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
[2036]	26/10/29	132,500	133,750	130,000	130,650	-300.0	-0.23	2,641	-
[2036]	26/10/28	133,100	133,500	130,500	130,950	+2,050.0	+1.59	2,487	-
[2036]	26/10/27	129,050	130,250	128,450	128,900	+600.0	+0.47	3,864	-
[2036]	26/10/26	127,750	128,950	126,850	128,300	-1,500.0	-1.16	6,124	-
[2036]	26/10/23	128,600	130,250	127,700	129,800	-5,500.0	-4.07	7,965	-
[2036]	26/10/22	140,000	140,150	134,750	135,300	-4,200.0	-3.01	5,007	-
[2036]	26/10/21	139,100	140,100	139,050	139,500	-750.0	-0.53	2,622	-
[2036]	26/10/20	140,400	141,450	139,350	140,250	-2,700.0	-1.89	2,754	-
[2036]	26/10/19	142,900	143,550	142,000	142,950	+600.0	+0.42	1,833	-
[2036]	26/10/16	142,200	143,200	141,100	142,350	+2,400.0	+1.71	2,495	-
[2036]	26/10/15	139,350	141,550	139,200	139,950	-1,900.0	-1.34	5,868	-
[2036]	26/10/14	142,400	143,200	141,500	141,850	-2,500.0	-1.73	1,926	-
[2036]	26/10/13	143,750	145,950	141,950	144,350	-650.0	-0.45	3,298	-
[2036]	26/10/09	141,350	146,800	141,300	145,000	+5,150.0	+3.68	5,140	-
[2036]	26/10/08	140,000	141,500	139,350	139,850	-2,350.0	-1.65	5,229	-
[2036]	26/10/07	143,900	144,050	142,050	142,200	+200.0	+0.14	2,532	-
[2036]	26/10/06	142,500	142,800	140,800	142,000	-1,300.0	-0.91	2,987	-
[2036]	26/10/05	143,500	144,350	142,350	143,300	-2,250.0	-1.55	3,533	-
[2036]	26/10/02	145,750	145,900	143,000	145,550	-700.0	-0.48	1,901	-
[2036]	26/10/01	142,850	147,900	141,700	146,250	+2,850.0	+1.99	3,591	-
[2036]	26/09/30	144,850	144,850	141,050	143,400	+1,500.0	+1.06	2,550	-
[2036]	26/09/29	140,050	142,400	140,000	141,900	-2,100.0	-1.46	4,645	-
[2036]	26/09/28	149,150	150,350	144,000	144,000	-7,800.0	-5.14	7,524	-
[2036]	26/09/25	152,050	154,000	150,750	151,800	-500.0	-0.33	2,409	-
[2036]	26/09/24	154,650	154,750	151,600	152,300	-6,350.0	-4.00	4,181	-
[2036]	26/09/18	152,650	159,000	152,500	158,650	+8,700.0	+5.80	3,915	-
[2036]	26/09/17	147,300	150,950	147,000	149,950	+400.0	+0.27	2,825	-
[2036]	26/09/16	146,500	150,850	146,100	149,550	+3,050.0	+2.08	2,261	-
[2036]	26/09/15	145,500	148,250	145,500	146,500	-1,100.0	-0.75	2,045	-
[2036]	26/09/14	146,750	149,000	146,300	147,600	-2,000.0	-1.34	2,563	-
[2036]	26/09/11	148,500	150,350	146,300	149,600	-4,600.0	-2.98	5,511	-
[2036]	26/09/10	152,350	154,200	151,650	154,200	+1,900.0	+1.25	3,086	-
[2036]	26/09/09	150,000	152,300	149,100	152,300	-2,750.0	-1.77	4,961	-
[2036]	26/09/08	157,050	158,050	155,000	155,050	-4,600.0	-2.88	3,920	-
[2036]	26/09/07	162,450	163,000	159,000	159,650	-5,750.0	-3.48	4,410	-
[2036]	26/09/04	165,750	166,500	163,850	165,400	+600.0	+0.36	4,388	-
[2036]	26/09/03	164,600	166,500	162,600	164,800	+3,700.0	+2.30	5,009	-
[2036]	26/09/02	160,900	161,900	157,700	161,100	-7,800.0	-4.62	11,004	-
[2036]	26/09/01	170,750	172,000	168,250	168,900	-1,500.0	-0.88	4,568	-
