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
[5204]	26/10/29	2,874	2,899	2,863	2,865	-10.0	-0.35	6,900	11,947,462,656
[5204]	26/10/28	2,913	2,913	2,875	2,875	0	+0.00	1,800	11,989,164,032
[5204]	26/10/27	2,870	2,918	2,870	2,875	+8.0	+0.28	3,500	11,989,164,032
[5204]	26/10/26	2,860	2,870	2,850	2,867	0	+0.00	4,100	11,955,803,136
[5204]	26/10/23	2,920	2,920	2,856	2,867	-53.0	-1.82	18,900	11,955,803,136
[5204]	26/10/22	3,015	3,050	2,901	2,920	-120.0	-3.95	58,800	12,176,820,224
[5204]	26/10/21	3,000	3,040	2,987	3,040	+60.0	+2.01	5,400	12,677,237,760
[5204]	26/10/20	3,015	3,020	2,980	2,980	-20.0	-0.67	10,100	12,427,029,504
[5204]	26/10/19	2,996	3,020	2,994	3,000	+5.0	+0.17	6,900	12,510,432,256
[5204]	26/10/16	2,998	3,000	2,991	2,995	+14.0	+0.47	1,700	12,489,581,568
[5204]	26/10/15	3,000	3,015	2,970	2,981	-34.0	-1.13	12,000	12,431,199,232
[5204]	26/10/14	3,010	3,020	3,000	3,015	-5.0	-0.17	2,600	12,572,984,320
[5204]	26/10/13	3,005	3,020	2,998	3,020	+15.0	+0.50	4,100	12,593,835,008
[5204]	26/10/09	2,997	3,050	2,985	3,005	-15.0	-0.50	7,900	12,531,282,944
[5204]	26/10/08	3,040	3,040	2,984	3,020	-30.0	-0.98	10,200	12,593,835,008
[5204]	26/10/07	3,030	3,050	3,030	3,050	+5.0	+0.16	3,100	12,718,939,136
[5204]	26/10/06	3,045	3,045	3,035	3,045	+15.0	+0.50	700	12,698,088,448
[5204]	26/10/05	3,070	3,070	3,030	3,030	0	+0.00	2,500	12,635,536,384
[5204]	26/10/02	3,085	3,085	3,030	3,030	-50.0	-1.62	2,600	12,635,536,384
[5204]	26/10/01	3,065	3,080	3,065	3,080	-5.0	-0.16	1,900	12,844,043,264
[5204]	26/09/30	3,095	3,095	3,035	3,085	+10.0	+0.33	5,100	12,864,893,952
[5204]	26/09/29	3,050	3,080	3,045	3,075	+20.0	+0.65	6,600	12,823,192,576
[5204]	26/09/28	3,080	3,085	3,055	3,055	-25.0	-0.81	4,500	12,739,789,824
[5204]	26/09/25	3,075	3,080	3,070	3,080	-5.0	-0.16	1,600	12,844,043,264
[5204]	26/09/24	3,060	3,085	3,050	3,085	+15.0	+0.49	3,800	12,864,893,952
[5204]	26/09/18	3,080	3,080	3,055	3,070	+15.0	+0.49	3,100	12,802,341,888
[5204]	26/09/17	3,065	3,120	3,055	3,055	+15.0	+0.49	4,900	12,739,789,824
[5204]	26/09/16	3,035	3,055	3,020	3,040	+5.0	+0.16	9,700	12,677,237,760
[5204]	26/09/15	3,060	3,060	3,035	3,035	-5.0	-0.16	2,100	12,656,387,072
[5204]	26/09/14	3,035	3,075	2,999	3,040	+10.0	+0.33	9,200	12,677,237,760
[5204]	26/09/11	3,000	3,030	2,996	3,030	+10.0	+0.33	6,200	12,635,536,384
[5204]	26/09/10	3,005	3,020	3,000	3,020	+29.0	+0.97	3,800	12,593,835,008
[5204]	26/09/09	3,050	3,050	2,991	2,991	-59.0	-1.93	20,600	12,472,900,608
