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
[5136]	26/10/29	2,539	2,595	2,482	2,554	-7.0	-0.27	45,200	15,164,352,512
[5136]	26/10/28	2,519	2,581	2,514	2,561	+42.0	+1.67	50,700	15,205,914,624
[5136]	26/10/27	2,521	2,550	2,486	2,519	+41.0	+1.65	47,400	14,956,539,904
[5136]	26/10/26	2,577	2,582	2,410	2,478	-147.0	-5.60	109,400	14,713,102,336
[5136]	26/10/23	2,550	2,632	2,481	2,625	+28.0	+1.08	94,800	15,585,913,856
[5136]	26/10/22	2,705	2,800	2,575	2,597	-106.0	-3.92	93,600	15,419,664,384
[5136]	26/10/21	2,650	2,723	2,563	2,703	+81.0	+3.09	64,800	16,049,038,336
[5136]	26/10/20	2,708	2,709	2,617	2,622	-72.0	-2.67	37,100	15,568,101,376
[5136]	26/10/19	2,688	2,708	2,614	2,694	-44.0	-1.61	40,600	15,995,600,896
[5136]	26/10/16	2,700	2,805	2,676	2,738	+117.0	+4.46	73,000	16,256,849,920
[5136]	26/10/15	2,571	2,666	2,551	2,621	-50.0	-1.87	84,800	15,562,164,224
[5136]	26/10/14	2,641	2,674	2,537	2,671	+56.0	+2.14	89,800	15,859,038,208
[5136]	26/10/13	2,670	2,753	2,609	2,615	-57.0	-2.13	98,600	15,526,539,264
[5136]	26/10/09	2,493	2,701	2,477	2,672	+146.0	+5.78	123,500	15,864,976,384
[5136]	26/10/08	2,550	2,577	2,504	2,526	-51.0	-1.98	44,200	14,998,102,016
[5136]	26/10/07	2,564	2,629	2,541	2,577	+31.0	+1.22	81,600	15,300,914,176
[5136]	26/10/06	2,500	2,619	2,487	2,546	+81.0	+3.29	96,100	15,116,852,224
[5136]	26/10/05	2,444	2,499	2,443	2,465	+71.0	+2.97	81,800	14,635,915,264
[5136]	26/10/02	2,490	2,499	2,331	2,394	-120.0	-4.77	108,200	14,214,353,920
[5136]	26/10/01	2,531	2,560	2,492	2,514	+4.0	+0.16	80,900	14,926,852,096
[5136]	26/09/30	2,400	2,546	2,355	2,510	+65.0	+2.66	104,400	14,903,102,464
[5136]	26/09/29	2,370	2,479	2,350	2,445	+55.0	+2.30	81,600	14,517,165,056
[5136]	26/09/28	2,400	2,428	2,364	2,390	-20.0	-0.83	46,300	14,190,603,264
[5136]	26/09/25	2,355	2,446	2,338	2,410	+85.0	+3.66	122,600	14,309,353,472
[5136]	26/09/24	2,335	2,350	2,267	2,325	-11.0	-0.47	110,000	13,804,666,880
[5136]	26/09/18	2,271	2,357	2,235	2,336	+61.0	+2.68	110,600	13,869,978,624
[5136]	26/09/17	2,314	2,314	2,246	2,275	-40.0	-1.73	79,700	13,507,791,872
[5136]	26/09/16	2,300	2,320	2,210	2,315	+25.0	+1.09	141,300	13,745,291,264
[5136]	26/09/15	2,208	2,379	2,208	2,290	+277.0	+13.76	457,200	13,596,854,272
[5136]	26/09/14	2,000	2,063	1,994	2,013	-12.0	-0.59	108,000	11,952,168,960
[5136]	26/09/11	1,927	2,033	1,915	2,025	+58.0	+2.95	45,500	12,023,418,880
[5136]	26/09/10	1,927	2,000	1,927	1,967	+23.0	+1.18	17,800	11,679,044,608
