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
[7004]	26/10/29	1,057	1,059	1,037	1,047	-15.0	-1.41	1,435,700	176,158,326,784
[7004]	26/10/28	1,070	1,072	1,059	1,062	+9.0	+0.85	499,800	178,682,085,376
[7004]	26/10/27	1,048	1,056	1,039	1,053	+18.0	+1.74	677,200	177,167,826,944
[7004]	26/10/26	1,030	1,043	1,028	1,035	+6.0	+0.58	613,000	174,139,310,080
[7004]	26/10/23	1,016	1,030	1,001	1,029	-17.0	-1.63	931,800	173,129,809,920
[7004]	26/10/22	1,065	1,072	1,042	1,046	-19.0	-1.78	647,800	175,990,063,104
[7004]	26/10/21	1,081	1,083	1,062	1,065	-1.0	-0.09	593,200	179,186,827,264
[7004]	26/10/20	1,080	1,093	1,066	1,066	-28.0	-2.56	643,900	179,355,074,560
[7004]	26/10/19	1,079	1,095	1,076	1,094	-7.0	-0.64	883,400	184,066,097,152
[7004]	26/10/16	1,084	1,105	1,075	1,101	+32.0	+2.99	550,400	185,243,844,608
[7004]	26/10/15	1,102	1,108	1,065	1,069	-46.0	-4.13	1,179,200	179,859,832,832
[7004]	26/10/14	1,127	1,128	1,113	1,115	-2.0	-0.18	499,200	187,599,355,904
[7004]	26/10/13	1,116	1,126	1,106	1,117	+2.0	+0.18	520,500	187,935,850,496
[7004]	26/10/09	1,111	1,119	1,102	1,115	+3.0	+0.27	673,200	187,599,355,904
[7004]	26/10/08	1,148	1,156	1,102	1,112	-50.0	-4.30	1,393,500	187,094,597,632
[7004]	26/10/07	1,173	1,182	1,156	1,162	+1.0	+0.09	765,600	195,507,126,272
[7004]	26/10/06	1,167	1,168	1,149	1,161	-4.0	-0.34	595,600	195,338,878,976
[7004]	26/10/05	1,171	1,175	1,154	1,165	+10.0	+0.87	683,400	196,011,884,544
[7004]	26/10/02	1,166	1,172	1,147	1,155	-18.0	-1.53	998,400	194,329,378,816
[7004]	26/10/01	1,175	1,178	1,137	1,173	0	+0.00	1,253,200	197,357,895,680
[7004]	26/09/30	1,182	1,190	1,152	1,173	+19.0	+1.65	6,373,300	197,357,895,680
[7004]	26/09/29	1,165	1,178	1,147	1,154	-21.0	-1.79	690,500	194,161,131,520
[7004]	26/09/28	1,188	1,197	1,175	1,175	+2.0	+0.17	759,200	197,694,390,272
[7004]	26/09/25	1,181	1,185	1,170	1,173	-8.0	-0.68	597,000	197,357,895,680
[7004]	26/09/24	1,185	1,193	1,177	1,181	+5.0	+0.43	807,400	198,703,890,432
[7004]	26/09/18	1,185	1,195	1,165	1,176	-9.0	-0.76	1,186,900	197,862,637,568
[7004]	26/09/17	1,176	1,185	1,174	1,185	+19.0	+1.63	471,500	199,376,896,000
[7004]	26/09/16	1,161	1,169	1,158	1,166	+5.0	+0.43	457,200	196,180,131,840
[7004]	26/09/15	1,151	1,163	1,149	1,161	+1.0	+0.09	602,200	195,338,878,976
[7004]	26/09/14	1,150	1,171	1,142	1,160	+13.0	+1.13	783,000	195,170,631,680
[7004]	26/09/11	1,121	1,149	1,120	1,147	+5.0	+0.44	1,106,300	192,983,367,680
[7004]	26/09/10	1,145	1,153	1,132	1,142	-12.0	-1.04	806,700	192,142,114,816