[2036]	26/08/31	171,550	174,750	167,650	170,400	-10,050.0	-5.57	10,509	-
[2036]	26/08/28	182,350	184,200	179,600	180,450	-2,000.0	-1.10	6,087	-
[2036]	26/08/27	183,500	187,000	181,200	182,450	-1,750.0	-0.95	6,937	-
[2036]	26/08/26	188,150	188,200	184,100	184,200	-3,850.0	-2.05	6,838	-
[2036]	26/08/25	191,000	192,250	183,600	188,050	-1,600.0	-0.84	16,829	-
[2036]	26/08/24	185,050	189,650	180,300	189,650	+9,900.0	+5.51	16,749	-
[2036]	26/08/21	175,900	179,750	174,100	179,750	+6,250.0	+3.60	9,569	-
[2036]	26/08/20	173,950	173,950	170,000	173,500	+10,300.0	+6.31	8,275	-
[2036]	26/08/19	161,600	164,600	160,200	163,200	-5,300.0	-3.15	5,336	-
[2036]	26/08/18	169,550	170,950	166,500	168,500	+1,300.0	+0.78	7,724	-
[2036]	26/08/17	163,100	167,800	162,500	167,200	+7,050.0	+4.40	6,884	-
[2036]	26/08/14	162,100	162,450	157,800	160,150	-4,150.0	-2.53	7,031	-
[2036]	26/08/13	168,700	172,000	163,650	164,300	-2,850.0	-1.71	11,340	-
[2036]	26/08/12	163,000	168,150	161,800	167,150	+6,550.0	+4.08	10,736	-
[2036]	26/08/10	158,700	160,600	156,250	160,600	+6,400.0	+4.15	8,515	-
[2036]	26/08/07	154,450	154,750	150,000	154,200	+2,550.0	+1.68	4,515	-
[2036]	26/08/06	151,100	154,250	150,400	151,650	+7,350.0	+5.09	6,282	-
[2036]	26/08/05	138,150	145,000	138,000	144,300	+6,950.0	+5.06	3,181	-
[2036]	26/08/04	136,100	137,800	136,100	137,350	-250.0	-0.18	2,575	-
[2036]	26/08/03	140,300	140,300	134,100	137,600	-6,900.0	-4.78	7,059	-
[2036]	26/07/31	144,250	145,400	143,400	144,500	-100.0	-0.07	1,998	-
[2036]	26/07/30	147,650	149,150	144,550	144,600	-500.0	-0.34	3,168	-
[2036]	26/07/29	145,000	145,700	143,700	145,100	-1,100.0	-0.75	2,841	-
[2036]	26/07/28	149,500	149,500	146,000	146,200	-3,800.0	-2.53	2,601	-
[2036]	26/07/27	149,550	152,450	149,500	150,000	+2,200.0	+1.49	2,534	-
[2036]	26/07/24	147,800	148,500	145,200	147,800	-4,950.0	-3.24	3,565	-
[2036]	26/07/23	153,950	153,950	151,150	152,750	-800.0	-0.52	3,651	-
[2036]	26/07/22	148,950	153,850	148,500	153,550	+7,450.0	+5.10	8,159	-
[2036]	26/07/21	141,150	146,800	141,050	146,100	+5,500.0	+3.91	4,150	-
[2036]	26/07/17	139,950	142,000	139,000	140,600	-1,950	-1.37	5,465	-
[2036]	26/07/16	144,300	144,750	142,200	142,550	-250	-0.18	2,382	-
[2036]	26/07/15	144,300	144,850	142,300	142,800	-100	-0.07	2,386	-
[2036]	26/07/14	141,150	144,150	140,950	142,900	-2,200	-1.52	3,426	-
[2036]	26/07/13	147,600	148,450	144,450	145,100	-3,000	-2.03	3,283	-
[2036]	26/07/10	151,750	151,750	148,100	148,100	-400	-0.27	2,276	-
[2036]	26/07/09	147,350	148,600	146,300	148,500	-2,000	-1.33	3,161	-
[2036]	26/07/08	148,300	151,600	148,200	150,500	+750	+0.50	2,571	-
[2036]	26/07/07	153,900	153,900	148,900	149,750	-4,300	-2.79	5,599	-
[2036]	26/07/06	155,300	156,850	152,250	154,050	+1,800	+1.18	6,227	-
