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
[8043]	26/10/29	1,515	1,531	1,510	1,530	+19.0	+1.26	213,500	85,952,069,632
[8043]	26/10/28	1,555	1,558	1,510	1,511	-54.0	-3.45	108,900	84,884,692,992
[8043]	26/10/27	1,593	1,593	1,556	1,565	-31.0	-1.94	79,300	87,921,090,560
[8043]	26/10/26	1,566	1,607	1,565	1,596	+20.0	+1.27	100,200	89,662,652,416
[8043]	26/10/23	1,575	1,591	1,563	1,576	+25.0	+1.61	184,400	88,539,062,272
[8043]	26/10/22	1,535	1,557	1,535	1,551	+22.0	+1.44	101,300	87,134,568,448
[8043]	26/10/21	1,550	1,550	1,526	1,529	-10.0	-0.65	73,600	85,898,616,832
[8043]	26/10/20	1,550	1,556	1,527	1,539	-9.0	-0.58	74,500	86,460,416,000
[8043]	26/10/19	1,560	1,567	1,544	1,548	-1.0	-0.06	99,700	86,966,034,432
[8043]	26/10/16	1,544	1,550	1,534	1,549	+12.0	+0.78	128,800	87,022,215,168
[8043]	26/10/15	1,516	1,541	1,515	1,537	+26.0	+1.72	207,300	86,348,054,528
[8043]	26/10/14	1,522	1,522	1,497	1,511	-7.0	-0.46	91,100	84,887,388,160
[8043]	26/10/13	1,525	1,529	1,511	1,518	+4.0	+0.26	103,700	85,280,645,120
[8043]	26/10/09	1,505	1,525	1,498	1,514	+26.0	+1.75	111,400	85,055,930,368
[8043]	26/10/08	1,490	1,502	1,473	1,488	+20.0	+1.36	173,100	83,595,255,808
[8043]	26/10/07	1,450	1,473	1,443	1,468	+10.0	+0.69	80,500	82,471,665,664
[8043]	26/10/06	1,463	1,465	1,443	1,458	+3.0	+0.21	113,400	81,909,866,496
[8043]	26/10/05	1,451	1,460	1,440	1,455	-5.0	-0.34	166,800	81,741,332,480
[8043]	26/10/02	1,491	1,494	1,456	1,460	-39.0	-2.60	148,800	82,022,227,968
[8043]	26/10/01	1,475	1,513	1,469	1,499	+12.0	+0.81	141,600	84,213,235,712
[8043]	26/09/30	1,480	1,492	1,469	1,487	-8.0	-0.54	174,900	83,539,075,072
[8043]	26/09/29	1,534	1,534	1,485	1,495	-44.0	-2.86	422,800	83,988,512,768
[8043]	26/09/28	1,575	1,579	1,538	1,539	-31.0	-1.97	893,700	86,460,416,000
[8043]	26/09/25	1,564	1,583	1,556	1,570	+21.0	+1.36	344,900	88,201,986,048
[8043]	26/09/24	1,565	1,580	1,546	1,549	-21.0	-1.34	484,400	87,022,215,168
[8043]	26/09/18	1,572	1,580	1,563	1,570	+5.0	+0.32	253,400	88,201,986,048
[8043]	26/09/17	1,560	1,576	1,550	1,565	+20.0	+1.29	194,500	87,921,090,560
[8043]	26/09/16	1,539	1,556	1,539	1,545	+9.0	+0.59	162,800	86,797,492,224
[8043]	26/09/15	1,547	1,549	1,533	1,536	+1.0	+0.07	139,600	86,845,751,296
[8043]	26/09/14	1,530	1,545	1,523	1,535	+7.0	+0.46	163,200	86,789,210,112
[8043]	26/09/11	1,496	1,537	1,496	1,528	+15.0	+0.99	181,000	86,393,421,824
[8043]	26/09/10	1,499	1,514	1,488	1,513	+13.0	+0.87	131,900	85,545,320,448
