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
[3038]	26/10/29	2,934	2,942	2,843	2,852	-86.5	-2.94	4,855,800	632,757,354,496
[3038]	26/10/28	3,001	3,001	2,929	2,939	-24.0	-0.81	5,148,700	651,945,246,720
[3038]	26/10/27	2,969	3,004	2,942	2,963	-37.0	-1.23	2,291,000	657,269,063,680
[3038]	26/10/26	3,014	3,020	2,958	3,000	-13.0	-0.43	2,018,500	665,476,595,712
[3038]	26/10/23	3,050	3,097	3,004	3,013	+32.0	+1.07	2,696,400	668,360,310,784
[3038]	26/10/22	2,960	2,997	2,951	2,981	-11.0	-0.37	2,295,100	661,261,910,016
[3038]	26/10/21	3,001	3,030	2,964	2,992	-40.5	-1.34	1,977,700	663,812,898,816
[3038]	26/10/20	3,020	3,033	2,991	3,033	+25.0	+0.83	1,437,100	672,796,835,840
[3038]	26/10/19	3,000	3,030	2,982	3,008	+25.0	+0.84	1,424,100	667,251,245,056
[3038]	26/10/16	2,988	3,020	2,972	2,983	-4.5	-0.15	1,232,400	661,816,475,648
[3038]	26/10/15	2,949	2,995	2,942	2,988	+89.0	+3.07	2,548,400	662,814,720,000
[3038]	26/10/14	2,919	2,939	2,896	2,899	-23.0	-0.79	3,846,000	643,072,196,608
[3038]	26/10/13	2,975	2,989	2,922	2,922	-34.5	-1.17	3,070,400	648,285,126,656
[3038]	26/10/09	2,970	2,994	2,937	2,957	+4.5	+0.15	2,479,000	656,049,045,504
[3038]	26/10/08	2,930	2,962	2,922	2,953	+26.5	+0.91	2,575,500	655,161,688,064
[3038]	26/10/07	2,970	2,976	2,927	2,927	-18.0	-0.61	2,027,000	649,283,371,008
[3038]	26/10/06	2,975	2,983	2,945	2,945	-8.0	-0.27	1,654,500	653,276,217,344
[3038]	26/10/05	2,963	2,977	2,944	2,953	-42.0	-1.40	2,330,400	655,050,801,152
[3038]	26/10/02	3,017	3,031	2,990	2,995	-15.0	-0.50	1,358,600	664,367,464,448
[3038]	26/10/01	2,999	3,042	2,988	3,010	-12.0	-0.40	1,782,100	667,694,858,240
[3038]	26/09/30	2,970	3,022	2,967	3,022	+53.0	+1.79	3,441,100	670,356,799,488
[3038]	26/09/29	2,979	2,986	2,929	2,969	+23.0	+0.78	2,001,500	658,600,034,304
[3038]	26/09/28	2,952	2,988	2,928	2,946	+0.5	+0.02	1,750,400	653,608,943,616
[3038]	26/09/25	2,952	2,979	2,928	2,946	-16.5	-0.56	1,878,800	653,608,943,616
[3038]	26/09/24	2,967	3,015	2,935	2,963	-74.0	-2.44	1,987,600	657,269,063,680
[3038]	26/09/18	3,113	3,117	3,030	3,037	-106.0	-3.37	2,182,100	673,684,127,744
[3038]	26/09/17	3,065	3,149	3,058	3,143	+63.0	+2.05	1,385,100	697,197,658,112
[3038]	26/09/16	3,131	3,134	3,056	3,080	-86.0	-2.72	1,820,800	683,222,630,400
[3038]	26/09/15	3,199	3,219	3,137	3,166	-1.0	-0.03	2,619,500	702,299,635,712
[3038]	26/09/14	3,083	3,199	3,065	3,167	+202.0	+6.81	3,928,400	702,521,475,072
[3038]	26/09/11	3,001	3,012	2,955	2,965	-105.5	-3.44	2,925,100	657,780,899,840
[3038]	26/09/10	3,125	3,149	3,042	3,071	-37.0	-1.19	2,752,200	681,181,970,432
