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
[3004]	26/10/29	1,969	1,983	1,899	1,921	-74.0	-3.71	22,600	7,525,469,696
[3004]	26/10/28	1,978	1,995	1,978	1,995	+18.0	+0.91	800	7,815,362,560
[3004]	26/10/27	1,990	1,991	1,977	1,977	-24.0	-1.20	1,800	7,744,847,872
[3004]	26/10/26	1,992	2,007	1,970	2,001	+27.0	+1.37	6,400	7,838,867,456
[3004]	26/10/23	1,995	1,995	1,971	1,974	-18.0	-0.90	4,600	7,733,095,424
[3004]	26/10/22	1,976	1,995	1,976	1,992	+7.0	+0.35	3,200	7,803,610,112
[3004]	26/10/21	1,976	1,985	1,972	1,985	+9.0	+0.46	1,600	7,776,187,904
[3004]	26/10/20	1,994	1,994	1,975	1,976	-4.0	-0.20	6,000	7,740,930,560
[3004]	26/10/19	1,982	1,997	1,966	1,980	-15.0	-0.75	9,100	7,756,600,320
[3004]	26/10/16	1,989	1,996	1,987	1,995	+6.0	+0.30	5,000	7,815,362,560
[3004]	26/10/15	2,015	2,015	1,982	1,989	-17.0	-0.85	17,800	7,791,857,664
[3004]	26/10/14	2,014	2,021	2,006	2,006	-27.0	-1.33	5,100	7,858,455,040
[3004]	26/10/13	2,014	2,033	2,013	2,033	+18.0	+0.89	5,200	7,964,226,560
[3004]	26/10/09	2,012	2,029	2,012	2,015	+2.0	+0.10	6,400	7,893,711,872
[3004]	26/10/08	2,043	2,043	2,011	2,013	-32.0	-1.56	4,600	7,885,877,248
[3004]	26/10/07	2,054	2,054	2,011	2,045	-4.0	-0.20	3,200	8,011,236,352
[3004]	26/10/06	2,054	2,077	2,037	2,049	-11.0	-0.53	3,200	8,026,906,112
[3004]	26/10/05	2,015	2,060	2,010	2,060	+48.0	+2.39	14,900	8,069,998,592
[3004]	26/10/02	2,044	2,044	2,012	2,012	-30.0	-1.47	10,000	7,881,959,936
[3004]	26/10/01	2,052	2,052	2,040	2,042	+6.0	+0.29	900	7,999,483,904
[3004]	26/09/30	2,034	2,053	2,024	2,036	+9.0	+0.44	14,900	7,975,979,008
[3004]	26/09/29	2,057	2,057	2,022	2,027	-8.0	-0.39	7,200	7,940,721,664
[3004]	26/09/28	2,050	2,064	2,033	2,035	-25.0	-1.21	15,700	7,972,061,696
[3004]	26/09/25	2,058	2,073	2,057	2,060	+3.0	+0.15	9,800	8,069,998,592
[3004]	26/09/24	2,080	2,080	2,057	2,057	-23.0	-1.11	7,500	8,058,246,144
[3004]	26/09/18	2,089	2,089	2,076	2,080	+5.0	+0.24	5,400	8,148,347,904
[3004]	26/09/17	2,052	2,094	2,052	2,075	+7.0	+0.34	13,200	8,128,760,832
[3004]	26/09/16	2,093	2,095	2,063	2,068	-14.0	-0.67	6,900	8,101,338,112
[3004]	26/09/15	2,066	2,091	2,066	2,082	+15.0	+0.73	2,000	8,156,183,040
[3004]	26/09/14	2,055	2,067	2,054	2,067	+14.0	+0.68	2,000	8,097,420,800
[3004]	26/09/11	2,058	2,061	2,053	2,053	-8.0	-0.39	3,600	8,042,576,384
[3004]	26/09/10	2,070	2,073	2,060	2,061	-10.0	-0.48	3,300	8,073,915,904
[3004]	26/09/09	2,089	2,089	2,071	2,071	-18.0	-0.86	2,700	8,113,090,560