[5204]	26/09/08	3,060	3,075	3,050	3,050	-10.0	-0.33	3,200	12,718,939,136
[5204]	26/09/07	3,055	3,070	3,055	3,060	+5.0	+0.16	2,100	12,760,640,512
[5204]	26/09/04	3,075	3,080	3,055	3,055	+5.0	+0.16	4,100	12,739,789,824
[5204]	26/09/03	3,035	3,050	3,035	3,050	+20.0	+0.66	900	12,718,939,136
[5204]	26/09/02	3,060	3,070	3,030	3,030	-50.0	-1.62	5,600	12,635,536,384
[5204]	26/09/01	3,065	3,080	3,065	3,080	+15.0	+0.49	4,400	12,844,043,264
[5204]	26/08/31	3,050	3,075	3,050	3,065	0	+0.00	5,100	12,781,491,200
[5204]	26/08/28	3,040	3,065	3,030	3,065	+25.0	+0.82	5,600	12,781,491,200
[5204]	26/08/27	3,040	3,040	3,025	3,040	+15.0	+0.50	3,700	12,677,237,760
[5204]	26/08/26	3,020	3,035	3,020	3,025	+5.0	+0.17	4,700	12,614,685,696
[5204]	26/08/25	3,010	3,025	3,010	3,020	+15.0	+0.50	5,100	12,593,835,008
[5204]	26/08/24	3,005	3,030	3,000	3,005	+6.0	+0.20	5,800	12,531,282,944
[5204]	26/08/21	2,980	3,010	2,980	2,999	-1.0	-0.03	2,300	12,506,261,504
[5204]	26/08/20	2,975	3,000	2,975	3,000	+31.0	+1.04	2,000	12,510,432,256
[5204]	26/08/19	3,040	3,040	2,960	2,969	-71.0	-2.34	12,300	12,381,157,376
[5204]	26/08/18	3,080	3,080	3,035	3,040	-30.0	-0.98	3,100	12,677,237,760
[5204]	26/08/17	3,065	3,085	3,065	3,070	+5.0	+0.16	5,600	12,802,341,888
[5204]	26/08/14	3,070	3,080	3,025	3,065	0	+0.00	11,600	12,781,491,200
[5204]	26/08/13	3,065	3,070	3,040	3,065	0	+0.00	5,200	12,781,491,200
[5204]	26/08/12	3,080	3,080	3,050	3,065	+15.0	+0.49	3,400	12,781,491,200
[5204]	26/08/10	3,065	3,080	3,040	3,050	+10.0	+0.33	2,200	12,718,939,136
[5204]	26/08/07	3,045	3,045	3,025	3,040	+15.0	+0.50	2,100	12,677,237,760
[5204]	26/08/06	3,005	3,060	3,005	3,025	+10.0	+0.33	5,300	12,614,685,696
[5204]	26/08/05	3,030	3,045	3,015	3,015	+16.0	+0.53	1,600	12,572,984,320
[5204]	26/08/04	3,000	3,065	2,980	2,999	-21.0	-0.70	6,200	12,506,261,504
[5204]	26/08/03	2,958	3,040	2,940	3,020	+50.0	+1.68	14,000	12,593,835,008
[5204]	26/07/31	3,025	3,085	2,970	2,970	-40.0	-1.33	18,100	12,385,328,128
[5204]	26/07/30	3,025	3,025	2,965	3,010	+5.0	+0.17	7,800	12,552,133,632
[5204]	26/07/29	3,000	3,035	2,980	3,005	+6.0	+0.20	9,500	12,531,282,944
[5204]	26/07/28	2,981	3,030	2,950	2,999	-11.0	-0.37	11,600	12,506,261,504
[5204]	26/07/27	3,015	3,020	2,990	3,010	+26.0	+0.87	9,000	12,552,133,632
[5204]	26/07/24	3,005	3,015	2,970	2,984	-46.0	-1.52	11,800	12,443,709,440
[5204]	26/07/23	3,045	3,055	3,025	3,030	-15.0	-0.49	5,100	12,635,536,384
[5204]	26/07/22	3,010	3,045	3,010	3,045	+25.0	+0.83	6,400	12,698,088,448
