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
[8040]	26/10/29	1,032	1,032	990	1,005	-33.0	-3.18	10,800	3,495,824,128
[8040]	26/10/28	1,032	1,038	1,028	1,038	+4.0	+0.39	1,100	3,610,612,480
[8040]	26/10/27	1,028	1,034	1,027	1,034	+6.0	+0.58	1,300	3,596,698,624
[8040]	26/10/26	1,039	1,039	1,028	1,028	-4.0	-0.39	2,400	3,575,827,968
[8040]	26/10/23	1,040	1,040	1,023	1,032	0	+0.00	2,500	3,589,741,824
[8040]	26/10/22	1,032	1,032	1,024	1,032	0	+0.00	400	3,589,741,824
[8040]	26/10/21	1,031	1,032	1,031	1,032	+2.0	+0.19	500	3,589,741,824
[8040]	26/10/20	1,036	1,037	1,030	1,030	-7.0	-0.68	3,000	3,582,785,024
[8040]	26/10/19	1,045	1,045	1,035	1,037	-8.0	-0.77	800	3,607,133,952
[8040]	26/10/16	1,033	1,045	1,033	1,045	+13.0	+1.26	1,800	3,634,961,408
[8040]	26/10/15	1,033	1,033	1,032	1,032	-4.0	-0.39	1,500	3,589,741,824
[8040]	26/10/14	1,039	1,039	1,032	1,036	-2.0	-0.19	1,700	3,603,655,680
[8040]	26/10/13	1,043	1,043	1,038	1,038	-5.0	-0.48	800	3,610,612,480
[8040]	26/10/09	1,036	1,043	1,030	1,043	+4.0	+0.38	2,100	3,628,004,608
[8040]	26/10/08	1,045	1,045	1,038	1,039	-9.0	-0.86	1,600	3,614,090,752
[8040]	26/10/07	1,068	1,068	1,042	1,048	-29.0	-2.69	400	3,645,396,736
[8040]	26/10/06	1,042	1,077	1,042	1,077	+25.0	+2.38	400	3,746,271,232
[8040]	26/10/05	1,050	1,070	1,041	1,052	+2.0	+0.19	1,900	3,659,310,592
[8040]	26/10/02	1,054	1,058	1,050	1,050	0	+0.00	1,300	3,652,353,536
[8040]	26/10/01	1,060	1,067	1,050	1,050	-10.0	-0.94	2,100	3,652,353,536
[8040]	26/09/30	1,056	1,060	1,054	1,060	+4.0	+0.38	1,000	3,687,137,792
[8040]	26/09/29	1,054	1,056	1,049	1,056	+2.0	+0.19	1,100	3,673,224,192
[8040]	26/09/28	1,053	1,054	1,048	1,054	+7.0	+0.67	1,300	3,666,267,392
[8040]	26/09/25	1,050	1,050	1,041	1,047	+1.0	+0.10	2,400	3,641,918,208
[8040]	26/09/24	1,041	1,046	1,041	1,046	+5.0	+0.48	1,900	3,638,439,936
[8040]	26/09/18	1,041	1,043	1,041	1,041	0	+0.00	1,400	3,621,047,808
[8040]	26/09/17	1,045	1,050	1,037	1,041	-9.0	-0.86	2,300	3,621,047,808
[8040]	26/09/16	1,049	1,050	1,040	1,050	+12.0	+1.16	600	3,652,353,536
[8040]	26/09/15	1,039	1,039	1,038	1,038	-11.0	-1.05	300	3,610,612,480
[8040]	26/09/14	1,046	1,049	1,040	1,049	+3.0	+0.29	500	3,648,875,264
[8040]	26/09/11	1,037	1,046	1,037	1,046	0	+0.00	400	3,638,439,936
[8040]	26/09/10	1,048	1,048	1,046	1,046	-4.0	-0.38	800	3,638,439,936
[8040]	26/09/09	1,050	1,050	1,050	1,050	+10.0	+0.96	200	3,652,353,536
