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
[5036]	26/10/29	1,862	1,939	1,796	1,858	-23.0	-1.22	348,000	83,719,553,024
[5036]	26/10/28	1,880	1,906	1,856	1,881	-6.0	-0.32	121,400	84,755,914,752
[5036]	26/10/27	1,851	1,904	1,846	1,887	+18.0	+0.96	103,300	85,026,267,136
[5036]	26/10/26	1,937	1,941	1,853	1,869	-28.0	-1.48	128,400	84,215,201,792
[5036]	26/10/23	1,928	1,945	1,865	1,897	-31.0	-1.61	109,700	85,476,851,712
[5036]	26/10/22	1,895	1,958	1,893	1,928	+44.0	+2.34	151,600	86,873,686,016
[5036]	26/10/21	1,886	1,894	1,863	1,884	+34.0	+1.84	104,600	84,891,090,944
[5036]	26/10/20	1,855	1,872	1,809	1,850	-30.0	-1.60	217,400	83,359,080,448
[5036]	26/10/19	1,881	1,900	1,858	1,880	-2.0	-0.11	123,500	84,710,850,560
[5036]	26/10/16	1,769	1,897	1,769	1,882	+132.0	+7.54	291,500	84,800,970,752
[5036]	26/10/15	1,750	1,769	1,734	1,750	-5.0	-0.28	130,400	78,853,185,536
[5036]	26/10/14	1,690	1,758	1,681	1,755	+77.0	+4.59	145,000	79,078,481,920
[5036]	26/10/13	1,689	1,701	1,671	1,678	-11.0	-0.65	83,000	75,608,940,544
[5036]	26/10/09	1,610	1,695	1,609	1,689	+89.0	+5.56	188,700	76,104,589,312
[5036]	26/10/08	1,569	1,604	1,564	1,600	+9.0	+0.57	63,600	72,094,343,168
[5036]	26/10/07	1,564	1,595	1,563	1,591	+19.0	+1.21	53,700	71,688,814,592
[5036]	26/10/06	1,546	1,580	1,546	1,572	+37.0	+2.41	57,400	70,832,693,248
[5036]	26/10/05	1,550	1,569	1,511	1,535	-19.0	-1.22	61,400	69,165,506,560
[5036]	26/10/02	1,531	1,561	1,529	1,554	+3.0	+0.19	101,100	70,021,627,904
[5036]	26/10/01	1,532	1,554	1,526	1,551	+23.0	+1.51	58,500	69,886,451,712
[5036]	26/09/30	1,551	1,551	1,511	1,528	-26.0	-1.67	99,500	68,850,098,176
[5036]	26/09/29	1,556	1,578	1,540	1,554	-39.0	-2.45	175,800	70,021,627,904
[5036]	26/09/28	1,616	1,616	1,589	1,593	-20.0	-1.24	527,300	71,778,926,592
[5036]	26/09/25	1,607	1,622	1,584	1,613	+26.0	+1.64	212,100	72,680,112,128
[5036]	26/09/24	1,591	1,599	1,575	1,587	-6.0	-0.38	124,300	71,508,574,208
[5036]	26/09/18	1,571	1,599	1,555	1,593	+22.0	+1.40	116,200	71,778,926,592
[5036]	26/09/17	1,568	1,591	1,556	1,571	0	+0.00	91,300	70,787,629,056
[5036]	26/09/16	1,553	1,571	1,550	1,571	+20.0	+1.29	196,500	70,787,629,056
[5036]	26/09/15	1,546	1,551	1,530	1,551	+12.0	+0.78	62,000	69,886,451,712
[5036]	26/09/14	1,506	1,540	1,505	1,539	+33.0	+2.19	107,700	69,345,746,944
[5036]	26/09/11	1,477	1,517	1,471	1,506	+19.0	+1.28	112,500	67,858,800,640
[5036]	26/09/10	1,462	1,487	1,456	1,487	+20.0	+1.36	116,000	67,002,679,296
[5036]	26/09/09	1,496	1,496	1,461	1,467	-38.0	-2.52	125,100	66,101,501,952