[8043]	26/09/09	1,509	1,524	1,500	1,500	-12.0	-0.79	148,300	84,810,301,440
[8043]	26/09/08	1,494	1,514	1,480	1,512	+18.0	+1.20	151,100	85,488,779,264
[8043]	26/09/07	1,505	1,515	1,489	1,494	-16.0	-1.06	211,200	84,471,062,528
[8043]	26/09/04	1,515	1,516	1,500	1,510	-16.0	-1.05	146,600	85,375,705,088
[8043]	26/09/03	1,540	1,540	1,519	1,526	-6.0	-0.39	190,000	86,280,347,648
[8043]	26/09/02	1,573	1,580	1,532	1,532	-53.0	-3.34	184,300	86,619,586,560
[8043]	26/09/01	1,596	1,602	1,570	1,585	-18.0	-1.12	189,700	89,616,220,160
[8043]	26/08/31	1,555	1,613	1,552	1,603	+49.0	+3.15	241,800	90,633,936,896
[8043]	26/08/28	1,558	1,563	1,544	1,554	+2.0	+0.13	130,500	87,863,468,032
[8043]	26/08/27	1,525	1,559	1,518	1,552	+27.0	+1.77	164,200	87,750,393,856
[8043]	26/08/26	1,523	1,553	1,523	1,525	-2.0	-0.13	139,700	86,223,806,464
[8043]	26/08/25	1,529	1,538	1,520	1,527	+10.0	+0.66	118,400	86,336,888,832
[8043]	26/08/24	1,529	1,535	1,513	1,517	-4.0	-0.26	149,000	85,771,485,184
[8043]	26/08/21	1,531	1,543	1,515	1,521	-16.0	-1.04	166,700	85,997,641,728
[8043]	26/08/20	1,533	1,545	1,524	1,537	+17.0	+1.12	111,700	86,902,284,288
[8043]	26/08/19	1,529	1,546	1,515	1,520	-9.0	-0.59	136,300	85,941,100,544
[8043]	26/08/18	1,487	1,531	1,486	1,529	+30.0	+2.00	153,800	86,449,963,008
[8043]	26/08/17	1,491	1,515	1,479	1,499	-8	-0.53	160,600	-
[8043]	26/08/14	1,500	1,518	1,472	1,507	+18	+1.21	238,000	-
[8043]	26/08/13	1,398	1,503	1,390	1,489	+99	+7.12	391,100	-
[8043]	26/08/12	1,380	1,397	1,380	1,390	+10	+0.72	120,300	-
[8043]	26/08/10	1,366	1,380	1,356	1,380	+15	+1.10	119,200	-
[8043]	26/08/07	1,344	1,375	1,341	1,365	+32	+2.40	124,300	-
[8043]	26/08/06	1,315	1,338	1,311	1,333	+32	+2.46	140,000	-
[8043]	26/08/05	1,300	1,310	1,295	1,301	-4	-0.31	122,500	-
[8043]	26/08/04	1,327	1,327	1,296	1,305	-25	-1.88	168,100	-
[8043]	26/08/03	1,350	1,350	1,320	1,330	-17	-1.26	191,400	-
[8043]	26/07/31	1,368	1,370	1,344	1,347	-33	-2.39	178,600	-
[8043]	26/07/30	1,390	1,391	1,363	1,380	-18	-1.29	143,900	-
[8043]	26/07/29	1,360	1,405	1,351	1,398	+50	+3.71	224,600	-
[8043]	26/07/28	1,338	1,352	1,333	1,348	+23	+1.74	180,100	-
[8043]	26/07/27	1,303	1,331	1,303	1,325	+26	+2.00	152,100	-
[8043]	26/07/24	1,290	1,300	1,283	1,299	+2	+0.15	100,400	-
[8043]	26/07/23	1,315	1,315	1,288	1,297	-15	-1.14	143,900	-
[8043]	26/07/22	1,310	1,319	1,298	1,312	+5	+0.38	137,800	-
[8043]	26/07/21	1,300	1,322	1,300	1,307	+16	+1.24	163,800	-
[8043]	26/07/17	1,294	1,309	1,287	1,291	+9	+0.70	132,400	-