[3004]	26/09/08	2,098	2,098	2,077	2,089	-2.0	-0.10	2,800	8,183,605,248
[3004]	26/09/07	2,082	2,096	2,081	2,091	+7.0	+0.34	2,700	8,191,440,384
[3004]	26/09/04	2,087	2,089	2,076	2,084	-3.0	-0.14	1,300	8,164,017,664
[3004]	26/09/03	2,095	2,095	2,079	2,087	+5.0	+0.24	2,000	8,175,770,112
[3004]	26/09/02	2,095	2,096	2,075	2,082	-13.0	-0.62	5,900	8,156,183,040
[3004]	26/09/01	2,091	2,113	2,075	2,095	+9.0	+0.43	9,400	8,207,110,144
[3004]	26/08/31	2,100	2,100	2,061	2,086	-2.0	-0.10	6,800	8,171,852,800
[3004]	26/08/28	2,119	2,119	2,085	2,088	-2.0	-0.10	7,900	8,179,687,936
[3004]	26/08/27	2,104	2,110	2,090	2,090	-13.0	-0.62	7,100	8,187,522,560
[3004]	26/08/26	2,107	2,117	2,102	2,103	-15.0	-0.71	4,300	8,238,450,176
[3004]	26/08/25	2,135	2,135	2,111	2,118	+12.0	+0.57	2,600	8,297,211,904
[3004]	26/08/24	2,116	2,130	2,103	2,106	-10.0	-0.47	4,700	8,250,202,112
[3004]	26/08/21	2,100	2,120	2,100	2,116	+7.0	+0.33	3,500	8,289,377,280
[3004]	26/08/20	2,114	2,114	2,107	2,109	+17.0	+0.81	1,100	8,261,954,560
[3004]	26/08/19	2,110	2,110	2,084	2,092	-36.0	-1.69	6,300	8,195,357,696
[3004]	26/08/18	2,140	2,140	2,110	2,128	-9.0	-0.42	4,300	8,336,386,560
[3004]	26/08/17	2,139	2,140	2,121	2,137	+37.0	+1.76	4,000	8,371,643,904
[3004]	26/08/14	2,100	2,118	2,095	2,100	-1.0	-0.05	6,000	8,226,697,728
[3004]	26/08/13	2,115	2,115	2,082	2,101	+12.0	+0.57	7,000	8,230,615,040
[3004]	26/08/12	2,066	2,096	2,050	2,089	+20.0	+0.97	9,200	8,183,605,248
[3004]	26/08/10	2,045	2,084	2,041	2,069	+29.0	+1.42	20,100	8,105,255,936
[3004]	26/08/07	2,027	2,042	2,021	2,040	+9.0	+0.44	20,500	7,991,648,768
[3004]	26/08/06	2,045	2,045	2,027	2,031	-4.0	-0.20	13,100	7,956,391,936
[3004]	26/08/05	2,024	2,043	2,024	2,035	+20.0	+0.99	12,300	7,972,061,696
[3004]	26/08/04	2,035	2,035	2,013	2,015	-13.0	-0.64	13,800	7,893,711,872
[3004]	26/08/03	2,072	2,075	2,021	2,028	-44.0	-2.12	37,300	7,944,639,488
[3004]	26/07/31	2,241	2,280	2,063	2,072	-167.0	-7.46	40,900	8,117,008,384
[3004]	26/07/30	2,212	2,239	2,212	2,239	+32.0	+1.45	600	8,771,226,624
[3004]	26/07/29	2,208	2,231	2,195	2,207	-51.0	-2.26	7,600	8,645,867,520
[3004]	26/07/28	2,259	2,259	2,214	2,258	+23.0	+1.03	3,100	8,845,658,112
[3004]	26/07/27	2,250	2,250	2,235	2,235	-15.0	-0.67	1,300	8,755,556,352
[3004]	26/07/24	2,288	2,288	2,245	2,250	0	+0.00	7,400	8,814,318,592
[3004]	26/07/23	2,224	2,250	2,224	2,250	+26.0	+1.17	1,900	8,814,318,592
[3004]	26/07/22	2,243	2,243	2,219	2,224	-8.0	-0.36	2,600	8,712,464,384
[3004]	26/07/21	2,232	2,242	2,192	2,232	+50.0	+2.29	4,700	8,743,803,904
