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
[5038]	26/10/29	2,367	2,367	2,256	2,318	-21.0	-0.90	55,500	31,416,825,856
[5038]	26/10/28	2,345	2,369	2,310	2,339	-6.0	-0.26	22,700	31,701,446,656
[5038]	26/10/27	2,346	2,358	2,320	2,345	-13.0	-0.55	18,800	31,782,766,592
[5038]	26/10/26	2,377	2,430	2,340	2,358	-28.0	-1.17	21,200	31,958,962,176
[5038]	26/10/23	2,400	2,410	2,327	2,386	+3.0	+0.13	26,600	32,338,458,624
[5038]	26/10/22	2,314	2,406	2,314	2,383	+69.0	+2.98	34,600	32,297,797,632
[5038]	26/10/21	2,282	2,330	2,258	2,314	+35.0	+1.54	41,700	31,362,611,200
[5038]	26/10/20	2,326	2,347	2,272	2,279	-36.0	-1.56	23,100	30,888,241,152
[5038]	26/10/19	2,324	2,330	2,290	2,315	-10.0	-0.43	19,700	31,376,164,864
[5038]	26/10/16	2,280	2,368	2,280	2,325	+51.0	+2.24	24,600	31,511,699,456
[5038]	26/10/15	2,273	2,290	2,227	2,274	-24.0	-1.04	31,800	30,820,474,880
[5038]	26/10/14	2,317	2,317	2,282	2,298	+1.0	+0.04	19,900	31,145,756,672
[5038]	26/10/13	2,350	2,385	2,291	2,297	-33.0	-1.42	33,900	31,132,203,008
[5038]	26/10/09	2,293	2,331	2,264	2,330	+35.0	+1.53	11,800	31,579,465,728
[5038]	26/10/08	2,318	2,318	2,244	2,295	-28.0	-1.21	34,800	31,105,095,680
[5038]	26/10/07	2,354	2,389	2,301	2,323	+19.0	+0.82	31,700	31,484,592,128
[5038]	26/10/06	2,297	2,320	2,277	2,304	+8.0	+0.35	30,300	31,227,076,608
[5038]	26/10/05	2,320	2,354	2,285	2,296	+13.0	+0.57	35,900	31,118,649,344
[5038]	26/10/02	2,320	2,320	2,260	2,283	-36.0	-1.55	27,900	30,942,455,808
[5038]	26/10/01	2,209	2,323	2,181	2,319	+122.0	+5.55	89,100	31,430,379,520
[5038]	26/09/30	2,169	2,210	2,118	2,197	+97.0	+4.62	117,000	29,776,861,184
[5038]	26/09/29	2,119	2,141	2,068	2,100	-42.0	-1.96	29,600	28,462,180,352
[5038]	26/09/28	2,156	2,171	2,137	2,142	-14.0	-0.65	48,600	29,031,424,000
[5038]	26/09/25	2,130	2,158	2,111	2,156	+27.0	+1.27	23,200	29,221,171,200
[5038]	26/09/24	2,111	2,154	2,111	2,129	+19.0	+0.90	42,600	28,855,228,416
[5038]	26/09/18	2,139	2,168	2,100	2,110	-10.0	-0.47	91,400	28,597,714,944
[5038]	26/09/17	2,088	2,153	2,088	2,120	+22.0	+1.05	27,300	28,733,247,488
[5038]	26/09/16	2,107	2,117	2,070	2,098	-9.0	-0.43	12,500	28,435,073,024
[5038]	26/09/15	2,154	2,170	2,101	2,107	+2.0	+0.10	39,800	28,557,053,952
[5038]	26/09/14	2,070	2,105	2,050	2,105	+41.0	+1.99	18,700	28,529,946,624
[5038]	26/09/11	2,056	2,079	2,045	2,064	-18.0	-0.86	29,600	27,974,256,640
[5038]	26/09/10	2,110	2,123	2,081	2,082	-58.0	-2.71	24,100	28,218,304,512
[5038]	26/09/09	2,149	2,154	2,116	2,140	-11.0	-0.51	27,700	29,004,404,736
