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
[2037]	26/10/29	1,368	1,372	1,352	1,372	+5.0	+0.37	261	-
[2037]	26/10/28	1,378	1,378	1,350	1,367	-19.0	-1.37	1,333	-
[2037]	26/10/27	1,370	1,390	1,367	1,386	-10.0	-0.72	1,581	-
[2037]	26/10/26	1,409	1,413	1,386	1,396	-2.0	-0.14	7,003	-
[2037]	26/10/23	1,368	1,398	1,368	1,398	+60.0	+4.48	6,372	-
[2037]	26/10/22	1,318	1,391	1,318	1,338	+7.0	+0.53	4,374	-
[2037]	26/10/21	1,334	1,334	1,323	1,331	+11.0	+0.83	316	-
[2037]	26/10/20	1,318	1,330	1,316	1,320	+5.0	+0.38	306	-
[2037]	26/10/19	1,304	1,320	1,300	1,315	+3.0	+0.23	1,704	-
[2037]	26/10/16	1,337	1,337	1,307	1,312	-15.0	-1.13	1,395	-
[2037]	26/10/15	1,370	1,383	1,318	1,327	+17.0	+1.30	2,991	-
[2037]	26/10/14	1,302	1,325	1,301	1,310	-6.0	-0.46	3,573	-
[2037]	26/10/13	1,324	1,324	1,305	1,316	+19.0	+1.46	197	-
[2037]	26/10/09	1,336	1,336	1,287	1,297	-25.0	-1.89	3,587	-
[2037]	26/10/08	1,337	1,339	1,319	1,322	-4.0	-0.30	1,560	-
[2037]	26/10/07	1,307	1,332	1,307	1,326	+4.0	+0.30	211	-
[2037]	26/10/06	1,316	1,328	1,315	1,322	-10.0	-0.75	1,567	-
[2037]	26/10/05	1,317	1,335	1,308	1,332	+8.0	+0.60	2,413	-
[2037]	26/10/02	1,328	1,328	1,309	1,324	+6.0	+0.46	491	-
[2037]	26/10/01	1,314	1,335	1,299	1,318	-2.0	-0.15	8,097	-
[2037]	26/09/30	1,309	1,338	1,309	1,320	-13.0	-0.98	1,752	-
[2037]	26/09/29	1,361	1,365	1,333	1,333	+13.0	+0.98	3,765	-
[2037]	26/09/28	1,311	1,358	1,271	1,320	+35.0	+2.72	14,257	-
[2037]	26/09/25	1,296	1,296	1,274	1,285	-1.0	-0.08	636	-
[2037]	26/09/24	1,274	1,290	1,273	1,286	+49.0	+3.96	1,598	-
[2037]	26/09/18	1,281	1,293	1,237	1,237	-51.0	-3.96	1,865	-
[2037]	26/09/17	1,300	1,319	1,287	1,288	-42.0	-3.16	7,587	-
[2037]	26/09/16	1,330	1,340	1,310	1,330	+57.0	+4.48	8,461	-
[2037]	26/09/15	1,325	1,330	1,273	1,273	-42.0	-3.19	2,238	-
[2037]	26/09/14	1,346	1,346	1,298	1,315	-5.0	-0.38	4,187	-
[2037]	26/09/11	1,336	1,337	1,307	1,320	+25.0	+1.93	3,704	-
[2037]	26/09/10	1,291	1,320	1,291	1,295	-16.0	-1.22	1,894	-
[2037]	26/09/09	1,314	1,314	1,294	1,311	+29.0	+2.26	3,503	-
[2037]	26/09/08	1,273	1,287	1,270	1,282	+9.0	+0.71	3,414	-
[2037]	26/09/07	1,242	1,276	1,242	1,273	+41.0	+3.33	6,279	-
[2037]	26/09/04	1,255	1,255	1,231	1,232	-23.0	-1.83	5,478	-
[2037]	26/09/03	1,241	1,255	1,240	1,255	-22.0	-1.72	5,562	-
[2037]	26/09/02	1,259	1,277	1,249	1,277	+60.0	+4.93	8,814	-
