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
[4043]	26/10/29	3,904	3,990	3,760	3,913	-20.0	-0.51	990,700	281,521,422,336
[4043]	26/10/28	3,906	3,955	3,900	3,933	+97.0	+2.53	505,700	282,960,297,984
[4043]	26/10/27	3,795	3,845	3,783	3,836	+111.0	+2.98	488,600	275,981,631,488
[4043]	26/10/26	3,787	3,815	3,725	3,725	-36.0	-0.96	472,500	267,995,725,824
[4043]	26/10/23	3,734	3,771	3,624	3,761	-39.0	-1.03	858,200	270,585,741,312
[4043]	26/10/22	3,940	3,946	3,791	3,800	-138.0	-3.50	583,900	273,391,616,000
[4043]	26/10/21	3,950	3,950	3,904	3,938	+49.0	+1.26	469,300	283,320,025,088
[4043]	26/10/20	4,018	4,022	3,880	3,889	-148.0	-3.67	362,100	279,794,712,576
[4043]	26/10/19	3,976	4,058	3,931	4,037	-24.0	-0.59	373,600	290,442,608,640
[4043]	26/10/16	3,988	4,074	3,924	4,061	+143.0	+3.65	561,200	292,169,285,632
[4043]	26/10/15	4,000	4,001	3,880	3,918	-210.0	-5.09	927,900	281,881,149,440
[4043]	26/10/14	4,122	4,212	4,110	4,128	+48.0	+1.18	625,200	296,989,622,272
[4043]	26/10/13	4,086	4,111	4,024	4,080	-4.0	-0.10	469,400	293,536,268,288
[4043]	26/10/09	3,995	4,127	3,962	4,084	+19.0	+0.47	505,400	293,824,036,864
[4043]	26/10/08	4,118	4,139	4,049	4,065	-119.0	-2.84	411,000	292,457,086,976
[4043]	26/10/07	4,220	4,220	4,154	4,184	-10.0	-0.24	334,500	301,018,546,176
[4043]	26/10/06	4,166	4,201	4,105	4,194	+28.0	+0.67	349,900	301,738,000,384
[4043]	26/10/05	4,081	4,167	4,036	4,166	+105.0	+2.59	672,500	299,723,522,048
[4043]	26/10/02	4,043	4,101	4,026	4,061	-42.0	-1.02	486,600	292,169,285,632
[4043]	26/10/01	4,088	4,104	4,038	4,103	+28.0	+0.69	684,300	295,190,986,752
[4043]	26/09/30	4,064	4,100	4,028	4,075	+52.0	+1.29	467,400	293,176,541,184
[4043]	26/09/29	4,015	4,064	3,984	4,023	-81.0	-1.97	446,700	289,435,385,856
[4043]	26/09/28	4,224	4,238	4,099	4,104	-119.0	-2.82	554,700	295,262,945,280
[4043]	26/09/25	4,238	4,269	4,186	4,223	-15.0	-0.35	477,400	303,824,404,480
[4043]	26/09/24	4,194	4,260	4,193	4,238	+57.0	+1.36	367,000	304,903,585,792
[4043]	26/09/18	4,232	4,249	4,150	4,181	-18.0	-0.43	407,400	300,802,703,360
[4043]	26/09/17	4,192	4,207	4,133	4,199	+33.0	+0.79	412,300	302,097,727,488
[4043]	26/09/16	4,100	4,202	4,079	4,166	+122.0	+3.02	469,200	299,723,522,048
[4043]	26/09/15	3,994	4,078	3,980	4,044	+25.0	+0.62	413,100	290,946,220,032
[4043]	26/09/14	4,023	4,029	3,964	4,019	-44.0	-1.08	360,600	289,147,584,512
[4043]	26/09/11	3,950	4,064	3,932	4,063	+11.0	+0.27	536,700	292,313,169,920
[4043]	26/09/10	3,969	4,052	3,968	4,052	+20.0	+0.50	408,200	291,521,789,952
[4043]	26/09/09	3,920	4,058	3,906	4,032	+111.0	+2.83	420,600	290,082,881,536