[5038]	26/09/08	2,194	2,194	2,145	2,151	-5.0	-0.23	24,600	29,153,492,992
[5038]	26/09/07	2,125	2,168	2,085	2,156	+48.0	+2.28	32,900	29,221,259,264
[5038]	26/09/04	2,105	2,150	2,105	2,108	+29.0	+1.39	48,200	28,570,693,632
[5038]	26/09/03	2,106	2,107	2,062	2,079	-26.0	-1.24	51,600	28,177,643,520
[5038]	26/09/02	2,180	2,180	2,101	2,105	-86.0	-3.93	55,600	28,530,032,640
[5038]	26/09/01	2,210	2,241	2,182	2,191	-19.0	-0.86	58,100	29,695,631,360
[5038]	26/08/31	2,179	2,250	2,160	2,210	-119.0	-5.11	122,500	29,953,146,880
[5038]	26/08/28	2,157	2,330	2,140	2,329	+209.0	+9.86	106,700	31,566,008,320
[5038]	26/08/27	2,160	2,160	2,116	2,120	-33.0	-1.53	35,600	28,733,335,552
[5038]	26/08/26	2,169	2,208	2,149	2,153	+34.0	+1.60	31,900	29,180,600,320
[5038]	26/08/25	2,214	2,232	2,119	2,119	-57.0	-2.62	41,700	28,719,781,888
[5038]	26/08/24	2,266	2,290	2,176	2,176	-80.0	-3.55	35,200	29,492,240,384
[5038]	26/08/21	2,221	2,278	2,190	2,256	+18.0	+0.80	58,100	34,135,128,064
[5038]	26/08/20	2,119	2,238	2,119	2,238	+148.0	+7.08	50,800	33,862,772,736
[5038]	26/08/19	2,153	2,153	2,061	2,090	-68.0	-3.15	41,600	31,623,411,712
[5038]	26/08/18	2,251	2,251	2,132	2,158	-136.0	-5.93	71,400	32,652,396,544
[5038]	26/08/17	2,299	2,320	2,240	2,294	-8.0	-0.35	81,600	34,710,192,128
[5038]	26/08/14	2,090	2,397	2,046	2,302	+188.0	+8.89	167,200	34,831,241,216
[5038]	26/08/13	2,118	2,120	2,069	2,114	-4.0	-0.19	26,600	31,986,638,848
[5038]	26/08/12	2,185	2,185	2,060	2,118	-25.0	-1.17	18,900	32,047,161,344
[5038]	26/08/10	2,187	2,194	2,122	2,143	-19.0	-0.88	23,600	32,425,433,088
[5038]	26/08/07	2,170	2,170	2,053	2,162	-9.0	-0.41	21,800	32,712,919,040
[5038]	26/08/06	2,120	2,171	2,090	2,171	+45.0	+2.12	17,400	32,849,096,704
[5038]	26/08/05	2,126	2,158	2,126	2,126	+12.0	+0.57	15,500	32,168,208,384
[5038]	26/08/04	2,070	2,114	2,050	2,114	+34.0	+1.63	8,900	31,986,638,848
[5038]	26/08/03	2,116	2,129	2,049	2,080	-36.0	-1.70	20,700	31,472,189,440
[5038]	26/07/31	2,150	2,183	2,071	2,116	-9.0	-0.42	32,200	32,016,900,096
[5038]	26/07/30	2,124	2,125	2,060	2,125	+35.0	+1.67	20,400	32,153,077,760
[5038]	26/07/29	2,036	2,099	2,016	2,090	+94.0	+4.71	43,400	31,623,497,728
[5038]	26/07/28	2,044	2,060	1,984	1,996	-48.0	-2.35	28,900	30,201,196,544
[5038]	26/07/27	2,070	2,090	2,035	2,044	-41.0	-1.97	11,800	30,927,478,784
[5038]	26/07/24	2,031	2,085	2,024	2,085	+35.0	+1.71	19,200	31,547,842,560
[5038]	26/07/23	2,080	2,085	2,040	2,050	-30.0	-1.44	11,600	31,018,262,528
[5038]	26/07/22	2,070	2,085	2,044	2,080	+10.0	+0.48	22,000	31,472,189,440