[5036]	26/09/08	1,501	1,528	1,496	1,505	-6.0	-0.40	154,800	67,813,740,544
[5036]	26/09/07	1,536	1,538	1,506	1,511	-35.0	-2.26	141,600	68,084,092,928
[5036]	26/09/04	1,571	1,584	1,543	1,546	-26.0	-1.65	89,000	69,661,155,328
[5036]	26/09/03	1,629	1,630	1,571	1,572	-44.0	-2.72	98,600	70,832,693,248
[5036]	26/09/02	1,620	1,634	1,598	1,616	-24.0	-1.46	101,100	72,815,288,320
[5036]	26/09/01	1,643	1,657	1,631	1,640	-17.0	-1.03	54,400	73,896,697,856
[5036]	26/08/31	1,638	1,682	1,628	1,657	+17.0	+1.04	128,400	74,662,707,200
[5036]	26/08/28	1,600	1,657	1,598	1,640	+39.0	+2.44	104,500	73,896,697,856
[5036]	26/08/27	1,610	1,626	1,582	1,601	+6.0	+0.38	73,000	72,139,399,168
[5036]	26/08/26	1,585	1,608	1,582	1,595	+13.0	+0.82	78,000	71,869,046,784
[5036]	26/08/25	1,633	1,633	1,576	1,582	-54.0	-3.30	101,800	71,283,277,824
[5036]	26/08/24	1,643	1,657	1,603	1,636	-5.0	-0.30	100,400	73,716,465,664
[5036]	26/08/21	1,614	1,655	1,614	1,641	+12.0	+0.74	113,900	73,941,762,048
[5036]	26/08/20	1,546	1,631	1,543	1,629	+83.0	+5.37	108,600	73,401,049,088
[5036]	26/08/19	1,571	1,571	1,536	1,546	-25.0	-1.59	78,800	69,661,155,328
[5036]	26/08/18	1,582	1,608	1,561	1,571	-4.0	-0.25	83,200	70,787,629,056
[5036]	26/08/17	1,592	1,608	1,575	1,575	-37.0	-2.30	146,300	70,967,869,440
[5036]	26/08/14	1,562	1,617	1,530	1,612	-30.0	-1.83	325,300	72,635,047,936
[5036]	26/08/13	1,611	1,661	1,593	1,642	+11.0	+0.67	218,000	73,986,818,048
[5036]	26/08/12	1,608	1,631	1,601	1,631	+33.0	+2.07	118,700	73,491,169,280
[5036]	26/08/10	1,638	1,638	1,595	1,598	-18.0	-1.11	65,400	72,004,222,976
[5036]	26/08/07	1,610	1,639	1,610	1,616	+9.0	+0.56	50,000	72,815,288,320
[5036]	26/08/06	1,601	1,622	1,593	1,607	+6.0	+0.37	58,700	72,409,751,552
[5036]	26/08/05	1,578	1,606	1,573	1,601	+36.0	+2.30	48,600	72,139,399,168
[5036]	26/08/04	1,577	1,587	1,564	1,565	-7.0	-0.45	46,100	70,517,276,672
[5036]	26/08/03	1,600	1,601	1,540	1,572	-28.0	-1.75	74,900	70,832,693,248
[5036]	26/07/31	1,604	1,628	1,574	1,600	+1.0	+0.06	72,900	72,094,343,168
[5036]	26/07/30	1,555	1,612	1,555	1,599	+13.0	+0.82	80,000	72,049,287,168
[5036]	26/07/29	1,557	1,599	1,544	1,586	+29.0	+1.86	82,400	71,463,518,208
[5036]	26/07/28	1,561	1,575	1,538	1,557	-3.0	-0.19	44,100	70,156,804,096
[5036]	26/07/27	1,541	1,578	1,536	1,560	+29.0	+1.89	91,100	70,291,980,288
[5036]	26/07/24	1,512	1,537	1,492	1,531	+6.0	+0.39	71,000	68,985,274,368
[5036]	26/07/23	1,582	1,582	1,512	1,525	-42.0	-2.68	82,000	68,714,921,984
[5036]	26/07/22	1,597	1,597	1,554	1,567	+7.0	+0.45	45,300	70,607,396,864