[2037]	26/09/01	1,207	1,265	1,205	1,217	-11.0	-0.90	10,792	-
[2037]	26/08/31	1,217	1,233	1,187	1,228	+42.0	+3.54	11,403	-
[2037]	26/08/28	1,172	1,195	1,172	1,186	+10.0	+0.85	3,904	-
[2037]	26/08/27	1,184	1,185	1,170	1,176	0	+0.00	2,247	-
[2037]	26/08/26	1,174	1,176	1,167	1,176	+8.0	+0.68	2,142	-
[2037]	26/08/25	1,169	1,172	1,145	1,168	-10.0	-0.85	4,149	-
[2037]	26/08/24	1,185	1,185	1,172	1,178	-13.0	-1.09	3,168	-
[2037]	26/08/21	1,212	1,213	1,191	1,191	-18.0	-1.49	734	-
[2037]	26/08/20	1,195	1,215	1,195	1,209	-6.0	-0.49	9,263	-
[2037]	26/08/19	1,231	1,266	1,215	1,215	-15.0	-1.22	4,002	-
[2037]	26/08/18	1,239	1,239	1,225	1,230	-12.0	-0.97	1,311	-
[2037]	26/08/17	1,235	1,254	1,232	1,242	-3.0	-0.24	653	-
[2037]	26/08/14	1,259	1,267	1,216	1,245	+6.0	+0.48	13,467	-
[2037]	26/08/13	1,232	1,265	1,225	1,239	-4.0	-0.32	7,434	-
[2037]	26/08/12	1,240	1,247	1,223	1,243	-21.0	-1.66	10,624	-
[2037]	26/08/10	1,273	1,279	1,254	1,264	-33.0	-2.54	7,131	-
[2037]	26/08/07	1,301	1,301	1,280	1,297	+3.0	+0.23	5,147	-
[2037]	26/08/06	1,287	1,303	1,283	1,294	-30.0	-2.27	6,572	-
[2037]	26/08/05	1,356	1,358	1,323	1,324	-34.0	-2.50	4,313	-
[2037]	26/08/04	1,373	1,373	1,346	1,358	0	+0.00	2,227	-
[2037]	26/08/03	1,345	1,384	1,339	1,358	+19.0	+1.42	8,631	-
[2037]	26/07/31	1,322	1,341	1,313	1,339	+12.0	+0.90	1,807	-
[2037]	26/07/30	1,301	1,327	1,296	1,327	+2.0	+0.15	2,284	-
[2037]	26/07/29	1,332	1,332	1,300	1,325	+13.0	+0.99	3,496	-
[2037]	26/07/28	1,327	1,375	1,299	1,312	+9.0	+0.69	18,661	-
[2037]	26/07/27	1,283	1,306	1,243	1,303	-21.0	-1.59	2,062	-
[2037]	26/07/24	1,322	1,327	1,300	1,324	+32.0	+2.48	2,623	-
[2037]	26/07/23	1,304	1,305	1,290	1,292	-8.0	-0.62	1,246	-
[2037]	26/07/22	1,313	1,319	1,281	1,300	-11.0	-0.84	7,135	-
[2037]	26/07/21	1,365	1,365	1,311	1,311	-30.0	-2.24	4,044	-
[2037]	26/07/17	1,345	1,351	1,335	1,341	0	0.00	1,071	-
[2037]	26/07/16	1,338	1,341	1,322	1,341	-3	-0.22	3,261	-
[2037]	26/07/15	1,338	1,344	1,329	1,344	+6	+0.45	1,109	-
[2037]	26/07/14	1,335	1,349	1,335	1,338	+16	+1.21	2,166	-
[2037]	26/07/13	1,331	1,334	1,317	1,322	+10	+0.76	482	-
[2037]	26/07/10	1,306	1,314	1,303	1,312	-24	-1.80	5,157	-
[2037]	26/07/09	1,328	1,345	1,321	1,336	+32	+2.45	5,298	-
[2037]	26/07/08	1,330	1,330	1,303	1,304	+1	+0.08	4,428	-
[2037]	26/07/07	1,293	1,316	1,292	1,303	+12	+0.93	1,725	-
[2037]	26/07/06	1,285	1,298	1,285	1,291	-9	-0.69	3,295	-