[8040]	26/09/08	1,045	1,045	1,040	1,040	-3.0	-0.29	600	3,617,569,280
[8040]	26/09/07	1,050	1,050	1,043	1,043	-5.0	-0.48	400	3,628,004,608
[8040]	26/09/04	1,054	1,058	1,048	1,048	+2.0	+0.19	1,800	3,645,396,736
[8040]	26/09/03	1,053	1,053	1,046	1,046	-2.0	-0.19	400	3,638,439,936
[8040]	26/09/02	1,047	1,053	1,042	1,048	+1.0	+0.10	1,500	3,645,396,736
[8040]	26/09/01	1,043	1,056	1,043	1,047	+4.0	+0.38	1,300	3,641,918,208
[8040]	26/08/31	1,047	1,047	1,043	1,043	-10.0	-0.95	900	3,628,004,608
[8040]	26/08/28	1,054	1,059	1,053	1,053	0	+0.00	1,000	3,662,788,864
[8040]	26/08/27	1,058	1,058	1,053	1,053	0	+0.00	800	3,662,788,864
[8040]	26/08/26	1,059	1,059	1,049	1,053	-6.0	-0.57	1,800	3,662,788,864
[8040]	26/08/25	1,040	1,059	1,040	1,059	+24.0	+2.32	4,600	3,683,659,520
[8040]	26/08/24	1,035	1,035	1,030	1,035	-1.0	-0.10	1,000	3,600,177,152
[8040]	26/08/21	1,039	1,040	1,036	1,036	-1.0	-0.10	700	3,603,655,680
[8040]	26/08/20	1,040	1,040	1,037	1,037	+2.0	+0.19	2,600	3,607,133,952
[8040]	26/08/19	1,045	1,045	1,035	1,035	-14.0	-1.33	2,500	3,600,177,152
[8040]	26/08/18	1,049	1,049	1,049	1,049	+5.0	+0.48	100	3,648,875,264
[8040]	26/08/17	1,040	1,045	1,040	1,044	+4	+0.38	2,300	-
[8040]	26/08/14	1,035	1,045	1,035	1,040	+5	+0.48	2,100	-
[8040]	26/08/13	1,044	1,044	1,035	1,035	-6	-0.58	700	-
[8040]	26/08/12	1,043	1,043	1,031	1,041	0	0.00	1,100	-
[8040]	26/08/10	1,042	1,042	1,030	1,041	+8	+0.77	800	-
[8040]	26/08/07	1,031	1,033	1,030	1,033	+3	+0.29	1,800	-
[8040]	26/08/06	1,030	1,030	1,030	1,030	+2	+0.19	600	-
[8040]	26/08/05	1,028	1,030	1,021	1,028	+5	+0.49	1,500	-
[8040]	26/08/04	1,030	1,030	1,022	1,023	-10	-0.97	2,200	-
[8040]	26/08/03	1,021	1,033	1,021	1,033	-6	-0.58	2,300	-
[8040]	26/07/31	1,040	1,040	1,030	1,039	-1	-0.10	1,400	-
[8040]	26/07/30	1,040	1,040	1,039	1,040	0	0.00	400	-
[8040]	26/07/29	1,047	1,047	1,040	1,040	-7	-0.67	1,200	-
[8040]	26/07/28	1,049	1,049	1,045	1,047	+13	+1.26	1,100	-
[8040]	26/07/27	1,036	1,040	1,028	1,034	-1	-0.10	2,600	-
[8040]	26/07/24	1,039	1,039	1,020	1,035	+6	+0.58	4,100	-
[8040]	26/07/23	1,029	1,029	1,023	1,029	+1	+0.10	5,400	-
[8040]	26/07/22	1,027	1,028	1,021	1,028	+8	+0.78	500	-
[8040]	26/07/21	1,020	1,025	1,020	1,020	-1	-0.10	900	-
[8040]	26/07/17	1,024	1,024	1,021	1,021	-3	-0.29	800	-
[8040]	26/07/16	1,034	1,034	1,023	1,024	-6	-0.58	1,000	-
