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
[3040]	26/10/29	3,075	3,115	2,973	3,115	-5.0	-0.16	471,900	57,756,430,336
[3040]	26/10/28	3,200	3,285	3,075	3,120	-115.0	-3.55	419,000	57,849,135,104
[3040]	26/10/27	3,230	3,260	3,150	3,235	+15.0	+0.47	528,100	59,981,398,016
[3040]	26/10/26	3,455	3,460	3,210	3,220	-110.0	-3.30	428,900	59,703,275,520
[3040]	26/10/23	3,485	3,585	3,240	3,330	-285.0	-7.88	607,600	61,742,829,568
[3040]	26/10/22	3,600	3,830	3,570	3,615	+145.0	+4.18	1,079,300	67,027,124,224
[3040]	26/10/21	3,395	3,505	3,350	3,470	+135.0	+4.05	373,500	64,338,624,512
[3040]	26/10/20	3,310	3,400	3,220	3,335	-110.0	-3.19	460,500	61,835,534,336
[3040]	26/10/19	3,410	3,510	3,365	3,445	-105.0	-2.96	461,000	63,875,088,384
[3040]	26/10/16	3,190	3,550	3,155	3,550	+420.0	+13.42	626,900	65,821,933,568
[3040]	26/10/15	3,045	3,195	3,040	3,130	-55.0	-1.73	391,500	58,034,548,736
[3040]	26/10/14	3,105	3,230	3,040	3,185	+80.0	+2.58	396,900	59,054,325,760
[3040]	26/10/13	3,295	3,320	3,030	3,105	+20.0	+0.65	1,112,300	57,571,016,704
[3040]	26/10/09	2,845	3,120	2,831	3,085	+181.0	+6.23	680,300	57,200,189,440
[3040]	26/10/08	2,876	2,956	2,829	2,904	+63.0	+2.22	895,300	53,844,197,376
[3040]	26/10/07	2,998	3,025	2,793	2,841	-12.0	-0.42	544,600	52,676,087,808
[3040]	26/10/06	2,842	2,916	2,765	2,853	+111.0	+4.05	567,300	52,898,586,624
[3040]	26/10/05	2,664	2,771	2,661	2,742	+94.0	+3.55	208,900	50,840,489,984
[3040]	26/10/02	2,633	2,702	2,622	2,648	+26.0	+0.99	105,200	49,097,601,024
[3040]	26/10/01	2,658	2,682	2,606	2,622	-12.0	-0.46	109,800	48,615,526,400
[3040]	26/09/30	2,651	2,652	2,569	2,634	-44.0	-1.64	91,600	48,838,021,120
[3040]	26/09/29	2,662	2,722	2,658	2,678	+29.0	+1.09	119,200	49,653,841,920
[3040]	26/09/28	2,719	2,741	2,643	2,649	-70.0	-2.57	139,000	49,116,143,616
[3040]	26/09/25	2,679	2,729	2,611	2,719	+49.0	+1.84	187,900	50,414,039,040
[3040]	26/09/24	2,536	2,677	2,528	2,670	+171.0	+6.84	188,800	49,505,509,376
[3040]	26/09/18	2,480	2,540	2,445	2,499	-2.0	-0.08	97,200	46,334,935,040
[3040]	26/09/17	2,470	2,501	2,445	2,501	+61.0	+2.50	148,600	46,372,016,128
[3040]	26/09/16	2,340	2,442	2,339	2,440	+94.0	+4.01	118,900	45,240,991,744
[3040]	26/09/15	2,359	2,385	2,337	2,346	+23.0	+0.99	121,700	43,498,102,784
[3040]	26/09/14	2,240	2,330	2,203	2,323	+95.0	+4.26	124,200	43,071,647,744
[3040]	26/09/11	2,304	2,349	2,190	2,228	-126.0	-5.35	149,400	41,310,216,192
[3040]	26/09/10	2,325	2,372	2,317	2,354	+9.0	+0.38	82,700	43,646,431,232
[3040]	26/09/09	2,299	2,362	2,295	2,345	+54.0	+2.36	118,500	43,479,560,192