[5038]	26/07/21	2,070	2,088	2,056	2,070	+36.0	+1.77	15,500	31,320,881,152
[5038]	26/07/17	2,025	2,060	2,000	2,034	+9	+0.44	16,900	-
[5038]	26/07/16	2,070	2,097	2,025	2,025	-34	-1.65	21,700	-
[5038]	26/07/15	2,108	2,135	2,056	2,059	-49	-2.32	30,600	-
[5038]	26/07/14	2,128	2,148	2,101	2,108	-26	-1.22	12,600	-
[5038]	26/07/13	2,085	2,137	2,085	2,134	+55	+2.65	20,200	-
[5038]	26/07/10	2,096	2,104	2,072	2,079	0	0.00	36,700	-
[5038]	26/07/09	2,082	2,090	2,014	2,079	-4	-0.19	26,500	-
[5038]	26/07/08	2,058	2,125	2,043	2,083	+23	+1.12	89,000	-
[5038]	26/07/07	2,049	2,097	2,013	2,060	+54	+2.69	74,700	-
[5038]	26/07/06	1,973	2,016	1,973	2,006	+73	+3.78	25,900	-
[5038]	26/07/03	1,955	1,955	1,917	1,933	-14	-0.72	39,200	-
[5038]	26/07/02	1,915	1,996	1,885	1,947	+89	+4.79	49,700	-
[5038]	26/07/01	1,887	1,930	1,840	1,858	+11	+0.60	40,300	-
[5038]	26/06/30	1,871	1,874	1,782	1,847	+34	+1.88	34,700	-
[5038]	26/06/29	1,742	1,813	1,742	1,813	+107	+6.27	32,400	-
[5038]	26/06/26	1,725	1,725	1,695	1,706	-19	-1.10	19,800	-
[5038]	26/06/25	1,750	1,781	1,695	1,725	-22	-1.26	39,700	-
[5038]	26/06/24	1,751	1,777	1,730	1,747	-3	-0.17	18,900	-
[5038]	26/06/23	1,817	1,817	1,750	1,750	-48	-2.67	33,000	-
[5038]	26/06/22	1,800	1,825	1,778	1,798	-2	-0.11	20,500	-
[5038]	26/06/19	1,839	1,839	1,759	1,800	-1	-0.06	33,400	-
[5038]	26/06/18	1,855	1,855	1,800	1,801	-19	-1.04	16,800	-
[5038]	26/06/17	1,758	1,853	1,746	1,820	+81	+4.66	32,000	-
[5038]	26/06/16	1,739	1,750	1,720	1,739	+27	+1.58	21,800	-
[5038]	26/06/15	1,747	1,758	1,712	1,712	-35	-2.00	42,400	-
[5038]	26/06/12	1,780	1,792	1,729	1,747	-33	-1.85	30,400	-
[5038]	26/06/11	1,798	1,798	1,741	1,780	-18	-1.00	36,300	-
[5038]	26/06/10	1,780	1,812	1,771	1,798	+31	+1.75	27,300	-
[5038]	26/06/09	1,793	1,800	1,755	1,767	+7	+0.40	33,600	-
[5038]	26/06/08	1,800	1,800	1,748	1,760	-80	-4.35	35,500	-
[5038]	26/06/05	1,780	1,845	1,780	1,840	+77	+4.37	28,800	-
[5038]	26/06/04	1,761	1,782	1,741	1,763	-21	-1.18	39,400	-
[5038]	26/06/03	1,822	1,849	1,761	1,784	-68	-3.67	51,300	-
[5038]	26/06/02	1,833	1,864	1,825	1,852	-3	-0.16	32,400	-
[5038]	26/06/01	1,880	1,896	1,825	1,855	-38	-2.01	48,100	-
[5038]	26/05/29	1,897	1,985	1,893	1,893	+16	+0.85	64,700	-
[5038]	26/05/28	1,838	1,885	1,838	1,877	+58	+3.19	66,600	-
[5038]	26/05/27	1,821	1,839	1,800	1,819	+8	+0.44	62,600	-
[5038]	26/05/26	1,904	1,904	1,792	1,811	-110	-5.73	92,400	-
[5038]	26/05/25	1,942	1,947	1,890	1,921	+15	+0.79	31,600	-
[5038]	26/05/22	1,902	1,938	1,891	1,906	-36.0	-1.85	34,100	-