[5036]	26/07/21	1,557	1,579	1,550	1,560	+3.0	+0.19	43,500	70,291,980,288
[5036]	26/07/17	1,564	1,580	1,548	1,557	-7	-0.45	74,000	-
[5036]	26/07/16	1,597	1,605	1,563	1,564	-30	-1.88	34,000	-
[5036]	26/07/15	1,559	1,604	1,552	1,594	+35	+2.25	39,500	-
[5036]	26/07/14	1,571	1,579	1,559	1,559	+9	+0.58	25,500	-
[5036]	26/07/13	1,570	1,571	1,548	1,550	-13	-0.83	42,500	-
[5036]	26/07/10	1,572	1,584	1,549	1,563	-4	-0.26	45,800	-
[5036]	26/07/09	1,558	1,575	1,550	1,567	-4	-0.25	63,700	-
[5036]	26/07/08	1,585	1,585	1,550	1,571	-6	-0.38	59,600	-
[5036]	26/07/07	1,570	1,612	1,570	1,577	+12	+0.77	52,600	-
[5036]	26/07/06	1,616	1,616	1,550	1,565	-53	-3.28	107,200	-
[5036]	26/07/03	1,556	1,626	1,551	1,618	+101	+6.66	278,500	-
[5036]	26/07/02	1,457	1,550	1,454	1,517	+90	+6.31	187,700	-
[5036]	26/07/01	1,430	1,438	1,416	1,427	-3	-0.21	55,300	-
[5036]	26/06/30	1,434	1,442	1,407	1,430	-20	-1.38	88,400	-
[5036]	26/06/29	1,422	1,457	1,412	1,450	+76	+5.53	138,200	-
[5036]	26/06/26	1,398	1,400	1,372	1,374	-14	-1.01	117,200	-
[5036]	26/06/25	1,430	1,430	1,380	1,388	-32	-2.25	152,600	-
[5036]	26/06/24	1,451	1,457	1,408	1,420	-12	-0.84	103,500	-
[5036]	26/06/23	1,444	1,470	1,424	1,432	-12	-0.83	103,300	-
[5036]	26/06/22	1,456	1,482	1,442	1,444	-2	-0.14	71,900	-
[5036]	26/06/19	1,470	1,470	1,428	1,446	-9	-0.62	119,200	-
[5036]	26/06/18	1,445	1,471	1,445	1,455	+10	+0.69	55,200	-
[5036]	26/06/17	1,496	1,505	1,445	1,445	-21	-1.43	120,100	-
[5036]	26/06/16	1,507	1,507	1,461	1,466	-41	-2.72	105,700	-
[5036]	26/06/15	1,510	1,542	1,506	1,507	0	0.00	65,700	-
[5036]	26/06/12	1,529	1,529	1,505	1,507	-14	-0.92	56,300	-
[5036]	26/06/11	1,559	1,559	1,519	1,521	-30	-1.93	82,600	-
[5036]	26/06/10	1,565	1,575	1,527	1,551	-11	-0.70	68,200	-
[5036]	26/06/09	1,614	1,617	1,560	1,562	-50	-3.10	76,800	-
[5036]	26/06/08	1,679	1,683	1,600	1,612	-68	-4.05	75,500	-
[5036]	26/06/05	1,667	1,685	1,659	1,680	+29	+1.76	76,500	-
[5036]	26/06/04	1,667	1,678	1,644	1,651	-29	-1.73	47,500	-
[5036]	26/06/03	1,712	1,718	1,643	1,680	-27	-1.58	101,800	-
[5036]	26/06/02	1,679	1,720	1,671	1,707	+28	+1.67	97,700	-
[5036]	26/06/01	1,680	1,708	1,673	1,679	0	0.00	86,900	-
[5036]	26/05/29	1,699	1,759	1,679	1,679	-29	-1.70	87,600	-
[5036]	26/05/28	1,701	1,712	1,657	1,708	+2	+0.12	120,800	-
[5036]	26/05/27	1,728	1,738	1,695	1,706	-33	-1.90	91,200	-
[5036]	26/05/26	1,769	1,769	1,722	1,739	-36	-2.03	104,400	-
[5036]	26/05/25	1,850	1,850	1,748	1,775	-70	-3.79	109,600	-
[5036]	26/05/22	1,860	1,870	1,802	1,845	-17.0	-0.91	79,200	-
