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
[2038]	26/10/29	4,006	4,042	3,969	3,999	+34.0	+0.86	86,788	-
[2038]	26/10/28	3,881	3,988	3,881	3,965	+18.0	+0.46	61,280	-
[2038]	26/10/27	3,922	3,947	3,889	3,947	+53.0	+1.36	58,052	-
[2038]	26/10/26	3,913	3,929	3,838	3,894	-6.0	-0.15	98,662	-
[2038]	26/10/23	3,801	3,900	3,756	3,900	+44.0	+1.14	74,853	-
[2038]	26/10/22	3,820	3,873	3,800	3,856	-32.0	-0.82	68,577	-
[2038]	26/10/21	3,803	3,892	3,796	3,888	+32.0	+0.83	66,176	-
[2038]	26/10/20	3,762	3,897	3,758	3,856	+171.0	+4.64	125,066	-
[2038]	26/10/19	3,713	3,759	3,685	3,685	+90.0	+2.50	75,746	-
[2038]	26/10/16	3,625	3,638	3,572	3,595	+23.0	+0.64	54,412	-
[2038]	26/10/15	3,746	3,746	3,454	3,572	-162.0	-4.34	107,996	-
[2038]	26/10/14	3,666	3,748	3,662	3,734	+146.0	+4.07	150,614	-
[2038]	26/10/13	3,592	3,599	3,552	3,588	+183.0	+5.37	119,327	-
[2038]	26/10/09	3,405	3,430	3,376	3,405	+32.0	+0.95	86,674	-
[2038]	26/10/08	3,221	3,373	3,221	3,373	+146.0	+4.52	159,778	-
[2038]	26/10/07	3,205	3,236	3,205	3,227	+12.0	+0.37	65,856	-
[2038]	26/10/06	3,199	3,242	3,179	3,215	+37.0	+1.16	73,829	-
[2038]	26/10/05	3,196	3,232	3,168	3,178	+21.0	+0.67	148,410	-
[2038]	26/10/02	3,132	3,199	3,132	3,157	+180.0	+6.05	212,794	-
[2038]	26/10/01	2,951	3,004	2,947	2,977	+98.0	+3.40	110,387	-
[2038]	26/09/30	2,892	2,921	2,859	2,879	-101.0	-3.39	92,165	-
[2038]	26/09/29	2,924	3,015	2,924	2,980	+37.0	+1.26	131,826	-
[2038]	26/09/28	2,924	2,985	2,889	2,943	+13.0	+0.44	96,452	-
[2038]	26/09/25	2,977	2,988	2,907	2,930	+47.0	+1.63	108,366	-
[2038]	26/09/24	2,843	2,885	2,805	2,883	+113.0	+4.08	131,251	-
[2038]	26/09/18	2,738	2,809	2,738	2,770	+15.0	+0.54	134,455	-
[2038]	26/09/17	2,808	2,845	2,755	2,755	-90.0	-3.16	116,159	-
[2038]	26/09/16	2,825	2,897	2,813	2,845	+111.0	+4.06	173,796	-
[2038]	26/09/15	2,666	2,734	2,666	2,734	+124.0	+4.75	122,816	-
[2038]	26/09/14	2,630	2,664	2,583	2,610	-6.0	-0.23	92,516	-
[2038]	26/09/11	2,720	2,739	2,561	2,616	+143.0	+5.78	272,458	-
[2038]	26/09/10	2,513	2,536	2,467	2,473	+32.0	+1.31	171,759	-
[2038]	26/09/09	2,420	2,453	2,415	2,441	+42.0	+1.75	68,369	-
[2038]	26/09/08	2,339	2,399	2,304	2,399	+35.0	+1.48	52,610	-
[2038]	26/09/07	2,345	2,377	2,301	2,364	+78.0	+3.41	46,504	-
[2038]	26/09/04	2,290	2,310	2,258	2,286	-3.0	-0.13	67,937	-
[2038]	26/09/03	2,367	2,379	2,286	2,289	-142.0	-5.84	143,026	-
[2038]	26/09/02	2,484	2,536	2,417	2,431	+81.0	+3.45	274,785	-