[5038]	26/05/21	1,979	2,010	1,937	1,942	-21.0	-1.07	58,600	-
[5038]	26/05/20	2,040	2,046	1,933	1,963	-52.0	-2.58	54,300	-
[5038]	26/05/19	1,908	2,068	1,908	2,015	+123.0	+6.50	68,400	-
[5038]	26/05/18	1,954	1,954	1,812	1,892	+18.0	+0.96	103,300	-
[5038]	26/05/15	1,941	1,984	1,820	1,874	-67.0	-3.45	204,600	-
[5038]	26/05/14	2,000	2,042	1,941	1,941	-69.0	-3.43	63,100	-
[5038]	26/05/13	1,991	2,026	1,991	2,010	+19.0	+0.95	16,200	-
[5038]	26/05/12	2,043	2,043	1,981	1,991	-52.0	-2.55	54,500	-
[5038]	26/05/11	2,051	2,068	2,032	2,043	-27.0	-1.30	51,700	-
[5038]	26/05/08	2,035	2,101	2,019	2,070	+34.0	+1.67	33,700	-
[5038]	26/05/07	2,029	2,054	2,011	2,036	+38.0	+1.90	41,600	-
[5038]	26/05/01	1,994	2,012	1,960	1,998	+4.0	+0.20	36,800	-
[5038]	26/04/30	2,000	2,000	1,940	1,994	-13.0	-0.65	78,700	-
[5038]	26/04/28	2,025	2,041	1,972	2,007	+3.0	+0.15	49,600	-
[5038]	26/04/27	2,059	2,066	2,001	2,004	-51	-2.48	42,600	-
[5038]	26/04/24	2,039	2,063	2,008	2,055	+15	+0.74	61,600	-
[5038]	26/04/23	2,105	2,105	2,040	2,040	-42	-2.02	51,200	-
[5038]	26/04/22	2,130	2,130	2,068	2,082	-78	-3.61	54,600	-
[5038]	26/04/21	2,131	2,179	2,107	2,160	+43	+2.03	56,900	-
[5038]	26/04/20	2,117	2,147	2,065	2,117	0	0.00	68,200	-
[5038]	26/04/17	2,105	2,151	2,098	2,117	+7	+0.33	56,300	-
[5038]	26/04/16	2,138	2,170	2,110	2,110	-6	-0.28	36,400	-
[5038]	26/04/15	2,143	2,156	2,099	2,116	+6	+0.28	55,300	-
[5038]	26/04/14	2,114	2,125	2,086	2,110	+46	+2.23	38,400	-
[5038]	26/04/13	2,050	2,093	2,040	2,064	+11	+0.54	52,500	-
[5038]	26/04/10	2,100	2,100	2,036	2,053	-51	-2.42	41,400	-
[5038]	26/04/09	2,150	2,150	2,075	2,104	-41	-1.91	50,200	-
[5038]	26/04/08	2,080	2,145	2,076	2,145	+114	+5.61	77,000	-
[5038]	26/04/07	2,015	2,059	2,002	2,031	+16	+0.79	63,100	-
[5038]	26/04/06	2,012	2,045	2,010	2,015	-19	-0.93	43,000	-
[5038]	26/04/03	2,034	2,086	2,030	2,034	-4	-0.20	45,600	-
[5038]	26/04/02	2,129	2,129	2,023	2,038	-95	-4.45	74,500	-
[5038]	26/04/01	2,079	2,137	2,076	2,133	+104	+5.13	103,400	-
[5038]	26/03/31	1,992	2,056	1,970	2,029	+46	+2.32	74,100	-
[5038]	26/03/30	1,999	2,009	1,960	1,983	-103	-4.94	63,600	-
[5038]	26/03/27	2,061	2,093	2,021	2,086	+29	+1.41	65,100	-
[5038]	26/03/26	2,128	2,130	2,048	2,057	-92	-4.28	58,900	-
[5038]	26/03/25	2,045	2,151	2,039	2,149	+96	+4.68	87,800	-
[5038]	26/03/24	2,010	2,057	1,987	2,053	+93	+4.74	89,700	-
[5038]	26/03/23	1,886	1,991	1,866	1,960	+14	+0.72	178,300	-
[5038]	26/03/19	1,965	2,000	1,925	1,946	-103	-5.03	155,500	-
[5038]	26/03/18	2,080	2,083	2,018	2,049	-32	-1.54	84,900	-