[5036]	26/05/21	1,891	1,924	1,860	1,862	+11.0	+0.59	155,900	-
[5036]	26/05/20	1,833	1,864	1,807	1,851	+27.0	+1.48	190,200	-
[5036]	26/05/19	1,768	1,840	1,768	1,824	+72.0	+4.11	202,100	-
[5036]	26/05/18	1,755	1,764	1,715	1,752	+18.0	+1.04	161,000	-
[5036]	26/05/15	1,730	1,773	1,715	1,734	+20.0	+1.17	215,600	-
[5036]	26/05/14	1,653	1,748	1,628	1,714	+53.0	+3.19	347,200	-
[5036]	26/05/13	1,492	1,670	1,489	1,661	+289.0	+21.06	669,400	-
[5036]	26/05/12	1,404	1,416	1,366	1,372	-34.0	-2.42	155,500	-
[5036]	26/05/11	1,419	1,428	1,402	1,406	-13.0	-0.92	71,400	-
[5036]	26/05/08	1,401	1,440	1,398	1,419	+18.0	+1.28	121,900	-
[5036]	26/05/07	1,426	1,433	1,395	1,401	-19.0	-1.34	110,100	-
[5036]	26/05/01	1,419	1,431	1,403	1,420	-5.0	-0.35	69,500	-
[5036]	26/04/30	1,406	1,435	1,397	1,425	+8.0	+0.56	183,000	-
[5036]	26/04/28	1,459	1,459	1,417	1,417	+3.0	+0.21	836,100	-
[5036]	26/04/27	1,413	1,426	1,405	1,414	+2	+0.14	157,100	-
[5036]	26/04/24	1,427	1,429	1,403	1,412	-15	-1.05	95,700	-
[5036]	26/04/23	1,456	1,461	1,406	1,427	-28	-1.92	100,200	-
[5036]	26/04/22	1,456	1,466	1,434	1,455	-1	-0.07	87,000	-
[5036]	26/04/21	1,473	1,491	1,454	1,456	-22	-1.49	73,500	-
[5036]	26/04/20	1,467	1,478	1,446	1,478	+5	+0.34	82,600	-
[5036]	26/04/17	1,477	1,497	1,473	1,473	-3	-0.20	54,500	-
[5036]	26/04/16	1,483	1,510	1,470	1,476	-4	-0.27	91,000	-
[5036]	26/04/15	1,471	1,487	1,445	1,480	+35	+2.42	84,900	-
[5036]	26/04/14	1,476	1,476	1,441	1,445	+29	+2.05	104,100	-
[5036]	26/04/13	1,445	1,453	1,411	1,416	-34	-2.34	169,200	-
[5036]	26/04/10	1,522	1,537	1,450	1,450	-71	-4.67	233,700	-
[5036]	26/04/09	1,548	1,556	1,520	1,521	-65	-4.10	139,600	-
[5036]	26/04/08	1,638	1,648	1,566	1,586	-12	-0.75	235,000	-
[5036]	26/04/07	1,573	1,603	1,570	1,598	+19	+1.20	82,200	-
[5036]	26/04/06	1,552	1,580	1,538	1,579	+34	+2.20	99,200	-
[5036]	26/04/03	1,519	1,551	1,517	1,545	+38	+2.52	75,400	-
[5036]	26/04/02	1,535	1,549	1,495	1,507	-12	-0.79	63,600	-
[5036]	26/04/01	1,518	1,519	1,501	1,519	+56	+3.83	45,000	-
[5036]	26/03/31	1,462	1,494	1,455	1,463	-3	-0.20	83,900	-
[5036]	26/03/30	1,475	1,477	1,450	1,466	-95	-6.09	209,000	-
[5036]	26/03/27	1,543	1,563	1,536	1,561	+18	+1.17	332,800	-
[5036]	26/03/26	1,557	1,571	1,533	1,543	-16	-1.03	150,200	-
[5036]	26/03/25	1,542	1,575	1,534	1,559	+25	+1.63	133,500	-
[5036]	26/03/24	1,532	1,545	1,514	1,534	+38	+2.54	63,000	-
[5036]	26/03/23	1,516	1,530	1,480	1,496	-60	-3.86	126,300	-
[5036]	26/03/19	1,574	1,582	1,550	1,556	-48	-2.99	190,100	-
[5036]	26/03/18	1,585	1,604	1,573	1,604	+20	+1.26	114,400	-
