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
[4040]	26/10/29	4,355	4,445	4,345	4,350	-30.0	-0.68	14,400	8,692,043,776
[4040]	26/10/28	4,420	4,465	4,365	4,380	-40.0	-0.90	4,700	8,751,988,736
[4040]	26/10/27	4,380	4,535	4,380	4,420	+65.0	+1.49	10,300	8,831,916,032
[4040]	26/10/26	4,280	4,425	4,205	4,355	+105.0	+2.47	12,800	8,702,034,944
[4040]	26/10/23	4,325	4,330	4,205	4,250	-105.0	-2.41	13,200	8,492,226,560
[4040]	26/10/22	4,530	4,555	4,255	4,355	-135.0	-3.01	19,700	8,702,034,944
[4040]	26/10/21	4,285	4,515	4,240	4,490	+265.0	+6.27	21,000	8,971,788,288
[4040]	26/10/20	4,260	4,360	4,225	4,225	+35.0	+0.84	15,900	8,442,272,256
[4040]	26/10/19	4,300	4,300	4,190	4,190	-50.0	-1.18	8,000	8,372,336,640
[4040]	26/10/16	4,115	4,240	4,115	4,240	+150.0	+3.67	10,300	8,472,245,248
[4040]	26/10/15	4,220	4,220	4,100	4,090	-130.0	-3.08	11,100	8,172,519,424
[4040]	26/10/14	4,205	4,245	4,195	4,220	-25.0	-0.59	3,000	8,432,281,600
[4040]	26/10/13	4,110	4,295	4,110	4,245	+120.0	+2.91	11,900	8,482,235,904
[4040]	26/10/09	4,005	4,135	4,005	4,125	+120.0	+3.00	5,700	8,242,455,552
[4040]	26/10/08	4,025	4,055	3,995	4,005	-50.0	-1.23	4,300	8,002,674,688
[4040]	26/10/07	4,120	4,120	4,035	4,055	-15.0	-0.37	3,200	8,102,583,296
[4040]	26/10/06	4,025	4,115	4,000	4,070	+45.0	+1.12	5,600	8,132,555,776
[4040]	26/10/05	4,045	4,045	4,010	4,025	+25.0	+0.62	2,300	8,042,638,336
[4040]	26/10/02	4,055	4,055	4,000	4,000	-70.0	-1.72	4,000	7,992,684,032
[4040]	26/10/01	4,180	4,180	4,065	4,070	-40.0	-0.97	5,200	8,132,555,776
[4040]	26/09/30	4,090	4,150	4,090	4,110	+90.0	+2.24	5,800	8,212,482,560
[4040]	26/09/29	4,000	4,070	3,950	4,020	+10.0	+0.25	6,000	8,032,647,168
[4040]	26/09/28	4,040	4,075	4,010	4,010	0	+0.00	5,300	8,012,665,856
[4040]	26/09/25	4,070	4,100	4,000	4,010	+5.0	+0.12	9,500	8,012,665,856
[4040]	26/09/24	3,950	4,095	3,950	4,005	+85.0	+2.17	18,800	8,002,674,688
[4040]	26/09/18	3,860	3,920	3,860	3,920	+70.0	+1.82	4,400	7,832,830,464
[4040]	26/09/17	3,920	3,920	3,850	3,850	0	+0.00	2,800	7,692,958,208
[4040]	26/09/16	3,830	3,950	3,830	3,850	+20.0	+0.52	5,000	7,692,958,208
[4040]	26/09/15	3,790	3,870	3,790	3,830	+10.0	+0.26	4,800	7,652,995,072
[4040]	26/09/14	3,790	3,870	3,770	3,820	+30.0	+0.79	3,600	7,633,013,248
[4040]	26/09/11	3,800	3,830	3,780	3,790	-45.0	-1.17	8,000	7,573,068,288
[4040]	26/09/10	3,865	3,875	3,800	3,835	-30.0	-0.78	6,500	7,662,985,728
[4040]	26/09/09	3,830	3,900	3,830	3,865	+35.0	+0.91	4,200	7,722,930,688