[3038]	26/09/09	3,055	3,118	3,021	3,108	0	+0.00	2,983,200	689,388,978,176
[3038]	26/09/08	3,016	3,133	3,011	3,108	+123.0	+4.12	3,815,600	689,388,978,176
[3038]	26/09/07	3,065	3,070	2,969	2,985	-47.0	-1.55	2,503,100	662,106,210,304
[3038]	26/09/04	3,107	3,204	3,014	3,032	+132.0	+4.55	6,305,300	672,531,349,504
[3038]	26/09/03	2,810	2,908	2,764	2,900	+90.0	+3.20	2,852,400	643,252,289,536
[3038]	26/09/02	2,822	2,852	2,796	2,810	-5.5	-0.20	1,487,200	623,400,189,952
[3038]	26/09/01	2,840	2,864	2,816	2,816	-8.0	-0.28	966,000	624,620,142,592
[3038]	26/08/31	2,890	2,897	2,824	2,824	-46.0	-1.60	1,321,200	626,394,660,864
[3038]	26/08/28	2,802	2,872	2,791	2,870	+53.0	+1.88	1,453,500	636,597,960,704
[3038]	26/08/27	2,807	2,853	2,782	2,817	-29.5	-1.04	1,210,000	624,952,868,864
[3038]	26/08/26	2,878	2,895	2,844	2,847	-1.0	-0.04	1,280,800	631,496,310,784
[3038]	26/08/25	2,841	2,868	2,810	2,848	+24.5	+0.87	1,330,600	631,829,037,056
[3038]	26/08/24	2,801	2,831	2,783	2,824	+27.0	+0.97	1,251,200	626,394,660,864
[3038]	26/08/21	2,810	2,836	2,782	2,797	-5.0	-0.18	1,412,200	620,405,719,040
[3038]	26/08/20	2,810	2,841	2,775	2,802	+15.0	+0.54	2,342,500	621,514,784,768
[3038]	26/08/19	2,790	2,812	2,753	2,787	+14.5	+0.52	1,792,800	618,298,540,032
[3038]	26/08/18	2,755	2,776	2,713	2,773	-2.5	-0.09	1,480,600	615,193,182,208
[3038]	26/08/17	2,765	2,787	2,745	2,776	-8.5	-0.31	1,051,500	615,858,634,752
[3038]	26/08/14	2,779	2,800	2,766	2,785	-9.0	-0.32	1,057,000	617,744,039,936
[3038]	26/08/13	2,782	2,795	2,747	2,794	-9.0	-0.32	1,732,400	619,740,332,032
[3038]	26/08/12	2,831	2,845	2,780	2,803	-41.5	-1.46	1,641,600	621,847,511,040
[3038]	26/08/10	2,835	2,854	2,784	2,845	+7.5	+0.26	1,071,800	631,163,584,512
[3038]	26/08/07	2,798	2,852	2,780	2,838	+38.0	+1.36	1,278,600	629,500,018,688
[3038]	26/08/06	2,780	2,827	2,764	2,800	+54.5	+1.98	1,463,700	621,182,058,496
[3038]	26/08/05	2,742	2,798	2,724	2,746	-38.5	-1.38	1,273,500	609,204,305,920
[3038]	26/08/04	2,850	2,886	2,768	2,785	-54.5	-1.92	1,828,100	617,854,926,848
[3038]	26/08/03	2,829	2,875	2,787	2,840	+89.5	+3.25	3,621,000	630,054,518,784
[3038]	26/07/31	2,790	2,853	2,748	2,751	-108.0	-3.78	1,751,000	610,202,419,200
[3038]	26/07/30	2,884	2,922	2,812	2,859	-19.5	-0.68	3,597,300	634,268,942,336
[3038]	26/07/29	2,802	2,944	2,770	2,879	+86.0	+3.08	2,986,100	638,594,252,800
[3038]	26/07/28	2,729	2,814	2,705	2,793	+103.0	+3.83	2,406,700	619,518,492,672
[3038]	26/07/27	2,630	2,690	2,628	2,690	+31.0	+1.17	1,627,100	596,671,987,712