[5036]	26/03/17	1,622	1,622	1,572	1,584	-7	-0.44	50,700	-
[5036]	26/03/16	1,584	1,610	1,572	1,591	0	0.00	120,000	-
[5036]	26/03/13	1,570	1,599	1,570	1,591	-1	-0.06	55,600	-
[5036]	26/03/12	1,625	1,625	1,580	1,592	-49	-2.99	82,300	-
[5036]	26/03/11	1,605	1,649	1,599	1,641	+38	+2.37	89,500	-
[5036]	26/03/10	1,573	1,607	1,572	1,603	+44	+2.82	104,000	-
[5036]	26/03/09	1,520	1,571	1,511	1,559	-30	-1.89	139,800	-
[5036]	26/03/06	1,572	1,595	1,560	1,589	+17	+1.08	76,300	-
[5036]	26/03/05	1,574	1,590	1,565	1,572	+46	+3.01	116,000	-
[5036]	26/03/04	1,552	1,583	1,513	1,526	-66	-4.15	131,800	-
[5036]	26/03/03	1,610	1,638	1,587	1,592	-18	-1.12	156,800	-
[5036]	26/03/02	1,610	1,630	1,576	1,610	-40	-2.42	100,700	-
[5036]	26/02/27	1,610	1,650	1,607	1,650	+53	+3.32	143,000	-
[5036]	26/02/26	1,550	1,603	1,550	1,597	+51	+3.30	133,200	-
[5036]	26/02/25	1,519	1,557	1,515	1,546	+57	+3.83	198,100	-
[5036]	26/02/24	1,528	1,533	1,477	1,489	-59	-3.81	229,800	-
[5036]	26/02/20	1,553	1,556	1,528	1,548	-5	-0.32	176,600	-
[5036]	26/02/19	1,550	1,562	1,535	1,553	+16	+1.04	102,000	-
[5036]	26/02/18	1,538	1,548	1,527	1,537	-6	-0.39	59,000	-
[5036]	26/02/17	1,545	1,577	1,530	1,543	+11	+0.72	88,000	-
[5036]	26/02/16	1,501	1,534	1,485	1,532	+25	+1.66	130,900	-
[5036]	26/02/13	1,555	1,562	1,494	1,507	-47	-3.02	286,700	-
[5036]	26/02/12	1,586	1,601	1,554	1,554	-32	-2.02	157,500	-
[5036]	26/02/10	1,555	1,600	1,521	1,586	+41	+2.65	143,900	-
[5036]	26/02/09	1,590	1,590	1,527	1,545	-25	-1.59	160,800	-
[5036]	26/02/06	1,604	1,608	1,553	1,570	-63	-3.86	170,000	-
[5036]	26/02/05	1,639	1,649	1,591	1,633	-16	-0.97	201,300	-
[5036]	26/02/04	1,747	1,747	1,609	1,649	-98	-5.61	283,700	-
[5036]	26/02/03	1,787	1,793	1,722	1,747	-42	-2.35	227,900	-
[5036]	26/02/02	1,824	1,824	1,784	1,789	-42	-2.29	124,400	-
[5036]	26/01/30	1,811	1,843	1,811	1,831	+15	+0.83	115,300	-
[5036]	26/01/29	1,805	1,829	1,774	1,816	+11	+0.61	159,000	-
[5036]	26/01/28	1,861	1,866	1,796	1,805	-75	-3.99	201,600	-
[5036]	26/01/27	1,846	1,880	1,843	1,880	+34	+1.84	146,100	-
[5036]	26/01/26	1,883	1,887	1,836	1,846	-44	-2.33	215,700	-
[5036]	26/01/23	1,848	1,896	1,847	1,890	+52	+2.83	139,200	-
[5036]	26/01/22	1,834	1,848	1,818	1,838	+20	+1.10	119,600	-
[5036]	26/01/21	1,798	1,835	1,781	1,818	+5	+0.28	157,800	-
[5036]	26/01/20	1,830	1,830	1,790	1,813	-4	-0.22	105,100	-
[5036]	26/01/19	1,820	1,835	1,807	1,817	-2	-0.11	130,000	-
[5036]	26/01/16	1,800	1,819	1,789	1,819	+34	+1.90	104,800	-
[5036]	26/01/15	1,774	1,805	1,774	1,785	+11	+0.62	117,900	-
[5036]	26/01/14	1,771	1,785	1,765	1,774	+3	+0.17	100,500	-