[8043]	26/07/16	1,288	1,308	1,282	1,282	-6	-0.47	109,800	-
[8043]	26/07/15	1,305	1,305	1,281	1,288	-2	-0.16	95,300	-
[8043]	26/07/14	1,299	1,307	1,290	1,290	+6	+0.47	125,600	-
[8043]	26/07/13	1,288	1,301	1,284	1,284	-3	-0.23	134,400	-
[8043]	26/07/10	1,312	1,312	1,284	1,287	-16	-1.23	289,700	-
[8043]	26/07/09	1,302	1,313	1,278	1,303	0	0.00	188,300	-
[8043]	26/07/08	1,276	1,313	1,273	1,303	+33	+2.60	197,400	-
[8043]	26/07/07	1,259	1,275	1,254	1,270	+18	+1.44	120,000	-
[8043]	26/07/06	1,249	1,259	1,241	1,252	+20	+1.62	148,100	-
[8043]	26/07/03	1,230	1,246	1,230	1,232	+8	+0.65	146,100	-
[8043]	26/07/02	1,214	1,229	1,213	1,224	+26	+2.17	136,600	-
[8043]	26/07/01	1,201	1,210	1,198	1,198	-2	-0.17	111,100	-
[8043]	26/06/30	1,212	1,221	1,198	1,200	-12	-0.99	147,100	-
[8043]	26/06/29	1,200	1,218	1,200	1,212	+21	+1.76	120,100	-
[8043]	26/06/26	1,198	1,205	1,185	1,191	-3	-0.25	93,600	-
[8043]	26/06/25	1,200	1,200	1,189	1,194	+5	+0.42	88,700	-
[8043]	26/06/24	1,185	1,199	1,181	1,189	+8	+0.68	107,500	-
[8043]	26/06/23	1,178	1,191	1,178	1,181	+4	+0.34	114,400	-
[8043]	26/06/22	1,185	1,194	1,168	1,177	-9	-0.76	111,100	-
[8043]	26/06/19	1,187	1,192	1,181	1,186	+8	+0.68	98,800	-
[8043]	26/06/18	1,176	1,190	1,168	1,178	+2	+0.17	88,600	-
[8043]	26/06/17	1,186	1,195	1,176	1,176	+3	+0.26	89,600	-
[8043]	26/06/16	1,175	1,180	1,164	1,173	-4	-0.34	90,700	-
[8043]	26/06/15	1,178	1,192	1,177	1,177	+6	+0.51	91,000	-
[8043]	26/06/12	1,170	1,178	1,167	1,171	+1	+0.09	117,500	-
[8043]	26/06/11	1,178	1,181	1,165	1,170	-4	-0.34	75,300	-
[8043]	26/06/10	1,163	1,178	1,163	1,174	+14	+1.21	94,600	-
[8043]	26/06/09	1,164	1,174	1,160	1,160	-4	-0.34	77,500	-
[8043]	26/06/08	1,151	1,167	1,148	1,164	+14	+1.22	110,000	-
[8043]	26/06/05	1,145	1,164	1,145	1,150	+5	+0.44	77,100	-
[8043]	26/06/04	1,150	1,157	1,144	1,145	-6	-0.52	102,100	-
[8043]	26/06/03	1,135	1,157	1,131	1,151	+13	+1.14	93,600	-
[8043]	26/06/02	1,141	1,149	1,127	1,138	-9	-0.78	123,900	-
[8043]	26/06/01	1,176	1,176	1,142	1,147	-28	-2.38	137,000	-
[8043]	26/05/29	1,177	1,191	1,172	1,175	+7	+0.60	105,300	-
[8043]	26/05/28	1,158	1,174	1,152	1,168	+18	+1.57	164,900	-
[8043]	26/05/27	1,181	1,190	1,147	1,150	-48	-4.01	268,600	-
[8043]	26/05/26	1,123	1,209	1,113	1,198	+72	+6.39	551,000	-
[8043]	26/05/25	1,147	1,147	1,118	1,126	-1	-0.09	173,600	-
[8043]	26/05/22	1,126	1,128	1,111	1,127	-2.0	-0.18	121,000	-
[8043]	26/05/21	1,127	1,142	1,124	1,129	+4.0	+0.36	109,200	-
[8043]	26/05/20	1,145	1,145	1,119	1,125	-20.0	-1.75	128,800	-