[3038]	26/07/24	2,621	2,667	2,586	2,659	+31.0	+1.18	1,363,900	589,795,819,520
[3038]	26/07/23	2,591	2,632	2,563	2,628	+5.0	+0.19	1,647,700	582,919,651,328
[3038]	26/07/22	2,628	2,632	2,591	2,623	-19.5	-0.74	1,596,900	581,921,538,048
[3038]	26/07/21	2,711	2,760	2,634	2,643	-76.5	-2.81	1,642,600	586,246,848,512
[3038]	26/07/17	2,705.0	2,760.0	2,693.5	2,719.5	+41.5	+1.55	1,412,600	-
[3038]	26/07/16	2,675.0	2,720.5	2,664.0	2,678.0	+3.5	+0.13	1,052,000	-
[3038]	26/07/15	2,713.0	2,732.0	2,672.0	2,674.5	-53.5	-1.96	1,132,300	-
[3038]	26/07/14	2,720.0	2,754.5	2,696.5	2,728.0	+49.0	+1.83	1,276,700	-
[3038]	26/07/13	2,662.0	2,698.0	2,633.0	2,679.0	+41.0	+1.55	1,066,400	-
[3038]	26/07/10	2,653.0	2,659.5	2,628.0	2,638.0	-59.5	-2.21	1,249,100	-
[3038]	26/07/09	2,700.0	2,723.5	2,675.5	2,697.5	-26.5	-0.97	889,800	-
[3038]	26/07/08	2,719.5	2,748.0	2,704.0	2,724.0	-23.0	-0.84	1,023,500	-
[3038]	26/07/07	2,696.0	2,766.0	2,671.0	2,747.0	+50.5	+1.87	1,445,200	-
[3038]	26/07/06	2,670.0	2,716.0	2,663.0	2,696.5	+35.0	+1.32	881,300	-
[3038]	26/07/03	2,743.0	2,751.0	2,653.0	2,661.5	-2.5	-0.09	1,144,800	-
[3038]	26/07/02	2,609.0	2,664.0	2,582.5	2,664.0	+98.5	+3.84	1,326,800	-
[3038]	26/07/01	2,597.0	2,600.0	2,555.0	2,565.5	-76.0	-2.88	1,452,600	-
[3038]	26/06/30	2,680.0	2,710.5	2,637.5	2,641.5	-52.5	-1.95	1,235,600	-
[3038]	26/06/29	2,616.0	2,717.0	2,592.0	2,694.0	+111.5	+4.32	2,146,500	-
[3038]	26/06/26	2,560.0	2,582.5	2,525.5	2,582.5	+18.5	+0.72	1,234,600	-
[3038]	26/06/25	2,627.5	2,634.5	2,560.0	2,564.0	-21.5	-0.83	1,291,600	-
[3038]	26/06/24	2,634.0	2,640.0	2,580.0	2,585.5	-25.5	-0.98	1,566,200	-
[3038]	26/06/23	2,525.5	2,611.0	2,523.0	2,611.0	+63.5	+2.49	1,528,200	-
[3038]	26/06/22	2,537.0	2,547.5	2,521.0	2,547.5	+10.5	+0.41	1,226,300	-
[3038]	26/06/19	2,551.5	2,576.5	2,516.0	2,537.0	-60.0	-2.31	2,105,600	-
[3038]	26/06/18	2,604.0	2,609.0	2,567.0	2,597.0	-28.0	-1.07	1,828,000	-
[3038]	26/06/17	2,613.5	2,647.5	2,587.5	2,625.0	+35.0	+1.35	1,352,700	-
[3038]	26/06/16	2,577.0	2,614.5	2,538.0	2,590.0	-16.5	-0.63	1,875,400	-
[3038]	26/06/15	2,565.5	2,631.0	2,532.5	2,606.5	-109.0	-4.01	3,098,200	-
[3038]	26/06/12	2,711.0	2,720.0	2,666.0	2,715.5	-4.5	-0.17	1,970,600	-
[3038]	26/06/11	2,797.0	2,848.0	2,718.5	2,720.0	+46.5	+1.74	2,475,600	-
[3038]	26/06/10	2,655.5	2,693.5	2,633.0	2,673.5	+68.0	+2.61	1,386,400	-
[3038]	26/06/09	2,653.0	2,675.0	2,589.0	2,605.5	-37.0	-1.40	1,391,500	-
[3038]	26/06/08	2,584.5	2,654.5	2,584.0	2,642.5	+58.5	+2.26	1,598,600	-
[3038]	26/06/05	2,565.0	2,619.0	2,564.0	2,584.0	+19.0	+0.74	1,215,200	-
[3038]	26/06/04	2,572.0	2,598.5	2,547.0	2,565.0	-57.0	-2.17	1,443,800	-