[5038]	26/03/17	2,140	2,168	2,076	2,081	-69	-3.21	60,300	-
[5038]	26/03/16	2,160	2,164	2,127	2,150	-18	-0.83	38,700	-
[5038]	26/03/13	2,191	2,229	2,161	2,168	-111	-4.87	61,800	-
[5038]	26/03/12	2,364	2,394	2,268	2,279	-121	-5.04	53,200	-
[5038]	26/03/11	2,446	2,446	2,396	2,400	+4	+0.17	75,300	-
[5038]	26/03/10	2,321	2,456	2,312	2,396	+75	+3.23	79,900	-
[5038]	26/03/09	2,292	2,350	2,225	2,321	-21	-0.90	88,400	-
[5038]	26/03/06	2,268	2,377	2,268	2,342	+41	+1.78	58,200	-
[5038]	26/03/05	2,294	2,350	2,270	2,301	+100	+4.54	60,400	-
[5038]	26/03/04	2,255	2,291	2,201	2,201	-28	-1.26	88,400	-
[5038]	26/03/03	2,223	2,305	2,210	2,229	+6	+0.27	80,800	-
[5038]	26/03/02	2,247	2,255	2,203	2,223	-124	-5.28	81,600	-
[5038]	26/02/27	2,434	2,440	2,320	2,347	-37	-1.55	108,200	-
[5038]	26/02/26	2,245	2,387	2,244	2,384	+189	+8.61	128,900	-
[5038]	26/02/25	2,201	2,222	2,173	2,195	0	0.00	41,200	-
[5038]	26/02/24	2,168	2,272	2,140	2,195	-23	-1.04	101,900	-
[5038]	26/02/20	2,198	2,308	2,190	2,218	+58	+2.69	179,100	-
[5038]	26/02/19	2,202	2,207	2,083	2,160	+158	+7.89	240,200	-
[5038]	26/02/18	2,100	2,135	1,998	2,002	+42	+2.14	177,800	-
[5038]	26/02/17	2,065	2,065	1,944	1,960	-112	-5.41	175,100	-
[5038]	26/02/16	2,170	2,195	2,035	2,072	-198	-8.72	269,200	-
[5038]	26/02/13	2,400	2,424	2,266	2,270	-120	-5.02	202,100	-
[5038]	26/02/12	2,470	2,470	2,383	2,390	-100	-4.02	94,700	-
[5038]	26/02/10	2,400	2,500	2,400	2,490	+114	+4.80	50,300	-
[5038]	26/02/09	2,440	2,464	2,374	2,376	-44	-1.82	93,800	-
[5038]	26/02/06	2,429	2,438	2,391	2,420	-20	-0.82	58,000	-
[5038]	26/02/05	2,340	2,454	2,322	2,440	+100	+4.27	105,200	-
[5038]	26/02/04	2,527	2,527	2,323	2,340	-174	-6.92	131,300	-
[5038]	26/02/03	2,492	2,532	2,470	2,514	+56	+2.28	48,600	-
[5038]	26/02/02	2,480	2,503	2,435	2,458	-43	-1.72	109,600	-
[5038]	26/01/30	2,561	2,573	2,476	2,501	-43	-1.69	79,100	-
[5038]	26/01/29	2,602	2,602	2,510	2,544	-82	-3.12	78,000	-
[5038]	26/01/28	2,750	2,750	2,610	2,626	-127	-4.61	67,800	-
[5038]	26/01/27	2,744	2,820	2,706	2,753	-7	-0.25	29,700	-
[5038]	26/01/26	2,758	2,806	2,730	2,760	+2	+0.07	41,300	-
[5038]	26/01/23	2,741	2,795	2,734	2,758	+30	+1.10	24,100	-
[5038]	26/01/22	2,791	2,796	2,726	2,728	-52	-1.87	54,400	-
[5038]	26/01/21	2,852	2,853	2,751	2,780	-122	-4.20	65,500	-
[5038]	26/01/20	2,888	2,935	2,874	2,902	+12	+0.42	37,100	-
[5038]	26/01/19	2,910	2,930	2,879	2,890	-29	-0.99	31,600	-
[5038]	26/01/16	2,897	2,934	2,860	2,919	-21	-0.71	48,300	-
[5038]	26/01/15	2,847	2,940	2,843	2,940	+82	+2.87	41,300	-