[3004]	26/07/17	2,249	2,249	2,180	2,182	-67	-2.98	7,100	-
[3004]	26/07/16	2,250	2,261	2,222	2,249	-15	-0.66	4,500	-
[3004]	26/07/15	2,259	2,264	2,245	2,264	+39	+1.75	2,800	-
[3004]	26/07/14	2,248	2,258	2,203	2,225	+3	+0.14	4,400	-
[3004]	26/07/13	2,237	2,245	2,201	2,222	-15	-0.67	5,100	-
[3004]	26/07/10	2,230	2,237	2,220	2,237	+22	+0.99	600	-
[3004]	26/07/09	2,236	2,242	2,215	2,215	-21	-0.94	2,900	-
[3004]	26/07/08	2,247	2,276	2,232	2,236	+6	+0.27	5,400	-
[3004]	26/07/07	2,230	2,246	2,214	2,230	+4	+0.18	3,900	-
[3004]	26/07/06	2,266	2,267	2,226	2,226	-12	-0.54	3,400	-
[3004]	26/07/03	2,224	2,239	2,222	2,238	+14	+0.63	2,500	-
[3004]	26/07/02	2,178	2,233	2,174	2,224	+43	+1.97	3,800	-
[3004]	26/07/01	2,272	2,272	2,181	2,181	+6	+0.28	5,400	-
[3004]	26/06/30	2,228	2,228	2,175	2,175	-29	-1.32	13,600	-
[3004]	26/06/29	2,200	2,222	2,176	2,204	+28	+1.29	11,000	-
[3004]	26/06/26	2,156	2,190	2,150	2,176	-14	-0.64	7,400	-
[3004]	26/06/25	2,190	2,195	2,171	2,190	+19	+0.88	8,400	-
[3004]	26/06/24	2,147	2,171	2,147	2,171	-26	-1.18	5,400	-
[3004]	26/06/23	2,200	2,200	2,118	2,197	+25	+1.15	6,800	-
[3004]	26/06/22	2,150	2,172	2,131	2,172	+21	+0.98	4,700	-
[3004]	26/06/19	2,170	2,190	2,145	2,151	-4	-0.19	4,600	-
[3004]	26/06/18	2,169	2,169	2,119	2,155	+6	+0.28	2,700	-
[3004]	26/06/17	2,100	2,171	2,100	2,149	+54	+2.58	5,700	-
[3004]	26/06/16	2,105	2,116	2,095	2,095	-14	-0.66	2,300	-
[3004]	26/06/15	2,090	2,126	2,090	2,109	+21	+1.01	3,500	-
[3004]	26/06/12	2,099	2,104	2,088	2,088	+4	+0.19	1,000	-
[3004]	26/06/11	2,087	2,088	2,063	2,084	-4	-0.19	3,200	-
[3004]	26/06/10	2,078	2,104	2,069	2,088	+10	+0.48	13,500	-
[3004]	26/06/09	2,076	2,110	2,075	2,078	+15	+0.73	3,900	-
[3004]	26/06/08	2,087	2,102	2,061	2,063	-74	-3.46	11,700	-
[3004]	26/06/05	2,071	2,137	2,071	2,137	+64	+3.09	6,700	-
[3004]	26/06/04	2,090	2,110	2,073	2,073	-45	-2.12	6,800	-
[3004]	26/06/03	2,090	2,118	2,075	2,118	+32	+1.53	10,400	-
[3004]	26/06/02	2,086	2,096	2,050	2,086	+2	+0.10	13,600	-
[3004]	26/06/01	2,153	2,153	2,084	2,084	-69	-3.20	15,700	-
[3004]	26/05/29	2,165	2,180	2,152	2,153	+6	+0.28	5,400	-
[3004]	26/05/28	2,166	2,166	2,132	2,147	-29	-1.33	2,900	-
[3004]	26/05/27	2,200	2,218	2,165	2,176	-20	-0.91	6,600	-
[3004]	26/05/26	2,154	2,197	2,143	2,196	+45	+2.09	4,600	-
[3004]	26/05/25	2,148	2,152	2,124	2,151	+39	+1.85	6,600	-
[3004]	26/05/22	2,148	2,148	2,110	2,112	-18.0	-0.85	5,400	-
[3004]	26/05/21	2,087	2,135	2,082	2,130	+52.0	+2.50	9,500	-