[2038]	26/09/01	2,345	2,385	2,333	2,350	+50.0	+2.17	95,034	-
[2038]	26/08/31	2,259	2,358	2,248	2,300	+133.0	+6.14	98,589	-
[2038]	26/08/28	2,234	2,234	2,163	2,167	+7.0	+0.32	50,662	-
[2038]	26/08/27	2,140	2,173	2,136	2,160	+20.0	+0.93	42,042	-
[2038]	26/08/26	2,135	2,182	2,116	2,140	-145.0	-6.35	117,839	-
[2038]	26/08/25	2,298	2,366	2,283	2,285	-1.0	-0.04	141,293	-
[2038]	26/08/24	2,298	2,303	2,234	2,286	+27.0	+1.20	59,915	-
[2038]	26/08/21	2,234	2,285	2,234	2,259	+64.0	+2.92	96,618	-
[2038]	26/08/20	2,152	2,195	2,148	2,195	-87.0	-3.81	102,354	-
[2038]	26/08/19	2,293	2,315	2,276	2,282	-3.0	-0.13	70,344	-
[2038]	26/08/18	2,235	2,285	2,218	2,285	+185.0	+8.81	124,954	-
[2038]	26/08/17	2,115	2,149	2,094	2,100	-49.0	-2.28	68,838	-
[2038]	26/08/14	2,113	2,153	2,106	2,149	-20.0	-0.92	49,330	-
[2038]	26/08/13	2,155	2,175	2,120	2,169	-11.0	-0.50	76,528	-
[2038]	26/08/12	2,155	2,190	2,150	2,180	+229.0	+11.74	248,356	-
[2038]	26/08/10	1,959	1,978	1,936	1,951	+41.0	+2.15	102,168	-
[2038]	26/08/07	1,936	1,955	1,910	1,910	+36.0	+1.92	125,509	-
[2038]	26/08/06	1,835	1,930	1,822	1,874	-1.0	-0.05	103,501	-
[2038]	26/08/05	1,872	1,919	1,845	1,875	-138.0	-6.86	238,124	-
[2038]	26/08/04	1,978	2,017	1,959	2,013	+57.0	+2.91	47,931	-
[2038]	26/08/03	1,955	2,013	1,917	1,956	-139.0	-6.63	150,606	-
[2038]	26/07/31	2,166	2,166	2,052	2,095	-190.0	-8.32	175,044	-
[2038]	26/07/30	2,300	2,320	2,227	2,285	+104.0	+4.77	129,639	-
[2038]	26/07/29	2,175	2,236	2,154	2,181	-44.0	-1.98	80,658	-
[2038]	26/07/28	2,219	2,257	2,200	2,225	-51.0	-2.24	102,355	-
[2038]	26/07/27	2,325	2,335	2,239	2,276	-249.0	-9.86	173,546	-
[2038]	26/07/24	2,550	2,570	2,523	2,525	+25.0	+1.00	148,931	-
[2038]	26/07/23	2,467	2,528	2,450	2,500	+56.0	+2.29	187,204	-
[2038]	26/07/22	2,440	2,457	2,415	2,444	+92.0	+3.91	104,496	-
[2038]	26/07/21	2,388	2,388	2,347	2,352	+60.0	+2.62	119,194	-
[2038]	26/07/17	2,299	2,345	2,250	2,292	+7	+0.31	111,497	-
[2038]	26/07/16	2,314	2,314	2,243	2,285	-9	-0.39	125,848	-
[2038]	26/07/15	2,301	2,336	2,273	2,294	-24	-1.04	158,683	-
[2038]	26/07/14	2,354	2,399	2,289	2,318	+130	+5.94	394,153	-
[2038]	26/07/13	2,127	2,193	2,122	2,188	+178	+8.86	325,203	-
[2038]	26/07/10	2,046	2,047	2,010	2,010	-100	-4.74	99,621	-
[2038]	26/07/09	2,157	2,160	2,079	2,110	+50	+2.43	215,115	-
[2038]	26/07/08	2,023	2,069	1,989	2,060	+157	+8.25	207,176	-
[2038]	26/07/07	1,867	1,905	1,866	1,903	+42	+2.26	83,327	-
[2038]	26/07/06	1,822	1,865	1,816	1,861	+4	+0.22	126,416	-