[4043]	26/09/08	4,021	4,104	3,921	3,921	-170.0	-4.16	492,700	282,096,959,488
[4043]	26/09/07	4,072	4,179	4,072	4,091	+193.0	+4.95	1,059,800	294,327,648,256
[4043]	26/09/04	3,909	3,913	3,847	3,898	-31.0	-0.79	502,000	280,442,241,024
[4043]	26/09/03	3,990	3,993	3,915	3,929	-18.0	-0.46	447,400	282,672,529,408
[4043]	26/09/02	4,024	4,058	3,926	3,947	-185.0	-4.48	653,700	283,967,553,536
[4043]	26/09/01	4,035	4,132	4,007	4,132	+100.0	+2.48	730,600	297,277,390,848
[4043]	26/08/31	3,939	4,041	3,909	4,032	+23.0	+0.57	513,800	290,082,881,536
[4043]	26/08/28	4,096	4,096	4,009	4,009	-17.0	-0.42	412,500	288,428,130,304
[4043]	26/08/27	4,079	4,111	3,986	4,026	+5.0	+0.12	406,600	289,651,228,672
[4043]	26/08/26	4,039	4,053	3,990	4,021	-2.0	-0.05	349,800	289,291,501,568
[4043]	26/08/25	4,002	4,055	3,997	4,023	+17.0	+0.42	388,200	289,435,385,856
[4043]	26/08/24	4,034	4,069	4,001	4,006	-33.0	-0.82	355,900	288,212,320,256
[4043]	26/08/21	4,001	4,057	3,962	4,039	-32.0	-0.79	385,500	290,586,492,928
[4043]	26/08/20	4,025	4,076	3,982	4,071	+86.0	+2.16	475,000	292,888,739,840
[4043]	26/08/19	4,070	4,082	3,985	3,985	-210.0	-5.01	688,800	286,701,453,312
[4043]	26/08/18	4,270	4,397	4,195	4,195	-75.0	-1.76	898,400	301,809,958,912
[4043]	26/08/17	4,300	4,340	4,253	4,270	+26.0	+0.61	544,600	307,205,832,704
[4043]	26/08/14	4,279	4,294	4,209	4,244	+29.0	+0.69	773,900	305,335,271,424
[4043]	26/08/13	4,307	4,416	4,215	4,215	+175.0	+4.33	1,254,700	303,248,834,560
[4043]	26/08/12	4,023	4,070	3,982	4,040	+87.0	+2.20	716,100	290,658,451,456
[4043]	26/08/10	4,042	4,092	3,918	3,953	-72.0	-1.79	939,100	284,399,206,400
[4043]	26/08/07	4,061	4,124	3,998	4,025	-36.0	-0.89	835,000	289,579,270,144
[4043]	26/08/06	4,018	4,132	4,015	4,061	+15.0	+0.37	785,100	292,169,285,632
[4043]	26/08/05	3,944	4,076	3,935	4,046	+129.0	+3.29	771,800	291,090,104,320
[4043]	26/08/04	3,854	3,961	3,837	3,917	+39.0	+1.01	719,000	281,809,190,912
[4043]	26/08/03	3,765	3,928	3,714	3,878	+86.0	+2.27	1,294,600	279,003,332,608
[4043]	26/07/31	3,871	3,878	3,735	3,792	-9.0	-0.24	1,640,100	272,816,046,080
[4043]	26/07/30	3,890	3,969	3,770	3,801	-110.0	-2.81	1,330,600	273,463,558,144
[4043]	26/07/29	4,338	4,368	3,828	3,911	-401.0	-9.30	2,363,900	281,377,505,280
[4043]	26/07/28	4,465	4,466	4,261	4,312	-244.0	-5.36	1,004,500	310,227,533,824
[4043]	26/07/27	4,640	4,649	4,480	4,556	+11.0	+0.24	575,600	327,782,137,856
[4043]	26/07/24	4,643	4,658	4,516	4,545	-187.0	-3.95	431,000	326,990,757,888
[4043]	26/07/23	4,755	4,791	4,704	4,732	+47.0	+1.00	382,700	340,444,512,256
[4043]	26/07/22	4,650	4,835	4,650	4,685	+92.0	+2.00	449,400	337,063,084,032