[3038]	26/06/03	2,596.5	2,624.5	2,545.0	2,622.0	0.0	0.00	1,687,000	-
[3038]	26/06/02	2,640.0	2,667.5	2,612.0	2,622.0	-37.0	-1.39	1,490,700	-
[3038]	26/06/01	2,690.0	2,690.5	2,635.5	2,659.0	-52.0	-1.92	1,458,300	-
[3038]	26/05/29	2,661.0	2,753.5	2,653.5	2,711.0	+49.5	+1.86	2,643,600	-
[3038]	26/05/28	2,684.0	2,702.0	2,629.5	2,661.5	-7.5	-0.28	1,619,700	-
[3038]	26/05/27	2,640.0	2,669.0	2,601.0	2,669.0	+30.5	+1.16	1,456,100	-
[3038]	26/05/26	2,661.0	2,665.0	2,612.5	2,638.5	-2.0	-0.08	1,341,500	-
[3038]	26/05/25	2,671.0	2,692.5	2,607.0	2,640.5	-79.5	-2.92	2,369,500	-
[3038]	26/05/22	2,746	2,756	2,707	2,720	-38.0	-1.38	1,056,300	-
[3038]	26/05/21	2,819	2,819	2,749	2,758	-54.0	-1.92	1,116,200	-
[3038]	26/05/20	2,819	2,820	2,780	2,812	-1.0	-0.04	1,389,500	-
[3038]	26/05/19	2,790	2,813	2,752	2,813	+86.5	+3.17	1,496,300	-
[3038]	26/05/18	2,807	2,817	2,710	2,727	-71.0	-2.54	1,240,100	-
[3038]	26/05/15	2,736	2,799	2,715	2,798	+62.5	+2.28	1,905,000	-
[3038]	26/05/14	2,737	2,749	2,677	2,736	+3.5	+0.13	1,377,800	-
[3038]	26/05/13	2,709	2,754	2,701	2,733	+39.0	+1.45	1,025,800	-
[3038]	26/05/12	2,730	2,740	2,691	2,694	-55.5	-2.02	1,315,600	-
[3038]	26/05/11	2,767	2,796	2,741	2,750	-16.5	-0.60	1,473,900	-
[3038]	26/05/08	2,858	2,869	2,763	2,767	-62.0	-2.19	1,865,200	-
[3038]	26/05/07	2,783	2,860	2,779	2,829	+25.0	+0.89	3,515,700	-
[3038]	26/05/01	2,731	2,824	2,713	2,804	+123.5	+4.61	3,258,200	-
[3038]	26/04/30	2,743	2,750	2,667	2,681	-125.0	-4.45	2,493,000	-
[3038]	26/04/28	2,739	2,806	2,726	2,806	+79.5	+2.92	2,127,400	-
[3038]	26/04/27	2,705.0	2,739.5	2,685.0	2,726.5	-7.5	-0.27	1,715,600	-
[3038]	26/04/24	2,796.0	2,803.0	2,731.0	2,734.0	-38.5	-1.39	1,797,300	-
[3038]	26/04/23	2,855.0	2,857.5	2,756.5	2,772.5	-96.0	-3.35	2,803,500	-
[3038]	26/04/22	2,882.0	2,916.0	2,845.0	2,868.5	-32.5	-1.12	2,401,900	-
[3038]	26/04/21	3,086.0	3,097.0	2,901.0	2,901.0	-209.0	-6.72	4,608,700	-
[3038]	26/04/20	3,094.0	3,126.0	3,088.0	3,110.0	+11.0	+0.35	1,401,400	-
[3038]	26/04/17	3,094.0	3,125.0	3,086.0	3,099.0	-13.0	-0.42	1,825,200	-
[3038]	26/04/16	3,135.0	3,158.0	3,112.0	3,112.0	-37.0	-1.17	1,759,700	-
[3038]	26/04/15	3,090.0	3,164.0	3,088.0	3,149.0	+60.0	+1.94	1,505,500	-
[3038]	26/04/14	3,165.0	3,168.0	3,081.0	3,089.0	-81.0	-2.56	2,413,500	-
[3038]	26/04/13	3,233.0	3,234.0	3,170.0	3,170.0	-90.0	-2.76	2,000,500	-
[3038]	26/04/10	3,245.0	3,289.0	3,232.0	3,260.0	+10.0	+0.31	1,240,100	-
[3038]	26/04/09	3,287.0	3,331.0	3,250.0	3,250.0	-18.0	-0.55	1,628,700	-