[3040]	26/09/08	2,342	2,359	2,291	2,291	-61.0	-2.59	78,300	42,478,325,760
[3040]	26/09/07	2,342	2,367	2,313	2,352	-3.0	-0.13	71,800	43,609,350,144
[3040]	26/09/04	2,344	2,356	2,307	2,355	+35.0	+1.51	67,000	43,664,973,824
[3040]	26/09/03	2,301	2,385	2,285	2,320	+15.0	+0.65	127,000	43,016,024,064
[3040]	26/09/02	2,320	2,333	2,290	2,305	-64.0	-2.70	92,000	42,737,905,664
[3040]	26/09/01	2,455	2,456	2,363	2,369	-65.0	-2.67	84,800	43,924,553,728
[3040]	26/08/31	2,375	2,461	2,370	2,434	+34.0	+1.42	96,800	45,129,744,384
[3040]	26/08/28	2,330	2,463	2,325	2,400	+85.0	+3.67	109,100	44,499,337,216
[3040]	26/08/27	2,310	2,334	2,303	2,315	+12.0	+0.52	34,400	42,923,319,296
[3040]	26/08/26	2,296	2,337	2,296	2,303	+7.0	+0.30	49,300	42,700,820,480
[3040]	26/08/25	2,375	2,375	2,283	2,296	-45.0	-1.92	85,300	42,571,030,528
[3040]	26/08/24	2,415	2,431	2,341	2,341	-44.0	-1.84	96,000	43,405,393,920
[3040]	26/08/21	2,400	2,413	2,346	2,385	-14.0	-0.58	90,500	44,221,214,720
[3040]	26/08/20	2,438	2,438	2,383	2,399	+11.0	+0.46	61,700	44,480,794,624
[3040]	26/08/19	2,430	2,475	2,379	2,388	-87.0	-3.52	100,900	44,276,838,400
[3040]	26/08/18	2,510	2,515	2,448	2,475	-49.0	-1.94	116,700	45,889,941,504
[3040]	26/08/17	2,557	2,560	2,491	2,524	-39.0	-1.52	168,900	46,798,467,072
[3040]	26/08/14	2,442	2,593	2,404	2,563	+119.0	+4.87	276,700	47,521,583,104
[3040]	26/08/13	2,349	2,488	2,333	2,444	+145.0	+6.31	510,100	45,315,158,016
[3040]	26/08/12	2,084	2,334	2,057	2,299	+234.0	+11.33	739,500	42,626,654,208
[3040]	26/08/10	2,015	2,065	2,005	2,065	+59.0	+2.94	101,600	38,287,970,304
[3040]	26/08/07	2,010	2,015	1,985	2,006	+7.0	+0.35	47,300	37,194,027,008
[3040]	26/08/06	1,971	2,017	1,961	1,999	+19.0	+0.96	89,600	37,064,237,056
[3040]	26/08/05	1,988	1,995	1,964	1,980	+11.0	+0.56	50,700	36,711,952,384
[3040]	26/08/04	1,960	1,989	1,955	1,969	-3.0	-0.15	52,000	36,507,996,160
[3040]	26/08/03	1,950	1,980	1,927	1,972	+22.0	+1.13	65,800	36,563,619,840
[3040]	26/07/31	1,925	1,962	1,875	1,950	+29.0	+1.51	54,800	36,155,711,488
[3040]	26/07/30	1,907	1,942	1,889	1,921	-5.0	-0.26	52,500	35,618,009,088
[3040]	26/07/29	1,956	1,959	1,896	1,926	-40.0	-2.03	70,800	35,710,717,952
[3040]	26/07/28	2,005	2,009	1,955	1,966	-39.0	-1.95	61,000	36,452,372,480
[3040]	26/07/27	1,988	2,022	1,980	2,005	+48.0	+2.45	74,600	37,175,488,512
[3040]	26/07/24	1,962	1,962	1,937	1,957	-38.0	-1.90	73,600	36,285,501,440
[3040]	26/07/23	2,007	2,009	1,982	1,995	-4.0	-0.20	43,200	36,990,074,880