[7004]	26/09/09	1,137	1,157	1,131	1,154	+12.0	+1.05	744,900	194,161,131,520
[7004]	26/09/08	1,183	1,190	1,142	1,142	-51.0	-4.27	1,150,000	192,142,114,816
[7004]	26/09/07	1,180	1,231	1,174	1,193	+38.0	+3.29	2,199,000	200,722,907,136
[7004]	26/09/04	1,161	1,169	1,149	1,155	-6.0	-0.52	639,400	194,329,378,816
[7004]	26/09/03	1,154	1,180	1,148	1,161	+14.0	+1.22	833,700	195,338,878,976
[7004]	26/09/02	1,181	1,188	1,147	1,147	-54.0	-4.50	1,189,700	192,983,367,680
[7004]	26/09/01	1,189	1,210	1,186	1,201	+15.0	+1.26	970,700	202,068,901,888
[7004]	26/08/31	1,175	1,188	1,161	1,186	0	+0.00	909,500	199,545,143,296
[7004]	26/08/28	1,181	1,198	1,181	1,186	-2.0	-0.17	1,552,600	199,545,143,296
[7004]	26/08/27	1,196	1,207	1,184	1,188	-2.0	-0.17	728,800	199,881,654,272
[7004]	26/08/26	1,204	1,207	1,189	1,190	-14.0	-1.16	670,100	200,218,148,864
[7004]	26/08/25	1,193	1,207	1,184	1,204	+11.0	+0.92	836,200	202,573,660,160
[7004]	26/08/24	1,188	1,200	1,179	1,193	+4.0	+0.34	697,900	200,722,907,136
[7004]	26/08/21	1,173	1,189	1,164	1,189	+7.0	+0.59	665,900	200,049,901,568
[7004]	26/08/20	1,180	1,185	1,167	1,182	+20.0	+1.72	762,900	198,872,137,728
[7004]	26/08/19	1,239	1,243	1,157	1,162	-102.0	-8.07	1,719,800	195,507,126,272
[7004]	26/08/18	1,255	1,270	1,240	1,264	+19.0	+1.53	1,014,600	212,668,694,528
[7004]	26/08/17	1,252	1,266	1,237	1,245	-1.0	-0.08	540,900	209,471,930,368
[7004]	26/08/14	1,240	1,247	1,226	1,246	+13.0	+1.05	705,600	209,640,177,664
[7004]	26/08/13	1,227	1,242	1,216	1,233	+21.0	+1.73	838,600	207,452,913,664
[7004]	26/08/12	1,260	1,265	1,208	1,212	-42.0	-3.35	1,100,500	203,919,654,912
[7004]	26/08/10	1,271	1,284	1,228	1,254	+11.0	+0.88	1,357,900	210,986,188,800
[7004]	26/08/07	1,202	1,250	1,186	1,243	+11.0	+0.89	1,719,800	209,110,614,016
[7004]	26/08/06	1,223	1,247	1,220	1,232	-1.0	-0.08	792,800	207,260,073,984
[7004]	26/08/05	1,214	1,236	1,199	1,233	+33.0	+2.75	640,800	207,428,304,896
[7004]	26/08/04	1,171	1,211	1,170	1,200	+27.0	+2.30	817,800	201,876,684,800
[7004]	26/08/03	1,175	1,188	1,145	1,173	-15.0	-1.26	1,025,200	197,334,466,560
[7004]	26/07/31	1,194	1,197	1,168	1,188	+13.0	+1.11	926,500	199,857,930,240
[7004]	26/07/30	1,171	1,192	1,156	1,175	+5.0	+0.43	690,500	197,670,928,384
[7004]	26/07/29	1,197	1,205	1,155	1,170	-21.0	-1.76	1,126,800	196,829,773,824
[7004]	26/07/28	1,210	1,216	1,182	1,191	-31.0	-2.54	909,800	200,362,622,976
[7004]	26/07/27	1,214	1,232	1,201	1,222	+20.0	+1.66	754,400	205,577,764,864
[7004]	26/07/24	1,210	1,230	1,196	1,202	-29.0	-2.36	680,400	202,213,146,624