[3038]	26/04/08	3,226.0	3,285.0	3,221.0	3,268.0	+8.0	+0.25	2,242,600	-
[3038]	26/04/07	3,380.0	3,404.0	3,231.0	3,260.0	-108.0	-3.21	2,326,900	-
[3038]	26/04/06	3,358.0	3,379.0	3,343.0	3,368.0	+13.0	+0.39	758,100	-
[3038]	26/04/03	3,365.0	3,392.0	3,347.0	3,355.0	-26.0	-0.77	967,600	-
[3038]	26/04/02	3,392.0	3,407.0	3,350.0	3,381.0	-19.0	-0.56	2,137,800	-
[3038]	26/04/01	3,414.0	3,445.0	3,283.0	3,400.0	-54.0	-1.56	3,100,400	-
[3038]	26/03/31	3,493.0	3,494.0	3,427.0	3,454.0	-4.0	-0.12	1,122,800	-
[3038]	26/03/30	3,417.0	3,466.0	3,374.0	3,458.0	+3.0	+0.09	1,392,900	-
[3038]	26/03/27	3,457.0	3,471.0	3,405.0	3,455.0	+7.0	+0.20	1,806,800	-
[3038]	26/03/26	3,500.0	3,507.0	3,419.0	3,448.0	-65.0	-1.85	2,196,700	-
[3038]	26/03/25	3,560.0	3,587.0	3,513.0	3,513.0	-75.0	-2.09	1,427,600	-
[3038]	26/03/24	3,533.0	3,588.0	3,531.0	3,588.0	+40.0	+1.13	1,032,000	-
[3038]	26/03/23	3,602.0	3,605.0	3,541.0	3,548.0	-84.0	-2.31	1,407,700	-
[3038]	26/03/19	3,630.0	3,678.0	3,615.0	3,632.0	-37.0	-1.01	1,407,300	-
[3038]	26/03/18	3,590.0	3,669.0	3,566.0	3,669.0	+52.0	+1.44	1,548,200	-
[3038]	26/03/17	3,604.0	3,638.0	3,566.0	3,617.0	+19.0	+0.53	1,649,500	-
[3038]	26/03/16	3,773.0	3,776.0	3,514.0	3,598.0	-165.0	-4.38	3,386,000	-
[3038]	26/03/13	3,733.0	3,834.0	3,727.0	3,763.0	-3.0	-0.08	1,569,600	-
[3038]	26/03/12	3,787.0	3,802.0	3,755.0	3,766.0	-34.0	-0.89	1,202,900	-
[3038]	26/03/11	3,771.0	3,818.0	3,758.0	3,800.0	+12.0	+0.32	981,500	-
[3038]	26/03/10	3,810.0	3,818.0	3,771.0	3,788.0	-4.0	-0.11	1,235,600	-
[3038]	26/03/09	3,658.0	3,792.0	3,620.0	3,792.0	+88.0	+2.38	2,393,400	-
[3038]	26/03/06	3,608.0	3,747.0	3,601.0	3,704.0	+100.0	+2.77	2,279,400	-
[3038]	26/03/05	3,594.0	3,639.0	3,573.0	3,604.0	+4.0	+0.11	2,217,300	-
[3038]	26/03/04	3,531.0	3,605.0	3,475.0	3,600.0	+20.0	+0.56	1,752,300	-
[3038]	26/03/03	3,671.0	3,691.0	3,548.0	3,580.0	-119.0	-3.22	2,429,000	-
[3038]	26/03/02	3,685.0	3,739.0	3,674.0	3,699.0	-7.0	-0.19	1,882,200	-
[3038]	26/02/27	3,678.0	3,717.0	3,663.0	3,706.0	-3.0	-0.08	12,393,800	-
[3038]	26/02/26	3,742.0	3,772.0	3,703.0	3,709.0	-34.0	-0.91	1,425,400	-
[3038]	26/02/25	3,724.0	3,743.0	3,687.0	3,743.0	-15.0	-0.40	1,657,400	-
[3038]	26/02/24	3,806.0	3,850.0	3,743.0	3,758.0	+22.0	+0.59	2,010,200	-
[3038]	26/02/20	3,705.0	3,770.0	3,681.0	3,736.0	+23.0	+0.62	1,494,000	-
[3038]	26/02/19	3,735.0	3,740.0	3,700.0	3,713.0	-44.0	-1.17	1,532,800	-
[3038]	26/02/18	3,721.0	3,779.0	3,707.0	3,757.0	+2.0	+0.05	1,476,100	-
[3038]	26/02/17	3,744.0	3,760.0	3,721.0	3,755.0	0.0	0.00	1,021,600	-
[3038]	26/02/16	3,789.0	3,798.0	3,735.0	3,755.0	-51.0	-1.34	1,608,000	-