[4040]	26/09/08	3,965	4,000	3,830	3,830	-145.0	-3.65	9,500	7,652,995,072
[4040]	26/09/07	3,950	3,990	3,935	3,975	-15.0	-0.38	5,800	7,942,729,728
[4040]	26/09/04	3,980	4,015	3,965	3,990	+25.0	+0.63	6,800	7,972,702,208
[4040]	26/09/03	3,930	4,050	3,930	3,965	+35.0	+0.89	9,200	7,922,747,904
[4040]	26/09/02	3,950	4,020	3,890	3,930	-70.0	-1.75	11,000	7,852,811,776
[4040]	26/09/01	3,965	4,065	3,945	4,000	+35.0	+0.88	11,100	7,992,684,032
[4040]	26/08/31	3,835	3,965	3,785	3,965	+130.0	+3.39	12,700	7,922,747,904
[4040]	26/08/28	3,840	3,885	3,835	3,835	-25.0	-0.65	4,700	7,662,985,728
[4040]	26/08/27	3,905	3,905	3,850	3,860	-40.0	-1.03	5,600	7,712,940,032
[4040]	26/08/26	3,855	3,925	3,820	3,900	+65.0	+1.69	11,400	7,792,866,816
[4040]	26/08/25	3,805	3,845	3,795	3,835	+35.0	+0.92	4,600	7,662,985,728
[4040]	26/08/24	3,875	3,920	3,800	3,800	-60.0	-1.55	14,300	7,593,049,600
[4040]	26/08/21	3,785	3,860	3,765	3,860	+70.0	+1.85	6,200	7,704,448,000
[4040]	26/08/20	3,750	3,800	3,730	3,790	+80.0	+2.16	6,600	7,564,729,856
[4040]	26/08/19	3,780	3,780	3,670	3,710	-105.0	-2.75	23,900	7,405,052,416
[4040]	26/08/18	3,825	3,880	3,775	3,815	+20.0	+0.53	12,700	7,614,629,376
[4040]	26/08/17	3,830	3,840	3,750	3,795	-10.0	-0.26	24,500	7,574,709,760
[4040]	26/08/14	3,700	3,810	3,665	3,805	-140.0	-3.55	68,000	7,594,669,568
[4040]	26/08/13	3,925	4,030	3,870	3,945	+90.0	+2.33	42,700	7,874,105,344
[4040]	26/08/12	3,810	3,870	3,770	3,855	+155.0	+4.19	22,700	7,694,468,096
[4040]	26/08/10	3,625	3,725	3,625	3,700	+95.0	+2.64	12,200	7,385,092,608
[4040]	26/08/07	3,600	3,630	3,575	3,605	-20.0	-0.55	4,700	7,195,475,456
[4040]	26/08/06	3,585	3,695	3,585	3,625	+30.0	+0.83	7,400	7,235,395,072
[4040]	26/08/05	3,570	3,610	3,560	3,595	+55.0	+1.55	6,300	7,175,515,648
[4040]	26/08/04	3,465	3,550	3,465	3,540	+65.0	+1.87	5,200	7,065,737,216
[4040]	26/08/03	3,540	3,540	3,420	3,475	-70.0	-1.97	8,200	6,935,998,976
[4040]	26/07/31	3,475	3,580	3,470	3,545	+80.0	+2.31	5,400	7,075,717,120
[4040]	26/07/30	3,430	3,520	3,425	3,465	+35.0	+1.02	9,500	6,916,039,680
[4040]	26/07/29	3,490	3,490	3,415	3,430	-55.0	-1.58	4,300	6,846,180,352
[4040]	26/07/28	3,520	3,530	3,420	3,485	-15.0	-0.43	8,700	6,955,958,784
[4040]	26/07/27	3,515	3,545	3,495	3,500	+5.0	+0.14	3,400	6,985,898,496
[4040]	26/07/24	3,560	3,570	3,480	3,495	-70.0	-1.96	5,800	6,975,918,592
[4040]	26/07/23	3,620	3,630	3,565	3,565	-30.0	-0.83	2,400	7,115,636,736
[4040]	26/07/22	3,610	3,650	3,595	3,595	-15.0	-0.42	4,300	7,175,515,648