[8043]	26/05/19	1,126	1,149	1,123	1,145	+27.0	+2.42	124,300	-
[8043]	26/05/18	1,142	1,147	1,111	1,118	-30.0	-2.61	247,700	-
[8043]	26/05/15	1,119	1,152	1,113	1,148	+42.0	+3.80	224,400	-
[8043]	26/05/14	1,122	1,123	1,080	1,106	-16.0	-1.43	292,900	-
[8043]	26/05/13	1,123	1,138	1,120	1,122	+7.0	+0.63	103,300	-
[8043]	26/05/12	1,123	1,136	1,110	1,115	-9.0	-0.80	126,600	-
[8043]	26/05/11	1,117	1,136	1,115	1,124	+6.0	+0.54	153,400	-
[8043]	26/05/08	1,133	1,134	1,104	1,118	-14.0	-1.24	157,400	-
[8043]	26/05/07	1,133	1,142	1,128	1,132	-6.0	-0.53	87,600	-
[8043]	26/05/01	1,135	1,139	1,122	1,138	+2.0	+0.18	84,800	-
[8043]	26/04/30	1,133	1,137	1,117	1,136	-7.0	-0.61	118,400	-
[8043]	26/04/28	1,132	1,143	1,130	1,143	+15.0	+1.33	100,700	-
[8043]	26/04/27	1,135	1,135	1,121	1,128	-7	-0.62	156,100	-
[8043]	26/04/24	1,158	1,158	1,130	1,135	-6	-0.53	139,900	-
[8043]	26/04/23	1,143	1,148	1,133	1,141	-5	-0.44	131,100	-
[8043]	26/04/22	1,161	1,161	1,143	1,146	-21	-1.80	190,600	-
[8043]	26/04/21	1,199	1,201	1,167	1,167	-32	-2.67	240,800	-
[8043]	26/04/20	1,214	1,216	1,193	1,199	-6	-0.50	181,600	-
[8043]	26/04/17	1,212	1,222	1,205	1,205	-7	-0.58	91,400	-
[8043]	26/04/16	1,221	1,229	1,209	1,212	-7	-0.57	70,200	-
[8043]	26/04/15	1,212	1,228	1,212	1,219	+7	+0.58	83,300	-
[8043]	26/04/14	1,233	1,243	1,206	1,212	-19	-1.54	100,400	-
[8043]	26/04/13	1,240	1,252	1,225	1,231	-10	-0.81	83,200	-
[8043]	26/04/10	1,278	1,279	1,241	1,241	-30	-2.36	99,500	-
[8043]	26/04/09	1,289	1,302	1,271	1,271	-20	-1.55	88,200	-
[8043]	26/04/08	1,305	1,307	1,289	1,291	+3	+0.23	113,800	-
[8043]	26/04/07	1,286	1,299	1,281	1,288	+9	+0.70	59,700	-
[8043]	26/04/06	1,285	1,286	1,276	1,279	+1	+0.08	63,200	-
[8043]	26/04/03	1,280	1,283	1,274	1,278	0	0.00	45,000	-
[8043]	26/04/02	1,285	1,302	1,270	1,278	-7	-0.54	77,800	-
[8043]	26/04/01	1,270	1,285	1,268	1,285	+18	+1.42	115,100	-
[8043]	26/03/31	1,263	1,278	1,257	1,267	+1	+0.08	111,600	-
[8043]	26/03/30	1,229	1,269	1,222	1,266	-47	-3.58	288,600	-
[8043]	26/03/27	1,306	1,324	1,303	1,313	+12	+0.92	451,200	-
[8043]	26/03/26	1,304	1,304	1,290	1,301	+2	+0.15	282,200	-
[8043]	26/03/25	1,300	1,302	1,294	1,299	+19	+1.48	166,300	-
[8043]	26/03/24	1,263	1,280	1,260	1,280	+37	+2.98	140,900	-
[8043]	26/03/23	1,250	1,251	1,236	1,243	-21	-1.66	229,100	-
[8043]	26/03/19	1,282	1,292	1,264	1,264	-34	-2.62	172,700	-
[8043]	26/03/18	1,283	1,298	1,278	1,298	+28	+2.20	94,600	-
[8043]	26/03/17	1,282	1,285	1,270	1,270	-2	-0.16	94,900	-