[4043]	26/07/21	4,524	4,615	4,479	4,593	+82.0	+1.82	531,700	330,444,111,872
[4043]	26/07/17	4,601	4,640	4,326	4,511	-153	-3.28	843,800	-
[4043]	26/07/16	4,725	4,807	4,628	4,664	-136	-2.83	574,500	-
[4043]	26/07/15	4,740	4,800	4,678	4,800	+105	+2.24	563,500	-
[4043]	26/07/14	4,521	4,724	4,478	4,695	+188	+4.17	793,800	-
[4043]	26/07/13	4,642	4,706	4,473	4,507	-145	-3.12	711,500	-
[4043]	26/07/10	4,719	4,733	4,625	4,652	+70	+1.53	540,400	-
[4043]	26/07/09	4,722	4,755	4,562	4,582	+70	+1.55	644,700	-
[4043]	26/07/08	4,621	4,739	4,502	4,512	-123	-2.65	585,500	-
[4043]	26/07/07	4,935	4,955	4,620	4,635	-369	-7.37	824,500	-
[4043]	26/07/06	5,050	5,099	4,922	5,004	-26	-0.52	573,800	-
[4043]	26/07/03	4,924	5,037	4,849	5,030	+71	+1.43	483,400	-
[4043]	26/07/02	4,946	5,025	4,884	4,959	-36	-0.72	471,700	-
[4043]	26/07/01	4,959	5,022	4,891	4,995	+106	+2.17	612,600	-
[4043]	26/06/30	4,946	4,977	4,841	4,889	-79	-1.59	636,300	-
[4043]	26/06/29	5,050	5,077	4,862	4,968	-68	-1.35	670,200	-
[4043]	26/06/26	5,130	5,200	4,927	5,036	-114	-2.21	543,600	-
[4043]	26/06/25	5,003	5,222	4,936	5,150	+270	+5.53	673,600	-
[4043]	26/06/24	4,939	4,972	4,792	4,880	-93	-1.87	643,600	-
[4043]	26/06/23	5,296	5,296	4,973	4,973	-263	-5.02	761,800	-
[4043]	26/06/22	5,320	5,399	5,185	5,236	+112	+2.19	965,000	-
[4043]	26/06/19	5,200	5,246	5,097	5,124	-43	-0.83	579,900	-
[4043]	26/06/18	5,137	5,189	5,072	5,167	+53	+1.04	519,800	-
[4043]	26/06/17	4,965	5,130	4,905	5,114	+105	+2.10	409,300	-
[4043]	26/06/16	5,130	5,150	5,009	5,009	-91	-1.78	806,900	-
[4043]	26/06/15	4,950	5,120	4,931	5,100	+400	+8.51	842,900	-
[4043]	26/06/12	4,743	4,873	4,672	4,700	+70	+1.51	746,400	-
[4043]	26/06/11	4,516	4,667	4,427	4,630	-26	-0.56	840,800	-
[4043]	26/06/10	4,753	4,826	4,614	4,656	-160	-3.32	939,500	-
[4043]	26/06/09	5,050	5,086	4,779	4,816	-157	-3.16	851,500	-
[4043]	26/06/08	5,131	5,240	4,906	4,973	-539	-9.78	1,128,200	-
[4043]	26/06/05	5,565	5,583	5,321	5,512	-105	-1.87	1,082,900	-
[4043]	26/06/04	5,600	5,768	5,550	5,617	-5	-0.09	1,216,500	-
[4043]	26/06/03	5,241	5,650	5,204	5,622	+436	+8.41	1,302,800	-
[4043]	26/06/02	5,178	5,250	5,037	5,186	-14	-0.27	1,036,600	-
[4043]	26/06/01	5,123	5,358	5,050	5,200	+93	+1.82	1,571,200	-
[4043]	26/05/29	4,790	5,165	4,760	5,107	+374	+7.90	1,347,000	-
[4043]	26/05/28	4,940	4,950	4,675	4,733	-196	-3.98	803,100	-
[4043]	26/05/27	4,944	5,061	4,869	4,929	+38	+0.78	1,077,700	-
[4043]	26/05/26	4,733	4,913	4,716	4,891	+195	+4.15	1,057,700	-
[4043]	26/05/25	4,543	4,707	4,538	4,696	+252	+5.67	761,800	-