[2037]	26/07/03	1,307	1,317	1,280	1,300	-28	-2.11	7,660	-
[2037]	26/07/02	1,335	1,347	1,321	1,328	-52	-3.77	6,865	-
[2037]	26/07/01	1,352	1,382	1,340	1,380	+23	+1.69	8,350	-
[2037]	26/06/30	1,349	1,391	1,332	1,357	+44	+3.35	11,809	-
[2037]	26/06/29	1,331	1,340	1,313	1,313	-40	-2.96	6,060	-
[2037]	26/06/26	1,367	1,367	1,337	1,353	-20	-1.46	6,015	-
[2037]	26/06/25	1,400	1,409	1,338	1,373	+35	+2.62	19,465	-
[2037]	26/06/24	1,320	1,342	1,320	1,338	+24	+1.83	9,135	-
[2037]	26/06/23	1,296	1,329	1,286	1,314	+19	+1.47	6,012	-
[2037]	26/06/22	1,340	1,340	1,272	1,295	-26	-1.97	27,274	-
[2037]	26/06/19	1,321	1,334	1,275	1,321	+53	+4.18	14,754	-
[2037]	26/06/18	1,287	1,287	1,242	1,268	-2	-0.16	9,054	-
[2037]	26/06/17	1,254	1,272	1,254	1,270	+5	+0.40	9,323	-
[2037]	26/06/16	1,251	1,280	1,251	1,265	+4	+0.32	6,270	-
[2037]	26/06/15	1,200	1,298	1,200	1,261	-59	-4.47	24,026	-
[2037]	26/06/12	1,324	1,324	1,293	1,320	-46	-3.37	10,438	-
[2037]	26/06/11	1,392	1,392	1,326	1,366	+53	+4.04	23,867	-
[2037]	26/06/10	1,302	1,341	1,294	1,313	+52	+4.12	12,054	-
[2037]	26/06/09	1,287	1,287	1,261	1,261	-9	-0.71	1,674	-
[2037]	26/06/08	1,270	1,295	1,256	1,270	+30	+2.42	6,493	-
[2037]	26/06/05	1,229	1,242	1,227	1,240	+11	+0.90	1,635	-
[2037]	26/06/04	1,229	1,236	1,229	1,229	+1	+0.08	1,361	-
[2037]	26/06/03	1,230	1,241	1,222	1,228	+20	+1.66	3,097	-
[2037]	26/06/02	1,232	1,232	1,208	1,208	-15	-1.23	862	-
[2037]	26/06/01	1,219	1,223	1,209	1,223	+7	+0.58	2,205	-
[2037]	26/05/29	1,257	1,257	1,216	1,216	-71	-5.52	7,992	-
[2037]	26/05/28	1,243	1,287	1,233	1,287	+57	+4.63	8,539	-
[2037]	26/05/27	1,222	1,232	1,215	1,230	+15	+1.23	3,970	-
[2037]	26/05/26	1,216	1,217	1,209	1,215	+6	+0.50	5,728	-
[2037]	26/05/25	1,213	1,213	1,204	1,209	-6	-0.49	1,385	-
[2037]	26/05/22	1,224	1,224	1,212	1,215	-3.0	-0.25	2,750	-
[2037]	26/05/21	1,224	1,224	1,209	1,218	-27.0	-2.17	2,528	-
[2037]	26/05/20	1,234	1,245	1,229	1,245	+38.0	+3.15	4,040	-
[2037]	26/05/19	1,184	1,220	1,184	1,207	-11.0	-0.90	7,402	-
[2037]	26/05/18	1,226	1,248	1,215	1,218	+4.0	+0.33	14,123	-
[2037]	26/05/15	1,198	1,229	1,191	1,214	+31.0	+2.62	4,332	-
[2037]	26/05/14	1,183	1,192	1,183	1,183	+1.0	+0.08	664	-
[2037]	26/05/13	1,186	1,191	1,176	1,182	-4.0	-0.34	2,467	-
[2037]	26/05/12	1,168	1,186	1,168	1,186	-8.0	-0.67	2,647	-
[2037]	26/05/11	1,189	1,199	1,188	1,194	+11.0	+0.93	1,424	-