[8040]	26/07/15	1,030	1,030	1,025	1,030	+5	+0.49	1,000	-
[8040]	26/07/14	1,030	1,030	1,025	1,025	-4	-0.39	900	-
[8040]	26/07/13	1,030	1,030	1,022	1,029	-1	-0.10	400	-
[8040]	26/07/10	1,030	1,030	1,030	1,030	+2	+0.19	500	-
[8040]	26/07/09	1,030	1,030	1,021	1,028	-2	-0.19	600	-
[8040]	26/07/08	1,029	1,030	1,021	1,030	+1	+0.10	1,900	-
[8040]	26/07/07	1,029	1,029	1,024	1,029	+9	+0.88	700	-
[8040]	26/07/06	1,021	1,030	1,020	1,020	0	0.00	2,000	-
[8040]	26/07/03	1,020	1,020	1,020	1,020	0	0.00	500	-
[8040]	26/07/02	1,016	1,021	1,016	1,020	-4	-0.39	1,400	-
[8040]	26/07/01	1,021	1,024	1,020	1,024	+3	+0.29	1,000	-
[8040]	26/06/30	1,035	1,035	1,020	1,021	-5	-0.49	700	-
[8040]	26/06/29	1,038	1,038	1,013	1,026	-17	-1.63	4,900	-
[8040]	26/06/26	1,030	1,076	1,028	1,043	+16	+1.56	5,300	-
[8040]	26/06/25	1,028	1,029	1,021	1,027	+14	+1.38	2,200	-
[8040]	26/06/24	1,020	1,026	1,013	1,013	-11	-1.07	1,300	-
[8040]	26/06/23	1,022	1,024	1,013	1,024	+4	+0.39	3,100	-
[8040]	26/06/22	1,018	1,020	1,018	1,020	+3	+0.29	1,400	-
[8040]	26/06/19	1,017	1,020	1,011	1,017	+6	+0.59	2,600	-
[8040]	26/06/18	1,010	1,020	1,006	1,011	+1	+0.10	4,500	-
[8040]	26/06/17	1,020	1,021	1,009	1,010	-11	-1.08	3,400	-
[8040]	26/06/16	1,014	1,021	1,012	1,021	0	0.00	1,900	-
[8040]	26/06/15	1,017	1,021	1,011	1,021	+3	+0.29	4,800	-
[8040]	26/06/12	1,026	1,027	1,018	1,018	0	0.00	2,600	-
[8040]	26/06/11	1,041	1,041	1,012	1,018	-23	-2.21	7,800	-
[8040]	26/06/10	1,037	1,050	1,029	1,041	+10	+0.97	1,700	-
[8040]	26/06/09	1,032	1,037	1,022	1,031	+1	+0.10	2,500	-
[8040]	26/06/08	1,038	1,038	1,030	1,030	-7	-0.68	2,300	-
[8040]	26/06/05	1,035	1,049	1,034	1,037	-1	-0.10	2,600	-
[8040]	26/06/04	1,037	1,040	1,037	1,038	-2	-0.19	500	-
[8040]	26/06/03	1,041	1,051	1,039	1,040	-1	-0.10	700	-
[8040]	26/06/02	1,035	1,041	1,034	1,041	+6	+0.58	700	-
[8040]	26/06/01	1,041	1,041	1,033	1,035	-1	-0.10	1,400	-
[8040]	26/05/29	1,036	1,039	1,036	1,036	0	0.00	1,600	-
[8040]	26/05/28	1,044	1,044	1,034	1,036	-8	-0.77	1,400	-
[8040]	26/05/27	1,047	1,047	1,036	1,044	+4	+0.38	800	-
[8040]	26/05/26	1,050	1,050	1,036	1,040	-3	-0.29	1,300	-
[8040]	26/05/25	1,059	1,059	1,035	1,043	+7	+0.68	3,100	-
[8040]	26/05/22	1,037	1,038	1,034	1,036	+2.0	+0.19	800	-
[8040]	26/05/21	1,032	1,039	1,032	1,034	+3.0	+0.29	1,400	-
[8040]	26/05/20	1,049	1,049	1,030	1,031	-11.0	-1.06	4,200	-
[8040]	26/05/19	1,052	1,052	1,040	1,042	+4.0	+0.39	700	-