[8043]	26/03/16	1,272	1,275	1,264	1,272	+6	+0.47	136,000	-
[8043]	26/03/13	1,265	1,282	1,260	1,266	-7	-0.55	144,900	-
[8043]	26/03/12	1,301	1,306	1,269	1,273	-37	-2.82	178,200	-
[8043]	26/03/11	1,316	1,320	1,306	1,310	+4	+0.31	91,900	-
[8043]	26/03/10	1,308	1,317	1,302	1,306	+9	+0.69	94,800	-
[8043]	26/03/09	1,270	1,298	1,260	1,297	-11	-0.84	189,400	-
[8043]	26/03/06	1,315	1,315	1,293	1,308	-7	-0.53	103,800	-
[8043]	26/03/05	1,319	1,338	1,311	1,315	+19	+1.47	114,100	-
[8043]	26/03/04	1,306	1,310	1,276	1,296	-27	-2.04	177,700	-
[8043]	26/03/03	1,351	1,351	1,323	1,323	-41	-3.01	162,400	-
[8043]	26/03/02	1,358	1,376	1,353	1,364	-11	-0.80	127,600	-
[8043]	26/02/27	1,347	1,380	1,343	1,375	+32	+2.38	84,000	-
[8043]	26/02/26	1,348	1,353	1,340	1,343	-7	-0.52	99,200	-
[8043]	26/02/25	1,384	1,385	1,350	1,350	-24	-1.75	121,400	-
[8043]	26/02/24	1,355	1,374	1,347	1,374	+31	+2.31	78,800	-
[8043]	26/02/20	1,361	1,361	1,332	1,343	-18	-1.32	91,700	-
[8043]	26/02/19	1,352	1,364	1,336	1,361	+15	+1.11	78,100	-
[8043]	26/02/18	1,348	1,359	1,344	1,346	+8	+0.60	76,000	-
[8043]	26/02/17	1,343	1,346	1,335	1,338	0	0.00	61,000	-
[8043]	26/02/16	1,358	1,358	1,335	1,338	-16	-1.18	86,100	-
[8043]	26/02/13	1,368	1,373	1,345	1,354	+8	+0.59	87,800	-
[8043]	26/02/12	1,370	1,378	1,345	1,346	-25	-1.82	140,600	-
[8043]	26/02/10	1,370	1,380	1,365	1,371	+2	+0.15	69,500	-
[8043]	26/02/09	1,360	1,369	1,356	1,369	+19	+1.41	84,400	-
[8043]	26/02/06	1,354	1,359	1,342	1,350	-1	-0.07	89,500	-
[8043]	26/02/05	1,357	1,362	1,349	1,351	+7	+0.52	69,300	-
[8043]	26/02/04	1,336	1,353	1,333	1,344	+5	+0.37	67,800	-
[8043]	26/02/03	1,325	1,345	1,318	1,339	+24	+1.83	104,700	-
[8043]	26/02/02	1,315	1,331	1,315	1,315	-5	-0.38	85,700	-
[8043]	26/01/30	1,296	1,320	1,289	1,320	+30	+2.33	72,000	-
[8043]	26/01/29	1,290	1,296	1,272	1,290	-3	-0.23	96,100	-
[8043]	26/01/28	1,305	1,306	1,283	1,293	-23	-1.75	110,200	-
[8043]	26/01/27	1,302	1,320	1,296	1,316	+12	+0.92	135,100	-
[8043]	26/01/26	1,309	1,314	1,303	1,304	-15	-1.14	77,000	-
[8043]	26/01/23	1,326	1,326	1,308	1,319	+2	+0.15	112,800	-
[8043]	26/01/22	1,322	1,323	1,311	1,317	-5	-0.38	80,700	-
[8043]	26/01/21	1,323	1,328	1,312	1,322	-11	-0.83	128,200	-
[8043]	26/01/20	1,336	1,337	1,322	1,333	+7	+0.53	133,800	-
[8043]	26/01/19	1,331	1,339	1,325	1,326	+6	+0.45	69,200	-
[8043]	26/01/16	1,310	1,320	1,304	1,320	+10	+0.76	88,200	-
[8043]	26/01/15	1,299	1,317	1,293	1,310	+18	+1.39	96,300	-
[8043]	26/01/14	1,288	1,296	1,283	1,292	+14	+1.10	44,100	-