[5036]	26/01/13	1,794	1,794	1,755	1,771	+15	+0.85	142,500	-
[5036]	26/01/09	1,744	1,767	1,740	1,756	+17	+0.98	150,900	-
[5036]	26/01/08	1,702	1,751	1,702	1,739	+39	+2.29	167,700	-
[5036]	26/01/07	1,681	1,719	1,668	1,700	+22	+1.31	163,200	-
[5036]	26/01/06	1,661	1,699	1,661	1,678	+22	+1.33	136,600	-
[5036]	26/01/05	1,652	1,667	1,646	1,656	+4	+0.24	129,400	-
[5036]	25/12/30	1,688	1,696	1,652	1,652	-36	-2.13	94,700	-
[5036]	25/12/29	1,662	1,693	1,657	1,688	+26	+1.56	114,000	-
[5036]	25/12/26	1,650	1,667	1,642	1,662	+18	+1.09	67,100	-
[5036]	25/12/25	1,667	1,667	1,625	1,644	-12	-0.72	100,800	-
[5036]	25/12/24	1,698	1,702	1,631	1,656	-47	-2.76	147,400	-
[5036]	25/12/23	1,642	1,712	1,642	1,703	+61	+3.71	167,800	-
[5036]	25/12/22	1,666	1,671	1,642	1,642	-9	-0.55	100,100	-
[5036]	25/12/19	1,629	1,660	1,629	1,651	+24	+1.48	141,500	-
[5036]	25/12/18	1,620	1,636	1,615	1,627	+3	+0.18	84,300	-
[5036]	25/12/17	1,615	1,635	1,611	1,624	+9	+0.56	82,700	-
[5036]	25/12/16	1,632	1,638	1,615	1,615	-17	-1.04	97,000	-
[5036]	25/12/15	1,610	1,644	1,608	1,632	+16	+0.99	114,600	-
[5036]	25/12/12	1,635	1,641	1,604	1,616	-5	-0.31	107,500	-
[5036]	25/12/11	1,660	1,660	1,610	1,621	-16	-0.98	136,100	-
[5036]	25/12/10	1,617	1,648	1,617	1,637	+21	+1.30	147,400	-
[5036]	25/12/09	1,667	1,689	1,610	1,616	-51	-3.06	189,200	-
[5036]	25/12/08	1,595	1,672	1,587	1,667	+85	+5.37	337,600	-
[5036]	25/12/05	1,607	1,613	1,569	1,582	-27	-1.68	143,400	-
[5036]	25/12/04	1,550	1,610	1,550	1,609	+59	+3.81	272,800	-
[5036]	25/12/03	1,541	1,555	1,530	1,550	+14	+0.91	186,300	-
[5036]	25/12/02	1,524	1,550	1,524	1,536	+25	+1.65	207,500	-
[5036]	25/12/01	1,510	1,544	1,503	1,511	-5	-0.33	154,500	-
[5036]	25/11/28	1,500	1,530	1,496	1,516	+16	+1.07	160,000	-
[5036]	25/11/27	1,450	1,500	1,450	1,500	+50	+3.45	174,500	-
[5036]	25/11/26	1,458	1,467	1,443	1,450	-11	-0.75	128,500	-
[5036]	25/11/25	1,453	1,472	1,424	1,461	+74	+5.34	372,500	-
[5036]	25/11/21	1,362	1,393	1,361	1,387	+16	+1.17	112,900	-
[5036]	25/11/20	1,375	1,389	1,365	1,371	0	0.00	99,900	-
[5036]	25/11/19	1,371	1,389	1,356	1,371	-12	-0.87	113,300	-
[5036]	25/11/18	1,403	1,410	1,377	1,383	-27	-1.91	183,300	-
[5036]	25/11/17	1,426	1,435	1,408	1,410	-11	-0.77	113,600	-
[5036]	25/11/14	1,410	1,429	1,409	1,421	+10	+0.71	136,800	-
[5036]	25/11/13	1,450	1,455	1,399	1,411	-61	-4.14	351,200	-
[5036]	25/11/12	1,490	1,521	1,433	1,472	-98	-6.24	595,400	-
[5036]	25/11/11	1,527	1,577	1,509	1,570	+59	+3.90	357,700	-
[5036]	25/11/10	1,475	1,524	1,475	1,511	+66	+4.57	222,500	-