[7004]	26/07/23	1,216	1,249	1,215	1,231	+15.0	+1.23	723,400	207,091,843,072
[7004]	26/07/22	1,192	1,246	1,185	1,216	+24.0	+2.01	937,300	204,568,379,392
[7004]	26/07/21	1,173	1,199	1,161	1,192	+19.0	+1.62	708,700	200,530,853,888
[7004]	26/07/17	1,207	1,215	1,142	1,173	-46	-3.77	1,031,200	-
[7004]	26/07/16	1,216	1,230	1,204	1,219	-9	-0.73	795,800	-
[7004]	26/07/15	1,221	1,229	1,199	1,228	+20	+1.66	521,200	-
[7004]	26/07/14	1,212	1,219	1,199	1,208	-4	-0.33	735,200	-
[7004]	26/07/13	1,245	1,249	1,197	1,212	-24	-1.94	699,300	-
[7004]	26/07/10	1,261	1,261	1,230	1,236	-8	-0.64	627,900	-
[7004]	26/07/09	1,265	1,272	1,237	1,244	-36	-2.81	716,300	-
[7004]	26/07/08	1,342	1,345	1,280	1,280	-39	-2.96	884,400	-
[7004]	26/07/07	1,363	1,374	1,319	1,319	-33	-2.44	988,600	-
[7004]	26/07/06	1,338	1,367	1,333	1,352	+29	+2.19	1,000,700	-
[7004]	26/07/03	1,300	1,325	1,282	1,323	+16	+1.22	826,800	-
[7004]	26/07/02	1,300	1,325	1,281	1,307	+12	+0.93	917,600	-
[7004]	26/07/01	1,285	1,305	1,271	1,295	+26	+2.05	949,700	-
[7004]	26/06/30	1,290	1,310	1,262	1,269	-2	-0.16	927,400	-
[7004]	26/06/29	1,260	1,271	1,237	1,271	+11	+0.87	853,000	-
[7004]	26/06/26	1,283	1,289	1,246	1,260	-23	-1.79	880,900	-
[7004]	26/06/25	1,341	1,341	1,282	1,283	-45	-3.39	993,300	-
[7004]	26/06/24	1,365	1,388	1,320	1,328	-51	-3.70	627,900	-
[7004]	26/06/23	1,434	1,435	1,379	1,379	-48	-3.36	973,300	-
[7004]	26/06/22	1,447	1,455	1,418	1,427	-8	-0.56	789,800	-
[7004]	26/06/19	1,461	1,487	1,423	1,435	0	0.00	1,292,200	-
[7004]	26/06/18	1,453	1,460	1,418	1,435	-18	-1.24	1,047,800	-
[7004]	26/06/17	1,428	1,463	1,402	1,453	+16	+1.11	1,515,100	-
[7004]	26/06/16	1,383	1,466	1,380	1,437	+74	+5.43	1,687,500	-
[7004]	26/06/15	1,316	1,375	1,256	1,363	+77	+5.99	968,400	-
[7004]	26/06/12	1,279	1,304	1,265	1,286	+26	+2.06	1,189,900	-
[7004]	26/06/11	1,244	1,271	1,221	1,260	-20	-1.56	899,200	-
[7004]	26/06/10	1,299	1,323	1,271	1,280	-32	-2.44	721,200	-
[7004]	26/06/09	1,356	1,360	1,295	1,312	-18	-1.35	910,000	-
[7004]	26/06/08	1,301	1,341	1,299	1,330	-17	-1.26	1,318,500	-
[7004]	26/06/05	1,288	1,366	1,272	1,347	+49	+3.78	1,287,400	-
[7004]	26/06/04	1,313	1,315	1,272	1,298	-24	-1.82	903,100	-
[7004]	26/06/03	1,318	1,332	1,296	1,322	+16	+1.23	769,500	-
[7004]	26/06/02	1,350	1,356	1,286	1,306	-60	-4.39	1,388,100	-
[7004]	26/06/01	1,377	1,381	1,336	1,366	-22	-1.59	1,042,700	-
[7004]	26/05/29	1,407	1,408	1,377	1,388	-19	-1.35	1,042,700	-
[7004]	26/05/28	1,415	1,435	1,382	1,407	-2	-0.14	882,900	-
[7004]	26/05/27	1,441	1,463	1,380	1,409	-32	-2.22	1,504,100	-