[8043]	26/01/13	1,280	1,292	1,271	1,278	+2	+0.16	89,600	-
[8043]	26/01/09	1,265	1,279	1,265	1,276	+8	+0.63	69,300	-
[8043]	26/01/08	1,280	1,287	1,268	1,268	-12	-0.94	51,900	-
[8043]	26/01/07	1,265	1,285	1,258	1,280	+10	+0.79	80,200	-
[8043]	26/01/06	1,259	1,270	1,257	1,270	+12	+0.95	80,800	-
[8043]	26/01/05	1,254	1,263	1,245	1,258	+3	+0.24	59,100	-
[8043]	25/12/30	1,255	1,262	1,251	1,255	0	0.00	33,300	-
[8043]	25/12/29	1,250	1,255	1,247	1,255	+5	+0.40	64,800	-
[8043]	25/12/26	1,253	1,253	1,243	1,250	+3	+0.24	41,600	-
[8043]	25/12/25	1,263	1,263	1,244	1,247	-2	-0.16	52,100	-
[8043]	25/12/24	1,255	1,259	1,243	1,249	-6	-0.48	32,900	-
[8043]	25/12/23	1,255	1,261	1,249	1,255	+3	+0.24	46,000	-
[8043]	25/12/22	1,268	1,273	1,248	1,252	-16	-1.26	71,000	-
[8043]	25/12/19	1,269	1,277	1,264	1,268	-1	-0.08	49,800	-
[8043]	25/12/18	1,248	1,274	1,244	1,269	+21	+1.68	75,300	-
[8043]	25/12/17	1,250	1,252	1,245	1,248	+7	+0.56	51,200	-
[8043]	25/12/16	1,253	1,253	1,241	1,241	-12	-0.96	62,200	-
[8043]	25/12/15	1,224	1,254	1,224	1,253	+26	+2.12	61,400	-
[8043]	25/12/12	1,230	1,233	1,225	1,227	+10	+0.82	58,800	-
[8043]	25/12/11	1,230	1,230	1,215	1,217	-10	-0.81	63,000	-
[8043]	25/12/10	1,243	1,243	1,221	1,227	+14	+1.15	132,400	-
[8043]	25/12/09	1,218	1,224	1,209	1,213	-5	-0.41	34,900	-
[8043]	25/12/08	1,207	1,220	1,200	1,218	+21	+1.75	54,500	-
[8043]	25/12/05	1,207	1,212	1,194	1,197	-10	-0.83	56,900	-
[8043]	25/12/04	1,202	1,209	1,201	1,207	0	0.00	58,000	-
[8043]	25/12/03	1,216	1,216	1,203	1,207	-9	-0.74	63,100	-
[8043]	25/12/02	1,227	1,227	1,213	1,216	-6	-0.49	48,800	-
[8043]	25/12/01	1,253	1,257	1,217	1,222	-30	-2.40	91,000	-
[8043]	25/11/28	1,240	1,254	1,238	1,252	+15	+1.21	86,900	-
[8043]	25/11/27	1,229	1,239	1,228	1,237	+13	+1.06	62,700	-
[8043]	25/11/26	1,220	1,228	1,219	1,224	+9	+0.74	62,300	-
[8043]	25/11/25	1,205	1,217	1,205	1,215	+3	+0.25	88,100	-
[8043]	25/11/21	1,174	1,212	1,174	1,212	+37	+3.15	87,200	-
[8043]	25/11/20	1,171	1,183	1,162	1,175	+11	+0.95	76,000	-
[8043]	25/11/19	1,169	1,174	1,157	1,164	0	0.00	104,200	-
[8043]	25/11/18	1,175	1,180	1,159	1,164	-11	-0.94	80,500	-
[8043]	25/11/17	1,182	1,189	1,165	1,175	-14	-1.18	106,700	-
[8043]	25/11/14	1,187	1,204	1,178	1,189	-15	-1.25	110,300	-
[8043]	25/11/13	1,187	1,218	1,168	1,204	+17	+1.43	121,300	-
[8043]	25/11/12	1,182	1,196	1,182	1,187	+12	+1.02	73,900	-
[8043]	25/11/11	1,185	1,185	1,167	1,175	-10	-0.84	57,400	-
[8043]	25/11/10	1,180	1,185	1,170	1,185	+10	+0.85	61,000	-