[2036]	26/07/03	151,000	155,450	150,000	152,250	+5,000	+3.40	8,825	-
[2036]	26/07/02	143,700	147,800	143,700	147,250	+7,200	+5.14	5,149	-
[2036]	26/07/01	142,250	143,350	140,050	140,050	-2,150	-1.51	2,750	-
[2036]	26/06/30	140,500	142,200	137,350	142,200	-2,150	-1.49	5,410	-
[2036]	26/06/29	144,350	145,600	142,250	144,350	+3,650	+2.59	4,466	-
[2036]	26/06/26	140,850	141,950	139,000	140,700	+1,850	+1.33	8,197	-
[2036]	26/06/25	140,700	141,700	138,200	138,850	-7,600	-5.19	11,773	-
[2036]	26/06/24	148,050	148,500	143,850	146,450	-3,000	-2.01	7,896	-
[2036]	26/06/23	154,700	155,450	149,200	149,450	-6,000	-3.86	7,123	-
[2036]	26/06/22	151,100	158,500	151,100	155,450	+2,900	+1.90	11,413	-
[2036]	26/06/19	155,350	156,650	150,050	152,550	-10,450	-6.41	9,582	-
[2036]	26/06/18	160,950	165,500	160,950	163,000	-1,950	-1.18	6,374	-
[2036]	26/06/17	164,350	166,500	163,650	164,950	+900	+0.55	4,399	-
[2036]	26/06/16	165,600	165,650	162,300	164,050	+850	+0.52	5,431	-
[2036]	26/06/15	161,800	164,900	159,450	163,200	+11,750	+7.76	10,454	-
[2036]	26/06/12	155,100	155,600	150,450	151,450	+5,650	+3.88	6,528	-
[2036]	26/06/11	140,900	148,350	140,350	145,800	-9,100	-5.87	18,349	-
[2036]	26/06/10	156,500	158,000	151,000	154,900	-9,800	-5.95	15,701	-
[2036]	26/06/09	163,250	165,850	163,000	164,700	+1,700	+1.04	5,481	-
[2036]	26/06/08	165,600	167,850	162,150	163,000	-10,600	-6.11	9,520	-
[2036]	26/06/05	175,200	175,800	171,950	173,600	-2,900	-1.64	4,015	-
[2036]	26/06/04	174,350	176,550	173,300	176,500	+1,000	+0.57	5,158	-
[2036]	26/06/03	176,400	177,700	174,700	175,500	-4,400	-2.45	5,633	-
[2036]	26/06/02	176,000	181,150	175,050	179,900	+1,100	+0.62	5,636	-
[2036]	26/06/01	180,150	181,000	177,800	178,800	+300	+0.17	4,218	-
[2036]	26/05/29	176,350	178,850	176,350	178,500	+9,150	+5.40	7,445	-
[2036]	26/05/28	173,400	174,400	166,850	169,350	-8,250	-4.65	11,361	-
[2036]	26/05/27	178,650	179,300	176,050	177,600	-1,650	-0.92	6,048	-
[2036]	26/05/26	181,800	181,900	178,950	179,250	-1,550	-0.86	5,060	-
[2036]	26/05/25	182,500	183,300	180,650	180,800	+1,700	+0.95	6,139	-
[2036]	26/05/22	180,400	180,800	178,350	179,100	-550.0	-0.31	4,642	-
[2036]	26/05/21	180,350	182,300	178,700	179,650	+5,250.0	+3.01	5,226	-
[2036]	26/05/20	177,100	179,100	173,800	174,400	-8,000.0	-4.39	8,963	-
[2036]	26/05/19	184,350	185,450	180,450	182,400	+2,000.0	+1.11	4,194	-
[2036]	26/05/18	180,000	182,750	176,300	180,400	-5,000.0	-2.70	9,415	-
[2036]	26/05/15	189,750	190,750	183,800	185,400	-6,650.0	-3.46	7,653	-
[2036]	26/05/14	191,900	193,400	190,150	192,050	-1,400.0	-0.72	4,865	-
[2036]	26/05/13	193,400	194,400	191,650	193,450	+950.0	+0.49	3,952	-
[2036]	26/05/12	195,600	196,950	191,200	192,500	+4,500.0	+2.39	7,758	-
[2036]	26/05/11	188,700	191,000	186,650	188,000	-4,300.0	-2.24	8,160	-