[3040]	26/07/22	2,029	2,029	1,995	1,999	-11.0	-0.55	40,600	37,064,237,056
[3040]	26/07/21	2,003	2,032	1,995	2,010	+39.0	+1.98	80,000	37,268,193,280
[3040]	26/07/17	2,000	2,009	1,930	1,971	-37	-1.84	54,200	-
[3040]	26/07/16	2,008	2,039	1,996	2,008	-22	-1.08	47,800	-
[3040]	26/07/15	1,992	2,030	1,978	2,030	+43	+2.16	50,800	-
[3040]	26/07/14	1,980	2,001	1,961	1,987	+20	+1.02	28,600	-
[3040]	26/07/13	1,989	2,017	1,950	1,967	-21	-1.06	47,000	-
[3040]	26/07/10	1,962	2,006	1,961	1,988	+26	+1.33	45,500	-
[3040]	26/07/09	1,951	1,968	1,936	1,962	-3	-0.15	33,600	-
[3040]	26/07/08	2,020	2,023	1,965	1,965	-55	-2.72	51,800	-
[3040]	26/07/07	2,030	2,065	2,015	2,020	+17	+0.85	61,900	-
[3040]	26/07/06	2,004	2,025	1,990	2,003	+17	+0.86	71,100	-
[3040]	26/07/03	1,948	1,996	1,948	1,986	+65	+3.38	67,500	-
[3040]	26/07/02	1,919	1,954	1,900	1,921	+36	+1.91	51,700	-
[3040]	26/07/01	1,932	1,941	1,876	1,885	-54	-2.78	45,000	-
[3040]	26/06/30	1,964	1,964	1,910	1,939	-9	-0.46	70,200	-
[3040]	26/06/29	1,932	1,988	1,931	1,948	+31	+1.62	69,700	-
[3040]	26/06/26	1,922	1,932	1,893	1,917	-13	-0.67	41,200	-
[3040]	26/06/25	1,962	1,962	1,900	1,930	+6	+0.31	59,700	-
[3040]	26/06/24	1,967	1,967	1,915	1,924	-33	-1.69	54,800	-
[3040]	26/06/23	1,975	1,985	1,940	1,957	-14	-0.71	60,800	-
[3040]	26/06/22	2,030	2,035	1,963	1,971	-53	-2.62	90,000	-
[3040]	26/06/19	2,189	2,189	2,010	2,024	-165	-7.54	142,800	-
[3040]	26/06/18	2,170	2,198	2,143	2,189	+50	+2.34	58,500	-
[3040]	26/06/17	2,135	2,169	2,105	2,139	+49	+2.34	104,400	-
[3040]	26/06/16	2,100	2,100	2,060	2,090	+4	+0.19	41,300	-
[3040]	26/06/15	2,096	2,119	2,074	2,086	+12	+0.58	46,900	-
[3040]	26/06/12	2,130	2,140	2,050	2,074	-12	-0.58	68,400	-
[3040]	26/06/11	2,044	2,100	2,019	2,086	-1	-0.05	86,300	-
[3040]	26/06/10	2,155	2,160	2,072	2,087	-73	-3.38	64,300	-
[3040]	26/06/09	2,156	2,191	2,141	2,160	+4	+0.19	80,100	-
[3040]	26/06/08	2,170	2,201	2,133	2,156	-45	-2.04	83,400	-
[3040]	26/06/05	2,180	2,225	2,180	2,201	+18	+0.82	30,900	-
[3040]	26/06/04	2,210	2,213	2,169	2,183	-36	-1.62	58,300	-
[3040]	26/06/03	2,314	2,314	2,205	2,219	-68	-2.97	88,100	-
[3040]	26/06/02	2,211	2,313	2,202	2,287	+88	+4.00	155,300	-
[3040]	26/06/01	2,134	2,205	2,111	2,199	+97	+4.61	122,400	-
[3040]	26/05/29	2,130	2,160	2,102	2,102	-20	-0.94	63,200	-
[3040]	26/05/28	2,115	2,132	2,087	2,122	+9	+0.43	50,900	-
[3040]	26/05/27	2,113	2,144	2,093	2,113	-7	-0.33	42,400	-
[3040]	26/05/26	2,140	2,140	2,091	2,120	-20	-0.93	40,100	-
[3040]	26/05/25	2,200	2,211	2,126	2,140	+5	+0.23	84,800	-
[3040]	26/05/22	2,122	2,146	2,092	2,135	+36.0	+1.72	61,500	-