[2037]	26/05/08	1,196	1,196	1,183	1,183	-9.0	-0.76	546	-
[2037]	26/05/07	1,196	1,201	1,190	1,192	-31.0	-2.53	3,572	-
[2037]	26/05/01	1,224	1,224	1,207	1,223	+14.0	+1.16	4,602	-
[2037]	26/04/30	1,200	1,216	1,196	1,209	+13.0	+1.09	4,182	-
[2037]	26/04/28	1,206	1,206	1,179	1,196	+20.0	+1.70	1,624	-
[2037]	26/04/27	1,185	1,207	1,173	1,176	0	0.00	11,008	-
[2037]	26/04/24	1,181	1,191	1,172	1,176	+10	+0.86	7,624	-
[2037]	26/04/23	1,163	1,178	1,163	1,166	+4	+0.34	1,994	-
[2037]	26/04/22	1,167	1,168	1,160	1,162	+6	+0.52	747	-
[2037]	26/04/21	1,156	1,157	1,147	1,156	+1	+0.09	813	-
[2037]	26/04/20	1,168	1,168	1,152	1,155	+2	+0.17	604	-
[2037]	26/04/17	1,148	1,158	1,148	1,153	+9	+0.79	681	-
[2037]	26/04/16	1,147	1,148	1,142	1,144	-6	-0.52	5,337	-
[2037]	26/04/15	1,143	1,150	1,142	1,150	-6	-0.52	4,804	-
[2037]	26/04/14	1,169	1,170	1,156	1,156	-5	-0.43	2,003	-
[2037]	26/04/13	1,176	1,180	1,161	1,161	-8	-0.68	10,253	-
[2037]	26/04/10	1,171	1,171	1,157	1,169	-6	-0.51	8,064	-
[2037]	26/04/09	1,175	1,184	1,175	1,175	+23	+2.00	2,230	-
[2037]	26/04/08	1,150	1,188	1,150	1,152	-38	-3.19	12,605	-
[2037]	26/04/07	1,203	1,203	1,187	1,190	+3	+0.25	2,722	-
[2037]	26/04/06	1,211	1,218	1,185	1,187	+6	+0.51	18,786	-
[2037]	26/04/03	1,178	1,205	1,175	1,181	-25	-2.07	5,993	-
[2037]	26/04/02	1,188	1,227	1,155	1,206	+25	+2.12	36,210	-
[2037]	26/04/01	1,196	1,208	1,175	1,181	-33	-2.72	18,038	-
[2037]	26/03/31	1,225	1,233	1,202	1,214	-14	-1.14	7,684	-
[2037]	26/03/30	1,241	1,265	1,226	1,228	-21	-1.68	20,724	-
[2037]	26/03/27	1,256	1,266	1,242	1,249	-18	-1.42	14,772	-
[2037]	26/03/26	1,232	1,270	1,222	1,267	+43	+3.51	22,295	-
[2037]	26/03/25	1,234	1,237	1,203	1,224	-50	-3.92	20,122	-
[2037]	26/03/24	1,251	1,315	1,248	1,274	-56	-4.21	43,358	-
[2037]	26/03/23	1,254	1,338	1,254	1,330	+166	+14.26	85,798	-
[2037]	26/03/19	1,159	1,165	1,148	1,164	+35	+3.10	19,798	-
[2037]	26/03/18	1,120	1,129	1,118	1,129	+15	+1.35	5,552	-
[2037]	26/03/17	1,118	1,126	1,112	1,114	-10	-0.89	6,749	-
[2037]	26/03/16	1,108	1,132	1,108	1,124	+21	+1.90	39,122	-
[2037]	26/03/13	1,098	1,105	1,096	1,103	+19	+1.75	2,160	-
[2037]	26/03/12	1,093	1,096	1,084	1,084	-2	-0.18	5,289	-
[2037]	26/03/11	1,090	1,095	1,082	1,086	-9	-0.82	2,499	-
[2037]	26/03/10	1,098	1,110	1,095	1,095	-18	-1.62	5,141	-
[2037]	26/03/09	1,127	1,138	1,100	1,113	+5	+0.45	29,795	-