[4043]	26/05/22	4,417	4,498	4,356	4,444	+63.0	+1.44	609,200	-
[4043]	26/05/21	4,317	4,438	4,285	4,381	+217.0	+5.21	841,100	-
[4043]	26/05/20	4,280	4,312	4,101	4,164	-173.0	-3.99	812,500	-
[4043]	26/05/19	4,348	4,398	4,206	4,337	-81.0	-1.83	1,517,600	-
[4043]	26/05/18	4,615	4,645	4,325	4,418	-227.0	-4.89	842,700	-
[4043]	26/05/15	4,816	4,877	4,606	4,645	-220.0	-4.52	1,280,700	-
[4043]	26/05/14	4,702	4,910	4,680	4,865	+165.0	+3.51	1,017,200	-
[4043]	26/05/13	4,554	4,722	4,501	4,700	+107.0	+2.33	997,400	-
[4043]	26/05/12	4,450	4,613	4,412	4,593	+181.0	+4.10	1,157,600	-
[4043]	26/05/11	4,350	4,539	4,346	4,412	+99.0	+2.30	1,560,600	-
[4043]	26/05/08	4,266	4,346	4,137	4,313	+117.0	+2.79	1,056,600	-
[4043]	26/05/07	4,195	4,299	4,089	4,196	+12.0	+0.29	1,606,200	-
[4043]	26/05/01	3,951	4,253	3,945	4,184	+186.0	+4.65	1,609,500	-
[4043]	26/04/30	3,657	4,074	3,627	3,998	+281.0	+7.56	2,165,200	-
[4043]	26/04/28	3,905	3,918	3,642	3,717	-180	-4.62	1,998,000	-
[4043]	26/04/27	3,783	3,899	3,780	3,897	+114	+3.01	658,200	-
[4043]	26/04/24	3,747	3,798	3,747	3,783	+37	+0.99	440,800	-
[4043]	26/04/23	3,785	3,785	3,676	3,746	-42	-1.11	488,100	-
[4043]	26/04/22	3,830	3,835	3,782	3,788	-54	-1.41	466,900	-
[4043]	26/04/21	3,840	3,873	3,812	3,842	+20	+0.52	384,300	-
[4043]	26/04/20	3,821	3,853	3,803	3,822	+6	+0.16	412,200	-
[4043]	26/04/17	3,866	3,866	3,803	3,816	-54	-1.40	464,500	-
[4043]	26/04/16	3,877	3,883	3,845	3,870	+14	+0.36	371,900	-
[4043]	26/04/15	3,814	3,871	3,813	3,856	+40	+1.05	520,300	-
[4043]	26/04/14	3,826	3,852	3,805	3,816	+53	+1.41	399,500	-
[4043]	26/04/13	3,784	3,814	3,759	3,763	-77	-2.01	423,500	-
[4043]	26/04/10	3,875	3,875	3,798	3,840	-33	-0.85	610,500	-
[4043]	26/04/09	3,918	3,934	3,868	3,873	-44	-1.12	522,400	-
[4043]	26/04/08	3,893	3,921	3,818	3,917	+208	+5.61	859,500	-
[4043]	26/04/07	3,742	3,764	3,688	3,709	-19	-0.51	382,300	-
[4043]	26/04/06	3,722	3,750	3,693	3,728	+18	+0.49	452,100	-
[4043]	26/04/03	3,707	3,760	3,695	3,710	-67	-1.77	663,700	-
[4043]	26/04/02	3,890	3,894	3,768	3,777	-106	-2.73	604,300	-
[4043]	26/04/01	3,808	3,883	3,752	3,883	+145	+3.88	676,100	-
[4043]	26/03/31	3,656	3,791	3,656	3,738	+20	+0.54	508,800	-
[4043]	26/03/30	3,627	3,736	3,601	3,718	-109	-2.85	737,200	-
[4043]	26/03/27	3,748	3,835	3,748	3,827	+19	+0.50	561,700	-
[4043]	26/03/26	3,823	3,878	3,756	3,808	+22	+0.58	698,700	-
[4043]	26/03/25	3,792	3,814	3,735	3,786	+64	+1.72	611,500	-
[4043]	26/03/24	3,683	3,727	3,654	3,722	+107	+2.96	671,700	-
[4043]	26/03/23	3,600	3,618	3,533	3,615	-109	-2.93	905,200	-
[4043]	26/03/19	3,752	3,769	3,710	3,724	-168	-4.32	877,700	-
