840	1,823	1,823	-7	-0.38	11,500	-
[2804]	26/04/20	1,846	1,850	1,830	1,830	-16	-0.87	16,800	-
[2804]	26/04/17	1,844	1,849	1,841	1,846	+2	+0.11	9,400	-
[2804]	26/04/16	1,857	1,859	1,841	1,844	-6	-0.32	9,900	-
[2804]	26/04/15	1,841	1,850	1,841	1,850	+20	+1.09	18,900	-
[2804]	26/04/14	1,855	1,859	1,830	1,830	-31	-1.67	21,800	-
[2804]	26/04/13	1,851	1,870	1,851	1,861	+5	+0.27	13,300	-
[2804]	26/04/10	1,875	1,883	1,856	1,856	-19	-1.01	15,600	-
[2804]	26/04/09	1,891	1,904	1,869	1,875	-14	-0.74	18,800	-
[2804]	26/04/08	1,888	1,889	1,877	1,889	+16	+0.85	25,100	-
[2804]	26/04/07	1,871	1,881	1,864	1,873	0	0.00	12,500	-
[2804]	26/04/06	1,869	1,878	1,864	1,873	+15	+0.81	14,200	-
[2804]	26/04/03	1,881	1,881	1,850	1,858	-16	-0.85	25,000	-
[2804]	26/04/02	1,877	1,883	1,858	1,874	+13	+0.70	40,700	-
[2804]	26/04/01	1,879	1,879	1,856	1,861	+1	+0.05	25,700	-
[2804]	26/03/31	1,875	1,875	1,856	1,860	-18	-0.96	16,200	-
[2804]	26/03/30	1,840	1,878	1,840	1,878	-65	-3.35	50,700	-
[2804]	26/03/27	1,939	1,943	1,931	1,943	+9	+0.47	79,900	-
[2804]	26/03/26	1,934	1,938	1,926	1,934	0	0.00	43,000	-
[2804]	26/03/25	1,930	1,935	1,927	1,934	+18	+0.94	30,900	-
[2804]	26/03/24	1,928	1,929	1,906	1,916	+28	+1.48	23,600	-
[2804]	26/03/23	1,928	1,928	1,888	1,888	-40	-2.07	48,100	-
[2804]	26/03/19	1,892	1,928	1,892	1,928	+19	+1.00	63,200	-
[2804]	26/03/18	1,900	1,909	1,897	1,909	+13	+0.69	24,400	-
[2804]	26/03/17	1,888	1,897	1,887	1,896	+18	+0.96	21,100	-
[2804]	26/03/16	1,871	1,880	1,871	1,878	+2	+0.11	26,400	-
[2804]	26/03/13	1,868	1,883	1,865	1,876	-2	-0.11	32,500	-
[2804]	26/03/12	1,891	1,891	1,871	1,878	-14	-0.74	30,400	-
[2804]	26/03/11	1,889	1,901	1,887	1,892	+5	+0.26	21,700	-
[2804]	26/03/10	1,893	1,893	1,875	1,887	+16	+0.86	24,200	-
[2804]	26/03/09	1,860	1,881	1,845	1,871	-4	-0.21	48,800	-
[2804]	26/03/06	1,873	1,879	1,855	1,875	+2	+0.11	32,000	-
[2804]	26/03/05	1,865	1,881	1,862	1,873	+35	+1.90	34,900	-
[2804]	26/03/04	1,847	1,848	1,810	1,838	-22	-1.18	69,700	-
[2804]	26/03/03	1,890	1,890	1,860	1,860	-36	-1.90	67,600	-
[2804]	26/03/02	1,900	1,908	1,889	1,896	-13	-0.68	43,800	-
[2804]	26/02/27	1,900	1,913	1,900	1,909	+9	+0.47	28,200	-
[2804]	26/02/26	1,908	1,920	1,900	1,900	-16	-0.84	42,600	-