[3004]	26/05/20	2,118	2,118	2,065	2,078	-34.0	-1.61	17,500	-
[3004]	26/05/19	2,143	2,150	2,111	2,112	-31.0	-1.45	9,100	-
[3004]	26/05/18	2,139	2,158	2,118	2,143	+30.0	+1.42	12,500	-
[3004]	26/05/15	2,139	2,158	2,111	2,113	+4.0	+0.19	13,000	-
[3004]	26/05/14	2,161	2,180	2,098	2,109	-56.0	-2.59	36,800	-
[3004]	26/05/13	2,205	2,205	2,160	2,165	-45.0	-2.04	9,400	-
[3004]	26/05/12	2,205	2,210	2,199	2,210	-3.0	-0.14	3,700	-
[3004]	26/05/11	2,199	2,228	2,199	2,213	+14.0	+0.64	8,300	-
[3004]	26/05/08	2,210	2,225	2,187	2,199	-46.0	-2.05	17,900	-
[3004]	26/05/07	2,232	2,254	2,215	2,245	+28.0	+1.26	11,800	-
[3004]	26/05/01	2,250	2,250	2,208	2,217	-33.0	-1.47	11,200	-
[3004]	26/04/30	2,300	2,300	2,245	2,250	-60.0	-2.60	15,300	-
[3004]	26/04/28	2,295	2,327	2,278	2,310	+15.0	+0.65	9,200	-
[3004]	26/04/27	2,312	2,339	2,262	2,295	-18	-0.78	13,500	-
[3004]	26/04/24	2,328	2,329	2,303	2,313	-28	-1.20	4,900	-
[3004]	26/04/23	2,329	2,341	2,302	2,341	-3	-0.13	8,200	-
[3004]	26/04/22	2,373	2,373	2,326	2,344	+8	+0.34	5,100	-
[3004]	26/04/21	2,352	2,384	2,327	2,336	-23	-0.97	11,200	-
[3004]	26/04/20	2,345	2,359	2,344	2,359	+17	+0.73	3,500	-
[3004]	26/04/17	2,350	2,363	2,342	2,342	-16	-0.68	5,800	-
[3004]	26/04/16	2,321	2,360	2,321	2,358	+42	+1.81	13,100	-
[3004]	26/04/15	2,311	2,316	2,306	2,316	+5	+0.22	4,800	-
[3004]	26/04/14	2,326	2,326	2,303	2,311	+8	+0.35	5,200	-
[3004]	26/04/13	2,317	2,345	2,295	2,303	-21	-0.90	11,900	-
[3004]	26/04/10	2,343	2,360	2,320	2,324	-19	-0.81	3,900	-
[3004]	26/04/09	2,408	2,412	2,343	2,343	-51	-2.13	6,300	-
[3004]	26/04/08	2,350	2,399	2,350	2,394	+74	+3.19	8,400	-
[3004]	26/04/07	2,335	2,346	2,320	2,320	-15	-0.64	2,600	-
[3004]	26/04/06	2,321	2,335	2,307	2,335	+14	+0.60	7,600	-
[3004]	26/04/03	2,340	2,349	2,319	2,321	-13	-0.56	5,500	-
[3004]	26/04/02	2,391	2,391	2,320	2,334	-42	-1.77	13,000	-
[3004]	26/04/01	2,400	2,400	2,352	2,376	+66	+2.86	15,300	-
[3004]	26/03/31	2,340	2,350	2,310	2,310	-47	-1.99	17,900	-
[3004]	26/03/30	2,407	2,407	2,287	2,357	-161	-6.39	36,300	-
[3004]	26/03/27	2,486	2,553	2,486	2,518	-5	-0.20	13,100	-
[3004]	26/03/26	2,534	2,550	2,503	2,523	-24	-0.94	6,100	-
[3004]	26/03/25	2,503	2,554	2,503	2,547	+62	+2.49	8,200	-
[3004]	26/03/24	2,497	2,520	2,462	2,485	+8	+0.32	8,100	-
[3004]	26/03/23	2,430	2,486	2,420	2,477	-93	-3.62	23,200	-
[3004]	26/03/19	2,589	2,593	2,560	2,570	-23	-0.89	5,900	-
[3004]	26/03/18	2,603	2,612	2,591	2,593	+27	+1.05	4,500	-