[5038]	26/01/14	2,875	2,912	2,845	2,858	-30	-1.04	61,200	-
[5038]	26/01/13	2,910	2,939	2,870	2,888	-5	-0.17	63,300	-
[5038]	26/01/09	2,867	2,898	2,854	2,893	+51	+1.79	73,900	-
[5038]	26/01/08	2,840	2,868	2,804	2,842	+12	+0.42	64,200	-
[5038]	26/01/07	2,738	2,840	2,691	2,830	+142	+5.28	97,300	-
[5038]	26/01/06	2,572	2,690	2,572	2,688	+125	+4.88	71,200	-
[5038]	26/01/05	2,635	2,662	2,549	2,563	-59	-2.25	54,900	-
[5038]	25/12/30	2,643	2,665	2,607	2,622	-30	-1.13	48,600	-
[5038]	25/12/29	2,699	2,699	2,615	2,652	+32	+1.22	58,100	-
[5038]	25/12/26	2,620	2,641	2,600	2,620	+24	+0.92	46,700	-
[5038]	25/12/25	2,584	2,609	2,547	2,596	+29	+1.13	55,800	-
[5038]	25/12/24	2,590	2,624	2,560	2,567	-1	-0.04	109,200	-
[5038]	25/12/23	2,468	2,586	2,459	2,568	+150	+6.20	82,300	-
[5038]	25/12/22	2,485	2,485	2,369	2,418	-74	-2.97	84,000	-
[5038]	25/12/19	2,422	2,500	2,402	2,492	+61	+2.51	43,400	-
[5038]	25/12/18	2,378	2,433	2,360	2,431	+68	+2.88	41,700	-
[5038]	25/12/17	2,385	2,415	2,312	2,363	-28	-1.17	94,100	-
[5038]	25/12/16	2,448	2,452	2,371	2,391	-60	-2.45	85,300	-
[5038]	25/12/15	2,442	2,456	2,430	2,451	-11	-0.45	56,700	-
[5038]	25/12/12	2,491	2,520	2,461	2,462	-46	-1.83	63,000	-
[5038]	25/12/11	2,559	2,581	2,508	2,508	-49	-1.92	35,200	-
[5038]	25/12/10	2,595	2,595	2,534	2,557	-2	-0.08	30,100	-
[5038]	25/12/09	2,571	2,576	2,523	2,559	+9	+0.35	68,800	-
[5038]	25/12/08	2,586	2,600	2,524	2,550	-17	-0.66	39,900	-
[5038]	25/12/05	2,600	2,628	2,558	2,567	-77	-2.91	63,300	-
[5038]	25/12/04	2,663	2,663	2,615	2,644	-7	-0.26	32,000	-
[5038]	25/12/03	2,620	2,660	2,560	2,651	+38	+1.45	44,100	-
[5038]	25/12/02	2,750	2,755	2,613	2,613	-119	-4.36	57,100	-
[5038]	25/12/01	2,820	2,830	2,701	2,732	-88	-3.12	32,600	-
[5038]	25/11/28	2,829	2,844	2,787	2,820	-9	-0.32	35,200	-
[5038]	25/11/27	2,840	2,853	2,797	2,829	+39	+1.40	33,200	-
[5038]	25/11/26	2,826	2,868	2,761	2,790	-15	-0.53	79,500	-
[5038]	25/11/25	2,702	2,826	2,690	2,805	+151	+5.69	80,800	-
[5038]	25/11/21	2,603	2,661	2,588	2,654	+28	+1.07	31,300	-
[5038]	25/11/20	2,656	2,672	2,590	2,626	+20	+0.77	46,000	-
[5038]	25/11/19	2,624	2,646	2,550	2,606	-23	-0.87	67,000	-
[5038]	25/11/18	2,700	2,710	2,600	2,629	+8	+0.31	98,700	-
[5038]	25/11/17	2,751	2,796	2,565	2,621	-269	-9.31	201,100	-
[5038]	25/11/14	2,950	2,961	2,870	2,890	-69	-2.33	64,300	-
[5038]	25/11/13	2,964	3,000	2,912	2,959	-24	-0.80	31,900	-
[5038]	25/11/12	2,915	3,015	2,906	2,983	+68	+2.33	71,000	-
[5038]	25/11/11	2,931	2,932	2,860	2,915	+71	+2.50	37,300	-
[5038]	25/11/10	2,808	2,844	2,808	2,844	+54	+1.94	30,400	-