[2804]	26/02/25	1,925	1,925	1,915	1,916	-6	-0.31	26,000	-
[2804]	26/02/24	1,915	1,931	1,908	1,922	+16	+0.84	31,800	-
[2804]	26/02/20	1,932	1,932	1,906	1,906	-32	-1.65	30,500	-
[2804]	26/02/19	1,920	1,939	1,900	1,938	+26	+1.36	34,500	-
[2804]	26/02/18	1,910	1,923	1,910	1,912	+4	+0.21	22,000	-
[2804]	26/02/17	1,925	1,928	1,908	1,908	-17	-0.88	26,100	-
[2804]	26/02/16	1,930	1,939	1,922	1,925	0	0.00	27,500	-
[2804]	26/02/13	1,948	1,950	1,923	1,925	-17	-0.88	31,400	-
[2804]	26/02/12	1,931	1,945	1,924	1,942	+17	+0.88	39,000	-
[2804]	26/02/10	1,932	1,936	1,923	1,925	-3	-0.16	32,000	-
[2804]	26/02/09	1,935	1,935	1,913	1,928	+2	+0.10	52,900	-
[2804]	26/02/06	1,913	1,926	1,907	1,926	+13	+0.68	22,300	-
[2804]	26/02/05	1,905	1,924	1,903	1,913	+11	+0.58	38,800	-
[2804]	26/02/04	1,890	1,902	1,886	1,902	+11	+0.58	51,400	-
[2804]	26/02/03	1,903	1,903	1,891	1,891	+7	+0.37	41,300	-
[2804]	26/02/02	1,896	1,908	1,882	1,884	+9	+0.48	39,800	-
[2804]	26/01/30	1,866	1,882	1,865	1,875	+6	+0.32	40,000	-
[2804]	26/01/29	1,874	1,877	1,862	1,869	-8	-0.43	45,100	-
[2804]	26/01/28	1,898	1,898	1,871	1,877	-21	-1.11	50,700	-
[2804]	26/01/27	1,908	1,916	1,890	1,898	-6	-0.32	82,900	-
[2804]	26/01/26	1,940	1,949	1,904	1,904	-40	-2.06	168,200	-
[2804]	26/01/23	1,950	2,023	1,909	1,944	+9	+0.47	429,500	-
[2804]	26/01/22	1,930	1,940	1,916	1,935	+14	+0.73	33,600	-
[2804]	26/01/21	1,930	1,930	1,911	1,921	-13	-0.67	27,400	-
[2804]	26/01/20	1,955	1,956	1,933	1,934	-11	-0.57	44,900	-
[2804]	26/01/19	1,960	1,960	1,940	1,945	+1	+0.05	47,700	-
[2804]	26/01/16	1,938	1,946	1,927	1,944	+6	+0.31	37,800	-
[2804]	26/01/15	1,921	1,943	1,921	1,938	+27	+1.41	32,200	-
[2804]	26/01/14	1,915	1,922	1,906	1,911	+4	+0.21	34,800	-
[2804]	26/01/13	1,918	1,920	1,891	1,907	-7	-0.37	49,700	-
[2804]	26/01/09	1,926	1,938	1,910	1,914	-6	-0.31	30,600	-
[2804]	26/01/08	1,922	1,930	1,913	1,920	+11	+0.58	22,600	-
[2804]	26/01/07	1,894	1,919	1,881	1,909	+15	+0.79	26,500	-
[2804]	26/01/06	1,879	1,899	1,876	1,894	+28	+1.50	42,000	-
[2804]	26/01/05	1,860	1,873	1,860	1,866	+8	+0.43	29,400	-
[2804]	25/12/30	1,862	1,865	1,852	1,858	+1	+0.05	15,900	-
[2804]	25/12/29	1,870	1,879	1,857	1,857	-10	-0.54	60,600	-
[2804]	25/12/26	1,867	1,867	1,854	1,867	+9	+0.48	22,800	-