[4040]	26/07/21	3,530	3,615	3,480	3,610	+115.0	+3.29	8,100	7,205,455,360
[4040]	26/07/17	3,555	3,555	3,430	3,495	-65	-1.83	9,100	-
[4040]	26/07/16	3,630	3,630	3,560	3,560	-70	-1.93	4,600	-
[4040]	26/07/15	3,610	3,650	3,610	3,630	+20	+0.55	3,500	-
[4040]	26/07/14	3,610	3,650	3,590	3,610	+5	+0.14	3,200	-
[4040]	26/07/13	3,680	3,720	3,600	3,605	-40	-1.10	6,400	-
[4040]	26/07/10	3,700	3,700	3,645	3,645	-5	-0.14	900	-
[4040]	26/07/09	3,630	3,700	3,615	3,650	+50	+1.39	4,900	-
[4040]	26/07/08	3,665	3,665	3,585	3,600	-70	-1.91	13,100	-
[4040]	26/07/07	3,690	3,765	3,670	3,670	+20	+0.55	10,000	-
[4040]	26/07/06	3,650	3,695	3,620	3,650	+40	+1.11	8,600	-
[4040]	26/07/03	3,470	3,610	3,470	3,610	+140	+4.03	8,300	-
[4040]	26/07/02	3,540	3,555	3,470	3,470	-40	-1.14	6,600	-
[4040]	26/07/01	3,515	3,525	3,500	3,510	+25	+0.72	8,400	-
[4040]	26/06/30	3,540	3,540	3,425	3,485	-55	-1.55	6,800	-
[4040]	26/06/29	3,575	3,630	3,510	3,540	+30	+0.85	10,000	-
[4040]	26/06/26	3,595	3,595	3,490	3,510	-110	-3.04	11,500	-
[4040]	26/06/25	3,575	3,630	3,550	3,620	+75	+2.12	6,900	-
[4040]	26/06/24	3,575	3,580	3,500	3,545	-35	-0.98	6,400	-
[4040]	26/06/23	3,640	3,670	3,525	3,580	-60	-1.65	10,900	-
[4040]	26/06/22	3,620	3,670	3,620	3,640	+30	+0.83	3,000	-
[4040]	26/06/19	3,690	3,720	3,610	3,610	-100	-2.70	6,600	-
[4040]	26/06/18	3,690	3,715	3,655	3,710	+5	+0.13	6,700	-
[4040]	26/06/17	3,650	3,715	3,650	3,705	+55	+1.51	3,600	-
[4040]	26/06/16	3,695	3,695	3,645	3,650	-80	-2.14	5,800	-
[4040]	26/06/15	3,755	3,810	3,710	3,730	-25	-0.67	6,900	-
[4040]	26/06/12	3,750	3,775	3,680	3,755	+75	+2.04	5,900	-
[4040]	26/06/11	3,640	3,710	3,530	3,680	-25	-0.67	13,100	-
[4040]	26/06/10	3,725	3,725	3,620	3,705	-25	-0.67	9,100	-
[4040]	26/06/09	3,830	3,830	3,730	3,730	-20	-0.53	5,200	-
[4040]	26/06/08	3,730	3,780	3,730	3,750	-120	-3.10	10,300	-
[4040]	26/06/05	3,935	3,940	3,870	3,870	+5	+0.13	5,600	-
[4040]	26/06/04	3,830	3,915	3,800	3,865	+35	+0.91	7,100	-
[4040]	26/06/03	3,990	4,025	3,830	3,830	-180	-4.49	16,300	-
[4040]	26/06/02	4,145	4,145	3,890	4,010	-115	-2.79	15,000	-
[4040]	26/06/01	4,220	4,220	4,085	4,125	-60	-1.43	11,200	-
[4040]	26/05/29	4,235	4,235	4,150	4,185	-50	-1.18	8,100	-
[4040]	26/05/28	4,275	4,275	4,150	4,235	+15	+0.36	7,300	-
[4040]	26/05/27	4,180	4,255	4,100	4,220	+110	+2.68	13,000	-
[4040]	26/05/26	4,060	4,125	4,015	4,110	+50	+1.23	7,900	-
[4040]	26/05/25	4,020	4,080	4,020	4,060	+45	+1.12	14,600	-
[4040]	26/05/22	4,100	4,150	4,005	4,015	-80.0	-1.95	10,700	-