[7004]	26/05/26	1,381	1,450	1,360	1,441	+66	+4.80	1,574,700	-
[7004]	26/05/25	1,363	1,393	1,361	1,375	+33	+2.46	988,300	-
[7004]	26/05/22	1,344	1,359	1,327	1,342	+8.0	+0.60	754,400	-
[7004]	26/05/21	1,350	1,363	1,330	1,334	+8.0	+0.60	854,700	-
[7004]	26/05/20	1,341	1,348	1,302	1,326	-17.0	-1.27	1,269,300	-
[7004]	26/05/19	1,379	1,383	1,334	1,343	-36.0	-2.61	855,700	-
[7004]	26/05/18	1,420	1,422	1,373	1,379	-23.0	-1.64	1,488,900	-
[7004]	26/05/15	1,375	1,418	1,371	1,402	+54.0	+4.01	1,948,700	-
[7004]	26/05/14	1,400	1,400	1,348	1,348	-59.0	-4.19	2,254,900	-
[7004]	26/05/13	1,476	1,515	1,372	1,407	+139.0	+10.96	4,995,900	-
[7004]	26/05/12	1,245	1,269	1,241	1,268	+7.0	+0.56	1,016,900	-
[7004]	26/05/11	1,285	1,289	1,247	1,261	-14.0	-1.10	1,254,000	-
[7004]	26/05/08	1,260	1,283	1,246	1,275	+31.0	+2.49	1,171,900	-
[7004]	26/05/07	1,230	1,250	1,218	1,244	+44.0	+3.67	1,582,100	-
[7004]	26/05/01	1,200	1,209	1,190	1,200	+6.0	+0.50	908,100	-
[7004]	26/04/30	1,205	1,214	1,186	1,194	-30.0	-2.45	917,900	-
[7004]	26/04/28	1,234	1,239	1,217	1,224	-13.0	-1.05	1,088,900	-
[7004]	26/04/27	1,200	1,257	1,200	1,237	+35	+2.91	1,132,200	-
[7004]	26/04/24	1,198	1,213	1,180	1,202	+4	+0.33	1,117,400	-
[7004]	26/04/23	1,180	1,201	1,180	1,198	+16	+1.35	1,214,000	-
[7004]	26/04/22	1,200	1,203	1,174	1,182	-16	-1.34	751,700	-
[7004]	26/04/21	1,200	1,209	1,174	1,198	-26	-2.12	1,462,900	-
[7004]	26/04/20	1,219	1,225	1,212	1,224	+22	+1.83	673,400	-
[7004]	26/04/17	1,212	1,218	1,197	1,202	-9	-0.74	1,080,800	-
[7004]	26/04/16	1,160	1,220	1,160	1,211	+46	+3.95	1,550,700	-
[7004]	26/04/15	1,223	1,225	1,161	1,165	-58	-4.74	1,352,100	-
[7004]	26/04/14	1,219	1,233	1,212	1,223	+13	+1.07	1,106,800	-
[7004]	26/04/13	1,214	1,234	1,206	1,210	-3	-0.25	990,000	-
[7004]	26/04/10	1,225	1,233	1,196	1,213	-4	-0.33	1,671,000	-
[7004]	26/04/09	1,187	1,228	1,180	1,217	+40	+3.40	1,492,500	-
[7004]	26/04/08	1,198	1,203	1,164	1,177	+36	+3.16	1,450,800	-
[7004]	26/04/07	1,150	1,164	1,135	1,141	+19	+1.69	1,372,600	-
[7004]	26/04/06	1,077	1,126	1,077	1,122	+45	+4.18	922,900	-
[7004]	26/04/03	1,076	1,085	1,072	1,077	+6	+0.56	612,300	-
[7004]	26/04/02	1,088	1,114	1,071	1,071	-13	-1.20	1,147,700	-
[7004]	26/04/01	1,051	1,084	1,043	1,084	+77	+7.65	1,051,000	-
[7004]	26/03/31	1,012	1,034	1,004	1,007	-5	-0.49	1,217,400	-
[7004]	26/03/30	982	1,014	982	1,012	-23	-2.22	1,316,800	-
[7004]	26/03/27	1,035	1,039	1,017	1,035	+13	+1.27	982,200	-
[7004]	26/03/26	1,028	1,031	1,007	1,022	-1	-0.10	659,900	-