[4043]	26/03/18	3,823	3,893	3,795	3,892	+115	+3.04	514,300	-
[4043]	26/03/17	3,784	3,818	3,764	3,777	+8	+0.21	700,700	-
[4043]	26/03/16	3,798	3,816	3,724	3,769	-85	-2.21	848,300	-
[4043]	26/03/13	3,791	3,913	3,791	3,854	-52	-1.33	659,200	-
[4043]	26/03/12	3,960	3,963	3,847	3,906	-104	-2.59	589,300	-
[4043]	26/03/11	4,023	4,078	3,993	4,010	+47	+1.19	691,100	-
[4043]	26/03/10	3,930	3,998	3,921	3,963	+133	+3.47	654,700	-
[4043]	26/03/09	3,760	3,832	3,713	3,830	-299	-7.24	1,402,700	-
[4043]	26/03/06	3,912	4,146	3,912	4,129	+224	+5.74	1,677,200	-
[4043]	26/03/05	3,980	4,020	3,870	3,905	+60	+1.56	760,700	-
[4043]	26/03/04	3,933	4,040	3,796	3,845	-295	-7.13	1,196,600	-
[4043]	26/03/03	4,332	4,357	4,140	4,140	-236	-5.39	907,900	-
[4043]	26/03/02	4,336	4,400	4,280	4,376	-100	-2.23	856,800	-
[4043]	26/02/27	4,350	4,476	4,348	4,476	+102	+2.33	686,600	-
[4043]	26/02/26	4,358	4,389	4,323	4,374	+32	+0.74	579,600	-
[4043]	26/02/25	4,300	4,388	4,241	4,342	+101	+2.38	754,000	-
[4043]	26/02/24	4,239	4,252	4,110	4,241	+72	+1.73	605,000	-
[4043]	26/02/20	4,250	4,250	4,169	4,169	-106	-2.48	535,800	-
[4043]	26/02/19	4,250	4,303	4,222	4,275	+39	+0.92	524,100	-
[4043]	26/02/18	4,200	4,250	4,185	4,236	+51	+1.22	420,300	-
[4043]	26/02/17	4,165	4,230	4,131	4,185	+21	+0.50	542,900	-
[4043]	26/02/16	4,171	4,195	4,110	4,164	+36	+0.87	406,800	-
[4043]	26/02/13	4,200	4,240	4,110	4,128	-134	-3.14	687,400	-
[4043]	26/02/12	4,190	4,283	4,175	4,262	+102	+2.45	635,600	-
[4043]	26/02/10	4,168	4,208	4,132	4,160	+62	+1.51	615,200	-
[4043]	26/02/09	4,197.0	4,197.0	4,089.0	4,098.0	+91.0	+2.27	831,900	-
[4043]	26/02/06	3,935.0	4,035.0	3,920.0	4,007.0	+52.0	+1.31	624,400	-
[4043]	26/02/05	4,000	4,057	3,927	3,955	+8	+0.20	779,900	-
[4043]	26/02/04	3,880	3,997	3,869	3,947	+120	+3.14	1,066,200	-
[4043]	26/02/03	3,814	3,848	3,779	3,827	+70	+1.86	906,600	-
[4043]	26/02/02	3,997	4,026	3,729	3,757	-281	-6.96	2,748,000	-
[4043]	26/01/30	4,381	4,389	3,948	4,038	-343	-7.83	2,383,400	-
[4043]	26/01/29	4,410	4,430	4,341	4,381	-54	-1.22	634,500	-
[4043]	26/01/28	4,500	4,500	4,413	4,435	-74	-1.64	499,900	-
[4043]	26/01/27	4,453	4,536	4,423	4,509	+34	+0.76	512,400	-
[4043]	26/01/26	4,462	4,514	4,444	4,475	-57	-1.26	539,900	-
[4043]	26/01/23	4,448	4,550	4,423	4,532	+83	+1.87	521,200	-
[4043]	26/01/22	4,385	4,485	4,378	4,449	+85	+1.95	433,700	-
[4043]	26/01/21	4,215	4,381	4,212	4,364	+45	+1.04	511,400	-
[4043]	26/01/20	4,413	4,423	4,319	4,319	-92	-2.09	582,300	-
[4043]	26/01/19	4,399	4,424	4,302	4,411	+12	+0.27	422,100	-
[4043]	26/01/16	4,369	4,413	4,348	4,399	+30	+0.69	425,300	-