[5136]	26/09/09	2,001	2,001	1,944	1,944	-57.0	-2.85	19,000	11,542,482,944
[5136]	26/09/08	1,973	2,007	1,926	2,001	+3.0	+0.15	33,200	11,880,919,040
[5136]	26/09/07	2,000	2,030	1,972	1,998	+1.0	+0.05	19,200	11,863,106,560
[5136]	26/09/04	1,972	2,033	1,972	1,997	+25.0	+1.27	25,300	11,857,169,408
[5136]	26/09/03	1,920	1,991	1,916	1,972	+35.0	+1.81	24,300	11,708,732,416
[5136]	26/09/02	1,992	1,992	1,916	1,937	-91.0	-4.49	52,100	11,500,919,808
[5136]	26/09/01	2,041	2,053	2,001	2,028	-30.0	-1.46	25,500	12,041,231,360
[5136]	26/08/31	2,020	2,100	1,994	2,058	+30.0	+1.48	51,900	12,219,356,160
[5136]	26/08/28	1,945	2,041	1,945	2,028	+106.0	+5.52	73,800	12,041,231,360
[5136]	26/08/27	1,911	1,939	1,907	1,922	+17.0	+0.89	9,700	11,411,857,408
[5136]	26/08/26	1,912	1,946	1,902	1,905	-21.0	-1.09	8,700	11,310,920,704
[5136]	26/08/25	1,946	1,946	1,910	1,926	-4.0	-0.21	15,800	11,435,608,064
[5136]	26/08/24	1,987	1,991	1,921	1,930	-57.0	-2.87	12,900	11,459,357,696
[5136]	26/08/21	1,921	1,990	1,893	1,987	-3.0	-0.15	22,200	11,797,794,816
[5136]	26/08/20	1,856	1,999	1,856	1,990	+143.0	+7.74	51,700	11,815,607,296
[5136]	26/08/19	1,856	1,890	1,811	1,847	-49.0	-2.58	19,300	10,966,545,408
[5136]	26/08/18	1,890	1,918	1,871	1,896	0	+0.00	27,800	11,257,483,264
[5136]	26/08/17	1,790	1,896	1,776	1,896	+108.0	+6.04	66,400	11,257,483,264
[5136]	26/08/14	1,793	1,825	1,782	1,788	0	+0.00	26,600	10,616,233,984
[5136]	26/08/13	1,804	1,810	1,775	1,788	+11.0	+0.62	11,100	10,616,233,984
[5136]	26/08/12	1,805	1,827	1,765	1,777	-32.0	-1.77	16,400	10,550,921,216
[5136]	26/08/10	1,788	1,847	1,778	1,809	+31.0	+1.74	22,100	10,740,921,344
[5136]	26/08/07	1,770	1,791	1,754	1,778	+15.0	+0.85	13,100	10,556,859,392
[5136]	26/08/06	1,790	1,790	1,758	1,763	+12.0	+0.69	6,800	10,467,796,992
[5136]	26/08/05	1,770	1,805	1,750	1,751	+1.0	+0.06	10,900	10,396,547,072
[5136]	26/08/04	1,767	1,804	1,725	1,750	-17.0	-0.96	11,700	10,390,608,896
[5136]	26/08/03	1,774	1,779	1,710	1,767	-7.0	-0.39	18,900	10,491,546,624
[5136]	26/07/31	1,710	1,792	1,685	1,774	+58.0	+3.38	34,900	10,533,108,736
[5136]	26/07/30	1,702	1,735	1,680	1,716	-26.0	-1.49	22,200	10,188,734,464
[5136]	26/07/29	1,728	1,761	1,699	1,742	+14.0	+0.81	38,000	10,343,109,632
[5136]	26/07/28	1,726	1,770	1,703	1,728	-38.0	-2.15	39,400	10,259,984,384
[5136]	26/07/27	1,681	1,785	1,669	1,766	+120.0	+7.29	31,600	10,485,609,472
[5136]	26/07/24	1,700	1,700	1,642	1,646	-80.0	-4.63	51,500	9,773,110,272
[5136]	26/07/23	1,733	1,754	1,720	1,726	-26.0	-1.48	32,400	10,248,109,056