[7004]	26/03/25	1,024	1,025	1,009	1,023	+31	+3.13	874,100	-
[7004]	26/03/24	996	998	977	992	+31	+3.23	1,003,700	-
[7004]	26/03/23	950	962	929	961	-23	-2.34	1,783,600	-
[7004]	26/03/19	1,001	1,012	984	984	-36	-3.53	911,900	-
[7004]	26/03/18	1,008	1,020	994	1,020	+17	+1.69	644,900	-
[7004]	26/03/17	1,006	1,012	1,001	1,003	+2	+0.20	755,500	-
[7004]	26/03/16	1,002	1,015	994	1,001	-1	-0.10	875,700	-
[7004]	26/03/13	993	1,015	991	1,002	-8	-0.79	878,400	-
[7004]	26/03/12	1,014	1,019	1,004	1,010	-1	-0.10	902,600	-
[7004]	26/03/11	1,014	1,019	1,008	1,011	+3	+0.30	879,200	-
[7004]	26/03/10	994	1,014	986	1,008	+51	+5.33	1,031,300	-
[7004]	26/03/09	950	964	939	957	-52	-5.15	1,273,700	-
[7004]	26/03/06	994	1,014	993	1,009	+15	+1.51	983,900	-
[7004]	26/03/05	998	1,012	990	994	+30	+3.11	1,299,900	-
[7004]	26/03/04	990	994	955	964	-51	-5.02	1,531,200	-
[7004]	26/03/03	1,055	1,064	1,012	1,015	-50	-4.69	999,100	-
[7004]	26/03/02	1,080	1,082	1,051	1,065	-23	-2.11	848,600	-
[7004]	26/02/27	1,074	1,090	1,070	1,088	+22	+2.06	1,524,600	-
[7004]	26/02/26	1,070	1,077	1,064	1,066	+1	+0.09	521,000	-
[7004]	26/02/25	1,075	1,075	1,054	1,065	0	0.00	491,600	-
[7004]	26/02/24	1,075	1,080	1,059	1,065	-15	-1.39	754,000	-
[7004]	26/02/20	1,100	1,102	1,072	1,080	-41	-3.66	1,124,000	-
[7004]	26/02/19	1,102	1,125	1,094	1,121	+22	+2.00	756,400	-
[7004]	26/02/18	1,089	1,101	1,087	1,099	+13	+1.20	610,400	-
[7004]	26/02/17	1,097	1,099	1,079	1,086	-7	-0.64	579,400	-
[7004]	26/02/16	1,092	1,095	1,084	1,093	+5	+0.46	558,200	-
[7004]	26/02/13	1,108	1,110	1,083	1,088	-37	-3.29	930,500	-
[7004]	26/02/12	1,100	1,132	1,097	1,125	+22	+1.99	1,314,100	-
[7004]	26/02/10	1,104	1,108	1,091	1,103	+12	+1.10	1,204,000	-
[7004]	26/02/09	1,112	1,121	1,087	1,091	+12	+1.11	1,409,900	-
[7004]	26/02/06	1,165	1,174	1,072	1,079	+2	+0.19	2,817,800	-
[7004]	26/02/05	1,100	1,102	1,070	1,077	-4	-0.37	881,600	-
[7004]	26/02/04	1,040	1,095	1,036	1,081	+45	+4.34	1,574,300	-
[7004]	26/02/03	1,027	1,040	1,023	1,036	+20	+1.97	483,100	-
[7004]	26/02/02	1,025	1,036	1,014	1,016	-6	-0.59	777,000	-
[7004]	26/01/30	1,010	1,028	1,006	1,022	+12	+1.19	495,600	-
[7004]	26/01/29	1,001	1,017	995	1,010	+9	+0.90	459,900	-
[7004]	26/01/28	1,005	1,008	998	1,001	-13	-1.28	478,300	-
[7004]	26/01/27	1,004	1,019	995	1,014	+2	+0.20	493,500	-
[7004]	26/01/26	1,019	1,030	1,011	1,012	-26	-2.50	506,100	-
[7004]	26/01/23	1,047	1,049	1,035	1,038	+1	+0.10	436,400	-
[7004]	26/01/22	1,036	1,045	1,033	1,037	+7	+0.68	503,200	-
[7004]	26/01/21	1,001	1,030	1,001	1,030	0	0.00	616,100	-