[3040]	26/05/21	2,075	2,114	2,068	2,099	+38.0	+1.84	67,100	-
[3040]	26/05/20	2,079	2,079	2,034	2,061	-44.0	-2.09	83,000	-
[3040]	26/05/19	2,066	2,135	2,056	2,105	+50.0	+2.43	135,800	-
[3040]	26/05/18	2,080	2,090	2,038	2,055	+5.0	+0.24	62,200	-
[3040]	26/05/15	2,021	2,069	2,000	2,050	+30.0	+1.49	79,200	-
[3040]	26/05/14	2,025	2,065	2,000	2,020	-30.0	-1.46	81,500	-
[3040]	26/05/13	1,907	2,064	1,874	2,050	+140.0	+7.33	220,100	-
[3040]	26/05/12	1,897	1,921	1,893	1,910	-5.0	-0.26	78,300	-
[3040]	26/05/11	1,903	1,920	1,879	1,915	+44.0	+2.35	67,300	-
[3040]	26/05/08	1,798	1,872	1,794	1,871	+73.0	+4.06	97,700	-
[3040]	26/05/07	1,800	1,812	1,793	1,798	+24.0	+1.35	43,500	-
[3040]	26/05/01	1,771	1,781	1,760	1,774	-10.0	-0.56	31,500	-
[3040]	26/04/30	1,774	1,785	1,764	1,784	-3.0	-0.17	37,500	-
[3040]	26/04/28	1,777	1,787	1,760	1,787	+23.0	+1.30	34,700	-
[3040]	26/04/27	1,756	1,782	1,756	1,764	-11	-0.62	41,300	-
[3040]	26/04/24	1,778	1,782	1,751	1,775	+1	+0.06	68,400	-
[3040]	26/04/23	1,779	1,784	1,721	1,774	+5	+0.28	75,900	-
[3040]	26/04/22	1,771	1,782	1,752	1,769	-1	-0.06	65,500	-
[3040]	26/04/21	1,770	1,777	1,753	1,770	0	0.00	34,700	-
[3040]	26/04/20	1,756	1,772	1,739	1,770	+8	+0.45	49,500	-
[3040]	26/04/17	1,750	1,770	1,748	1,762	+21	+1.21	37,800	-
[3040]	26/04/16	1,780	1,790	1,739	1,741	-8	-0.46	42,100	-
[3040]	26/04/15	1,750	1,773	1,737	1,749	+30	+1.75	53,400	-
[3040]	26/04/14	1,709	1,738	1,709	1,719	+26	+1.54	44,700	-
[3040]	26/04/13	1,692	1,714	1,672	1,693	-31	-1.80	88,400	-
[3040]	26/04/10	1,756	1,756	1,712	1,724	-44	-2.49	81,000	-
[3040]	26/04/09	1,822	1,822	1,764	1,768	-54	-2.96	47,400	-
[3040]	26/04/08	1,770	1,824	1,770	1,822	+76	+4.35	74,100	-
[3040]	26/04/07	1,741	1,762	1,731	1,746	+45	+2.65	57,000	-
[3040]	26/04/06	1,670	1,704	1,670	1,701	+28	+1.67	62,300	-
[3040]	26/04/03	1,659	1,684	1,651	1,673	-13	-0.77	78,600	-
[3040]	26/04/02	1,712	1,722	1,678	1,686	-47	-2.71	51,000	-
[3040]	26/04/01	1,714	1,733	1,709	1,733	+79	+4.78	44,100	-
[3040]	26/03/31	1,662	1,697	1,650	1,654	-17	-1.02	73,000	-
[3040]	26/03/30	1,689	1,689	1,656	1,671	-98	-5.54	136,400	-
[3040]	26/03/27	1,764	1,772	1,739	1,769	+4	+0.23	56,800	-
[3040]	26/03/26	1,809	1,809	1,741	1,765	-35	-1.94	65,100	-
[3040]	26/03/25	1,800	1,815	1,787	1,800	+19	+1.07	105,800	-
[3040]	26/03/24	1,795	1,795	1,762	1,781	+50	+2.89	46,800	-
[3040]	26/03/23	1,764	1,764	1,729	1,731	-73	-4.05	92,900	-
[3040]	26/03/19	1,863	1,876	1,804	1,804	-88	-4.65	66,400	-
[3040]	26/03/18	1,873	1,892	1,863	1,892	+42	+2.27	32,500	-