[5204]	26/07/21	3,005	3,035	2,999	3,020	+59.0	+1.99	6,600	12,593,835,008
[5204]	26/07/17	3,030	3,045	2,942	2,961	-99	-3.24	16,200	-
[5204]	26/07/16	3,095	3,095	3,050	3,060	-35	-1.13	4,100	-
[5204]	26/07/15	3,085	3,110	3,050	3,095	+45	+1.48	12,600	-
[5204]	26/07/14	3,020	3,080	3,020	3,050	+35	+1.16	3,400	-
[5204]	26/07/13	3,050	3,095	3,015	3,015	-25	-0.82	5,200	-
[5204]	26/07/10	3,015	3,055	3,015	3,040	+49	+1.64	7,100	-
[5204]	26/07/09	3,000	3,020	2,988	2,991	-8	-0.27	2,600	-
[5204]	26/07/08	3,035	3,060	2,991	2,999	-31	-1.02	10,600	-
[5204]	26/07/07	3,100	3,100	3,020	3,030	-70	-2.26	12,300	-
[5204]	26/07/06	3,115	3,130	3,070	3,100	-10	-0.32	7,700	-
[5204]	26/07/03	3,095	3,175	3,085	3,110	+45	+1.47	18,600	-
[5204]	26/07/02	3,025	3,070	3,015	3,065	+65	+2.17	6,600	-
[5204]	26/07/01	3,035	3,055	2,997	3,000	-40	-1.32	8,900	-
[5204]	26/06/30	3,000	3,040	2,994	3,040	+41	+1.37	6,100	-
[5204]	26/06/29	3,000	3,030	2,980	2,999	-1	-0.03	10,200	-
[5204]	26/06/26	3,010	3,010	2,968	3,000	+20	+0.67	8,000	-
[5204]	26/06/25	3,025	3,030	2,980	2,980	-14	-0.47	14,500	-
[5204]	26/06/24	2,969	3,030	2,969	2,994	+57	+1.94	15,400	-
[5204]	26/06/23	2,973	2,985	2,933	2,937	-26	-0.88	6,200	-
[5204]	26/06/22	2,989	2,989	2,939	2,963	-26	-0.87	8,800	-
[5204]	26/06/19	3,005	3,005	2,942	2,989	-7	-0.23	15,700	-
[5204]	26/06/18	2,874	2,996	2,830	2,996	+142	+4.98	22,300	-
[5204]	26/06/17	2,816	2,888	2,815	2,854	+76	+2.74	11,800	-
[5204]	26/06/16	2,840	2,840	2,765	2,778	-32	-1.14	6,500	-
[5204]	26/06/15	2,798	2,844	2,798	2,810	+12	+0.43	12,200	-
[5204]	26/06/12	2,780	2,798	2,750	2,798	+68	+2.49	19,400	-
[5204]	26/06/11	2,767	2,769	2,710	2,730	-25	-0.91	46,500	-
[5204]	26/06/10	2,731	2,781	2,731	2,755	+6	+0.22	17,600	-
[5204]	26/06/09	2,784	2,831	2,749	2,749	-2	-0.07	15,500	-
[5204]	26/06/08	2,785	2,794	2,750	2,751	-58	-2.06	48,800	-
[5204]	26/06/05	2,782	2,862	2,782	2,809	+53	+1.92	44,800	-
[5204]	26/06/04	2,810	2,810	2,748	2,756	-69	-2.44	38,900	-
[5204]	26/06/03	2,834	2,860	2,821	2,825	-9	-0.32	22,500	-
[5204]	26/06/02	2,898	2,898	2,815	2,834	-64	-2.21	14,100	-
[5204]	26/06/01	2,901	2,924	2,894	2,898	-2	-0.07	14,100	-
[5204]	26/05/29	2,923	2,933	2,900	2,900	-23	-0.79	3,900	-
[5204]	26/05/28	2,923	2,923	2,878	2,923	+7	+0.24	4,400	-
[5204]	26/05/27	2,881	2,916	2,879	2,916	+35	+1.21	9,200	-
[5204]	26/05/26	2,889	2,936	2,880	2,881	-1	-0.03	6,000	-
[5204]	26/05/25	2,875	2,913	2,852	2,882	+11	+0.38	9,800	-
[5204]	26/05/22	2,885	2,892	2,870	2,871	-6.0	-0.21	5,000	-