[3004]	26/03/17	2,604	2,604	2,553	2,566	-2	-0.08	4,000	-
[3004]	26/03/16	2,568	2,570	2,539	2,568	+34	+1.34	8,800	-
[3004]	26/03/13	2,512	2,589	2,512	2,534	-55	-2.12	13,600	-
[3004]	26/03/12	2,632	2,632	2,571	2,589	-58	-2.19	7,700	-
[3004]	26/03/11	2,629	2,691	2,629	2,647	+37	+1.42	8,300	-
[3004]	26/03/10	2,582	2,610	2,565	2,610	+76	+3.00	5,100	-
[3004]	26/03/09	2,511	2,541	2,480	2,534	-127	-4.77	15,500	-
[3004]	26/03/06	2,645	2,667	2,626	2,661	+16	+0.60	6,100	-
[3004]	26/03/05	2,575	2,645	2,575	2,645	+131	+5.21	14,600	-
[3004]	26/03/04	2,550	2,580	2,501	2,514	-136	-5.13	33,600	-
[3004]	26/03/03	2,725	2,725	2,650	2,650	-75	-2.75	8,200	-
[3004]	26/03/02	2,719	2,758	2,719	2,725	-6	-0.22	4,800	-
[3004]	26/02/27	2,702	2,750	2,702	2,731	-4	-0.15	7,900	-
[3004]	26/02/26	2,756	2,756	2,700	2,735	0	0.00	7,100	-
[3004]	26/02/25	2,706	2,770	2,684	2,735	+29	+1.07	7,500	-
[3004]	26/02/24	2,690	2,760	2,646	2,706	+11	+0.41	14,000	-
[3004]	26/02/20	2,727	2,730	2,680	2,695	-32	-1.17	6,100	-
[3004]	26/02/19	2,753	2,774	2,727	2,727	0	0.00	3,300	-
[3004]	26/02/18	2,755	2,827	2,727	2,727	-28	-1.02	17,000	-
[3004]	26/02/17	2,734	2,758	2,726	2,755	+30	+1.10	9,800	-
[3004]	26/02/16	2,686	2,725	2,679	2,725	+63	+2.37	10,200	-
[3004]	26/02/13	2,680	2,688	2,660	2,662	-18	-0.67	5,100	-
[3004]	26/02/12	2,662	2,694	2,640	2,680	+46	+1.75	8,100	-
[3004]	26/02/10	2,642	2,668	2,611	2,634	-13	-0.49	5,800	-
[3004]	26/02/09	2,678	2,678	2,600	2,647	-18	-0.68	7,800	-
[3004]	26/02/06	2,635	2,667	2,602	2,665	+30	+1.14	5,500	-
[3004]	26/02/05	2,655	2,665	2,635	2,635	-53	-1.97	11,000	-
[3004]	26/02/04	2,653	2,688	2,634	2,688	+42	+1.59	6,800	-
[3004]	26/02/03	2,635	2,652	2,600	2,646	+15	+0.57	9,200	-
[3004]	26/02/02	2,558	2,665	2,548	2,631	+114	+4.53	29,100	-
[3004]	26/01/30	2,472	2,530	2,393	2,517	+68	+2.78	28,200	-
[3004]	26/01/29	2,453	2,456	2,443	2,449	-3	-0.12	5,000	-
[3004]	26/01/28	2,467	2,467	2,424	2,452	-18	-0.73	7,200	-
[3004]	26/01/27	2,461	2,495	2,460	2,470	+4	+0.16	3,100	-
[3004]	26/01/26	2,511	2,511	2,466	2,466	-46	-1.83	11,100	-
[3004]	26/01/23	2,550	2,550	2,510	2,512	-2	-0.08	12,700	-
[3004]	26/01/22	2,510	2,515	2,507	2,514	+5	+0.20	3,400	-
[3004]	26/01/21	2,512	2,520	2,509	2,509	-27	-1.06	5,000	-
[3004]	26/01/20	2,590	2,597	2,511	2,536	-40	-1.55	15,600	-
[3004]	26/01/19	2,540	2,576	2,540	2,576	+54	+2.14	10,100	-
[3004]	26/01/16	2,508	2,522	2,482	2,522	+14	+0.56	7,700	-
[3004]	26/01/15	2,474	2,508	2,474	2,508	+34	+1.37	3,200	-
[3004]	26/01/14	2,490	2,498	2,465	2,474	-16	-0.64	5,000	-