[2037]	26/03/06	1,118	1,120	1,105	1,108	-2	-0.18	6,369	-
[2037]	26/03/05	1,094	1,110	1,091	1,110	+23	+2.12	4,168	-
[2037]	26/03/04	1,101	1,117	1,083	1,087	+13	+1.21	20,537	-
[2037]	26/03/03	1,074	1,081	1,060	1,074	0	0.00	12,397	-
[2037]	26/03/02	1,096	1,096	1,065	1,074	-32	-2.89	22,424	-
[2037]	26/02/27	1,110	1,118	1,106	1,106	-5	-0.45	3,828	-
[2037]	26/02/26	1,109	1,117	1,109	1,111	-3	-0.27	2,827	-
[2037]	26/02/25	1,124	1,135	1,106	1,114	-10	-0.89	6,894	-
[2037]	26/02/24	1,107	1,125	1,107	1,124	-31	-2.68	8,614	-
[2037]	26/02/20	1,160	1,163	1,147	1,155	-1	-0.09	6,443	-
[2037]	26/02/19	1,168	1,174	1,156	1,156	-29	-2.45	10,707	-
[2037]	26/02/18	1,219	1,219	1,183	1,185	-17	-1.41	14,935	-
[2037]	26/02/17	1,180	1,209	1,176	1,202	+22	+1.86	12,466	-
[2037]	26/02/16	1,170	1,191	1,164	1,180	-11	-0.92	14,689	-
[2037]	26/02/13	1,202	1,210	1,173	1,191	+33	+2.85	18,485	-
[2037]	26/02/12	1,155	1,167	1,153	1,158	+4	+0.35	7,424	-
[2037]	26/02/10	1,144	1,177	1,138	1,154	+13	+1.14	30,519	-
[2037]	26/02/09	1,145	1,158	1,133	1,141	-45	-3.79	32,373	-
[2037]	26/02/06	1,248	1,320	1,157	1,186	+23	+1.98	164,136	-
[2037]	26/02/05	1,144	1,200	1,142	1,163	+14	+1.22	86,028	-
[2037]	26/02/04	1,171	1,175	1,135	1,149	-51	-4.25	32,977	-
[2037]	26/02/03	1,200	1,248	1,158	1,200	-250	-17.24	192,739	-
[2037]	26/02/02	1,276	1,450	1,225	1,450	+283	+24.25	280,342	-
[2037]	26/01/30	1,137	1,188	1,116	1,167	+53	+4.76	52,176	-
[2037]	26/01/29	1,159	1,159	1,111	1,114	-75	-6.31	23,646	-
[2037]	26/01/28	1,206	1,207	1,180	1,189	-11	-0.92	14,124	-
[2037]	26/01/27	1,214	1,214	1,200	1,200	0	0.00	3,641	-
[2037]	26/01/26	1,185	1,212	1,185	1,200	-8	-0.66	18,585	-
[2037]	26/01/23	1,194	1,208	1,185	1,208	-12	-0.98	9,305	-
[2037]	26/01/22	1,256	1,256	1,220	1,220	-21	-1.69	10,442	-
[2037]	26/01/21	1,250	1,264	1,231	1,241	-25	-1.97	17,944	-
[2037]	26/01/20	1,283	1,285	1,266	1,266	-13	-1.02	1,830	-
[2037]	26/01/19	1,298	1,298	1,275	1,279	-8	-0.62	2,306	-
[2037]	26/01/16	1,282	1,297	1,280	1,287	-5	-0.39	2,381	-
[2037]	26/01/15	1,283	1,301	1,283	1,292	+17	+1.33	7,129	-
[2037]	26/01/14	1,310	1,310	1,270	1,275	-32	-2.45	5,037	-
[2037]	26/01/13	1,316	1,329	1,258	1,307	-52	-3.83	15,086	-
[2037]	26/01/09	1,372	1,378	1,352	1,359	-36	-2.58	16,069	-
[2037]	26/01/08	1,368	1,397	1,359	1,395	+26	+1.90	11,712	-
[2037]	26/01/07	1,350	1,370	1,350	1,369	+11	+0.81	3,692	-