[5204]	26/05/21	2,882	2,898	2,850	2,877	+29.0	+1.02	5,400	-
[5204]	26/05/20	2,912	2,912	2,837	2,848	-67.0	-2.30	8,700	-
[5204]	26/05/19	2,880	2,915	2,847	2,915	+60.0	+2.10	10,200	-
[5204]	26/05/18	2,868	2,868	2,804	2,855	-13.0	-0.45	61,100	-
[5204]	26/05/15	2,915	2,935	2,852	2,868	-43.0	-1.48	12,700	-
[5204]	26/05/14	2,942	2,945	2,904	2,911	-20.0	-0.68	7,300	-
[5204]	26/05/13	2,948	2,958	2,926	2,931	0	+0.00	7,000	-
[5204]	26/05/12	2,950	2,950	2,919	2,931	+1.0	+0.03	10,200	-
[5204]	26/05/11	2,950	2,950	2,919	2,930	-18.0	-0.61	7,900	-
[5204]	26/05/08	2,962	2,982	2,930	2,948	-47.0	-1.57	16,600	-
[5204]	26/05/07	2,930	3,005	2,920	2,995	+104.0	+3.60	21,000	-
[5204]	26/05/01	2,891	2,900	2,859	2,891	0	+0.00	12,400	-
[5204]	26/04/30	2,918	2,918	2,859	2,891	-28.0	-0.96	23,900	-
[5204]	26/04/28	2,921	2,930	2,899	2,919	-2.0	-0.07	23,900	-
[5204]	26/04/27	3,000	3,010	2,894	2,921	-54	-1.82	66,200	-
[5204]	26/04/24	3,130	3,130	2,974	2,975	-200	-6.30	83,900	-
[5204]	26/04/23	3,400	3,500	3,040	3,175	-215	-6.34	219,100	-
[5204]	26/04/22	3,365	3,395	3,335	3,390	+30	+0.89	15,800	-
[5204]	26/04/21	3,420	3,445	3,340	3,360	-20	-0.59	10,600	-
[5204]	26/04/20	3,370	3,400	3,365	3,380	+45	+1.35	9,200	-
[5204]	26/04/17	3,400	3,400	3,325	3,335	-65	-1.91	8,000	-
[5204]	26/04/16	3,430	3,475	3,400	3,400	-5	-0.15	13,700	-
[5204]	26/04/15	3,375	3,450	3,375	3,405	+75	+2.25	16,400	-
[5204]	26/04/14	3,365	3,395	3,325	3,330	-35	-1.04	10,100	-
[5204]	26/04/13	3,370	3,425	3,330	3,365	+15	+0.45	13,600	-
[5204]	26/04/10	3,355	3,370	3,335	3,350	-10	-0.30	6,500	-
[5204]	26/04/09	3,400	3,425	3,335	3,360	-75	-2.18	11,900	-
[5204]	26/04/08	3,320	3,450	3,320	3,435	+165	+5.05	20,900	-
[5204]	26/04/07	3,250	3,300	3,250	3,270	+20	+0.62	7,000	-
[5204]	26/04/06	3,260	3,270	3,215	3,250	-10	-0.31	8,800	-
[5204]	26/04/03	3,210	3,275	3,200	3,260	+55	+1.72	18,300	-
[5204]	26/04/02	3,220	3,270	3,205	3,205	-25	-0.77	17,700	-
[5204]	26/04/01	3,250	3,290	3,200	3,230	+10	+0.31	22,700	-
[5204]	26/03/31	3,195	3,315	3,135	3,220	+10	+0.31	36,300	-
[5204]	26/03/30	3,265	3,265	3,185	3,210	-195	-5.73	38,200	-
[5204]	26/03/27	3,405	3,415	3,385	3,405	-5	-0.15	17,100	-
[5204]	26/03/26	3,515	3,555	3,410	3,410	-70	-2.01	19,100	-
[5204]	26/03/25	3,345	3,510	3,345	3,480	+200	+6.10	37,800	-
[5204]	26/03/24	3,240	3,290	3,235	3,280	+65	+2.02	13,700	-
[5204]	26/03/23	3,300	3,305	3,215	3,215	-155	-4.60	30,400	-
[5204]	26/03/19	3,440	3,460	3,370	3,370	-140	-3.99	38,800	-
[5204]	26/03/18	3,405	3,515	3,395	3,510	+15	+0.43	52,600	-