[3004]	26/01/13	2,497	2,500	2,478	2,490	-5	-0.20	12,600	-
[3004]	26/01/09	2,489	2,495	2,470	2,495	+15	+0.60	5,400	-
[3004]	26/01/08	2,496	2,496	2,476	2,480	+9	+0.36	6,600	-
[3004]	26/01/07	2,454	2,475	2,451	2,471	+41	+1.69	7,500	-
[3004]	26/01/06	2,431	2,455	2,430	2,430	-10	-0.41	6,500	-
[3004]	26/01/05	2,448	2,449	2,402	2,440	+12	+0.49	10,200	-
[3004]	25/12/30	2,450	2,450	2,425	2,428	+8	+0.33	6,100	-
[3004]	25/12/29	2,409	2,434	2,381	2,420	+39	+1.64	10,500	-
[3004]	25/12/26	2,389	2,401	2,375	2,381	+15	+0.63	6,200	-
[3004]	25/12/25	2,353	2,390	2,353	2,366	+7	+0.30	6,500	-
[3004]	25/12/24	2,344	2,360	2,344	2,359	+15	+0.64	3,200	-
[3004]	25/12/23	2,347	2,368	2,341	2,344	-7	-0.30	6,900	-
[3004]	25/12/22	2,370	2,370	2,346	2,351	+9	+0.38	4,100	-
[3004]	25/12/19	2,331	2,380	2,331	2,342	+11	+0.47	5,000	-
[3004]	25/12/18	2,340	2,350	2,318	2,331	-15	-0.64	4,800	-
[3004]	25/12/17	2,350	2,355	2,335	2,346	-2	-0.09	3,900	-
[3004]	25/12/16	2,374	2,374	2,348	2,348	-32	-1.34	5,000	-
[3004]	25/12/15	2,325	2,391	2,325	2,380	+24	+1.02	12,600	-
[3004]	25/12/12	2,329	2,360	2,328	2,356	+16	+0.68	4,100	-
[3004]	25/12/11	2,373	2,373	2,340	2,340	-15	-0.64	5,800	-
[3004]	25/12/10	2,378	2,378	2,351	2,355	-23	-0.97	6,300	-
[3004]	25/12/09	2,335	2,378	2,333	2,378	+44	+1.89	5,100	-
[3004]	25/12/08	2,365	2,366	2,334	2,334	-31	-1.31	7,000	-
[3004]	25/12/05	2,371	2,374	2,355	2,365	+18	+0.77	6,000	-
[3004]	25/12/04	2,391	2,394	2,347	2,347	-23	-0.97	8,700	-
[3004]	25/12/03	2,375	2,404	2,370	2,370	+1	+0.04	22,200	-
[3004]	25/12/02	2,333	2,373	2,314	2,369	+50	+2.16	22,600	-
[3004]	25/12/01	2,271	2,343	2,271	2,319	+58	+2.57	19,000	-
[3004]	25/11/28	2,265	2,270	2,246	2,261	+4	+0.18	12,800	-
[3004]	25/11/27	2,274	2,286	2,257	2,257	+3	+0.13	7,100	-
[3004]	25/11/26	2,240	2,256	2,237	2,254	+13	+0.58	7,500	-
[3004]	25/11/25	2,235	2,245	2,226	2,241	+7	+0.31	19,200	-
[3004]	25/11/21	2,227	2,245	2,202	2,234	+4	+0.18	9,500	-
[3004]	25/11/20	2,238	2,250	2,229	2,230	-3	-0.13	8,100	-
[3004]	25/11/19	2,228	2,245	2,216	2,233	-25	-1.11	15,900	-
[3004]	25/11/18	2,277	2,277	2,243	2,258	-31	-1.35	11,300	-
[3004]	25/11/17	2,296	2,296	2,268	2,289	-9	-0.39	4,600	-
[3004]	25/11/14	2,269	2,299	2,246	2,298	+16	+0.70	12,100	-
[3004]	25/11/13	2,290	2,290	2,271	2,282	+6	+0.26	3,000	-
[3004]	25/11/12	2,275	2,290	2,263	2,276	-11	-0.48	6,900	-
[3004]	25/11/11	2,309	2,309	2,263	2,287	-15	-0.65	6,300	-
[3004]	25/11/10	2,290	2,315	2,284	2,302	+35	+1.54	8,500	-