[8043]	25/11/07	1,155	1,175	1,155	1,175	+17	+1.47	47,200	-
[8043]	25/11/06	1,148	1,163	1,148	1,158	+13	+1.14	101,200	-
[8043]	25/11/05	1,150	1,158	1,140	1,145	-10	-0.87	101,700	-
[8043]	25/11/04	1,155	1,167	1,151	1,155	-6	-0.52	62,700	-
[8043]	25/10/31	1,164	1,164	1,149	1,161	+7	+0.61	70,600	-
[8043]	25/10/30	1,155	1,165	1,149	1,154	-1	-0.09	386,600	-
[8043]	25/10/29	1,170	1,172	1,152	1,155	-15	-1.28	79,000	-
[8043]	25/10/28	1,180	1,186	1,170	1,170	-18	-1.52	74,200	-
[8043]	25/10/27	1,188	1,194	1,182	1,188	+4	+0.34	73,300	-
[8043]	25/10/24	1,188	1,188	1,176	1,184	+6	+0.51	79,200	-
[8043]	25/10/23	1,174	1,185	1,169	1,178	+4	+0.34	76,700	-
[8043]	25/10/22	1,173	1,177	1,170	1,174	+7	+0.60	72,500	-
[8043]	25/10/21	1,177	1,180	1,166	1,167	-8	-0.68	65,500	-
[8043]	25/10/20	1,167	1,175	1,165	1,175	+16	+1.38	70,900	-
[8043]	25/10/17	1,158	1,164	1,154	1,159	+1	+0.09	63,500	-
[8043]	25/10/16	1,160	1,164	1,146	1,158	+1	+0.09	61,500	-
[8043]	25/10/15	1,169	1,170	1,154	1,157	+5	+0.43	87,200	-
[8043]	25/10/14	1,136	1,162	1,136	1,152	+3	+0.26	112,700	-
[8043]	25/10/10	1,151	1,153	1,143	1,149	-8	-0.69	112,300	-
[8043]	25/10/09	1,171	1,174	1,154	1,157	-12	-1.03	140,900	-
[8043]	25/10/08	1,180	1,199	1,169	1,169	-10	-0.85	87,600	-
[8043]	25/10/07	1,185	1,188	1,178	1,179	-5	-0.42	85,700	-
[8043]	25/10/06	1,181	1,185	1,171	1,184	+19	+1.63	128,300	-
[8043]	25/10/03	1,169	1,178	1,163	1,165	-3	-0.26	72,700	-
[8043]	25/10/02	1,188	1,197	1,164	1,168	-27	-2.26	100,600	-
[8043]	25/10/01	1,200	1,200	1,185	1,195	-6	-0.50	120,200	-
[8043]	25/09/30	1,206	1,208	1,196	1,201	-1	-0.08	112,500	-
[8043]	25/09/29	1,231	1,231	1,202	1,202	-39	-3.14	128,000	-
[8043]	25/09/26	1,218	1,241	1,216	1,241	+18	+1.47	99,900	-
[8043]	25/09/25	1,227	1,227	1,218	1,223	+1	+0.08	114,700	-
[8043]	25/09/24	1,221	1,224	1,213	1,222	+10	+0.83	86,500	-
[8043]	25/09/22	1,225	1,230	1,212	1,212	-8	-0.66	69,400	-
[8043]	25/09/19	1,212	1,223	1,211	1,220	+14	+1.16	91,900	-
[8043]	25/09/18	1,217	1,217	1,201	1,206	-5	-0.41	79,100	-
[8043]	25/09/17	1,220	1,220	1,208	1,211	-14	-1.14	53,900	-
[8043]	25/09/16	1,210	1,226	1,207	1,225	+15	+1.24	62,600	-
[8043]	25/09/12	1,214	1,219	1,208	1,210	-11	-0.90	92,000	-
[8043]	25/09/11	1,224	1,224	1,212	1,221	+3	+0.25	62,200	-
[8043]	25/09/10	1,220	1,225	1,212	1,218	-3	-0.25	55,500	-
[8043]	25/09/09	1,225	1,239	1,218	1,221	-4	-0.33	93,100	-
[8043]	25/09/08	1,220	1,225	1,216	1,225	+15	+1.24	63,100	-
[8043]	25/09/05	1,213	1,216	1,200	1,210	-2	-0.17	86,100	-