[5038]	25/11/07	2,732	2,798	2,725	2,790	+23	+0.83	26,100	-
[5038]	25/11/06	2,798	2,798	2,724	2,767	-21	-0.75	28,500	-
[5038]	25/11/05	2,720	2,788	2,620	2,788	+38	+1.38	58,600	-
[5038]	25/11/04	2,774	2,787	2,735	2,750	-24	-0.87	36,200	-
[5038]	25/10/31	2,748	2,800	2,742	2,774	+10	+0.36	30,300	-
[5038]	25/10/30	2,725	2,774	2,724	2,764	+52	+1.92	43,900	-
[5038]	25/10/29	2,872	2,872	2,703	2,712	-110	-3.90	54,000	-
[5038]	25/10/28	2,909	2,929	2,822	2,822	-54	-1.88	31,400	-
[5038]	25/10/27	2,896	2,909	2,851	2,876	+30	+1.05	29,500	-
[5038]	25/10/24	2,845	2,868	2,800	2,846	+30	+1.07	32,800	-
[5038]	25/10/23	2,943	2,948	2,803	2,816	-132	-4.48	53,900	-
[5038]	25/10/22	2,900	2,955	2,851	2,948	+98	+3.44	78,800	-
[5038]	25/10/21	2,795	2,861	2,768	2,850	+99	+3.60	44,100	-
[5038]	25/10/20	2,788	2,820	2,739	2,751	+13	+0.47	47,400	-
[5038]	25/10/17	2,787	2,796	2,706	2,738	-72	-2.56	37,100	-
[5038]	25/10/16	2,817	2,836	2,770	2,810	+43	+1.55	45,800	-
[5038]	25/10/15	2,690	2,771	2,659	2,767	+177	+6.83	47,700	-
[5038]	25/10/14	2,602	2,657	2,571	2,590	-73	-2.74	73,300	-
[5038]	25/10/10	2,696	2,704	2,652	2,663	-28	-1.04	52,100	-
[5038]	25/10/09	2,716	2,728	2,687	2,691	+11	+0.41	29,200	-
[5038]	25/10/08	2,688	2,729	2,651	2,680	+25	+0.94	52,900	-
[5038]	25/10/07	2,690	2,719	2,605	2,655	-115	-4.15	96,800	-
[5038]	25/10/06	2,800	2,884	2,752	2,770	+85	+3.17	85,800	-
[5038]	25/10/03	2,685	2,727	2,668	2,685	-7	-0.26	28,500	-
[5038]	25/10/02	2,700	2,710	2,673	2,692	+19	+0.71	38,900	-
[5038]	25/10/01	2,813	2,830	2,673	2,673	-181	-6.34	71,000	-
[5038]	25/09/30	2,810	2,855	2,776	2,854	+24	+0.85	24,100	-
[5038]	25/09/29	2,870	2,877	2,810	2,830	-38	-1.32	28,800	-
[5038]	25/09/26	2,904	2,904	2,856	2,868	-21	-0.73	34,200	-
[5038]	25/09/25	2,891	2,947	2,869	2,889	+6	+0.21	30,500	-
[5038]	25/09/24	2,977	2,977	2,854	2,883	-44	-1.50	35,600	-
[5038]	25/09/22	2,850	3,000	2,823	2,927	+127	+4.54	84,900	-
[5038]	25/09/19	2,793	2,800	2,749	2,800	+40	+1.45	20,000	-
[5038]	25/09/18	2,736	2,760	2,720	2,760	+10	+0.36	20,200	-
[5038]	25/09/17	2,809	2,809	2,743	2,750	-43	-1.54	17,700	-
[5038]	25/09/16	2,841	2,841	2,745	2,793	-18	-0.64	40,600	-
[5038]	25/09/12	2,840	2,862	2,799	2,811	+12	+0.43	43,600	-
[5038]	25/09/11	2,818	2,838	2,777	2,799	-33	-1.17	27,500	-
[5038]	25/09/10	2,827	2,832	2,806	2,832	+2	+0.07	14,500	-
[5038]	25/09/09	2,830	2,904	2,812	2,830	+4	+0.14	27,600	-
[5038]	25/09/08	2,851	2,882	2,825	2,826	-42	-1.46	20,900	-
[5038]	25/09/05	2,880	2,880	2,842	2,868	+9	+0.31	13,500	-