[2038]	26/07/03	1,839	1,865	1,821	1,857	+21	+1.14	49,825	-
[2038]	26/07/02	1,853	1,870	1,836	1,836	-86	-4.47	94,598	-
[2038]	26/07/01	1,925	1,945	1,903	1,922	+6	+0.31	46,445	-
[2038]	26/06/30	1,926	1,928	1,905	1,916	+20	+1.05	52,239	-
[2038]	26/06/29	1,900	1,902	1,864	1,896	-1	-0.05	73,387	-
[2038]	26/06/26	1,973	1,973	1,866	1,897	+36	+1.93	101,826	-
[2038]	26/06/25	1,874	1,885	1,807	1,861	-95	-4.86	203,407	-
[2038]	26/06/24	1,970	1,975	1,938	1,956	-28	-1.41	76,782	-
[2038]	26/06/23	2,010	2,036	1,980	1,984	-61	-2.98	91,878	-
[2038]	26/06/22	2,182	2,195	2,045	2,045	-72	-3.40	144,394	-
[2038]	26/06/19	2,055	2,143	2,047	2,117	+122	+6.12	187,555	-
[2038]	26/06/18	2,039	2,086	1,995	1,995	-50	-2.44	105,845	-
[2038]	26/06/17	2,081	2,081	2,030	2,045	-155	-7.05	181,053	-
[2038]	26/06/16	2,230	2,300	2,195	2,200	-58	-2.57	94,922	-
[2038]	26/06/15	2,210	2,258	2,188	2,258	-200	-8.14	327,078	-
[2038]	26/06/12	2,456	2,480	2,435	2,458	-154	-5.90	176,620	-
[2038]	26/06/11	2,647	2,694	2,587	2,612	+84	+3.32	163,223	-
[2038]	26/06/10	2,597	2,601	2,501	2,528	-36	-1.40	122,985	-
[2038]	26/06/09	2,656	2,656	2,555	2,564	-191	-6.93	144,842	-
[2038]	26/06/08	2,654	2,760	2,632	2,755	+106	+4.00	90,148	-
[2038]	26/06/05	2,651	2,669	2,629	2,649	-92	-3.36	56,461	-
[2038]	26/06/04	2,731	2,741	2,695	2,741	-54	-1.93	60,083	-
[2038]	26/06/03	2,727	2,800	2,716	2,795	+220	+8.54	192,266	-
[2038]	26/06/02	2,656	2,662	2,570	2,575	-31	-1.19	85,859	-
[2038]	26/06/01	2,564	2,646	2,559	2,606	+81	+3.21	82,920	-
[2038]	26/05/29	2,500	2,550	2,500	2,525	-56	-2.17	109,864	-
[2038]	26/05/28	2,537	2,630	2,521	2,581	+37	+1.45	123,014	-
[2038]	26/05/27	2,614	2,614	2,522	2,544	-50	-1.93	126,253	-
[2038]	26/05/26	2,539	2,599	2,539	2,594	+34	+1.33	100,786	-
[2038]	26/05/25	2,608	2,650	2,525	2,560	-285	-10.02	235,374	-
[2038]	26/05/22	2,882	2,884	2,796	2,845	-56.0	-1.93	104,753	-
[2038]	26/05/21	2,872	2,910	2,833	2,901	-91.0	-3.04	125,209	-
[2038]	26/05/20	3,039	3,060	2,992	2,992	-19.0	-0.63	174,235	-
[2038]	26/05/19	2,984	3,040	2,984	3,011	-77.0	-2.49	94,004	-
[2038]	26/05/18	3,035	3,121	3,024	3,088	+125.0	+4.22	294,711	-
[2038]	26/05/15	2,910	2,963	2,887	2,963	+70.0	+2.42	85,085	-
[2038]	26/05/14	2,920	2,940	2,880	2,893	-60.0	-2.03	118,009	-
[2038]	26/05/13	2,989	3,000	2,937	2,953	+40.0	+1.37	229,674	-
[2038]	26/05/12	2,840	2,920	2,840	2,913	+76.0	+2.68	173,403	-
[2038]	26/05/11	2,823	2,870	2,805	2,837	+237.0	+9.12	253,105	-