[8040]	26/05/18	1,060	1,060	1,036	1,038	-8.0	-0.76	1,500	-
[8040]	26/05/15	1,065	1,068	1,016	1,046	-17.0	-1.60	8,400	-
[8040]	26/05/14	1,069	1,069	1,063	1,063	+1.0	+0.09	300	-
[8040]	26/05/13	1,063	1,063	1,062	1,062	-1.0	-0.09	600	-
[8040]	26/05/12	1,075	1,075	1,063	1,063	-7.0	-0.65	800	-
[8040]	26/05/11	1,073	1,073	1,063	1,070	-3.0	-0.28	1,600	-
[8040]	26/05/08	1,073	1,073	1,063	1,073	+3.0	+0.28	800	-
[8040]	26/05/07	1,063	1,074	1,063	1,070	+7.0	+0.66	1,700	-
[8040]	26/05/01	1,078	1,078	1,063	1,063	-7.0	-0.65	400	-
[8040]	26/04/30	1,063	1,088	1,062	1,070	+4.0	+0.38	2,600	-
[8040]	26/04/28	1,070	1,071	1,061	1,066	-4.0	-0.37	2,600	-
[8040]	26/04/27	1,070	1,070	1,064	1,070	-9	-0.83	2,600	-
[8040]	26/04/24	1,083	1,083	1,073	1,079	+2	+0.19	3,600	-
[8040]	26/04/23	1,071	1,077	1,062	1,077	+12	+1.13	700	-
[8040]	26/04/22	1,071	1,071	1,065	1,065	-3	-0.28	500	-
[8040]	26/04/21	1,068	1,068	1,068	1,068	+2	+0.19	200	-
[8040]	26/04/20	1,074	1,074	1,062	1,066	-8	-0.74	1,500	-
[8040]	26/04/17	1,074	1,075	1,070	1,074	-4	-0.37	1,300	-
[8040]	26/04/16	1,077	1,078	1,070	1,078	+7	+0.65	800	-
[8040]	26/04/15	1,072	1,072	1,070	1,071	0	0.00	800	-
[8040]	26/04/14	1,078	1,078	1,071	1,071	-7	-0.65	2,100	-
[8040]	26/04/13	1,081	1,081	1,062	1,078	+6	+0.56	3,700	-
[8040]	26/04/10	1,086	1,086	1,072	1,072	-17	-1.56	900	-
[8040]	26/04/09	1,084	1,089	1,075	1,089	+13	+1.21	3,800	-
[8040]	26/04/08	1,082	1,082	1,071	1,076	-5	-0.46	2,600	-
[8040]	26/04/07	1,079	1,082	1,072	1,081	+2	+0.19	3,800	-
[8040]	26/04/06	1,089	1,089	1,072	1,079	-1	-0.09	900	-
[8040]	26/04/03	1,095	1,095	1,065	1,080	+15	+1.41	7,500	-
[8040]	26/04/02	1,073	1,073	1,065	1,065	+1	+0.09	1,700	-
[8040]	26/04/01	1,057	1,070	1,057	1,064	+9	+0.85	1,800	-
[8040]	26/03/31	1,081	1,081	1,053	1,055	+1	+0.09	1,400	-
[8040]	26/03/30	1,053	1,054	1,051	1,054	-5	-0.47	1,500	-
[8040]	26/03/27	1,057	1,059	1,051	1,059	-15	-1.40	3,200	-
[8040]	26/03/26	1,075	1,075	1,061	1,074	+5	+0.47	1,800	-
[8040]	26/03/25	1,075	1,075	1,056	1,069	+19	+1.81	2,500	-
[8040]	26/03/24	1,060	1,060	1,043	1,050	0	0.00	1,700	-
[8040]	26/03/23	1,054	1,057	1,050	1,050	-10	-0.94	5,700	-
[8040]	26/03/19	1,053	1,060	1,052	1,060	+7	+0.66	1,900	-
[8040]	26/03/18	1,059	1,061	1,053	1,053	-2	-0.19	5,300	-
[8040]	26/03/17	1,052	1,056	1,052	1,055	+3	+0.29	1,000	-
[8040]	26/03/16	1,071	1,071	1,052	1,052	-6	-0.57	2,200	-