[4040]	26/05/21	4,030	4,240	4,030	4,095	+130.0	+3.28	23,900	-
[4040]	26/05/20	4,050	4,050	3,895	3,965	-50.0	-1.25	23,700	-
[4040]	26/05/19	4,065	4,175	4,015	4,015	+20.0	+0.50	26,100	-
[4040]	26/05/18	3,720	4,045	3,700	3,995	+205.0	+5.41	55,100	-
[4040]	26/05/15	3,755	3,790	3,575	3,790	+700.0	+22.65	84,400	-
[4040]	26/05/14	3,090	3,100	3,060	3,090	+15.0	+0.49	7,400	-
[4040]	26/05/13	3,070	3,145	3,060	3,075	-15.0	-0.49	5,500	-
[4040]	26/05/12	3,055	3,090	3,055	3,090	+35.0	+1.15	2,500	-
[4040]	26/05/11	3,060	3,075	3,055	3,055	0	+0.00	3,000	-
[4040]	26/05/08	3,085	3,090	3,050	3,055	-40.0	-1.29	5,500	-
[4040]	26/05/07	3,120	3,120	3,065	3,095	+35.0	+1.14	3,500	-
[4040]	26/05/01	3,050	3,085	3,025	3,060	+5.0	+0.16	5,800	-
[4040]	26/04/30	3,075	3,105	3,035	3,055	-20.0	-0.65	4,900	-
[4040]	26/04/28	3,140	3,160	3,010	3,075	+5.0	+0.16	15,000	-
[4040]	26/04/27	3,105	3,115	3,070	3,070	-60	-1.92	8,500	-
[4040]	26/04/24	3,175	3,175	3,105	3,130	-30	-0.95	6,900	-
[4040]	26/04/23	3,170	3,175	3,110	3,160	-5	-0.16	6,000	-
[4040]	26/04/22	3,210	3,210	3,155	3,165	-35	-1.09	2,600	-
[4040]	26/04/21	3,215	3,220	3,185	3,200	-5	-0.16	6,100	-
[4040]	26/04/20	3,180	3,205	3,165	3,205	+40	+1.26	7,900	-
[4040]	26/04/17	3,265	3,265	3,165	3,165	-75	-2.31	6,200	-
[4040]	26/04/16	3,205	3,260	3,180	3,240	+35	+1.09	7,500	-
[4040]	26/04/15	3,135	3,350	3,135	3,205	+75	+2.40	21,100	-
[4040]	26/04/14	3,180	3,195	3,130	3,130	-15	-0.48	5,000	-
[4040]	26/04/13	3,100	3,180	3,085	3,145	+35	+1.13	9,900	-
[4040]	26/04/10	3,185	3,255	3,110	3,110	-75	-2.35	4,600	-
[4040]	26/04/09	3,270	3,330	3,185	3,185	-85	-2.60	7,700	-
[4040]	26/04/08	3,185	3,305	3,185	3,270	+125	+3.97	8,200	-
[4040]	26/04/07	3,200	3,220	3,130	3,145	-25	-0.79	4,600	-
[4040]	26/04/06	3,200	3,205	3,150	3,170	+10	+0.32	3,700	-
[4040]	26/04/03	3,200	3,240	3,160	3,160	-40	-1.25	7,400	-
[4040]	26/04/02	3,265	3,315	3,175	3,200	-80	-2.44	7,700	-
[4040]	26/04/01	3,265	3,330	3,185	3,280	+130	+4.13	10,400	-
[4040]	26/03/31	3,250	3,300	3,135	3,150	-85	-2.63	14,400	-
[4040]	26/03/30	3,180	3,280	3,140	3,235	-115	-3.43	13,800	-
[4040]	26/03/27	3,240	3,380	3,240	3,350	+95	+2.92	9,700	-
[4040]	26/03/26	3,315	3,325	3,220	3,255	-15	-0.46	12,100	-
[4040]	26/03/25	3,220	3,295	3,200	3,270	+80	+2.51	16,000	-
[4040]	26/03/24	3,180	3,190	3,090	3,190	+115	+3.74	8,700	-
[4040]	26/03/23	3,200	3,200	3,045	3,075	-175	-5.38	23,000	-
[4040]	26/03/19	3,300	3,355	3,240	3,250	-110	-3.27	19,300	-
[4040]	26/03/18	3,410	3,420	3,360	3,360	+20	+0.60	7,600	-