[2038]	26/05/08	2,649	2,675	2,600	2,600	+1.0	+0.04	162,360	-
[2038]	26/05/07	2,608	2,632	2,584	2,599	-309.0	-10.63	251,449	-
[2038]	26/05/01	2,891	2,959	2,879	2,908	-136.0	-4.47	259,694	-
[2038]	26/04/30	2,911	3,079	2,886	3,044	+212.0	+7.49	660,327	-
[2038]	26/04/28	2,800	2,892	2,790	2,832	+32.0	+1.14	214,456	-
[2038]	26/04/27	2,814	2,822	2,778	2,800	+72	+2.64	345,803	-
[2038]	26/04/24	2,766	2,800	2,707	2,728	+80	+3.02	468,403	-
[2038]	26/04/23	2,596	2,720	2,574	2,648	+171	+6.90	609,797	-
[2038]	26/04/22	2,513	2,515	2,431	2,477	+46	+1.89	228,339	-
[2038]	26/04/21	2,410	2,434	2,381	2,431	-27	-1.10	194,183	-
[2038]	26/04/20	2,473	2,510	2,402	2,458	-65	-2.58	414,922	-
[2038]	26/04/17	2,532	2,542	2,502	2,523	+35	+1.41	398,600	-
[2038]	26/04/16	2,498	2,505	2,473	2,488	+8	+0.32	191,896	-
[2038]	26/04/15	2,453	2,493	2,445	2,480	-102	-3.95	309,736	-
[2038]	26/04/14	2,553	2,586	2,524	2,582	-47	-1.79	310,913	-
[2038]	26/04/13	2,621	2,646	2,574	2,629	+208	+8.59	767,849	-
[2038]	26/04/10	2,418	2,436	2,389	2,421	-14	-0.57	362,317	-
[2038]	26/04/09	2,425	2,435	2,375	2,435	+274	+12.68	671,045	-
[2038]	26/04/08	2,261	2,355	2,127	2,161	-466	-17.74	1,301,962	-
[2038]	26/04/07	2,555	2,635	2,539	2,627	+155	+6.27	735,860	-
[2038]	26/04/06	2,528	2,545	2,433	2,472	-6	-0.24	610,890	-
[2038]	26/04/03	2,550	2,570	2,416	2,478	-112	-4.32	732,849	-
[2038]	26/04/02	2,340	2,647	2,271	2,590	+200	+8.37	1,524,445	-
[2038]	26/04/01	2,530	2,647	2,388	2,390	-413	-14.73	1,005,741	-
[2038]	26/03/31	2,977	3,015	2,715	2,803	-124	-4.24	1,016,849	-
[2038]	26/03/30	3,010	3,042	2,905	2,927	+110	+3.90	1,132,856	-
[2038]	26/03/27	2,803	2,876	2,751	2,817	+34	+1.22	1,044,637	-
[2038]	26/03/26	2,680	2,798	2,671	2,783	+186	+7.16	848,739	-
[2038]	26/03/25	2,551	2,621	2,500	2,597	-128	-4.70	1,209,436	-
[2038]	26/03/24	2,648	2,880	2,602	2,725	-506	-15.66	1,797,812	-
[2038]	26/03/23	3,032	3,241	3,016	3,231	+233	+7.77	1,292,719	-
[2038]	26/03/19	2,901	3,000	2,851	2,998	+397	+15.26	2,957,278	-
[2038]	26/03/18	2,759	2,779	2,584	2,601	-225	-7.96	1,729,800	-
[2038]	26/03/17	2,741	2,900	2,705	2,826	-38	-1.33	1,022,320	-
[2038]	26/03/16	2,790	2,900	2,769	2,864	+158	+5.84	1,751,859	-
[2038]	26/03/13	2,687	2,731	2,621	2,706	+171	+6.75	1,912,769	-
[2038]	26/03/12	2,477	2,595	2,437	2,535	+358	+16.44	2,291,201	-
[2038]	26/03/11	2,250	2,250	2,073	2,177	-18	-0.82	899,138	-
[2038]	26/03/10	2,245	2,296	2,095	2,195	-400	-15.41	2,503,772	-