[8040]	26/03/13	1,057	1,059	1,057	1,058	-5	-0.47	800	-
[8040]	26/03/12	1,060	1,080	1,060	1,063	-18	-1.67	2,500	-
[8040]	26/03/11	1,070	1,087	1,052	1,081	+16	+1.50	3,200	-
[8040]	26/03/10	1,065	1,073	1,058	1,065	+3	+0.28	6,300	-
[8040]	26/03/09	1,064	1,064	1,051	1,062	-9	-0.84	5,500	-
[8040]	26/03/06	1,063	1,072	1,060	1,071	+8	+0.75	1,800	-
[8040]	26/03/05	1,060	1,074	1,060	1,063	+4	+0.38	2,400	-
[8040]	26/03/04	1,074	1,074	1,059	1,059	-12	-1.12	7,900	-
[8040]	26/03/03	1,081	1,084	1,070	1,071	-10	-0.93	12,700	-
[8040]	26/03/02	1,081	1,088	1,075	1,081	+2	+0.19	6,700	-
[8040]	26/02/27	1,076	1,086	1,076	1,079	+3	+0.28	3,000	-
[8040]	26/02/26	1,089	1,089	1,076	1,076	-10	-0.92	2,500	-
[8040]	26/02/25	1,088	1,088	1,077	1,086	+13	+1.21	3,900	-
[8040]	26/02/24	1,082	1,082	1,072	1,073	-8	-0.74	3,000	-
[8040]	26/02/20	1,080	1,084	1,075	1,081	+2	+0.19	6,300	-
[8040]	26/02/19	1,084	1,084	1,073	1,079	+3	+0.28	3,200	-
[8040]	26/02/18	1,075	1,081	1,074	1,076	0	0.00	2,800	-
[8040]	26/02/17	1,098	1,098	1,076	1,076	-2	-0.19	6,100	-
[8040]	26/02/16	1,075	1,086	1,065	1,078	-10	-0.92	12,300	-
[8040]	26/02/13	1,070	1,107	1,066	1,088	+24	+2.26	18,900	-
[8040]	26/02/12	1,064	1,070	1,060	1,064	+4	+0.38	2,300	-
[8040]	26/02/10	1,066	1,071	1,058	1,060	-6	-0.56	3,500	-
[8040]	26/02/09	1,080	1,080	1,065	1,066	+1	+0.09	3,800	-
[8040]	26/02/06	1,065	1,065	1,060	1,065	0	0.00	5,800	-
[8040]	26/02/05	1,070	1,070	1,062	1,065	+3	+0.28	900	-
[8040]	26/02/04	1,060	1,070	1,059	1,062	+3	+0.28	3,100	-
[8040]	26/02/03	1,065	1,070	1,058	1,059	-6	-0.56	2,600	-
[8040]	26/02/02	1,080	1,082	1,065	1,065	-17	-1.57	17,100	-
[8040]	26/01/30	1,091	1,091	1,082	1,082	-4	-0.37	700	-
[8040]	26/01/29	1,084	1,086	1,083	1,086	+4	+0.37	600	-
[8040]	26/01/28	1,094	1,094	1,082	1,082	-12	-1.10	2,200	-
[8040]	26/01/27	1,090	1,094	1,084	1,094	+4	+0.37	3,600	-
[8040]	26/01/26	1,109	1,109	1,086	1,090	-19	-1.71	4,000	-
[8040]	26/01/23	1,103	1,109	1,090	1,109	+19	+1.74	9,000	-
[8040]	26/01/22	1,081	1,090	1,081	1,090	+9	+0.83	6,900	-
[8040]	26/01/21	1,082	1,085	1,081	1,081	-4	-0.37	3,300	-
[8040]	26/01/20	1,089	1,100	1,081	1,085	+1	+0.09	7,100	-
[8040]	26/01/19	1,089	1,089	1,078	1,084	+10	+0.93	9,600	-
[8040]	26/01/16	1,072	1,080	1,070	1,074	+8	+0.75	6,200	-
[8040]	26/01/15	1,072	1,073	1,064	1,066	-6	-0.56	5,800	-
[8040]	26/01/14	1,073	1,073	1,063	1,072	+9	+0.85	3,000	-