[5136]	26/07/22	1,786	1,787	1,725	1,752	-19.0	-1.07	37,200	10,402,484,224
[5136]	26/07/21	1,801	1,801	1,760	1,771	+10.0	+0.57	22,300	10,515,296,256
[5136]	26/07/17	1,818	1,850	1,721	1,761	-79	-4.29	54,800	-
[5136]	26/07/16	1,878	1,910	1,840	1,840	-78	-4.07	23,300	-
[5136]	26/07/15	1,871	1,934	1,840	1,918	+50	+2.68	20,800	-
[5136]	26/07/14	1,855	1,915	1,853	1,868	+2	+0.11	32,200	-
[5136]	26/07/13	1,909	1,909	1,813	1,866	-58	-3.01	42,000	-
[5136]	26/07/10	1,906	2,000	1,891	1,924	+48	+2.56	17,000	-
[5136]	26/07/09	1,855	1,904	1,823	1,876	-12	-0.64	30,400	-
[5136]	26/07/08	1,907	1,949	1,875	1,888	-59	-3.03	32,500	-
[5136]	26/07/07	2,030	2,042	1,923	1,947	-83	-4.09	42,500	-
[5136]	26/07/06	1,979	2,058	1,979	2,030	+69	+3.52	106,700	-
[5136]	26/07/03	1,900	1,969	1,892	1,961	+54	+2.83	63,600	-
[5136]	26/07/02	1,738	1,911	1,730	1,907	+169	+9.72	92,400	-
[5136]	26/07/01	1,747	1,770	1,723	1,738	-22	-1.25	22,400	-
[5136]	26/06/30	1,767	1,771	1,710	1,760	-12	-0.68	44,300	-
[5136]	26/06/29	1,675	1,785	1,650	1,772	+119	+7.20	99,000	-
[5136]	26/06/26	1,778	1,778	1,620	1,653	-132	-7.39	90,100	-
[5136]	26/06/25	1,738	1,793	1,701	1,785	+29	+1.65	43,600	-
[5136]	26/06/24	1,805	1,858	1,754	1,756	-9	-0.51	66,100	-
[5136]	26/06/23	1,800	1,828	1,744	1,765	-75	-4.08	147,300	-
[5136]	26/06/22	1,732	1,859	1,723	1,840	+148	+8.75	142,500	-
[5136]	26/06/19	1,723	1,740	1,656	1,692	-31	-1.80	107,100	-
[5136]	26/06/18	1,586	1,761	1,535	1,723	+137	+8.64	202,900	-
[5136]	26/06/17	1,443	1,626	1,415	1,586	+168	+11.85	260,200	-
[5136]	26/06/16	1,487	1,548	1,361	1,418	-39	-2.68	436,000	-
[5136]	26/06/15	1,418	1,475	1,409	1,457	+63	+4.52	208,500	-
[5136]	26/06/12	1,390	1,399	1,377	1,394	+4	+0.29	59,500	-
[5136]	26/06/11	1,405	1,418	1,376	1,390	-22	-1.56	62,300	-
[5136]	26/06/10	1,430	1,430	1,381	1,412	+12	+0.86	33,300	-
[5136]	26/06/09	1,430	1,448	1,396	1,400	0	0.00	33,700	-
[5136]	26/06/08	1,439	1,444	1,380	1,400	-56	-3.85	50,600	-
[5136]	26/06/05	1,450	1,481	1,430	1,456	-17	-1.15	32,800	-
[5136]	26/06/04	1,477	1,502	1,452	1,473	-3	-0.20	36,100	-
[5136]	26/06/03	1,489	1,495	1,457	1,476	-21	-1.40	31,900	-
[5136]	26/06/02	1,529	1,529	1,446	1,497	-22	-1.45	53,600	-
[5136]	26/06/01	1,485	1,523	1,447	1,519	+32	+2.15	60,300	-
[5136]	26/05/29	1,463	1,528	1,463	1,487	+34	+2.34	25,600	-
[5136]	26/05/28	1,497	1,501	1,439	1,453	-46	-3.07	35,800	-
[5136]	26/05/27	1,539	1,542	1,489	1,499	-40	-2.60	30,000	-
[5136]	26/05/26	1,611	1,611	1,539	1,539	-73	-4.53	21,100	-