[3040]	26/03/17	1,870	1,880	1,843	1,850	-2	-0.11	45,300	-
[3040]	26/03/16	1,861	1,875	1,847	1,852	+9	+0.49	39,100	-
[3040]	26/03/13	1,812	1,857	1,812	1,843	+1	+0.05	45,700	-
[3040]	26/03/12	1,880	1,880	1,836	1,842	-54	-2.85	50,300	-
[3040]	26/03/11	1,919	1,919	1,895	1,896	+3	+0.16	40,400	-
[3040]	26/03/10	1,874	1,914	1,846	1,893	+59	+3.22	67,000	-
[3040]	26/03/09	1,763	1,836	1,763	1,834	-33	-1.77	90,100	-
[3040]	26/03/06	1,818	1,877	1,818	1,867	+9	+0.48	45,900	-
[3040]	26/03/05	1,852	1,874	1,835	1,858	+73	+4.09	48,100	-
[3040]	26/03/04	1,825	1,827	1,750	1,785	-59	-3.20	152,900	-
[3040]	26/03/03	1,905	1,905	1,844	1,844	-76	-3.96	84,600	-
[3040]	26/03/02	1,960	1,960	1,910	1,920	-74	-3.71	71,200	-
[3040]	26/02/27	1,968	1,998	1,948	1,994	+56	+2.89	77,700	-
[3040]	26/02/26	1,940	1,963	1,931	1,938	+24	+1.25	88,000	-
[3040]	26/02/25	1,859	1,918	1,859	1,914	+57	+3.07	122,500	-
[3040]	26/02/24	1,987	1,987	1,823	1,857	-230	-11.02	335,200	-
[3040]	26/02/20	2,040	2,104	2,040	2,087	+30	+1.46	123,400	-
[3040]	26/02/19	2,075	2,076	2,035	2,057	-5	-0.24	64,100	-
[3040]	26/02/18	2,013	2,095	2,003	2,062	+59	+2.95	100,100	-
[3040]	26/02/17	2,012	2,028	1,960	2,003	-24	-1.18	133,100	-
[3040]	26/02/16	1,955	2,030	1,920	2,027	+22	+1.10	228,500	-
[3040]	26/02/13	2,028	2,041	1,955	2,005	-48	-2.34	185,000	-
[3040]	26/02/12	2,122	2,124	2,041	2,053	-19	-0.92	141,500	-
[3040]	26/02/10	1,979	2,092	1,973	2,072	+103	+5.23	154,600	-
[3040]	26/02/09	2,005	2,005	1,950	1,969	+43	+2.23	179,500	-
[3040]	26/02/06	1,961	1,961	1,900	1,926	-38	-1.93	96,500	-
[3040]	26/02/05	1,917	1,974	1,917	1,964	+38	+1.97	67,600	-
[3040]	26/02/04	1,955	1,955	1,912	1,926	-39	-1.98	87,000	-
[3040]	26/02/03	1,939	1,982	1,926	1,965	+35	+1.81	84,900	-
[3040]	26/02/02	1,950	2,005	1,930	1,930	-22	-1.13	96,800	-
[3040]	26/01/30	1,968	1,981	1,944	1,952	-16	-0.81	69,300	-
[3040]	26/01/29	1,930	1,987	1,919	1,968	+38	+1.97	105,800	-
[3040]	26/01/28	1,961	1,961	1,908	1,930	-52	-2.62	135,700	-
[3040]	26/01/27	1,970	1,991	1,950	1,982	+1	+0.05	65,400	-
[3040]	26/01/26	2,030	2,030	1,965	1,981	-67	-3.27	178,000	-
[3040]	26/01/23	2,085	2,090	2,041	2,048	-40	-1.92	156,400	-
[3040]	26/01/22	2,099	2,110	2,070	2,088	-9	-0.43	91,100	-
[3040]	26/01/21	2,057	2,114	2,047	2,097	-10	-0.47	95,800	-
[3040]	26/01/20	2,121	2,134	2,092	2,107	-9	-0.43	61,600	-
[3040]	26/01/19	2,146	2,147	2,102	2,116	-30	-1.40	73,300	-
[3040]	26/01/16	2,170	2,200	2,119	2,146	-24	-1.11	107,200	-
[3040]	26/01/15	2,076	2,184	2,066	2,170	+95	+4.58	182,100	-