[4040]	26/03/17	3,380	3,395	3,335	3,340	0	0.00	7,800	-
[4040]	26/03/16	3,325	3,370	3,285	3,340	-10	-0.30	11,000	-
[4040]	26/03/13	3,385	3,405	3,320	3,350	-45	-1.33	7,600	-
[4040]	26/03/12	3,480	3,480	3,395	3,395	-90	-2.58	10,900	-
[4040]	26/03/11	3,515	3,525	3,475	3,485	+20	+0.58	9,400	-
[4040]	26/03/10	3,425	3,545	3,420	3,465	+60	+1.76	14,100	-
[4040]	26/03/09	3,270	3,410	3,235	3,405	-55	-1.59	25,400	-
[4040]	26/03/06	3,490	3,580	3,430	3,460	-80	-2.26	17,400	-
[4040]	26/03/05	3,480	3,660	3,480	3,540	+165	+4.89	9,100	-
[4040]	26/03/04	3,480	3,520	3,275	3,375	-225	-6.25	27,100	-
[4040]	26/03/03	3,715	3,740	3,600	3,600	-130	-3.49	19,400	-
[4040]	26/03/02	3,815	3,825	3,730	3,730	-200	-5.09	14,400	-
[4040]	26/02/27	3,790	3,945	3,790	3,930	+140	+3.69	15,200	-
[4040]	26/02/26	3,840	3,900	3,790	3,790	-50	-1.30	14,000	-
[4040]	26/02/25	3,770	3,885	3,765	3,840	+75	+1.99	23,900	-
[4040]	26/02/24	3,560	3,795	3,560	3,765	+185	+5.17	39,300	-
[4040]	26/02/20	3,535	3,615	3,510	3,580	+50	+1.42	10,800	-
[4040]	26/02/19	3,560	3,560	3,530	3,530	-35	-0.98	4,700	-
[4040]	26/02/18	3,560	3,585	3,525	3,565	+45	+1.28	7,300	-
[4040]	26/02/17	3,590	3,590	3,510	3,520	-70	-1.95	10,000	-
[4040]	26/02/16	3,450	3,630	3,435	3,590	+175	+5.12	29,700	-
[4040]	26/02/13	3,450	3,590	3,400	3,415	+30	+0.89	41,600	-
[4040]	26/02/12	3,260	3,385	3,260	3,385	+130	+3.99	20,600	-
[4040]	26/02/10	3,230	3,260	3,215	3,255	+15	+0.46	6,400	-
[4040]	26/02/09	3,205	3,255	3,180	3,240	+80	+2.53	6,900	-
[4040]	26/02/06	3,200	3,205	3,130	3,160	-80	-2.47	7,000	-
[4040]	26/02/05	3,250	3,265	3,205	3,240	+15	+0.47	5,700	-
[4040]	26/02/04	3,190	3,225	3,190	3,225	+35	+1.10	2,900	-
[4040]	26/02/03	3,135	3,240	3,135	3,190	+80	+2.57	12,200	-
[4040]	26/02/02	3,140	3,165	3,105	3,110	-30	-0.96	3,900	-
[4040]	26/01/30	3,100	3,160	3,085	3,140	+10	+0.32	4,100	-
[4040]	26/01/29	3,120	3,130	3,060	3,130	-10	-0.32	6,400	-
[4040]	26/01/28	3,150	3,165	3,125	3,140	-50	-1.57	4,600	-
[4040]	26/01/27	3,185	3,190	3,145	3,190	+10	+0.31	5,600	-
[4040]	26/01/26	3,200	3,200	3,180	3,180	-30	-0.93	5,500	-
[4040]	26/01/23	3,265	3,295	3,205	3,210	-45	-1.38	5,300	-
[4040]	26/01/22	3,230	3,260	3,225	3,255	+30	+0.93	2,800	-
[4040]	26/01/21	3,225	3,225	3,180	3,225	-40	-1.23	8,000	-
[4040]	26/01/20	3,290	3,290	3,220	3,265	+5	+0.15	6,600	-
[4040]	26/01/19	3,305	3,320	3,260	3,260	-35	-1.06	6,600	-
[4040]	26/01/16	3,320	3,325	3,280	3,295	-25	-0.75	3,900	-
[4040]	26/01/15	3,260	3,360	3,260	3,320	+55	+1.68	10,300	-