[5136]	26/05/25	1,580	1,612	1,561	1,612	+40	+2.54	52,800	-
[5136]	26/05/22	1,540	1,578	1,536	1,572	+32.0	+2.08	30,400	-
[5136]	26/05/21	1,552	1,552	1,520	1,540	+25.0	+1.65	22,000	-
[5136]	26/05/20	1,520	1,522	1,482	1,515	-32.0	-2.07	32,700	-
[5136]	26/05/19	1,434	1,572	1,424	1,547	+123.0	+8.64	89,100	-
[5136]	26/05/18	1,431	1,448	1,404	1,424	+9.0	+0.64	37,000	-
[5136]	26/05/15	1,409	1,445	1,409	1,415	-5.0	-0.35	32,500	-
[5136]	26/05/14	1,427	1,432	1,394	1,420	-24.0	-1.66	26,900	-
[5136]	26/05/13	1,440	1,447	1,424	1,444	+4.0	+0.28	14,300	-
[5136]	26/05/12	1,462	1,462	1,430	1,440	-34.0	-2.31	19,000	-
[5136]	26/05/11	1,478	1,481	1,437	1,474	+3.0	+0.20	31,000	-
[5136]	26/05/08	1,423	1,485	1,422	1,471	+43.0	+3.01	45,500	-
[5136]	26/05/07	1,435	1,449	1,408	1,428	+23.0	+1.64	41,900	-
[5136]	26/05/01	1,366	1,418	1,360	1,405	+30.0	+2.18	45,200	-
[5136]	26/04/30	1,365	1,400	1,354	1,375	-13.0	-0.94	50,200	-
[5136]	26/04/28	1,358	1,390	1,353	1,388	+16.0	+1.17	35,200	-
[5136]	26/04/27	1,387	1,400	1,350	1,372	+1	+0.07	58,300	-
[5136]	26/04/24	1,382	1,392	1,343	1,371	-23	-1.65	61,300	-
[5136]	26/04/23	1,413	1,420	1,373	1,394	+2	+0.14	78,000	-
[5136]	26/04/22	1,458	1,472	1,389	1,392	-96	-6.45	121,100	-
[5136]	26/04/21	1,506	1,548	1,485	1,488	-22	-1.46	65,700	-
[5136]	26/04/20	1,560	1,560	1,500	1,510	-50	-3.21	47,300	-
[5136]	26/04/17	1,586	1,586	1,548	1,560	+5	+0.32	20,800	-
[5136]	26/04/16	1,540	1,602	1,540	1,555	+31	+2.03	51,900	-
[5136]	26/04/15	1,543	1,575	1,510	1,524	-16	-1.04	30,700	-
[5136]	26/04/14	1,569	1,595	1,540	1,540	-16	-1.03	42,000	-
[5136]	26/04/13	1,670	1,670	1,555	1,556	-117	-6.99	57,400	-
[5136]	26/04/10	1,675	1,698	1,645	1,673	+4	+0.24	37,400	-
[5136]	26/04/09	1,675	1,695	1,661	1,669	-7	-0.42	56,100	-
[5136]	26/04/08	1,604	1,676	1,599	1,676	+112	+7.16	87,500	-
[5136]	26/04/07	1,546	1,603	1,539	1,564	+2	+0.13	75,800	-
[5136]	26/04/06	1,554	1,589	1,553	1,562	-11	-0.70	32,600	-
[5136]	26/04/03	1,547	1,611	1,547	1,573	+30	+1.94	49,700	-
[5136]	26/04/02	1,575	1,622	1,521	1,543	-26	-1.66	56,700	-
[5136]	26/04/01	1,517	1,575	1,508	1,569	+101	+6.88	60,900	-
[5136]	26/03/31	1,496	1,523	1,467	1,468	-28	-1.87	74,300	-
[5136]	26/03/30	1,485	1,521	1,452	1,496	-69	-4.41	84,700	-
[5136]	26/03/27	1,530	1,587	1,522	1,565	+35	+2.29	58,300	-
[5136]	26/03/26	1,557	1,567	1,500	1,530	-11	-0.71	56,000	-
[5136]	26/03/25	1,540	1,559	1,528	1,541	+22	+1.45	51,800	-
[5136]	26/03/24	1,518	1,540	1,489	1,519	+61	+4.18	87,800	-