[2037]	26/01/06	1,369	1,370	1,357	1,358	-6	-0.44	5,051	-
[2037]	26/01/05	1,385	1,385	1,363	1,364	-35	-2.50	4,175	-
[2037]	25/12/30	1,405	1,405	1,386	1,399	+41	+3.02	13,683	-
[2037]	25/12/29	1,346	1,375	1,346	1,358	+3	+0.22	5,013	-
[2037]	25/12/26	1,363	1,365	1,346	1,355	-9	-0.66	4,754	-
[2037]	25/12/25	1,362	1,377	1,361	1,364	+4	+0.29	2,205	-
[2037]	25/12/24	1,360	1,360	1,355	1,360	-6	-0.44	2,049	-
[2037]	25/12/23	1,364	1,377	1,364	1,366	-22	-1.59	4,690	-
[2037]	25/12/22	1,398	1,398	1,380	1,388	-25	-1.77	7,001	-
[2037]	25/12/19	1,413	1,423	1,413	1,413	+1	+0.07	1,574	-
[2037]	25/12/18	1,413	1,420	1,412	1,412	-10	-0.70	6,853	-
[2037]	25/12/17	1,437	1,437	1,419	1,422	-18	-1.25	2,086	-
[2037]	25/12/16	1,426	1,443	1,426	1,440	+16	+1.12	18,683	-
[2037]	25/12/15	1,433	1,433	1,417	1,424	-9	-0.63	9,288	-
[2037]	25/12/12	1,436	1,445	1,433	1,433	-21	-1.44	1,817	-
[2037]	25/12/11	1,456	1,456	1,444	1,454	+6	+0.41	5,740	-
[2037]	25/12/10	1,457	1,459	1,448	1,448	-23	-1.56	5,379	-
[2037]	25/12/09	1,460	1,472	1,460	1,471	+13	+0.89	3,262	-
[2037]	25/12/08	1,472	1,479	1,458	1,458	-14	-0.95	881	-
[2037]	25/12/05	1,472	1,475	1,464	1,472	0	0.00	1,374	-
[2037]	25/12/04	1,465	1,475	1,463	1,472	+9	+0.62	2,669	-
[2037]	25/12/03	1,461	1,473	1,460	1,463	-1	-0.07	1,205	-
[2037]	25/12/02	1,465	1,470	1,460	1,464	-1	-0.07	1,455	-
[2037]	25/12/01	1,460	1,472	1,451	1,465	+5	+0.34	3,906	-
[2037]	25/11/28	1,470	1,479	1,460	1,460	-12	-0.82	1,990	-
[2037]	25/11/27	1,468	1,487	1,468	1,472	+1	+0.07	1,535	-
[2037]	25/11/26	1,484	1,494	1,471	1,471	-6	-0.41	1,361	-
[2037]	25/11/25	1,498	1,498	1,477	1,477	-35	-2.31	2,039	-
[2037]	25/11/21	1,497	1,512	1,494	1,512	+17	+1.14	2,668	-
[2037]	25/11/20	1,485	1,525	1,485	1,495	-12	-0.80	16,772	-
[2037]	25/11/19	1,529	1,529	1,507	1,507	-34	-2.21	7,986	-
[2037]	25/11/18	1,529	1,550	1,525	1,541	0	0.00	9,488	-
[2037]	25/11/17	1,508	1,541	1,508	1,541	+60	+4.05	8,805	-
[2037]	25/11/14	1,474	1,499	1,473	1,481	+19	+1.30	3,805	-
[2037]	25/11/13	1,499	1,499	1,462	1,462	-49	-3.24	23,131	-
[2037]	25/11/12	1,497	1,516	1,497	1,511	-6	-0.40	2,490	-
[2037]	25/11/11	1,505	1,520	1,497	1,517	-16	-1.04	26,800	-
[2037]	25/11/10	1,557	1,562	1,533	1,533	-55	-3.46	15,185	-
[2037]	25/11/07	1,605	1,605	1,567	1,588	-6	-0.38	5,896	-
[2037]	25/11/06	1,574	1,594	1,570	1,594	+11	+0.69	9,040	-