[4040]	26/01/14	3,255	3,295	3,220	3,265	+10	+0.31	8,600	-
[4040]	26/01/13	3,270	3,290	3,240	3,255	+25	+0.77	12,200	-
[4040]	26/01/09	3,240	3,250	3,200	3,230	-10	-0.31	5,300	-
[4040]	26/01/08	3,225	3,260	3,215	3,240	+20	+0.62	6,000	-
[4040]	26/01/07	3,220	3,265	3,205	3,220	0	0.00	14,500	-
[4040]	26/01/06	3,230	3,280	3,220	3,220	+10	+0.31	17,600	-
[4040]	26/01/05	3,145	3,220	3,140	3,210	+105	+3.38	17,900	-
[4040]	25/12/30	3,130	3,140	3,100	3,105	-25	-0.80	5,900	-
[4040]	25/12/29	3,075	3,145	3,075	3,130	+70	+2.29	8,700	-
[4040]	25/12/26	3,040	3,060	3,015	3,060	+20	+0.66	7,100	-
[4040]	25/12/25	3,065	3,065	3,035	3,040	-20	-0.65	7,300	-
[4040]	25/12/24	3,080	3,085	3,050	3,060	0	0.00	4,400	-
[4040]	25/12/23	3,060	3,105	3,060	3,060	0	0.00	6,900	-
[4040]	25/12/22	3,075	3,095	3,045	3,060	+20	+0.66	10,200	-
[4040]	25/12/19	3,045	3,060	3,030	3,040	-5	-0.16	4,700	-
[4040]	25/12/18	3,075	3,080	3,045	3,045	-30	-0.98	5,300	-
[4040]	25/12/17	3,030	3,080	3,000	3,075	+50	+1.65	8,600	-
[4040]	25/12/16	3,065	3,065	3,025	3,025	-30	-0.98	4,300	-
[4040]	25/12/15	3,005	3,090	3,005	3,055	+89	+3.00	17,900	-
[4040]	25/12/12	2,948	2,966	2,942	2,966	+26	+0.88	7,600	-
[4040]	25/12/11	2,990	2,991	2,940	2,940	-22	-0.74	9,100	-
[4040]	25/12/10	2,983	2,990	2,962	2,962	-10	-0.34	4,500	-
[4040]	25/12/09	2,988	3,020	2,957	2,972	-22	-0.73	9,600	-
[4040]	25/12/08	2,999	3,005	2,982	2,994	+12	+0.40	5,300	-
[4040]	25/12/05	2,993	2,998	2,978	2,982	-11	-0.37	5,000	-
[4040]	25/12/04	2,992	3,010	2,985	2,993	+3	+0.10	6,100	-
[4040]	25/12/03	3,010	3,020	2,990	2,990	-10	-0.33	7,100	-
[4040]	25/12/02	3,035	3,035	2,995	3,000	-35	-1.15	7,600	-
[4040]	25/12/01	3,085	3,125	3,035	3,035	-15	-0.49	10,300	-
[4040]	25/11/28	3,020	3,050	3,020	3,050	+35	+1.16	9,300	-
[4040]	25/11/27	3,035	3,040	3,005	3,015	+5	+0.17	7,300	-
[4040]	25/11/26	3,015	3,035	3,010	3,010	-5	-0.17	10,400	-
[4040]	25/11/25	2,990	3,050	2,988	3,015	+37	+1.24	16,000	-
[4040]	25/11/21	2,970	3,015	2,952	2,978	-22	-0.73	7,700	-
[4040]	25/11/20	3,015	3,050	2,999	3,000	+15	+0.50	10,600	-
[4040]	25/11/19	3,010	3,015	2,964	2,985	-15	-0.50	15,200	-
[4040]	25/11/18	3,050	3,065	3,000	3,000	-50	-1.64	15,700	-
[4040]	25/11/17	3,110	3,110	3,050	3,050	-25	-0.81	17,800	-
[4040]	25/11/14	3,055	3,100	3,030	3,075	-80	-2.54	30,400	-
[4040]	25/11/13	2,980	3,155	2,961	3,155	+413	+15.06	121,800	-
[4040]	25/11/12	2,764	2,764	2,700	2,742	-12	-0.44	20,900	-
[4040]	25/11/11	2,774	2,774	2,740	2,754	+4	+0.15	4,400	-
[4040]	25/11/10	2,714	2,780	2,714	2,750	+36	+1.33	11,100	-