[7004]	26/01/20	1,043	1,047	1,030	1,030	-19	-1.81	455,000	-
[7004]	26/01/19	1,046	1,054	1,040	1,049	-11	-1.04	499,700	-
[7004]	26/01/16	1,037	1,060	1,037	1,060	+20	+1.92	709,900	-
[7004]	26/01/15	1,031	1,043	1,028	1,040	+1	+0.10	487,200	-
[7004]	26/01/14	1,016	1,042	1,016	1,039	+30	+2.97	912,600	-
[7004]	26/01/13	1,020	1,022	1,007	1,009	+7	+0.70	714,900	-
[7004]	26/01/09	990	1,005	988	1,002	+16	+1.62	623,000	-
[7004]	26/01/08	985	993	982	986	+1	+0.10	522,900	-
[7004]	26/01/07	978	986	970	985	+14	+1.44	766,800	-
[7004]	26/01/06	957	984	956	971	+12	+1.25	752,500	-
[7004]	26/01/05	960	973	955	959	+9	+0.95	686,500	-
[7004]	25/12/30	958	961	950	950	-17	-1.76	450,200	-
[7004]	25/12/29	958	967	954	967	+17	+1.79	649,200	-
[7004]	25/12/26	964	966	943	950	-12	-1.25	543,700	-
[7004]	25/12/25	960	963	955	962	+6	+0.63	313,900	-
[7004]	25/12/24	956	958	951	956	+1	+0.10	433,300	-
[7004]	25/12/23	958	963	950	955	-13	-1.34	621,300	-
[7004]	25/12/22	957	972	953	968	+18	+1.89	639,400	-
[7004]	25/12/19	942	951	936	950	+17	+1.82	1,002,100	-
[7004]	25/12/18	930	937	930	933	-4	-0.43	348,200	-
[7004]	25/12/17	933	939	927	937	-1	-0.11	609,600	-
[7004]	25/12/16	959	960	936	938	-30	-3.10	606,000	-
[7004]	25/12/15	965	969	955	968	-6	-0.62	525,800	-
[7004]	25/12/12	966	977	964	974	-7	-0.71	934,900	-
[7004]	25/12/11	1,000	1,004	972	981	-12	-1.21	443,900	-
[7004]	25/12/10	995	1,004	987	993	+4	+0.40	713,500	-
[7004]	25/12/09	990	995	982	989	+5	+0.51	396,800	-
[7004]	25/12/08	984	987	977	984	+5	+0.51	420,700	-
[7004]	25/12/05	983	989	972	979	-9	-0.91	425,400	-
[7004]	25/12/04	960	988	956	988	+19	+1.96	682,700	-
[7004]	25/12/03	973	980	966	969	-3	-0.31	656,400	-
[7004]	25/12/02	983	987	972	972	-4	-0.41	563,000	-
[7004]	25/12/01	1,010	1,012	976	976	-23	-2.30	595,800	-
[7004]	25/11/28	991	1,006	990	999	+15	+1.52	859,300	-
[7004]	25/11/27	980	990	978	984	+14	+1.44	486,200	-
[7004]	25/11/26	961	979	959	970	+24	+2.54	664,000	-
[7004]	25/11/25	963	970	946	946	-2	-0.21	654,700	-
[7004]	25/11/21	924	950	924	948	+9	+0.96	544,800	-
[7004]	25/11/20	941	945	933	939	+10	+1.08	582,700	-
[7004]	25/11/19	938	939	921	929	0	0.00	727,700	-
[7004]	25/11/18	949	951	929	929	-27	-2.82	739,300	-
[7004]	25/11/17	940	956	939	956	+12	+1.27	601,100	-
[7004]	25/11/14	942	948	937	944	-9	-0.94	751,000	-
[7004]	25/11/13	952	958	945	953	-5	-0.52	714,900	-
[7004]	25/11/12	931	962	930	958	+34	+3.68	1,077,500	-
[7004]	25/11/11	928	936	924	924	-10	-1.07	793,100	-
[7004]	25/11/10	920	942	912	934	+7	+0.76	1,852,000	-