[3038]	26/02/13	3,890.0	3,905.0	3,787.0	3,806.0	-75.0	-1.93	1,688,700	-
[3038]	26/02/12	3,817.0	3,892.0	3,747.0	3,881.0	+54.0	+1.41	2,998,200	-
[3038]	26/02/10	3,765.0	3,828.0	3,744.0	3,827.0	+64.0	+1.70	1,447,700	-
[3038]	26/02/09	3,715.0	3,785.0	3,700.0	3,763.0	-4.0	-0.11	1,488,800	-
[3038]	26/02/06	3,791.0	3,803.0	3,700.0	3,767.0	-21.0	-0.55	1,585,900	-
[3038]	26/02/05	3,790.0	3,798.0	3,722.0	3,788.0	+30.0	+0.80	1,292,100	-
[3038]	26/02/04	3,760.0	3,778.0	3,728.0	3,758.0	+14.0	+0.37	1,251,600	-
[3038]	26/02/03	3,758.0	3,800.0	3,716.0	3,744.0	-49.0	-1.29	1,723,600	-
[3038]	26/02/02	3,799.0	3,819.0	3,766.0	3,793.0	-12.0	-0.32	994,000	-
[3038]	26/01/30	3,780.0	3,823.0	3,746.0	3,805.0	-1.0	-0.03	1,296,000	-
[3038]	26/01/29	3,809.0	3,872.0	3,765.0	3,806.0	-73.0	-1.88	1,675,900	-
[3038]	26/01/28	3,868.0	3,893.0	3,808.0	3,879.0	+92.0	+2.43	2,572,100	-
[3038]	26/01/27	3,910.0	3,920.0	3,772.0	3,787.0	-145.0	-3.69	2,111,000	-
[3038]	26/01/26	3,835.0	3,932.0	3,825.0	3,932.0	+237.0	+6.41	4,161,500	-
[3038]	26/01/23	3,686.0	3,703.0	3,667.0	3,695.0	-2.0	-0.05	1,258,100	-
[3038]	26/01/22	3,867.0	3,869.0	3,697.0	3,697.0	-103.0	-2.71	2,604,600	-
[3038]	26/01/21	3,941.0	3,949.0	3,770.0	3,800.0	-156.0	-3.94	2,340,300	-
[3038]	26/01/20	3,777.0	3,974.0	3,757.0	3,956.0	+216.0	+5.78	3,348,600	-
[3038]	26/01/19	3,710.0	3,770.0	3,678.0	3,740.0	+179.0	+5.03	3,617,900	-
[3038]	26/01/16	3,646.0	3,649.0	3,558.0	3,561.0	-91.0	-2.49	2,039,700	-
[3038]	26/01/15	3,660.0	3,695.0	3,650.0	3,652.0	-4.0	-0.11	1,448,000	-
[3038]	26/01/14	3,640.0	3,679.0	3,632.0	3,656.0	-25.0	-0.68	1,843,700	-
[3038]	26/01/13	3,802.0	3,814.0	3,681.0	3,681.0	-175.0	-4.54	2,914,600	-
[3038]	26/01/09	3,843.0	3,893.0	3,831.0	3,856.0	+55.0	+1.45	1,257,900	-
[3038]	26/01/08	3,819.0	3,845.0	3,754.0	3,801.0	+2.0	+0.05	1,189,500	-
[3038]	26/01/07	3,820.0	3,825.0	3,772.0	3,799.0	-40.0	-1.04	1,135,800	-
[3038]	26/01/06	3,817.0	3,839.0	3,782.0	3,839.0	+47.0	+1.24	1,283,700	-
[3038]	26/01/05	3,823.0	3,830.0	3,779.0	3,792.0	+2.0	+0.05	1,250,800	-
[3038]	25/12/30	3,850.0	3,851.0	3,790.0	3,790.0	-52.0	-1.35	827,300	-
[3038]	25/12/29	3,864.0	3,873.0	3,828.0	3,842.0	-21.0	-0.54	579,000	-
[3038]	25/12/26	3,868.0	3,886.0	3,847.0	3,863.0	-4.0	-0.10	687,300	-
[3038]	25/12/25	3,878.0	3,893.0	3,842.0	3,867.0	-2.0	-0.05	604,800	-
[3038]	25/12/24	3,888.0	3,913.0	3,851.0	3,869.0	+19.0	+0.49	1,221,600	-
[3038]	25/12/23	3,734.0	3,876.0	3,734.0	3,850.0	+141.0	+3.80	1,727,400	-
[3038]	25/12/22	3,765.0	3,765.0	3,706.0	3,709.0	-125.0	-3.26	1,485,000	-