[4040]	25/11/07	2,709	2,714	2,661	2,714	+15	+0.56	3,700	-
[4040]	25/11/06	2,637	2,716	2,637	2,699	+80	+3.05	9,200	-
[4040]	25/11/05	2,671	2,671	2,605	2,619	-83	-3.07	16,300	-
[4040]	25/11/04	2,712	2,715	2,669	2,702	+9	+0.33	4,500	-
[4040]	25/10/31	2,709	2,716	2,681	2,693	-19	-0.70	3,800	-
[4040]	25/10/30	2,678	2,714	2,675	2,712	+12	+0.44	4,800	-
[4040]	25/10/29	2,782	2,784	2,700	2,700	-59	-2.14	9,400	-
[4040]	25/10/28	2,797	2,797	2,750	2,759	-31	-1.11	9,100	-
[4040]	25/10/27	2,776	2,800	2,762	2,790	+23	+0.83	8,800	-
[4040]	25/10/24	2,779	2,785	2,756	2,767	-12	-0.43	6,200	-
[4040]	25/10/23	2,777	2,782	2,746	2,779	+2	+0.07	6,800	-
[4040]	25/10/22	2,738	2,812	2,737	2,777	+21	+0.76	12,900	-
[4040]	25/10/21	2,786	2,788	2,677	2,756	-6	-0.22	11,300	-
[4040]	25/10/20	2,759	2,810	2,759	2,762	+3	+0.11	11,100	-
[4040]	25/10/17	2,775	2,781	2,718	2,759	-19	-0.68	11,800	-
[4040]	25/10/16	2,721	2,778	2,710	2,778	+77	+2.85	10,800	-
[4040]	25/10/15	2,666	2,717	2,660	2,701	+68	+2.58	11,100	-
[4040]	25/10/14	2,684	2,689	2,633	2,633	-93	-3.41	18,900	-
[4040]	25/10/10	2,751	2,766	2,683	2,726	-38	-1.37	13,100	-
[4040]	25/10/09	2,796	2,799	2,756	2,764	-10	-0.36	10,600	-
[4040]	25/10/08	2,799	2,799	2,760	2,774	-3	-0.11	5,500	-
[4040]	25/10/07	2,764	2,790	2,734	2,777	+32	+1.17	8,200	-
[4040]	25/10/06	2,740	2,785	2,720	2,745	+8	+0.29	11,300	-
[4040]	25/10/03	2,677	2,768	2,676	2,737	+56	+2.09	11,000	-
[4040]	25/10/02	2,695	2,716	2,650	2,681	+11	+0.41	18,800	-
[4040]	25/10/01	2,755	2,772	2,669	2,670	-105	-3.78	20,600	-
[4040]	25/09/30	2,814	2,814	2,771	2,775	-33	-1.18	12,100	-
[4040]	25/09/29	2,833	2,833	2,760	2,808	-25	-0.88	15,200	-
[4040]	25/09/26	2,885	2,885	2,824	2,833	-43	-1.50	14,300	-
[4040]	25/09/25	2,896	2,896	2,860	2,876	+1	+0.03	5,800	-
[4040]	25/09/24	2,898	2,898	2,872	2,875	-13	-0.45	6,000	-
[4040]	25/09/22	2,901	2,910	2,887	2,888	-13	-0.45	7,600	-
[4040]	25/09/19	2,905	2,905	2,860	2,901	+19	+0.66	10,400	-
[4040]	25/09/18	2,908	2,923	2,880	2,882	+2	+0.07	11,200	-
[4040]	25/09/17	2,911	2,911	2,880	2,880	-31	-1.06	3,800	-
[4040]	25/09/16	2,911	2,913	2,888	2,911	+11	+0.38	3,000	-
[4040]	25/09/12	2,893	2,910	2,889	2,900	+1	+0.03	4,100	-
[4040]	25/09/11	2,913	2,913	2,895	2,899	-14	-0.48	5,200	-
[4040]	25/09/10	2,913	2,927	2,912	2,913	+3	+0.10	2,100	-
[4040]	25/09/09	2,950	2,950	2,910	2,910	-36	-1.22	8,600	-
[4040]	25/09/08	2,946	2,947	2,931	2,946	+1	+0.03	5,700	-
[4040]	25/09/05	2,987	2,987	2,943	2,945	+5	+0.17	11,800	-