[2036]	26/05/08	190,350	193,500	190,350	192,300	+1,950.0	+1.02	7,676	-
[2036]	26/05/07	190,950	191,200	189,100	190,350	+6,950.0	+3.79	7,496	-
[2036]	26/05/01	185,800	187,000	183,300	183,400	-4,600.0	-2.45	7,826	-
[2036]	26/04/30	185,700	189,550	185,700	188,000	-3,750.0	-1.96	8,553	-
[2036]	26/04/28	195,800	196,200	190,200	191,750	-4,450.0	-2.27	7,336	-
[2036]	26/04/27	193,850	197,300	193,150	196,200	+3,100	+1.61	5,493	-
[2036]	26/04/24	196,250	197,600	192,250	193,100	-4,150	-2.10	7,402	-
[2036]	26/04/23	200,350	202,500	196,200	197,250	-4,250	-2.11	8,713	-
[2036]	26/04/22	200,950	202,750	200,000	201,500	-650	-0.32	4,848	-
[2036]	26/04/21	205,400	206,250	202,100	202,150	-350	-0.17	5,246	-
[2036]	26/04/20	203,000	206,200	201,700	202,500	-2,150	-1.05	6,578	-
[2036]	26/04/17	206,500	206,850	204,250	204,650	-2,700	-1.30	4,958	-
[2036]	26/04/16	206,550	208,100	206,100	207,350	+1,600	+0.78	6,619	-
[2036]	26/04/15	206,800	209,950	205,350	205,750	+3,950	+1.96	8,356	-
[2036]	26/04/14	202,000	202,900	201,200	201,800	+1,400	+0.70	6,176	-
[2036]	26/04/13	195,400	201,000	195,400	200,400	-1,600	-0.79	7,258	-
[2036]	26/04/10	202,750	203,300	200,000	202,000	+2,000	+1.00	7,666	-
[2036]	26/04/09	196,150	201,900	196,100	200,000	-7,950	-3.82	8,458	-
[2036]	26/04/08	210,000	210,000	202,600	207,950	+12,950	+6.64	13,786	-
[2036]	26/04/07	199,450	199,800	192,750	195,000	-3,850	-1.94	6,984	-
[2036]	26/04/06	192,500	199,500	192,500	198,850	-150	-0.08	8,070	-
[2036]	26/04/03	199,000	201,050	197,500	199,000	+7,000	+3.65	7,843	-
[2036]	26/04/02	207,750	209,500	189,000	192,000	-9,600	-4.76	22,236	-
[2036]	26/04/01	202,000	204,450	196,150	201,600	+10,600	+5.55	20,850	-
[2036]	26/03/31	183,550	192,350	180,600	191,000	+6,500	+3.52	17,021	-
[2036]	26/03/30	179,000	184,500	175,050	184,500	+4,050	+2.24	12,290	-
[2036]	26/03/27	174,850	182,350	173,050	180,450	+1,400	+0.78	11,142	-
[2036]	26/03/26	185,950	188,100	175,050	179,050	-9,750	-5.16	15,376	-
[2036]	26/03/25	187,400	196,300	184,250	188,800	+17,050	+9.93	24,747	-
[2036]	26/03/24	179,500	179,500	164,200	171,750	+3,550	+2.11	20,280	-
[2036]	26/03/23	180,100	183,850	168,200	168,200	-50,000	-22.91	45,175	-
[2036]	26/03/19	220,500	222,000	216,950	218,200	-14,150	-6.09	14,365	-
[2036]	26/03/18	234,600	236,000	230,900	232,350	-3,000	-1.27	6,864	-
[2036]	26/03/17	234,150	239,100	233,000	235,350	-300	-0.13	6,983	-
[2036]	26/03/16	235,850	239,500	232,800	235,650	-9,150	-3.74	14,422	-
[2036]	26/03/13	245,000	248,500	243,650	244,800	-3,700	-1.49	7,425	-
[2036]	26/03/12	248,750	250,450	246,750	248,500	-2,500	-1.00	7,107	-
[2036]	26/03/11	251,450	254,950	249,700	251,000	+4,500	+1.83	12,798	-
[2036]	26/03/10	245,950	248,400	242,500	246,500	+550	+0.22	9,450	-
[2036]	26/03/09	237,000	246,000	233,750	245,950	+4,850	+2.01	19,204	-