[5036]	25/11/07	1,433	1,454	1,430	1,445	-18	-1.23	68,700	-
[5036]	25/11/06	1,450	1,465	1,439	1,463	+28	+1.95	118,300	-
[5036]	25/11/05	1,444	1,444	1,398	1,435	-3	-0.21	158,500	-
[5036]	25/11/04	1,467	1,476	1,436	1,438	-43	-2.90	172,600	-
[5036]	25/10/31	1,469	1,504	1,468	1,481	-3	-0.20	157,800	-
[5036]	25/10/30	1,451	1,490	1,450	1,484	+36	+2.49	1,110,100	-
[5036]	25/10/29	1,481	1,491	1,445	1,448	-33	-2.23	193,200	-
[5036]	25/10/28	1,530	1,530	1,481	1,481	-41	-2.69	114,500	-
[5036]	25/10/27	1,518	1,543	1,509	1,522	+14	+0.93	139,800	-
[5036]	25/10/24	1,510	1,521	1,498	1,508	0	0.00	85,300	-
[5036]	25/10/23	1,511	1,522	1,499	1,508	-11	-0.72	83,900	-
[5036]	25/10/22	1,522	1,535	1,514	1,519	+2	+0.13	104,200	-
[5036]	25/10/21	1,544	1,549	1,517	1,517	-27	-1.75	139,200	-
[5036]	25/10/20	1,505	1,553	1,496	1,544	+85	+5.83	371,500	-
[5036]	25/10/17	1,469	1,495	1,450	1,459	-24	-1.62	118,200	-
[5036]	25/10/16	1,499	1,504	1,475	1,483	-2	-0.13	107,300	-
[5036]	25/10/15	1,466	1,499	1,464	1,485	+29	+1.99	125,400	-
[5036]	25/10/14	1,489	1,499	1,447	1,456	-40	-2.67	148,600	-
[5036]	25/10/10	1,512	1,519	1,495	1,496	-16	-1.06	82,500	-
[5036]	25/10/09	1,533	1,539	1,502	1,512	+27	+1.82	187,500	-
[5036]	25/10/08	1,497	1,510	1,483	1,485	+15	+1.02	135,100	-
[5036]	25/10/07	1,491	1,492	1,454	1,470	+9	+0.62	124,700	-
[5036]	25/10/06	1,471	1,492	1,424	1,461	-3	-0.20	305,500	-
[5036]	25/10/03	1,466	1,504	1,460	1,464	+9	+0.62	105,800	-
[5036]	25/10/02	1,444	1,467	1,441	1,455	+14	+0.97	147,200	-
[5036]	25/10/01	1,503	1,507	1,441	1,441	-89	-5.82	270,500	-
[5036]	25/09/30	1,532	1,540	1,516	1,530	-21	-1.35	127,400	-
[5036]	25/09/29	1,525	1,566	1,520	1,551	+2	+0.13	166,000	-
[5036]	25/09/26	1,552	1,575	1,547	1,549	-1	-0.06	377,700	-
[5036]	25/09/25	1,527	1,559	1,523	1,550	+22	+1.44	169,500	-
[5036]	25/09/24	1,560	1,565	1,511	1,528	-32	-2.05	190,300	-
[5036]	25/09/22	1,568	1,583	1,555	1,560	-3	-0.19	208,700	-
[5036]	25/09/19	1,560	1,581	1,527	1,563	-11	-0.70	220,400	-
[5036]	25/09/18	1,569	1,574	1,538	1,574	+2	+0.13	151,800	-
[5036]	25/09/17	1,582	1,582	1,553	1,572	+5	+0.32	102,700	-
[5036]	25/09/16	1,565	1,582	1,541	1,567	+18	+1.16	169,000	-
[5036]	25/09/12	1,560	1,560	1,529	1,549	+2	+0.13	127,300	-
[5036]	25/09/11	1,570	1,573	1,542	1,547	-13	-0.83	98,500	-
[5036]	25/09/10	1,576	1,580	1,547	1,560	-12	-0.76	100,100	-
[5036]	25/09/09	1,564	1,576	1,552	1,572	+22	+1.42	245,200	-
[5036]	25/09/08	1,542	1,560	1,538	1,550	+25	+1.64	314,000	-
[5036]	25/09/05	1,520	1,528	1,507	1,525	+12	+0.79	254,900	-