[3038]	25/12/19	3,816.0	3,856.0	3,811.0	3,834.0	-25.0	-0.65	2,025,800	-
[3038]	25/12/18	3,832.0	3,859.0	3,794.0	3,859.0	+45.0	+1.18	1,307,100	-
[3038]	25/12/17	3,793.0	3,854.0	3,758.0	3,814.0	+38.0	+1.01	1,922,500	-
[3038]	25/12/16	3,971.0	3,972.0	3,776.0	3,776.0	-188.0	-4.74	2,291,200	-
[3038]	25/12/15	3,819.0	3,992.0	3,766.0	3,964.0	+309.0	+8.45	4,644,000	-
[3038]	25/12/12	3,691.0	3,719.0	3,637.0	3,655.0	+22.0	+0.61	1,549,400	-
[3038]	25/12/11	3,702.0	3,704.0	3,592.0	3,633.0	-75.0	-2.02	1,668,300	-
[3038]	25/12/10	3,778.0	3,786.0	3,708.0	3,708.0	-56.0	-1.49	1,325,200	-
[3038]	25/12/09	3,804.0	3,862.0	3,761.0	3,764.0	+44.0	+1.18	2,697,800	-
[3038]	25/12/08	3,733.0	3,746.0	3,712.0	3,720.0	+2.0	+0.05	677,800	-
[3038]	25/12/05	3,736.0	3,750.0	3,705.0	3,718.0	-32.0	-0.85	830,500	-
[3038]	25/12/04	3,734.0	3,770.0	3,714.0	3,750.0	+75.0	+2.04	1,170,600	-
[3038]	25/12/03	3,741.0	3,741.0	3,675.0	3,675.0	-89.0	-2.36	926,300	-
[3038]	25/12/02	3,760.0	3,803.0	3,759.0	3,764.0	+6.0	+0.16	717,400	-
[3038]	25/12/01	3,762.0	3,822.0	3,741.0	3,758.0	-34.0	-0.90	968,500	-
[3038]	25/11/28	3,870.0	3,870.0	3,781.0	3,792.0	-43.0	-1.12	983,100	-
[3038]	25/11/27	3,840.0	3,863.0	3,823.0	3,835.0	-16.0	-0.42	796,500	-
[3038]	25/11/26	3,771.0	3,861.0	3,770.0	3,851.0	+57.0	+1.50	1,055,700	-
[3038]	25/11/25	3,839.0	3,869.0	3,778.0	3,794.0	-76.0	-1.96	1,455,600	-
[3038]	25/11/21	3,828.0	3,870.0	3,812.0	3,870.0	+109.0	+2.90	2,277,800	-
[3038]	25/11/20	3,880.0	3,880.0	3,761.0	3,761.0	-189.0	-4.78	1,843,600	-
[3038]	25/11/19	3,929.0	3,983.0	3,906.0	3,950.0	+36.0	+0.92	1,279,000	-
[3038]	25/11/18	3,938.0	3,978.0	3,865.0	3,914.0	+10.0	+0.26	1,928,600	-
[3038]	25/11/17	3,805.0	3,904.0	3,801.0	3,904.0	+64.0	+1.67	1,430,200	-
[3038]	25/11/14	3,812.0	3,865.0	3,806.0	3,840.0	-15.0	-0.39	1,301,600	-
[3038]	25/11/13	3,797.0	3,857.0	3,783.0	3,855.0	+76.0	+2.01	1,499,800	-
[3038]	25/11/12	3,720.0	3,785.0	3,713.0	3,779.0	+12.0	+0.32	1,064,200	-
[3038]	25/11/11	3,758.0	3,773.0	3,728.0	3,767.0	-10.0	-0.26	794,000	-
[3038]	25/11/10	3,761.0	3,788.0	3,743.0	3,777.0	+17.0	+0.45	934,600	-
[3038]	25/11/07	3,665.0	3,766.0	3,633.0	3,760.0	+159.0	+4.42	2,120,800	-
[3038]	25/11/06	3,700.0	3,707.0	3,601.0	3,601.0	-104.0	-2.81	1,359,700	-
[3038]	25/11/05	3,684.0	3,749.0	3,658.0	3,705.0	+113.0	+3.15	2,782,600	-
[3038]	25/11/04	3,545.0	3,613.0	3,482.0	3,592.0	+15.0	+0.42	1,837,400	-
[3038]	25/10/31	3,580.0	3,636.0	3,572.0	3,577.0	-28.0	-0.78	1,474,200	-
[3038]	25/10/30	3,647.0	3,684.0	3,605.0	3,605.0	-77.0	-2.09	3,949,500	-
[3038]	25/10/29	3,704.0	3,747.0	3,679.0	3,682.0	-60.0	-1.60	5,565,800	-