[2038]	26/03/09	2,595	2,595	2,595	2,595	+500	+23.87	412,281	-
[2038]	26/03/06	2,050	2,095	2,032	2,095	+70	+3.46	841,623	-
[2038]	26/03/05	1,970	2,045	1,950	2,025	-24	-1.17	905,585	-
[2038]	26/03/04	2,080	2,086	1,999	2,049	-56	-2.66	1,068,796	-
[2038]	26/03/03	2,045	2,134	1,999	2,105	+26	+1.25	1,940,706	-
[2038]	26/03/02	2,104	2,116	1,950	2,079	+306	+17.26	2,930,054	-
[2038]	26/02/27	1,734	1,774	1,729	1,773	+7	+0.40	166,051	-
[2038]	26/02/26	1,774	1,774	1,750	1,766	+22	+1.26	151,745	-
[2038]	26/02/25	1,765	1,765	1,738	1,744	-36	-2.02	195,856	-
[2038]	26/02/24	1,753	1,785	1,715	1,780	+10	+0.56	398,406	-
[2038]	26/02/20	1,740	1,770	1,735	1,770	+76	+4.49	474,382	-
[2038]	26/02/19	1,636	1,704	1,636	1,694	+138	+8.87	466,136	-
[2038]	26/02/18	1,534	1,563	1,530	1,556	+1	+0.06	68,245	-
[2038]	26/02/17	1,576	1,582	1,552	1,555	-7	-0.45	120,031	-
[2038]	26/02/16	1,556	1,562	1,546	1,562	+11	+0.71	97,482	-
[2038]	26/02/13	1,549	1,558	1,540	1,551	-85	-5.20	176,742	-
[2038]	26/02/12	1,646	1,648	1,618	1,636	-13	-0.79	146,909	-
[2038]	26/02/10	1,661	1,662	1,633	1,649	+43	+2.68	141,339	-
[2038]	26/02/09	1,610	1,625	1,598	1,606	-46	-2.78	110,618	-
[2038]	26/02/06	1,593	1,653	1,567	1,652	+27	+1.66	196,144	-
[2038]	26/02/05	1,651	1,659	1,615	1,625	+33	+2.07	299,374	-
[2038]	26/02/04	1,591	1,620	1,588	1,592	+90	+5.99	284,067	-
[2038]	26/02/03	1,499	1,520	1,495	1,502	+12	+0.81	74,362	-
[2038]	26/02/02	1,559	1,590	1,479	1,490	-87	-5.52	347,560	-
[2038]	26/01/30	1,617	1,625	1,569	1,577	+22	+1.41	470,364	-
[2038]	26/01/29	1,535	1,563	1,532	1,555	+42	+2.78	278,587	-
[2038]	26/01/28	1,510	1,524	1,495	1,513	+20	+1.34	158,482	-
[2038]	26/01/27	1,475	1,493	1,451	1,493	-9	-0.60	159,546	-
[2038]	26/01/26	1,502	1,506	1,474	1,502	-18	-1.18	181,450	-
[2038]	26/01/23	1,496	1,520	1,496	1,520	-16	-1.04	73,386	-
[2038]	26/01/22	1,531	1,548	1,523	1,536	+49	+3.30	374,391	-
[2038]	26/01/21	1,485	1,495	1,480	1,487	+10	+0.68	91,191	-
[2038]	26/01/20	1,476	1,484	1,467	1,477	+10	+0.68	31,311	-
[2038]	26/01/19	1,467	1,483	1,461	1,467	+3	+0.20	78,088	-
[2038]	26/01/16	1,472	1,482	1,455	1,464	-43	-2.85	225,427	-
[2038]	26/01/15	1,526	1,538	1,495	1,507	-27	-1.76	338,889	-
[2038]	26/01/14	1,533	1,538	1,525	1,534	+43	+2.88	505,707	-
[2038]	26/01/13	1,468	1,500	1,463	1,491	+71	+5.00	877,541	-
[2038]	26/01/09	1,416	1,420	1,400	1,420	+83	+6.21	737,680	-
[2038]	26/01/08	1,339	1,349	1,334	1,337	0	0.00	209,942	-