[2804]	25/12/25	1,865	1,868	1,856	1,858	+3	+0.16	17,000	-
[2804]	25/12/24	1,859	1,862	1,853	1,855	+4	+0.22	11,500	-
[2804]	25/12/23	1,841	1,859	1,840	1,851	+14	+0.76	26,700	-
[2804]	25/12/22	1,838	1,841	1,827	1,837	-10	-0.54	34,900	-
[2804]	25/12/19	1,855	1,857	1,842	1,847	-2	-0.11	21,300	-
[2804]	25/12/18	1,817	1,852	1,811	1,849	+27	+1.48	29,900	-
[2804]	25/12/17	1,827	1,830	1,817	1,822	-3	-0.16	18,300	-
[2804]	25/12/16	1,840	1,840	1,816	1,825	-8	-0.44	23,900	-
[2804]	25/12/15	1,820	1,835	1,813	1,833	+27	+1.50	33,300	-
[2804]	25/12/12	1,810	1,819	1,806	1,806	+6	+0.33	38,100	-
[2804]	25/12/11	1,832	1,834	1,800	1,800	-32	-1.75	58,000	-
[2804]	25/12/10	1,850	1,850	1,829	1,832	-7	-0.38	51,100	-
[2804]	25/12/09	1,856	1,862	1,835	1,839	-23	-1.24	38,100	-
[2804]	25/12/08	1,871	1,876	1,851	1,862	-9	-0.48	51,900	-
[2804]	25/12/05	1,889	1,896	1,870	1,871	-18	-0.95	30,000	-
[2804]	25/12/04	1,893	1,896	1,880	1,889	-6	-0.32	34,100	-
[2804]	25/12/03	1,907	1,910	1,888	1,895	-13	-0.68	33,300	-
[2804]	25/12/02	1,913	1,915	1,904	1,908	-4	-0.21	22,700	-
[2804]	25/12/01	1,935	1,935	1,911	1,912	-23	-1.19	22,000	-
[2804]	25/11/28	1,941	1,946	1,931	1,935	-9	-0.46	20,000	-
[2804]	25/11/27	1,934	1,947	1,933	1,944	-1	-0.05	19,300	-
[2804]	25/11/26	1,933	1,956	1,933	1,945	+12	+0.62	14,800	-
[2804]	25/11/25	1,959	1,959	1,929	1,933	-22	-1.13	17,600	-
[2804]	25/11/21	1,901	1,955	1,900	1,955	+50	+2.62	29,600	-
[2804]	25/11/20	1,922	1,929	1,905	1,905	-18	-0.94	32,000	-
[2804]	25/11/19	1,941	1,948	1,923	1,923	-18	-0.93	18,300	-
[2804]	25/11/18	1,947	1,952	1,935	1,941	-6	-0.31	18,100	-
[2804]	25/11/17	1,948	1,960	1,940	1,947	0	0.00	21,400	-
[2804]	25/11/14	1,942	1,950	1,936	1,947	+5	+0.26	17,000	-
[2804]	25/11/13	1,955	1,957	1,935	1,942	+1	+0.05	15,100	-
[2804]	25/11/12	1,921	1,953	1,921	1,941	+22	+1.15	22,500	-
[2804]	25/11/11	1,929	1,929	1,905	1,919	-10	-0.52	19,600	-
[2804]	25/11/10	1,932	1,940	1,920	1,929	-3	-0.16	18,300	-
[2804]	25/11/07	1,911	1,934	1,911	1,932	+21	+1.10	15,700	-
[2804]	25/11/06	1,926	1,926	1,910	1,911	-23	-1.19	19,300	-
[2804]	25/11/05	1,930	1,948	1,918	1,934	+7	+0.36	20,100	-
[2804]	25/11/04	1,921	1,948	1,913	1,927	+25	+1.31	28,800	-