[3040]	26/01/14	2,125	2,140	2,056	2,075	-43	-2.03	118,600	-
[3040]	26/01/13	2,100	2,118	2,057	2,118	+72	+3.52	123,000	-
[3040]	26/01/09	2,080	2,095	2,042	2,046	-22	-1.06	70,000	-
[3040]	26/01/08	2,059	2,110	2,059	2,068	0	0.00	85,500	-
[3040]	26/01/07	2,023	2,078	2,014	2,068	+41	+2.02	75,700	-
[3040]	26/01/06	2,031	2,062	2,025	2,027	-16	-0.78	93,900	-
[3040]	26/01/05	2,045	2,062	2,013	2,043	-12	-0.58	98,800	-
[3040]	25/12/30	2,150	2,150	2,054	2,055	-87	-4.06	157,500	-
[3040]	25/12/29	2,099	2,144	2,075	2,142	+50	+2.39	88,700	-
[3040]	25/12/26	2,083	2,120	2,075	2,092	+12	+0.58	88,700	-
[3040]	25/12/25	2,069	2,088	2,042	2,080	+15	+0.73	60,600	-
[3040]	25/12/24	2,115	2,115	2,062	2,065	-39	-1.85	99,700	-
[3040]	25/12/23	2,046	2,119	2,041	2,104	+47	+2.28	131,900	-
[3040]	25/12/22	2,101	2,122	2,049	2,057	+47	+2.34	130,700	-
[3040]	25/12/19	1,945	2,027	1,945	2,010	+65	+3.34	79,500	-
[3040]	25/12/18	1,941	1,958	1,927	1,945	+11	+0.57	74,300	-
[3040]	25/12/17	1,952	1,964	1,916	1,934	-8	-0.41	54,200	-
[3040]	25/12/16	2,013	2,013	1,941	1,942	-69	-3.43	79,800	-
[3040]	25/12/15	1,995	2,034	1,976	2,011	+22	+1.11	46,600	-
[3040]	25/12/12	1,976	2,003	1,969	1,989	+20	+1.02	70,600	-
[3040]	25/12/11	1,978	2,009	1,969	1,969	-9	-0.46	94,100	-
[3040]	25/12/10	2,040	2,073	1,950	1,978	-54	-2.66	165,100	-
[3040]	25/12/09	2,020	2,050	2,003	2,032	+33	+1.65	166,400	-
[3040]	25/12/08	1,923	2,013	1,885	1,999	+74	+3.84	295,400	-
[3040]	25/12/05	1,868	1,932	1,860	1,925	+38	+2.01	94,000	-
[3040]	25/12/04	1,912	1,938	1,860	1,887	-42	-2.18	218,300	-
[3040]	25/12/03	1,932	1,959	1,900	1,929	-3	-0.16	152,300	-
[3040]	25/12/02	1,922	1,939	1,904	1,932	+13	+0.68	83,500	-
[3040]	25/12/01	1,908	1,929	1,874	1,919	+19	+1.00	143,500	-
[3040]	25/11/28	1,877	1,900	1,865	1,900	+21	+1.12	61,700	-
[3040]	25/11/27	1,877	1,885	1,848	1,879	+9	+0.48	61,800	-
[3040]	25/11/26	1,837	1,876	1,824	1,870	+53	+2.92	87,900	-
[3040]	25/11/25	1,840	1,849	1,809	1,817	-8	-0.44	60,200	-
[3040]	25/11/21	1,720	1,828	1,713	1,825	+84	+4.82	101,100	-
[3040]	25/11/20	1,775	1,775	1,736	1,741	+2	+0.12	102,900	-
[3040]	25/11/19	1,795	1,810	1,733	1,739	-56	-3.12	101,500	-
[3040]	25/11/18	1,781	1,813	1,754	1,795	-12	-0.66	123,600	-
[3040]	25/11/17	1,840	1,859	1,804	1,807	-40	-2.17	123,400	-
[3040]	25/11/14	1,840	1,868	1,831	1,847	-33	-1.76	124,100	-
[3040]	25/11/13	1,880	1,883	1,848	1,880	-3	-0.16	105,200	-
[3040]	25/11/12	1,810	1,892	1,802	1,883	+98	+5.49	165,400	-
[3040]	25/11/11	1,785	1,790	1,740	1,785	+35	+2.00	90,700	-