[4043]	26/01/15	4,353	4,398	4,346	4,369	+12	+0.28	430,600	-
[4043]	26/01/14	4,288	4,379	4,279	4,357	+102	+2.40	456,600	-
[4043]	26/01/13	4,280	4,287	4,230	4,255	+67	+1.60	406,900	-
[4043]	26/01/09	4,225	4,234	4,163	4,188	+4	+0.10	426,600	-
[4043]	26/01/08	4,209	4,239	4,184	4,184	-65	-1.53	309,300	-
[4043]	26/01/07	4,220	4,249	4,189	4,249	+14	+0.33	382,800	-
[4043]	26/01/06	4,198	4,263	4,189	4,235	+67	+1.61	398,900	-
[4043]	26/01/05	4,149	4,196	4,145	4,168	+45	+1.09	325,200	-
[4043]	25/12/30	4,088	4,143	4,082	4,123	+3	+0.07	223,500	-
[4043]	25/12/29	4,130	4,142	4,093	4,120	+34	+0.83	251,600	-
[4043]	25/12/26	4,097	4,098	4,071	4,086	+14	+0.34	264,400	-
[4043]	25/12/25	4,100	4,115	4,061	4,072	-7	-0.17	220,600	-
[4043]	25/12/24	4,159	4,172	4,058	4,079	-72	-1.73	400,000	-
[4043]	25/12/23	4,129	4,163	4,110	4,151	-5	-0.12	385,800	-
[4043]	25/12/22	4,110	4,168	4,093	4,156	+59	+1.44	283,000	-
[4043]	25/12/19	4,078	4,110	4,061	4,097	+47	+1.16	321,500	-
[4043]	25/12/18	4,101	4,101	4,032	4,050	-22	-0.54	275,500	-
[4043]	25/12/17	4,117	4,117	4,052	4,072	-28	-0.68	205,400	-
[4043]	25/12/16	4,146	4,147	4,072	4,100	-83	-1.98	418,800	-
[4043]	25/12/15	4,197	4,216	4,125	4,183	-13	-0.31	284,100	-
[4043]	25/12/12	4,162	4,196	4,140	4,196	+122	+2.99	351,400	-
[4043]	25/12/11	4,166	4,168	4,073	4,074	-65	-1.57	224,400	-
[4043]	25/12/10	4,127	4,176	4,124	4,139	+43	+1.05	258,600	-
[4043]	25/12/09	4,088	4,111	4,069	4,096	-4	-0.10	254,200	-
[4043]	25/12/08	4,056	4,116	4,050	4,100	+23	+0.56	223,300	-
[4043]	25/12/05	4,121	4,135	4,077	4,077	-50	-1.21	355,100	-
[4043]	25/12/04	4,044	4,127	4,041	4,127	+87	+2.15	327,600	-
[4043]	25/12/03	4,069	4,077	4,028	4,040	-33	-0.81	296,700	-
[4043]	25/12/02	4,100	4,135	4,063	4,073	-15	-0.37	291,700	-
[4043]	25/12/01	4,134	4,135	4,066	4,088	-18	-0.44	475,800	-
[4043]	25/11/28	4,121	4,134	4,086	4,106	-15	-0.36	465,700	-
[4043]	25/11/27	4,050	4,127	4,048	4,121	+122	+3.05	641,700	-
[4043]	25/11/26	3,930	4,020	3,915	3,999	+120	+3.09	542,800	-
[4043]	25/11/25	3,911	3,925	3,860	3,879	+38	+0.99	469,600	-
[4043]	25/11/21	3,770	3,858	3,767	3,841	+6	+0.16	481,200	-
[4043]	25/11/20	3,841	3,890	3,818	3,835	+64	+1.70	336,800	-
[4043]	25/11/19	3,800	3,801	3,715	3,771	+7	+0.19	378,500	-
[4043]	25/11/18	3,810	3,834	3,751	3,764	-90	-2.34	343,200	-
[4043]	25/11/17	3,870	3,879	3,826	3,854	+3	+0.08	281,300	-
[4043]	25/11/14	3,874	3,885	3,820	3,851	-35	-0.90	388,000	-
[4043]	25/11/13	3,873	3,899	3,851	3,886	+14	+0.36	255,600	-
[4043]	25/11/12	3,850	3,872	3,808	3,872	+57	+1.49	405,200	-
[4043]	25/11/11	3,845	3,851	3,802	3,815	-30	-0.78	274,400	-