[8040]	26/01/13	1,078	1,078	1,062	1,063	+2	+0.19	6,800	-
[8040]	26/01/09	1,060	1,075	1,060	1,061	0	0.00	4,200	-
[8040]	26/01/08	1,066	1,067	1,058	1,061	+2	+0.19	3,900	-
[8040]	26/01/07	1,065	1,065	1,050	1,059	+15	+1.44	5,900	-
[8040]	26/01/06	1,030	1,056	1,030	1,044	+20	+1.95	25,500	-
[8040]	26/01/05	1,049	1,049	1,021	1,024	-1	-0.10	19,000	-
[8040]	25/12/30	1,043	1,045	1,025	1,025	-9	-0.87	17,000	-
[8040]	25/12/29	1,013	1,054	1,013	1,034	-84	-7.51	38,500	-
[8040]	25/12/26	1,135	1,149	1,115	1,118	-32	-2.78	27,200	-
[8040]	25/12/25	1,129	1,156	1,129	1,150	+28	+2.50	19,000	-
[8040]	25/12/24	1,121	1,124	1,111	1,122	+11	+0.99	6,800	-
[8040]	25/12/23	1,100	1,130	1,098	1,111	+12	+1.09	13,100	-
[8040]	25/12/22	1,100	1,107	1,088	1,099	+12	+1.10	7,500	-
[8040]	25/12/19	1,088	1,093	1,085	1,087	+2	+0.18	8,000	-
[8040]	25/12/18	1,070	1,085	1,070	1,085	+15	+1.40	3,900	-
[8040]	25/12/17	1,070	1,081	1,070	1,070	+2	+0.19	3,900	-
[8040]	25/12/16	1,079	1,079	1,068	1,068	-4	-0.37	10,000	-
[8040]	25/12/15	1,070	1,080	1,067	1,072	0	0.00	10,800	-
[8040]	25/12/12	1,083	1,084	1,070	1,072	-12	-1.11	8,000	-
[8040]	25/12/11	1,091	1,091	1,084	1,084	-5	-0.46	1,300	-
[8040]	25/12/10	1,089	1,089	1,084	1,089	+5	+0.46	3,500	-
[8040]	25/12/09	1,081	1,084	1,080	1,084	0	0.00	3,800	-
[8040]	25/12/08	1,090	1,090	1,081	1,084	-6	-0.55	3,500	-
[8040]	25/12/05	1,081	1,090	1,077	1,090	+7	+0.65	4,200	-
[8040]	25/12/04	1,091	1,097	1,083	1,083	-11	-1.01	7,200	-
[8040]	25/12/03	1,087	1,094	1,083	1,094	+7	+0.64	6,300	-
[8040]	25/12/02	1,095	1,100	1,087	1,087	-6	-0.55	3,400	-
[8040]	25/12/01	1,110	1,117	1,088	1,093	-19	-1.71	10,100	-
[8040]	25/11/28	1,120	1,122	1,100	1,112	-6	-0.54	7,200	-
[8040]	25/11/27	1,112	1,120	1,100	1,118	+9	+0.81	3,800	-
[8040]	25/11/26	1,099	1,109	1,094	1,109	+12	+1.09	4,600	-
[8040]	25/11/25	1,076	1,097	1,060	1,097	+34	+3.20	12,200	-
[8040]	25/11/21	1,040	1,063	1,039	1,063	+15	+1.43	5,200	-
[8040]	25/11/20	1,053	1,064	1,048	1,048	-11	-1.04	2,800	-
[8040]	25/11/19	1,042	1,075	1,038	1,059	+7	+0.67	13,300	-
[8040]	25/11/18	1,071	1,087	1,010	1,052	-19	-1.77	11,900	-
[8040]	25/11/17	1,080	1,099	1,062	1,071	-9	-0.83	17,700	-
[8040]	25/11/14	1,098	1,122	1,080	1,080	0	0.00	12,300	-
[8040]	25/11/13	1,064	1,141	1,062	1,080	+23	+2.18	13,300	-
[8040]	25/11/12	1,056	1,067	1,056	1,057	-4	-0.38	900	-
[8040]	25/11/11	1,063	1,073	1,054	1,061	-1	-0.09	3,600	-