[3040]	25/11/10	1,785	1,788	1,734	1,750	-21	-1.19	118,600	-
[3040]	25/11/07	1,640	1,800	1,623	1,771	+121	+7.33	200,900	-
[3040]	25/11/06	1,660	1,666	1,634	1,650	0	0.00	61,400	-
[3040]	25/11/05	1,680	1,684	1,615	1,650	-50	-2.94	110,400	-
[3040]	25/11/04	1,700	1,711	1,673	1,700	-17	-0.99	72,900	-
[3040]	25/10/31	1,770	1,781	1,707	1,717	-44	-2.50	101,300	-
[3040]	25/10/30	1,730	1,781	1,716	1,761	+10	+0.57	135,300	-
[3040]	25/10/29	1,840	1,840	1,733	1,751	-106	-5.71	217,600	-
[3040]	25/10/28	1,879	1,892	1,817	1,857	-14	-0.75	252,200	-
[3040]	25/10/27	1,920	1,942	1,791	1,871	+209	+12.58	538,000	-
[3040]	25/10/24	1,628	1,668	1,603	1,662	+58	+3.62	86,100	-
[3040]	25/10/23	1,603	1,635	1,592	1,604	-12	-0.74	76,100	-
[3040]	25/10/22	1,611	1,616	1,590	1,616	+37	+2.34	88,900	-
[3040]	25/10/21	1,617	1,617	1,565	1,579	+2	+0.13	123,900	-
[3040]	25/10/20	1,552	1,577	1,540	1,577	+100	+6.77	78,000	-
[3040]	25/10/17	1,520	1,520	1,477	1,477	-28	-1.86	24,400	-
[3040]	25/10/16	1,510	1,527	1,502	1,505	+2	+0.13	25,200	-
[3040]	25/10/15	1,500	1,517	1,495	1,503	+21	+1.42	28,800	-
[3040]	25/10/14	1,510	1,524	1,471	1,482	-57	-3.70	57,900	-
[3040]	25/10/10	1,542	1,550	1,487	1,539	-7	-0.45	78,500	-
[3040]	25/10/09	1,510	1,552	1,510	1,546	+37	+2.45	67,900	-
[3040]	25/10/08	1,536	1,537	1,509	1,509	-22	-1.44	47,100	-
[3040]	25/10/07	1,520	1,531	1,488	1,531	+7	+0.46	63,900	-
[3040]	25/10/06	1,547	1,571	1,506	1,524	+77	+5.32	147,700	-
[3040]	25/10/03	1,408	1,463	1,408	1,447	+44	+3.14	27,600	-
[3040]	25/10/02	1,409	1,415	1,385	1,403	-1	-0.07	29,500	-
[3040]	25/10/01	1,455	1,455	1,404	1,404	-57	-3.90	32,200	-
[3040]	25/09/30	1,455	1,473	1,447	1,461	+3	+0.21	18,400	-
[3040]	25/09/29	1,480	1,480	1,456	1,458	-24	-1.62	27,700	-
[3040]	25/09/26	1,477	1,482	1,454	1,482	+5	+0.34	35,600	-
[3040]	25/09/25	1,474	1,477	1,458	1,477	+23	+1.58	38,000	-
[3040]	25/09/24	1,451	1,468	1,451	1,454	-1	-0.07	86,900	-
[3040]	25/09/22	1,454	1,477	1,451	1,455	+10	+0.69	46,800	-
[3040]	25/09/19	1,425	1,445	1,414	1,445	+21	+1.47	37,100	-
[3040]	25/09/18	1,405	1,424	1,405	1,424	+19	+1.35	23,400	-
[3040]	25/09/17	1,402	1,413	1,397	1,405	-12	-0.85	18,700	-
[3040]	25/09/16	1,396	1,417	1,395	1,417	+21	+1.50	26,200	-
[3040]	25/09/12	1,408	1,408	1,393	1,396	-14	-0.99	22,400	-
[3040]	25/09/11	1,423	1,423	1,402	1,410	-9	-0.63	13,100	-
[3040]	25/09/10	1,406	1,422	1,398	1,419	+8	+0.57	17,900	-
[3040]	25/09/09	1,420	1,427	1,396	1,411	+6	+0.43	35,600	-
[3040]	25/09/08	1,391	1,410	1,388	1,405	+22	+1.59	33,600	-
[3040]	25/09/05	1,397	1,404	1,378	1,383	+4	+0.29	35,500	-