[2036]	26/03/06	238,700	243,250	235,000	241,100	-3,400	-1.39	12,483	-
[2036]	26/03/05	249,350	250,850	242,200	244,500	-4,200	-1.69	12,070	-
[2036]	26/03/04	243,000	254,100	242,200	248,700	-10,800	-4.16	25,820	-
[2036]	26/03/03	261,400	266,750	257,350	259,500	-3,300	-1.26	26,105	-
[2036]	26/03/02	263,400	263,500	252,700	262,800	+19,400	+7.97	29,133	-
[2036]	26/02/27	243,200	244,300	240,700	243,400	-250	-0.10	8,318	-
[2036]	26/02/26	241,200	244,300	241,050	243,650	-350	-0.14	9,623	-
[2036]	26/02/25	239,650	244,250	238,550	244,000	+4,000	+1.67	11,509	-
[2036]	26/02/24	245,000	245,000	236,800	240,000	+12,250	+5.38	22,950	-
[2036]	26/02/20	224,800	227,750	223,250	227,750	+2,800	+1.24	9,045	-
[2036]	26/02/19	220,250	224,950	218,850	224,950	+11,250	+5.26	9,492	-
[2036]	26/02/18	207,100	215,750	205,500	213,700	+2,700	+1.28	10,948	-
[2036]	26/02/17	220,050	220,300	208,800	211,000	-9,900	-4.48	10,325	-
[2036]	26/02/16	219,650	224,000	216,150	220,900	+5,450	+2.53	8,759	-
[2036]	26/02/13	212,000	221,350	212,000	215,450	-11,350	-5.00	14,789	-
[2036]	26/02/12	228,900	228,900	223,000	226,800	-2,550	-1.11	9,858	-
[2036]	26/02/10	233,600	234,800	227,150	229,350	-1,950	-0.84	13,219	-
[2036]	26/02/09	237,850	237,850	225,000	231,300	+10,900	+4.95	23,094	-
[2036]	26/02/06	200,000	223,200	196,800	220,400	-7,200	-3.16	31,885	-
[2036]	26/02/05	241,100	241,200	215,000	227,600	-13,450	-5.58	32,308	-
[2036]	26/02/04	233,100	244,950	230,050	241,050	+20,200	+9.15	39,042	-
[2036]	26/02/03	213,000	231,150	206,800	220,850	+14,950	+7.26	53,610	-
[2036]	26/02/02	220,900	228,650	205,900	205,900	-50,000	-19.54	51,647	-
[2036]	26/01/30	281,600	291,000	247,800	255,900	-35,200	-12.09	66,877	-
[2036]	26/01/29	280,000	291,800	278,750	291,100	+31,100	+11.96	40,789	-
[2036]	26/01/28	253,750	260,900	251,650	260,000	+7,400	+2.93	28,206	-
[2036]	26/01/27	247,000	252,600	246,150	252,600	+1,350	+0.54	16,713	-
[2036]	26/01/26	253,400	253,400	246,500	251,250	+250	+0.10	31,494	-
[2036]	26/01/23	252,850	252,850	246,000	251,000	+11,950	+5.00	26,802	-
[2036]	26/01/22	232,450	239,050	229,300	239,050	+2,200	+0.93	21,125	-
[2036]	26/01/21	230,900	239,750	228,650	236,850	+13,850	+6.21	38,718	-
[2036]	26/01/20	219,850	223,000	218,200	223,000	+5,050	+2.32	16,574	-
[2036]	26/01/19	218,500	218,500	216,350	217,950	+2,500	+1.16	15,256	-
[2036]	26/01/16	214,800	216,500	214,200	215,450	-1,300	-0.60	9,402	-
[2036]	26/01/15	217,000	217,300	211,950	216,750	-1,650	-0.76	19,909	-
[2036]	26/01/14	209,300	219,150	209,250	218,400	+12,750	+6.20	26,294	-
[2036]	26/01/13	204,950	206,350	203,450	205,650	+12,400	+6.42	29,294	-
[2036]	26/01/09	192,800	193,250	191,100	193,250	+6,000	+3.20	10,523	-
[2036]	26/01/08	191,850	193,600	187,250	187,250	-3,500	-1.83	15,118	-
[2036]	26/01/07	196,450	196,450	189,750	190,750	-3,150	-1.62	15,620	-