[5204]	26/03/17	3,515	3,535	3,460	3,495	+35	+1.01	90,700	-
[5204]	26/03/16	3,435	3,505	3,430	3,460	+25	+0.73	32,500	-
[5204]	26/03/13	3,455	3,455	3,360	3,435	-60	-1.72	33,500	-
[5204]	26/03/12	3,640	3,665	3,450	3,495	-155	-4.25	55,400	-
[5204]	26/03/11	3,760	3,825	3,650	3,650	-110	-2.93	27,700	-
[5204]	26/03/10	3,735	3,845	3,735	3,760	+65	+1.76	18,800	-
[5204]	26/03/09	3,770	3,830	3,625	3,695	-220	-5.62	40,900	-
[5204]	26/03/06	3,865	3,920	3,865	3,915	+10	+0.26	3,600	-
[5204]	26/03/05	3,850	3,965	3,850	3,905	+120	+3.17	10,200	-
[5204]	26/03/04	3,910	3,935	3,755	3,785	-190	-4.78	26,600	-
[5204]	26/03/03	3,995	4,025	3,900	3,975	-20	-0.50	19,900	-
[5204]	26/03/02	3,905	4,030	3,905	3,995	-5	-0.13	18,800	-
[5204]	26/02/27	3,970	4,025	3,945	4,000	+30	+0.76	14,200	-
[5204]	26/02/26	3,945	3,975	3,945	3,970	+45	+1.15	5,000	-
[5204]	26/02/25	3,895	3,945	3,875	3,925	+30	+0.77	8,900	-
[5204]	26/02/24	3,905	3,930	3,845	3,895	-25	-0.64	23,500	-
[5204]	26/02/20	3,915	3,960	3,915	3,920	-40	-1.01	3,800	-
[5204]	26/02/19	3,935	3,960	3,920	3,960	+25	+0.64	1,900	-
[5204]	26/02/18	3,900	3,940	3,890	3,935	+20	+0.51	5,500	-
[5204]	26/02/17	3,845	3,945	3,830	3,915	+70	+1.82	8,500	-
[5204]	26/02/16	3,875	3,875	3,805	3,845	-30	-0.77	8,900	-
[5204]	26/02/13	3,975	3,975	3,865	3,875	-105	-2.64	6,300	-
[5204]	26/02/12	3,920	3,980	3,895	3,980	+45	+1.14	6,900	-
[5204]	26/02/10	3,920	3,970	3,920	3,935	+20	+0.51	3,100	-
[5204]	26/02/09	3,945	4,040	3,915	3,915	0	0.00	15,300	-
[5204]	26/02/06	3,850	3,920	3,825	3,915	+5	+0.13	6,000	-
[5204]	26/02/05	3,885	3,925	3,855	3,910	-20	-0.51	6,400	-
[5204]	26/02/04	3,950	3,950	3,890	3,930	+40	+1.03	5,300	-
[5204]	26/02/03	3,960	3,980	3,760	3,890	-90	-2.26	26,500	-
[5204]	26/02/02	3,810	4,135	3,800	3,980	+310	+8.45	63,600	-
[5204]	26/01/30	3,490	3,670	3,355	3,670	+200	+5.76	70,800	-
[5204]	26/01/29	3,455	3,480	3,410	3,470	+35	+1.02	16,600	-
[5204]	26/01/28	3,465	3,490	3,410	3,435	-25	-0.72	6,300	-
[5204]	26/01/27	3,385	3,460	3,380	3,460	+75	+2.22	4,300	-
[5204]	26/01/26	3,425	3,425	3,385	3,385	-60	-1.74	2,800	-
[5204]	26/01/23	3,430	3,500	3,390	3,445	+25	+0.73	24,900	-
[5204]	26/01/22	3,420	3,435	3,415	3,420	+5	+0.15	4,600	-
[5204]	26/01/21	3,350	3,430	3,350	3,415	+20	+0.59	4,700	-
[5204]	26/01/20	3,395	3,400	3,355	3,395	0	0.00	3,400	-
[5204]	26/01/19	3,390	3,395	3,355	3,395	+15	+0.44	3,100	-
[5204]	26/01/16	3,380	3,380	3,355	3,380	-5	-0.15	1,700	-
[5204]	26/01/15	3,385	3,385	3,345	3,385	0	0.00	3,800	-