[3004]	25/11/07	2,287	2,296	2,251	2,267	-20	-0.87	9,400	-
[3004]	25/11/06	2,302	2,302	2,265	2,287	+4	+0.18	6,000	-
[3004]	25/11/05	2,300	2,300	2,220	2,283	+6	+0.26	20,800	-
[3004]	25/11/04	2,300	2,334	2,277	2,277	+2	+0.09	28,600	-
[3004]	25/10/31	2,150	2,289	2,150	2,275	+130	+6.06	71,100	-
[3004]	25/10/30	2,196	2,196	2,138	2,145	-15	-0.69	14,800	-
[3004]	25/10/29	2,197	2,214	2,160	2,160	-33	-1.50	5,400	-
[3004]	25/10/28	2,216	2,230	2,192	2,193	-23	-1.04	3,800	-
[3004]	25/10/27	2,240	2,248	2,216	2,216	-14	-0.63	14,200	-
[3004]	25/10/24	2,219	2,234	2,219	2,230	-1	-0.04	2,900	-
[3004]	25/10/23	2,216	2,241	2,215	2,231	-1	-0.04	3,600	-
[3004]	25/10/22	2,234	2,244	2,220	2,232	+10	+0.45	6,500	-
[3004]	25/10/21	2,212	2,238	2,205	2,222	+12	+0.54	9,300	-
[3004]	25/10/20	2,201	2,244	2,201	2,210	+9	+0.41	12,700	-
[3004]	25/10/17	2,214	2,231	2,200	2,201	-10	-0.45	10,800	-
[3004]	25/10/16	2,183	2,227	2,176	2,211	+55	+2.55	10,800	-
[3004]	25/10/15	2,115	2,172	2,115	2,156	+39	+1.84	22,800	-
[3004]	25/10/14	2,112	2,157	2,100	2,117	-40	-1.85	14,200	-
[3004]	25/10/10	2,224	2,229	2,142	2,157	-67	-3.01	22,400	-
[3004]	25/10/09	2,223	2,267	2,223	2,224	-6	-0.27	10,200	-
[3004]	25/10/08	2,224	2,256	2,221	2,230	-2	-0.09	9,700	-
[3004]	25/10/07	2,223	2,249	2,210	2,232	+9	+0.40	5,600	-
[3004]	25/10/06	2,217	2,240	2,155	2,223	+56	+2.58	43,200	-
[3004]	25/10/03	2,165	2,178	2,072	2,167	+2	+0.09	55,600	-
[3004]	25/10/02	2,233	2,241	2,165	2,165	-63	-2.83	21,400	-
[3004]	25/10/01	2,285	2,298	2,212	2,228	-79	-3.42	18,000	-
[3004]	25/09/30	2,329	2,329	2,279	2,307	-8	-0.35	29,300	-
[3004]	25/09/29	2,282	2,334	2,277	2,315	+19	+0.83	21,400	-
[3004]	25/09/26	2,287	2,311	2,270	2,296	+9	+0.39	22,100	-
[3004]	25/09/25	2,283	2,292	2,261	2,287	+10	+0.44	15,700	-
[3004]	25/09/24	2,280	2,285	2,261	2,277	-3	-0.13	10,300	-
[3004]	25/09/22	2,272	2,290	2,266	2,280	+13	+0.57	12,900	-
[3004]	25/09/19	2,263	2,278	2,235	2,267	+4	+0.18	11,900	-
[3004]	25/09/18	2,288	2,292	2,222	2,263	-27	-1.18	23,900	-
[3004]	25/09/17	2,306	2,306	2,281	2,290	-27	-1.17	12,900	-
[3004]	25/09/16	2,299	2,330	2,282	2,317	+17	+0.74	24,500	-
[3004]	25/09/12	2,274	2,305	2,266	2,300	+15	+0.66	15,600	-
[3004]	25/09/11	2,285	2,324	2,268	2,285	0	0.00	27,300	-
[3004]	25/09/10	2,289	2,335	2,278	2,285	-4	-0.17	24,900	-
[3004]	25/09/09	2,331	2,331	2,270	2,289	-20	-0.87	41,500	-
[3004]	25/09/08	2,314	2,327	2,280	2,309	+2	+0.09	30,600	-
[3004]	25/09/05	2,211	2,307	2,211	2,307	+102	+4.63	43,000	-