[7004]	25/11/07	982	983	909	927	-220	-19.18	3,980,100	-
[7004]	25/11/06	1,144	1,153	1,140	1,147	+9	+0.79	803,000	-
[7004]	25/11/05	1,135	1,140	1,093	1,138	+1	+0.09	774,400	-
[7004]	25/11/04	1,140	1,160	1,136	1,137	-8	-0.70	556,900	-
[7004]	25/10/31	1,159	1,160	1,138	1,145	-3	-0.26	613,000	-
[7004]	25/10/30	1,130	1,156	1,126	1,148	+18	+1.59	647,900	-
[7004]	25/10/29	1,160	1,160	1,118	1,130	-17	-1.48	982,300	-
[7004]	25/10/28	1,205	1,205	1,146	1,147	-60	-4.97	951,100	-
[7004]	25/10/27	1,188	1,213	1,178	1,207	+63	+5.51	1,560,900	-
[7004]	25/10/24	1,167	1,172	1,144	1,144	-21	-1.80	1,075,800	-
[7004]	25/10/23	1,104	1,165	1,101	1,165	+56	+5.05	1,494,000	-
[7004]	25/10/22	1,090	1,116	1,086	1,109	+18	+1.65	676,600	-
[7004]	25/10/21	1,089	1,096	1,081	1,091	+11	+1.02	448,500	-
[7004]	25/10/20	1,085	1,086	1,070	1,080	+12	+1.12	345,700	-
[7004]	25/10/17	1,070	1,079	1,064	1,068	-6	-0.56	333,400	-
[7004]	25/10/16	1,072	1,078	1,066	1,074	+4	+0.37	387,500	-
[7004]	25/10/15	1,048	1,073	1,043	1,070	+36	+3.48	446,200	-
[7004]	25/10/14	1,036	1,057	1,027	1,034	-25	-2.36	696,300	-
[7004]	25/10/10	1,088	1,089	1,056	1,059	-29	-2.67	604,600	-
[7004]	25/10/09	1,084	1,094	1,075	1,088	+4	+0.37	439,600	-
[7004]	25/10/08	1,078	1,091	1,076	1,084	+10	+0.93	532,500	-
[7004]	25/10/07	1,066	1,088	1,063	1,074	+8	+0.75	730,700	-
[7004]	25/10/06	1,066	1,080	1,049	1,066	+70	+7.03	1,496,800	-
[7004]	25/10/03	986	998	986	996	+7	+0.71	584,200	-
[7004]	25/10/02	988	993	981	989	-2	-0.20	500,600	-
[7004]	25/10/01	1,019	1,019	986	991	-32	-3.13	939,100	-
[7004]	25/09/30	1,015	1,023	1,009	1,023	-3	-0.29	683,900	-
[7004]	25/09/29	1,040	1,041	1,021	1,026	-16	-1.54	584,900	-
[7004]	25/09/26	1,035	1,042	1,029	1,042	+8	+0.77	688,500	-
[7004]	25/09/25	1,033	1,038	1,027	1,034	0	0.00	518,600	-
[7004]	25/09/24	1,035	1,036	1,024	1,034	+13	+1.27	641,000	-
[7004]	25/09/22	1,033	1,040	1,020	1,021	-12	-1.16	1,216,300	-
[7004]	25/09/19	1,053	1,053	1,023	1,033	-10	-0.96	1,221,900	-
[7004]	25/09/18	1,039	1,055	1,035	1,043	+4	+0.38	737,700	-
[7004]	25/09/17	1,058	1,058	1,037	1,039	-29	-2.72	746,700	-
[7004]	25/09/16	1,066	1,077	1,063	1,068	-3	-0.28	515,700	-
[7004]	25/09/12	1,063	1,078	1,057	1,071	+15	+1.42	805,900	-
[7004]	25/09/11	1,050	1,062	1,046	1,056	-4	-0.38	776,200	-
[7004]	25/09/10	1,070	1,070	1,046	1,060	-15	-1.40	870,600	-
[7004]	25/09/09	1,101	1,116	1,068	1,075	+34	+3.27	2,368,700	-
[7004]	25/09/08	1,044	1,045	1,032	1,041	+3	+0.29	641,200	-
[7004]	25/09/05	1,025	1,042	1,015	1,038	+14	+1.37	970,500	-