[5204]	26/01/14	3,395	3,395	3,370	3,385	+5	+0.15	1,800	-
[5204]	26/01/13	3,400	3,410	3,350	3,380	-10	-0.29	7,000	-
[5204]	26/01/09	3,310	3,395	3,310	3,390	+80	+2.42	6,900	-
[5204]	26/01/08	3,370	3,370	3,310	3,310	-60	-1.78	6,500	-
[5204]	26/01/07	3,350	3,375	3,325	3,370	+15	+0.45	3,600	-
[5204]	26/01/06	3,345	3,395	3,310	3,355	+10	+0.30	5,500	-
[5204]	26/01/05	3,210	3,375	3,210	3,345	+135	+4.21	20,100	-
[5204]	25/12/30	3,180	3,230	3,155	3,210	+30	+0.94	19,400	-
[5204]	25/12/29	3,115	3,180	3,010	3,180	+90	+2.91	23,300	-
[5204]	25/12/26	3,070	3,100	3,065	3,090	+20	+0.65	2,900	-
[5204]	25/12/25	3,090	3,095	3,035	3,070	-15	-0.49	5,700	-
[5204]	25/12/24	3,070	3,095	3,065	3,085	+15	+0.49	3,600	-
[5204]	25/12/23	3,045	3,070	3,035	3,070	+20	+0.66	4,200	-
[5204]	25/12/22	3,050	3,090	3,000	3,050	0	0.00	23,200	-
[5204]	25/12/19	3,010	3,060	3,010	3,050	+52	+1.73	11,200	-
[5204]	25/12/18	3,020	3,020	2,980	2,998	-2	-0.07	12,300	-
[5204]	25/12/17	3,000	3,020	2,966	3,000	+36	+1.21	15,800	-
[5204]	25/12/16	2,961	2,969	2,960	2,964	+3	+0.10	2,400	-
[5204]	25/12/15	2,960	2,980	2,955	2,961	0	0.00	4,500	-
[5204]	25/12/12	2,938	2,969	2,938	2,961	+22	+0.75	1,700	-
[5204]	25/12/11	2,971	2,975	2,938	2,939	-4	-0.14	8,000	-
[5204]	25/12/10	2,960	2,964	2,943	2,943	-3	-0.10	2,700	-
[5204]	25/12/09	2,945	2,970	2,945	2,946	-10	-0.34	3,400	-
[5204]	25/12/08	2,975	2,975	2,953	2,956	+29	+0.99	3,300	-
[5204]	25/12/05	2,926	2,951	2,921	2,927	-2	-0.07	4,600	-
[5204]	25/12/04	2,933	2,937	2,929	2,929	-3	-0.10	4,400	-
[5204]	25/12/03	2,941	2,945	2,932	2,932	-9	-0.31	3,800	-
[5204]	25/12/02	2,960	2,963	2,941	2,941	-22	-0.74	2,300	-
[5204]	25/12/01	2,957	2,965	2,948	2,963	-1	-0.03	9,600	-
[5204]	25/11/28	2,969	2,993	2,948	2,964	+9	+0.30	6,100	-
[5204]	25/11/27	2,972	2,972	2,952	2,955	-7	-0.24	3,600	-
[5204]	25/11/26	2,942	2,970	2,942	2,962	+15	+0.51	1,600	-
[5204]	25/11/25	2,943	2,965	2,940	2,947	+12	+0.41	1,400	-
[5204]	25/11/21	2,919	2,963	2,919	2,935	+4	+0.14	2,000	-
[5204]	25/11/20	2,968	2,968	2,923	2,931	+12	+0.41	2,600	-
[5204]	25/11/19	2,935	2,964	2,919	2,919	-10	-0.34	1,900	-
[5204]	25/11/18	2,935	2,947	2,918	2,929	-10	-0.34	6,600	-
[5204]	25/11/17	2,955	2,955	2,937	2,939	-16	-0.54	2,600	-
[5204]	25/11/14	2,943	2,972	2,940	2,955	-13	-0.44	2,900	-
[5204]	25/11/13	2,980	2,980	2,946	2,968	-12	-0.40	2,000	-
[5204]	25/11/12	2,930	2,980	2,920	2,980	+60	+2.05	17,000	-
[5204]	25/11/11	2,973	2,973	2,915	2,920	-53	-1.78	3,900	-
[5204]	25/11/10	2,925	2,973	2,925	2,973	+50	+1.71	3,800	-