[2036]	26/01/06	194,800	195,450	193,050	193,900	+1,300	+0.67	12,986	-
[2036]	26/01/05	188,100	193,100	188,100	192,600	+6,500	+3.49	15,586	-
[2036]	25/12/30	180,600	188,350	180,600	186,100	-8,750	-4.49	27,727	-
[2036]	25/12/29	197,900	197,900	191,100	194,850	-1,900	-0.97	16,528	-
[2036]	25/12/26	195,650	197,700	195,300	196,750	+2,150	+1.10	14,972	-
[2036]	25/12/25	194,000	194,700	190,450	194,600	-600	-0.31	11,912	-
[2036]	25/12/24	194,400	196,000	194,000	195,200	+3,600	+1.88	20,314	-
[2036]	25/12/23	193,750	194,550	191,400	191,600	+3,600	+1.91	21,148	-
[2036]	25/12/22	185,050	188,600	184,400	188,000	+9,300	+5.20	25,971	-
[2036]	25/12/19	180,000	180,000	177,150	178,700	-700	-0.39	10,543	-
[2036]	25/12/18	180,450	180,500	178,600	179,400	+500	+0.28	11,735	-
[2036]	25/12/17	175,050	178,900	175,000	178,900	+3,900	+2.23	13,963	-
[2036]	25/12/16	177,100	177,950	171,800	175,000	-4,300	-2.40	15,814	-
[2036]	25/12/15	176,000	179,400	175,600	179,300	+5,450	+3.13	16,303	-
[2036]	25/12/12	172,850	174,000	172,000	173,850	+3,800	+2.23	11,729	-
[2036]	25/12/11	170,450	171,600	169,900	170,050	+150	+0.09	9,698	-
[2036]	25/12/10	170,000	170,650	169,700	169,900	+2,600	+1.55	10,266	-
[2036]	25/12/09	169,000	169,000	166,950	167,300	-950	-0.56	6,516	-
[2036]	25/12/08	167,700	168,600	166,700	168,250	+400	+0.24	6,306	-
[2036]	25/12/05	167,400	168,050	166,150	167,850	+1,800	+1.08	7,153	-
[2036]	25/12/04	167,750	169,300	166,050	166,050	-2,450	-1.45	8,540	-
[2036]	25/12/03	169,250	170,350	168,500	168,500	-2,150	-1.26	8,842	-
[2036]	25/12/02	171,250	171,350	169,500	170,650	-900	-0.52	8,540	-
[2036]	25/12/01	171,550	172,350	169,350	171,550	+2,050	+1.21	17,395	-
[2036]	25/11/28	166,950	169,500	166,300	169,500	+3,600	+2.17	12,973	-
[2036]	25/11/27	167,800	167,800	164,700	165,900	+400	+0.24	8,834	-
[2036]	25/11/26	165,350	166,900	164,150	165,500	0	0.00	11,752	-
[2036]	25/11/25	165,000	165,600	163,050	165,500	+7,200	+4.55	14,864	-
[2036]	25/11/21	161,400	161,900	158,300	158,300	-3,700	-2.28	9,546	-
[2036]	25/11/20	164,000	164,800	159,850	162,000	+2,550	+1.60	13,613	-
[2036]	25/11/19	158,300	160,400	156,200	159,450	+7,750	+5.11	12,338	-
[2036]	25/11/18	155,250	156,600	151,100	151,700	-5,800	-3.68	18,551	-
[2036]	25/11/17	160,250	161,700	155,600	157,500	-11,900	-7.02	20,557	-
[2036]	25/11/14	168,050	170,950	167,750	169,400	-3,050	-1.77	20,321	-
[2036]	25/11/13	169,500	172,450	167,600	172,450	+9,100	+5.57	26,489	-
[2036]	25/11/12	165,900	165,900	160,800	163,350	-700	-0.43	15,003	-
[2036]	25/11/11	163,050	165,950	161,250	164,050	+6,900	+4.39	34,055	-
[2036]	25/11/10	150,700	157,150	150,150	157,150	+8,300	+5.58	14,157	-
[2036]	25/11/07	147,050	150,350	146,750	148,850	+800	+0.54	6,429	-
[2036]	25/11/06	147,550	149,000	146,600	148,050	+500	+0.34	6,635	-