[2037]	25/11/05	1,610	1,621	1,578	1,583	+2	+0.13	18,430	-
[2037]	25/11/04	1,557	1,583	1,556	1,581	+17	+1.09	9,543	-
[2037]	25/10/31	1,552	1,590	1,546	1,564	-28	-1.76	40,556	-
[2037]	25/10/30	1,597	1,622	1,586	1,592	-3	-0.19	34,892	-
[2037]	25/10/29	1,644	1,644	1,586	1,595	-45	-2.74	63,801	-
[2037]	25/10/28	1,590	1,642	1,578	1,640	+84	+5.40	73,207	-
[2037]	25/10/27	1,551	1,587	1,541	1,556	+6	+0.39	15,202	-
[2037]	25/10/24	1,543	1,574	1,528	1,550	-33	-2.08	40,890	-
[2037]	25/10/23	1,601	1,608	1,572	1,583	-17	-1.06	35,701	-
[2037]	25/10/22	1,655	1,784	1,584	1,600	+52	+3.36	68,000	-
[2037]	25/10/21	1,497	1,548	1,464	1,548	-5	-0.32	21,579	-
[2037]	25/10/20	1,475	1,580	1,471	1,553	+53	+3.53	44,561	-
[2037]	25/10/17	1,480	1,533	1,450	1,500	-19	-1.25	37,975	-
[2037]	25/10/16	1,534	1,534	1,498	1,519	-29	-1.87	17,242	-
[2037]	25/10/15	1,536	1,553	1,524	1,548	-21	-1.34	9,899	-
[2037]	25/10/14	1,538	1,590	1,536	1,569	-54	-3.33	19,097	-
[2037]	25/10/10	1,596	1,633	1,584	1,623	+43	+2.72	8,837	-
[2037]	25/10/09	1,613	1,614	1,573	1,580	-50	-3.07	11,306	-
[2037]	25/10/08	1,630	1,640	1,596	1,630	-10	-0.61	17,212	-
[2037]	25/10/07	1,660	1,660	1,640	1,640	-30	-1.80	4,583	-
[2037]	25/10/06	1,697	1,697	1,666	1,670	-60	-3.47	2,543	-
[2037]	25/10/03	1,729	1,735	1,720	1,730	+10	+0.58	434	-
[2037]	25/10/02	1,733	1,740	1,720	1,720	-14	-0.81	1,237	-
[2037]	25/10/01	1,718	1,734	1,688	1,734	+16	+0.93	3,060	-
[2037]	25/09/30	1,720	1,720	1,701	1,718	-2	-0.12	1,250	-
[2037]	25/09/29	1,763	1,763	1,720	1,720	-34	-1.94	2,469	-
[2037]	25/09/26	1,748	1,756	1,736	1,754	+3	+0.17	1,347	-
[2037]	25/09/25	1,760	1,776	1,748	1,751	-6	-0.34	1,634	-
[2037]	25/09/24	1,755	1,773	1,675	1,757	-18	-1.01	11,872	-
[2037]	25/09/22	1,810	1,810	1,717	1,775	-46	-2.53	10,014	-
[2037]	25/09/19	1,843	1,844	1,807	1,821	-23	-1.25	9,896	-
[2037]	25/09/18	1,821	1,844	1,810	1,844	+24	+1.32	2,879	-
[2037]	25/09/17	1,804	1,831	1,804	1,820	+2	+0.11	872	-
[2037]	25/09/16	1,799	1,818	1,799	1,818	-8	-0.44	3,035	-
[2037]	25/09/12	1,823	1,842	1,823	1,826	-16	-0.87	2,529	-
[2037]	25/09/11	1,822	1,842	1,816	1,842	+19	+1.04	708	-
[2037]	25/09/10	1,822	1,848	1,818	1,823	-20	-1.09	2,170	-
[2037]	25/09/09	1,822	1,845	1,822	1,843	-2	-0.11	5,614	-
[2037]	25/09/08	1,832	1,855	1,829	1,845	-25	-1.34	4,005	-
[2037]	25/09/05	1,876	1,888	1,864	1,870	-17	-0.90	4,860	-