[5204]	25/11/07	2,927	2,931	2,910	2,923	-14	-0.48	18,900	-
[5204]	25/11/06	2,946	2,961	2,935	2,937	+7	+0.24	15,300	-
[5204]	25/11/05	2,955	2,955	2,910	2,930	-58	-1.94	24,100	-
[5204]	25/11/04	3,035	3,035	2,932	2,988	-37	-1.22	23,400	-
[5204]	25/10/31	3,070	3,070	3,005	3,025	-45	-1.47	6,400	-
[5204]	25/10/30	3,040	3,085	3,010	3,070	+35	+1.15	16,600	-
[5204]	25/10/29	3,095	3,095	3,035	3,035	-45	-1.46	11,300	-
[5204]	25/10/28	3,115	3,115	3,020	3,080	-50	-1.60	11,600	-
[5204]	25/10/27	3,100	3,160	3,085	3,130	+70	+2.29	22,200	-
[5204]	25/10/24	3,065	3,140	3,020	3,060	+60	+2.00	29,500	-
[5204]	25/10/23	3,200	3,225	2,991	3,000	-205	-6.40	116,700	-
[5204]	25/10/22	3,115	3,205	3,105	3,205	+110	+3.55	37,400	-
[5204]	25/10/21	3,065	3,130	3,065	3,095	+35	+1.14	7,900	-
[5204]	25/10/20	3,040	3,090	3,030	3,060	+45	+1.49	11,300	-
[5204]	25/10/17	3,020	3,020	2,991	3,015	-5	-0.17	1,400	-
[5204]	25/10/16	3,035	3,035	2,991	3,020	+21	+0.70	4,700	-
[5204]	25/10/15	2,902	2,999	2,902	2,999	+88	+3.02	6,300	-
[5204]	25/10/14	3,030	3,030	2,871	2,911	-129	-4.24	11,600	-
[5204]	25/10/10	3,050	3,050	3,035	3,040	-35	-1.14	1,600	-
[5204]	25/10/09	3,070	3,075	3,045	3,075	+5	+0.16	1,100	-
[5204]	25/10/08	3,015	3,075	3,015	3,070	+45	+1.49	7,000	-
[5204]	25/10/07	3,005	3,050	3,005	3,025	+15	+0.50	2,600	-
[5204]	25/10/06	3,120	3,120	3,010	3,010	-110	-3.53	8,200	-
[5204]	25/10/03	3,045	3,125	3,045	3,120	+85	+2.80	21,500	-
[5204]	25/10/02	2,990	3,050	2,980	3,035	+48	+1.61	8,900	-
[5204]	25/10/01	2,913	2,987	2,903	2,987	+40	+1.36	6,000	-
[5204]	25/09/30	2,940	2,979	2,890	2,947	-13	-0.44	9,800	-
[5204]	25/09/29	2,944	2,961	2,931	2,960	+59	+2.03	3,300	-
[5204]	25/09/26	2,913	2,937	2,871	2,901	-4	-0.14	6,000	-
[5204]	25/09/25	2,905	2,930	2,905	2,905	0	0.00	3,800	-
[5204]	25/09/24	2,930	2,930	2,903	2,905	-25	-0.85	2,500	-
[5204]	25/09/22	2,945	2,969	2,930	2,930	+10	+0.34	3,000	-
[5204]	25/09/19	2,912	2,942	2,912	2,920	+35	+1.21	5,400	-
[5204]	25/09/18	2,886	2,927	2,859	2,885	0	0.00	7,300	-
[5204]	25/09/17	2,960	2,960	2,882	2,885	-70	-2.37	11,500	-
[5204]	25/09/16	2,978	2,986	2,955	2,955	-14	-0.47	10,100	-
[5204]	25/09/12	2,968	2,970	2,948	2,969	+23	+0.78	1,900	-
[5204]	25/09/11	2,950	2,981	2,946	2,946	-9	-0.30	2,000	-
[5204]	25/09/10	2,951	2,979	2,935	2,955	+4	+0.14	1,400	-
[5204]	25/09/09	2,931	2,980	2,931	2,951	+23	+0.79	4,800	-
[5204]	25/09/08	2,972	2,972	2,917	2,928	-29	-0.98	1,700	-
[5204]	25/09/05	2,905	2,975	2,905	2,957	+52	+1.79	6,300	-