[3038]	25/10/28	3,732.0	3,761.0	3,697.0	3,742.0	+33.0	+0.89	2,865,800	-
[3038]	25/10/27	3,686.0	3,735.0	3,684.0	3,709.0	+4.0	+0.11	2,920,900	-
[3038]	25/10/24	3,736.0	3,751.0	3,697.0	3,705.0	-31.0	-0.83	2,425,600	-
[3038]	25/10/23	3,800.0	3,803.0	3,733.0	3,736.0	-73.0	-1.92	3,960,900	-
[3038]	25/10/22	3,762.0	3,810.0	3,760.0	3,809.0	+33.0	+0.87	1,829,300	-
[3038]	25/10/21	3,872.0	3,879.0	3,775.0	3,776.0	-88.0	-2.28	2,884,100	-
[3038]	25/10/20	3,841.0	3,891.0	3,830.0	3,864.0	-15.0	-0.39	3,253,200	-
[3038]	25/10/17	3,836.0	3,953.0	3,825.0	3,879.0	+72.0	+1.89	3,873,800	-
[3038]	25/10/16	3,762.0	3,807.0	3,744.0	3,807.0	+63.0	+1.68	2,728,400	-
[3038]	25/10/15	3,815.0	3,842.0	3,737.0	3,744.0	-59.0	-1.55	2,438,200	-
[3038]	25/10/14	3,715.0	3,815.0	3,702.0	3,803.0	+82.0	+2.20	2,868,100	-
[3038]	25/10/10	3,696.0	3,729.0	3,638.0	3,721.0	+26.0	+0.70	3,111,700	-
[3038]	25/10/09	3,685.0	3,730.0	3,681.0	3,695.0	+2.0	+0.05	2,658,700	-
[3038]	25/10/08	3,665.0	3,735.0	3,661.0	3,693.0	-30.0	-0.81	2,047,100	-
[3038]	25/10/07	3,684.0	3,744.0	3,678.0	3,723.0	+61.0	+1.67	2,618,700	-
[3038]	25/10/06	3,741.0	3,758.0	3,637.0	3,662.0	-238.0	-6.10	5,833,700	-
[3038]	25/10/03	3,918.0	3,939.0	3,888.0	3,900.0	+14.0	+0.36	1,166,000	-
[3038]	25/10/02	4,019.0	4,033.0	3,886.0	3,886.0	-112.0	-2.80	1,683,300	-
[3038]	25/10/01	4,042.0	4,066.0	3,998.0	3,998.0	-66.0	-1.62	1,176,000	-
[3038]	25/09/30	4,015.0	4,092.0	4,013.0	4,064.0	+23.0	+0.57	1,181,600	-
[3038]	25/09/29	4,122.0	4,129.0	4,041.0	4,041.0	-79.0	-1.92	1,321,000	-
[3038]	25/09/26	4,120.0	4,149.0	4,111.0	4,120.0	-1.0	-0.02	1,353,300	-
[3038]	25/09/25	4,059.0	4,134.0	4,058.0	4,121.0	+65.0	+1.60	1,042,700	-
[3038]	25/09/24	4,221.0	4,221.0	4,056.0	4,056.0	-272.0	-6.28	2,355,000	-
[3038]	25/09/22	4,293.0	4,348.0	4,270.0	4,328.0	+35.0	+0.82	797,700	-
[3038]	25/09/19	4,259.0	4,342.0	4,235.0	4,293.0	-9.0	-0.21	1,227,100	-
[3038]	25/09/18	4,318.0	4,326.0	4,255.0	4,302.0	-58.0	-1.33	941,200	-
[3038]	25/09/17	4,372.0	4,477.0	4,356.0	4,360.0	+58.0	+1.35	1,957,900	-
[3038]	25/09/16	4,247.0	4,325.0	4,210.0	4,302.0	+53.0	+1.25	1,585,200	-
[3038]	25/09/12	4,183.0	4,249.0	4,076.0	4,249.0	+158.0	+3.86	2,540,800	-
[3038]	25/09/11	4,060.0	4,117.0	4,016.0	4,091.0	+5.0	+0.12	1,061,200	-
[3038]	25/09/10	4,105.0	4,133.0	4,085.0	4,086.0	+28.0	+0.69	897,000	-
[3038]	25/09/09	4,088.0	4,119.0	4,055.0	4,058.0	-44.0	-1.07	1,172,100	-
[3038]	25/09/08	4,140.0	4,169.0	4,102.0	4,102.0	-42.0	-1.01	827,000	-
[3038]	25/09/05	4,150.0	4,161.0	4,113.0	4,144.0	-12.0	-0.29	548,300	-