[2038]	26/01/07	1,345	1,352	1,325	1,337	-48	-3.47	533,298	-
[2038]	26/01/06	1,404	1,404	1,384	1,385	+9	+0.65	94,779	-
[2038]	26/01/05	1,398	1,405	1,366	1,376	-21	-1.50	290,806	-
[2038]	25/12/30	1,400	1,406	1,397	1,397	-3	-0.21	88,218	-
[2038]	25/12/29	1,385	1,400	1,380	1,400	-17	-1.20	154,009	-
[2038]	25/12/26	1,419	1,426	1,412	1,417	+26	+1.87	459,493	-
[2038]	25/12/25	1,400	1,403	1,390	1,391	-19	-1.35	148,737	-
[2038]	25/12/24	1,424	1,426	1,407	1,410	+10	+0.71	238,653	-
[2038]	25/12/23	1,422	1,424	1,399	1,400	+1	+0.07	278,211	-
[2038]	25/12/22	1,395	1,406	1,388	1,399	+44	+3.25	289,398	-
[2038]	25/12/19	1,348	1,358	1,344	1,355	-21	-1.53	187,982	-
[2038]	25/12/18	1,373	1,388	1,358	1,376	+21	+1.55	306,935	-
[2038]	25/12/17	1,325	1,357	1,317	1,355	0	0.00	513,939	-
[2038]	25/12/16	1,364	1,365	1,345	1,355	-39	-2.80	592,790	-
[2038]	25/12/15	1,404	1,411	1,391	1,394	-29	-2.04	413,839	-
[2038]	25/12/12	1,414	1,424	1,412	1,423	-3	-0.21	201,072	-
[2038]	25/12/11	1,439	1,447	1,426	1,426	-22	-1.52	178,770	-
[2038]	25/12/10	1,456	1,459	1,435	1,448	-8	-0.55	136,703	-
[2038]	25/12/09	1,458	1,467	1,448	1,456	-35	-2.35	364,999	-
[2038]	25/12/08	1,491	1,494	1,479	1,491	+30	+2.05	243,149	-
[2038]	25/12/05	1,470	1,470	1,461	1,461	-3	-0.20	51,522	-
[2038]	25/12/04	1,454	1,483	1,454	1,464	+2	+0.14	102,481	-
[2038]	25/12/03	1,459	1,465	1,453	1,462	-17	-1.15	171,096	-
[2038]	25/12/02	1,490	1,491	1,474	1,479	-20	-1.33	61,362	-
[2038]	25/12/01	1,486	1,508	1,471	1,499	+7	+0.47	90,694	-
[2038]	25/11/28	1,484	1,492	1,470	1,492	+30	+2.05	112,781	-
[2038]	25/11/27	1,468	1,470	1,460	1,462	+3	+0.21	62,810	-
[2038]	25/11/26	1,462	1,469	1,453	1,459	-17	-1.15	186,518	-
[2038]	25/11/25	1,489	1,494	1,476	1,476	-7	-0.47	65,153	-
[2038]	25/11/21	1,477	1,494	1,470	1,483	-24	-1.59	161,636	-
[2038]	25/11/20	1,503	1,516	1,499	1,507	-7	-0.46	95,015	-
[2038]	25/11/19	1,516	1,519	1,507	1,514	+41	+2.78	358,160	-
[2038]	25/11/18	1,485	1,493	1,469	1,473	-1	-0.07	151,010	-
[2038]	25/11/17	1,475	1,481	1,468	1,474	-5	-0.34	87,542	-
[2038]	25/11/14	1,470	1,505	1,464	1,479	+16	+1.09	261,477	-
[2038]	25/11/13	1,460	1,468	1,453	1,463	-76	-4.94	513,969	-
[2038]	25/11/12	1,535	1,541	1,528	1,539	+51	+3.43	391,344	-
[2038]	25/11/11	1,499	1,504	1,482	1,488	-13	-0.87	320,884	-
[2038]	25/11/10	1,476	1,501	1,475	1,501	+29	+1.97	145,429	-
[2038]	25/11/07	1,461	1,472	1,460	1,472	-10	-0.67	74,545	-
[2038]	25/11/06	1,466	1,490	1,466	1,482	-18	-1.20	52,384	-