[2804]	25/10/31	1,883	1,906	1,883	1,902	+16	+0.85	20,800	-
[2804]	25/10/30	1,900	1,910	1,882	1,886	-14	-0.74	42,200	-
[2804]	25/10/29	1,936	1,937	1,900	1,900	-48	-2.46	51,000	-
[2804]	25/10/28	1,989	1,994	1,935	1,948	-41	-2.06	74,900	-
[2804]	25/10/27	2,023	2,026	1,962	1,989	-33	-1.63	103,600	-
[2804]	25/10/24	2,075	2,173	2,000	2,022	-3	-0.15	229,100	-
[2804]	25/10/23	2,042	2,044	2,020	2,025	-17	-0.83	24,600	-
[2804]	25/10/22	2,020	2,045	2,012	2,042	+32	+1.59	21,200	-
[2804]	25/10/21	2,037	2,040	2,010	2,010	-10	-0.50	20,900	-
[2804]	25/10/20	2,019	2,020	2,003	2,020	+32	+1.61	19,800	-
[2804]	25/10/17	2,004	2,017	1,981	1,988	-6	-0.30	13,900	-
[2804]	25/10/16	1,992	2,014	1,973	1,994	-5	-0.25	18,900	-
[2804]	25/10/15	2,017	2,020	1,992	1,999	+11	+0.55	16,200	-
[2804]	25/10/14	1,960	2,005	1,960	1,988	+8	+0.40	19,000	-
[2804]	25/10/10	1,995	2,000	1,973	1,980	-32	-1.59	21,200	-
[2804]	25/10/09	2,016	2,031	2,010	2,012	-14	-0.69	15,900	-
[2804]	25/10/08	2,070	2,073	2,026	2,026	-43	-2.08	23,700	-
[2804]	25/10/07	2,072	2,078	2,059	2,069	+5	+0.24	20,400	-
[2804]	25/10/06	2,065	2,072	2,037	2,064	+38	+1.88	21,000	-
[2804]	25/10/03	2,011	2,045	2,011	2,026	+14	+0.70	17,300	-
[2804]	25/10/02	2,029	2,072	2,012	2,012	-21	-1.03	26,300	-
[2804]	25/10/01	2,006	2,065	2,000	2,033	+11	+0.54	23,400	-
[2804]	25/09/30	2,047	2,054	2,015	2,022	-33	-1.61	12,700	-
[2804]	25/09/29	2,083	2,083	2,049	2,055	-57	-2.70	13,000	-
[2804]	25/09/26	2,098	2,112	2,090	2,112	+16	+0.76	14,200	-
[2804]	25/09/25	2,101	2,110	2,093	2,096	-4	-0.19	10,400	-
[2804]	25/09/24	2,119	2,119	2,082	2,100	-4	-0.19	10,800	-
[2804]	25/09/22	2,115	2,116	2,100	2,104	-11	-0.52	13,100	-
[2804]	25/09/19	2,108	2,142	2,108	2,115	+7	+0.33	15,200	-
[2804]	25/09/18	2,113	2,121	2,104	2,108	-5	-0.24	14,600	-
[2804]	25/09/17	2,146	2,146	2,104	2,113	-27	-1.26	18,900	-
[2804]	25/09/16	2,120	2,151	2,115	2,140	+25	+1.18	15,200	-
[2804]	25/09/12	2,116	2,127	2,089	2,115	-11	-0.52	25,200	-
[2804]	25/09/11	2,148	2,153	2,122	2,126	-19	-0.89	12,600	-
[2804]	25/09/10	2,133	2,153	2,133	2,145	+1	+0.05	9,900	-
[2804]	25/09/09	2,160	2,170	2,125	2,144	-19	-0.88	15,400	-
[2804]	25/09/08	2,126	2,167	2,126	2,163	+37	+1.74	10,100	-
[2804]	25/09/05	2,135	2,142	2,121	2,126	-9	-0.42	11,000	-