[4043]	25/11/10	3,835	3,865	3,805	3,845	+50	+1.32	290,600	-
[4043]	25/11/07	3,782	3,805	3,751	3,795	+11	+0.29	282,400	-
[4043]	25/11/06	3,772	3,823	3,745	3,784	+12	+0.32	430,600	-
[4043]	25/11/05	3,760	3,786	3,647	3,772	+4	+0.11	590,200	-
[4043]	25/11/04	3,845	3,854	3,768	3,768	-67	-1.75	490,700	-
[4043]	25/10/31	3,831	3,869	3,793	3,835	-16	-0.42	454,900	-
[4043]	25/10/30	3,802	3,882	3,802	3,851	-21	-0.54	970,200	-
[4043]	25/10/29	3,700	4,032	3,700	3,872	+188	+5.10	1,659,200	-
[4043]	25/10/28	3,818	3,818	3,684	3,684	-141	-3.69	602,700	-
[4043]	25/10/27	3,799	3,836	3,782	3,825	+67	+1.78	392,600	-
[4043]	25/10/24	3,745	3,768	3,730	3,758	+25	+0.67	282,300	-
[4043]	25/10/23	3,705	3,736	3,684	3,733	+28	+0.76	281,300	-
[4043]	25/10/22	3,676	3,720	3,659	3,705	+28	+0.76	271,300	-
[4043]	25/10/21	3,700	3,718	3,665	3,677	-10	-0.27	328,900	-
[4043]	25/10/20	3,709	3,709	3,671	3,687	+20	+0.55	200,800	-
[4043]	25/10/17	3,667	3,683	3,647	3,667	-8	-0.22	313,400	-
[4043]	25/10/16	3,681	3,709	3,635	3,675	-6	-0.16	318,100	-
[4043]	25/10/15	3,616	3,688	3,608	3,681	+70	+1.94	678,400	-
[4043]	25/10/14	3,656	3,712	3,590	3,611	-115	-3.09	377,600	-
[4043]	25/10/10	3,814	3,834	3,726	3,726	-127	-3.30	496,900	-
[4043]	25/10/09	3,775	3,858	3,768	3,853	+97	+2.58	460,200	-
[4043]	25/10/08	3,773	3,791	3,750	3,756	-6	-0.16	375,300	-
[4043]	25/10/07	3,734	3,786	3,715	3,762	+27	+0.72	360,300	-
[4043]	25/10/06	3,800	3,815	3,730	3,735	-16	-0.43	572,400	-
[4043]	25/10/03	3,651	3,751	3,651	3,751	+122	+3.36	368,300	-
[4043]	25/10/02	3,600	3,640	3,586	3,629	+23	+0.64	515,400	-
[4043]	25/10/01	3,655	3,664	3,580	3,606	-69	-1.88	359,700	-
[4043]	25/09/30	3,711	3,714	3,657	3,675	-59	-1.58	330,700	-
[4043]	25/09/29	3,755	3,768	3,717	3,734	-45	-1.19	371,400	-
[4043]	25/09/26	3,763	3,797	3,755	3,779	0	0.00	275,700	-
[4043]	25/09/25	3,750	3,785	3,731	3,779	+24	+0.64	331,000	-
[4043]	25/09/24	3,799	3,809	3,738	3,755	-28	-0.74	393,800	-
[4043]	25/09/22	3,736	3,794	3,727	3,783	+67	+1.80	342,300	-
[4043]	25/09/19	3,749	3,786	3,708	3,716	-33	-0.88	587,600	-
[4043]	25/09/18	3,670	3,762	3,647	3,749	+62	+1.68	422,100	-
[4043]	25/09/17	3,710	3,711	3,665	3,687	-30	-0.81	342,600	-
[4043]	25/09/16	3,676	3,719	3,660	3,717	+23	+0.62	316,200	-
[4043]	25/09/12	3,697	3,712	3,675	3,694	+33	+0.90	375,600	-
[4043]	25/09/11	3,643	3,689	3,633	3,661	+6	+0.16	393,400	-
[4043]	25/09/10	3,670	3,672	3,643	3,655	-56	-1.51	520,600	-
[4043]	25/09/09	3,613	3,724	3,592	3,711	+216	+6.18	1,685,400	-
[4043]	25/09/08	3,517	3,522	3,475	3,495	+14	+0.40	344,800	-
[4043]	25/09/05	3,429	3,508	3,428	3,481	+86	+2.53	514,800	-