[2038]	25/11/05	1,484	1,500	1,457	1,500	+13	+0.87	190,153	-
[2038]	25/11/04	1,514	1,519	1,487	1,487	+14	+0.95	418,868	-
[2038]	25/10/31	1,477	1,480	1,465	1,473	+22	+1.52	176,657	-
[2038]	25/10/30	1,462	1,474	1,447	1,451	+9	+0.62	176,535	-
[2038]	25/10/29	1,448	1,457	1,431	1,442	-15	-1.03	176,107	-
[2038]	25/10/28	1,486	1,486	1,451	1,457	-47	-3.13	239,808	-
[2038]	25/10/27	1,505	1,511	1,486	1,504	+15	+1.01	402,115	-
[2038]	25/10/24	1,481	1,494	1,468	1,489	+25	+1.71	976,040	-
[2038]	25/10/23	1,444	1,465	1,434	1,464	+73	+5.25	1,097,444	-
[2038]	25/10/22	1,371	1,393	1,353	1,391	+30	+2.20	308,237	-
[2038]	25/10/21	1,336	1,361	1,318	1,361	+33	+2.48	246,851	-
[2038]	25/10/20	1,335	1,345	1,314	1,328	+19	+1.45	427,615	-
[2038]	25/10/17	1,325	1,328	1,301	1,309	-72	-5.21	1,376,670	-
[2038]	25/10/16	1,370	1,385	1,369	1,381	+3	+0.22	360,417	-
[2038]	25/10/15	1,388	1,389	1,369	1,378	-32	-2.27	865,934	-
[2038]	25/10/14	1,451	1,452	1,403	1,410	-73	-4.92	540,154	-
[2038]	25/10/10	1,499	1,500	1,475	1,483	-46	-3.01	118,745	-
[2038]	25/10/09	1,501	1,529	1,489	1,529	+14	+0.92	186,968	-
[2038]	25/10/08	1,494	1,515	1,494	1,515	+40	+2.71	373,099	-
[2038]	25/10/07	1,459	1,475	1,457	1,475	+33	+2.29	189,147	-
[2038]	25/10/06	1,440	1,460	1,416	1,442	+44	+3.15	414,345	-
[2038]	25/10/03	1,377	1,402	1,376	1,398	-31	-2.17	689,682	-
[2038]	25/10/02	1,430	1,449	1,423	1,429	-30	-2.06	522,797	-
[2038]	25/10/01	1,470	1,474	1,453	1,459	-26	-1.75	436,528	-
[2038]	25/09/30	1,472	1,498	1,471	1,485	-78	-4.99	355,939	-
[2038]	25/09/29	1,574	1,577	1,563	1,563	-21	-1.33	137,042	-
[2038]	25/09/26	1,586	1,589	1,578	1,584	+38	+2.46	317,924	-
[2038]	25/09/25	1,550	1,552	1,539	1,546	+64	+4.32	536,134	-
[2038]	25/09/24	1,493	1,493	1,480	1,482	+17	+1.16	135,829	-
[2038]	25/09/22	1,463	1,479	1,463	1,465	-2	-0.14	57,472	-
[2038]	25/09/19	1,492	1,492	1,465	1,467	-12	-0.81	60,876	-
[2038]	25/09/18	1,486	1,490	1,476	1,479	-12	-0.80	77,255	-
[2038]	25/09/17	1,499	1,501	1,490	1,491	+13	+0.88	161,833	-
[2038]	25/09/16	1,487	1,492	1,478	1,478	+25	+1.72	249,398	-
[2038]	25/09/12	1,454	1,457	1,447	1,453	-52	-3.46	373,798	-
[2038]	25/09/11	1,502	1,506	1,488	1,505	+23	+1.55	237,168	-
[2038]	25/09/10	1,470	1,482	1,463	1,482	+26	+1.79	187,336	-
[2038]	25/09/09	1,456	1,457	1,448	1,456	-21	-1.42	296,280	-
[2038]	25/09/08	1,452	1,477	1,452	1,477	+6	+0.41	219,639	-
[2038]	25/09/05	1,480	1,480	1,468	1,471	-14	-0.94	127,892	-