[8040]	25/11/10	1,071	1,071	1,062	1,062	-14	-1.30	3,000	-
[8040]	25/11/07	1,054	1,078	1,052	1,076	+13	+1.22	2,600	-
[8040]	25/11/06	1,089	1,089	1,058	1,063	+15	+1.43	3,600	-
[8040]	25/11/05	1,070	1,073	1,045	1,048	-16	-1.50	15,400	-
[8040]	25/11/04	1,065	1,067	1,055	1,064	+6	+0.57	12,700	-
[8040]	25/10/31	1,067	1,067	1,043	1,058	-9	-0.84	8,100	-
[8040]	25/10/30	1,069	1,076	1,051	1,067	-2	-0.19	7,100	-
[8040]	25/10/29	1,094	1,094	1,053	1,069	-11	-1.02	14,300	-
[8040]	25/10/28	1,121	1,132	1,080	1,080	-39	-3.49	11,100	-
[8040]	25/10/27	1,128	1,131	1,101	1,119	+16	+1.45	11,700	-
[8040]	25/10/24	1,100	1,121	1,087	1,103	+5	+0.46	11,400	-
[8040]	25/10/23	1,087	1,098	1,074	1,098	+9	+0.83	6,900	-
[8040]	25/10/22	1,094	1,097	1,077	1,089	+11	+1.02	3,700	-
[8040]	25/10/21	1,085	1,099	1,070	1,078	+4	+0.37	14,600	-
[8040]	25/10/20	1,130	1,130	1,051	1,074	-53	-4.70	20,800	-
[8040]	25/10/17	1,132	1,136	1,118	1,127	-3	-0.27	5,600	-
[8040]	25/10/16	1,145	1,153	1,125	1,130	-19	-1.65	13,500	-
[8040]	25/10/15	1,097	1,182	1,096	1,149	+44	+3.98	24,700	-
[8040]	25/10/14	1,011	1,303	997	1,105	+64	+6.15	124,500	-
[8040]	25/10/10	1,028	1,041	1,010	1,041	+13	+1.26	11,900	-
[8040]	25/10/09	1,015	1,028	1,010	1,028	+8	+0.78	6,800	-
[8040]	25/10/08	1,024	1,028	1,001	1,020	+22	+2.20	19,000	-
[8040]	25/10/07	980	1,018	980	998	+22	+2.25	29,600	-
[8040]	25/10/06	974	979	963	976	+16	+1.67	16,800	-
[8040]	25/10/03	963	971	957	960	-3	-0.31	8,700	-
[8040]	25/10/02	978	978	955	963	-15	-1.53	6,400	-
[8040]	25/10/01	972	981	945	978	+6	+0.62	10,800	-
[8040]	25/09/30	950	990	950	972	+22	+2.32	21,500	-
[8040]	25/09/29	939	958	930	950	+23	+2.48	26,700	-
[8040]	25/09/26	940	941	927	927	-9	-0.96	10,500	-
[8040]	25/09/25	931	936	923	936	+10	+1.08	19,000	-
[8040]	25/09/24	929	929	908	926	-2	-0.22	31,600	-
[8040]	25/09/22	923	930	922	928	+8	+0.87	4,400	-
[8040]	25/09/19	916	928	914	920	+5	+0.55	7,200	-
[8040]	25/09/18	925	925	915	915	-8	-0.87	7,900	-
[8040]	25/09/17	924	924	919	923	0	0.00	6,600	-
[8040]	25/09/16	922	929	920	923	+1	+0.11	19,700	-
[8040]	25/09/12	933	933	921	922	+2	+0.22	9,100	-
[8040]	25/09/11	928	928	919	920	-8	-0.86	11,200	-
[8040]	25/09/10	926	929	924	928	+2	+0.22	9,800	-
[8040]	25/09/09	927	929	925	926	-1	-0.11	8,600	-
[8040]	25/09/08	934	934	926	927	-7	-0.75	9,000	-
[8040]	25/09/05	935	935	929	934	+4	+0.43	4,800	-