[2036]	25/11/05	143,550	148,300	142,050	147,550	-1,300	-0.87	16,617	-
[2036]	25/11/04	154,400	154,400	147,550	148,850	-5,550	-3.59	14,068	-
[2036]	25/10/31	154,350	155,300	151,000	154,400	+8,450	+5.79	20,712	-
[2036]	25/10/30	146,650	147,450	142,850	145,950	+500	+0.34	16,746	-
[2036]	25/10/29	142,100	147,600	141,750	145,450	+4,550	+3.23	25,762	-
[2036]	25/10/28	147,000	148,500	140,350	140,900	-14,000	-9.04	45,906	-
[2036]	25/10/27	154,250	157,900	152,600	154,900	-1,350	-0.86	25,015	-
[2036]	25/10/24	158,100	163,100	156,250	156,250	+100	+0.06	29,786	-
[2036]	25/10/23	154,700	157,100	152,400	156,150	-2,550	-1.61	37,775	-
[2036]	25/10/22	147,100	160,700	147,050	158,700	-15,850	-9.08	78,864	-
[2036]	25/10/21	182,900	183,000	172,100	174,550	+7,650	+4.58	44,142	-
[2036]	25/10/20	175,600	182,500	162,450	166,900	-22,600	-11.93	84,966	-
[2036]	25/10/17	183,450	189,500	180,150	189,500	+15,800	+9.10	62,255	-
[2036]	25/10/16	172,150	174,350	171,000	173,700	+4,800	+2.84	47,587	-
[2036]	25/10/15	167,600	169,000	167,000	168,900	+5,800	+3.56	37,653	-
[2036]	25/10/14	164,900	169,000	162,350	163,100	+8,850	+5.74	58,196	-
[2036]	25/10/10	155,300	157,750	147,700	154,250	-4,400	-2.77	39,138	-
[2036]	25/10/09	157,050	159,350	155,050	158,650	+1,450	+0.92	40,305	-
[2036]	25/10/08	152,900	159,700	151,100	157,200	+9,500	+6.43	43,833	-
[2036]	25/10/07	146,550	147,950	146,000	147,700	+2,150	+1.48	26,098	-
[2036]	25/10/06	145,600	146,500	142,900	145,550	+4,050	+2.86	21,220	-
[2036]	25/10/03	142,850	142,850	139,800	141,500	-2,400	-1.67	18,640	-
[2036]	25/10/02	143,700	146,000	137,750	143,900	+400	+0.28	31,721	-
[2036]	25/10/01	142,000	147,650	141,000	143,500	+5,800	+4.21	46,118	-
[2036]	25/09/30	134,350	138,050	133,300	137,700	+5,150	+3.89	35,806	-
[2036]	25/09/29	132,850	133,000	129,850	132,550	+2,700	+2.08	27,128	-
[2036]	25/09/26	128,600	129,850	128,400	129,850	+2,250	+1.76	16,412	-
[2036]	25/09/25	126,900	127,700	126,100	127,600	+200	+0.16	14,446	-
[2036]	25/09/24	126,200	127,650	125,450	127,400	+5,550	+4.55	20,293	-
[2036]	25/09/22	121,400	121,850	120,200	121,850	+3,350	+2.83	14,558	-
[2036]	25/09/19	117,850	118,550	116,000	118,500	+450	+0.38	12,617	-
[2036]	25/09/18	120,150	120,150	117,900	118,050	-1,650	-1.38	11,767	-
[2036]	25/09/17	120,450	120,550	119,300	119,700	-850	-0.71	11,263	-
[2036]	25/09/16	120,050	120,700	119,500	120,550	+2,600	+2.20	15,211	-
[2036]	25/09/12	117,500	118,200	116,900	117,950	0	0.00	10,530	-
[2036]	25/09/11	117,550	117,950	117,000	117,950	+400	+0.34	14,585	-
[2036]	25/09/10	116,550	119,450	115,100	117,550	+600	+0.51	17,353	-
[2036]	25/09/09	115,300	117,250	115,000	116,950	+3,050	+2.68	14,753	-
[2036]	25/09/08	114,400	114,500	112,800	113,900	+2,500	+2.24	11,354	-
[2036]	25/09/05	110,800	111,850	110,600	111,400	+1,400	+1.27	6,199	-