[5136]	26/03/23	1,502	1,590	1,436	1,458	-76	-4.95	121,300	-
[5136]	26/03/19	1,585	1,619	1,517	1,534	-57	-3.58	140,400	-
[5136]	26/03/18	1,591	1,635	1,528	1,591	+170	+11.96	540,600	-
[5136]	26/03/17	1,418	1,445	1,395	1,421	+17	+1.21	151,100	-
[5136]	26/03/16	1,389	1,420	1,384	1,404	+28	+2.03	102,500	-
[5136]	26/03/13	1,320	1,376	1,318	1,376	+33	+2.46	58,500	-
[5136]	26/03/12	1,365	1,377	1,320	1,343	-52	-3.73	75,900	-
[5136]	26/03/11	1,393	1,419	1,370	1,395	+32	+2.35	74,000	-
[5136]	26/03/10	1,334	1,372	1,316	1,363	+59	+4.52	68,000	-
[5136]	26/03/09	1,295	1,310	1,263	1,304	-54	-3.98	97,300	-
[5136]	26/03/06	1,321	1,375	1,312	1,358	+39	+2.96	51,500	-
[5136]	26/03/05	1,336	1,365	1,305	1,319	+24	+1.85	77,300	-
[5136]	26/03/04	1,293	1,310	1,246	1,295	-51	-3.79	158,100	-
[5136]	26/03/03	1,438	1,438	1,340	1,346	-103	-7.11	151,100	-
[5136]	26/03/02	1,544	1,548	1,407	1,449	-103	-6.64	233,700	-
[5136]	26/02/27	1,564	1,616	1,516	1,552	-19	-1.21	235,600	-
[5136]	26/02/26	1,535	1,590	1,524	1,571	+65	+4.32	37,400	-
[5136]	26/02/25	1,485	1,535	1,485	1,506	+23	+1.55	48,300	-
[5136]	26/02/24	1,560	1,572	1,459	1,483	-91	-5.78	135,200	-
[5136]	26/02/20	1,582	1,591	1,553	1,574	-14	-0.88	47,700	-
[5136]	26/02/19	1,600	1,624	1,571	1,588	-2	-0.13	33,900	-
[5136]	26/02/18	1,591	1,620	1,571	1,590	-3	-0.19	35,800	-
[5136]	26/02/17	1,610	1,646	1,576	1,593	-21	-1.30	53,900	-
[5136]	26/02/16	1,622	1,632	1,590	1,614	+32	+2.02	83,100	-
[5136]	26/02/13	1,694	1,694	1,571	1,582	-116	-6.83	108,600	-
[5136]	26/02/12	1,739	1,741	1,686	1,698	-43	-2.47	54,200	-
[5136]	26/02/10	1,676	1,749	1,676	1,741	+72	+4.31	48,200	-
[5136]	26/02/09	1,661	1,689	1,650	1,669	+10	+0.60	50,700	-
[5136]	26/02/06	1,681	1,691	1,634	1,659	-29	-1.72	88,400	-
[5136]	26/02/05	1,711	1,723	1,685	1,688	-37	-2.14	127,300	-
[5136]	26/02/04	1,713	1,729	1,690	1,725	+10	+0.58	108,200	-
[5136]	26/02/03	1,747	1,751	1,715	1,715	-17	-0.98	30,300	-
[5136]	26/02/02	1,749	1,755	1,729	1,732	-18	-1.03	97,400	-
[5136]	26/01/30	1,758	1,758	1,695	1,750	-36	-2.02	181,200	-
[5136]	26/01/29	1,816	1,820	1,740	1,786	-59	-3.20	114,000	-
[5136]	26/01/28	1,812	1,868	1,797	1,845	+34	+1.88	51,200	-
[5136]	26/01/27	1,823	1,854	1,791	1,811	-12	-0.66	32,000	-
[5136]	26/01/26	1,890	1,896	1,800	1,823	-77	-4.05	59,700	-
[5136]	26/01/23	1,878	1,944	1,878	1,900	+23	+1.23	28,400	-
[5136]	26/01/22	1,878	1,888	1,856	1,877	0	0.00	37,800	-
[5136]	26/01/21	1,888	1,900	1,861	1,877	-51	-2.65	38,700	-
[5136]	26/01/20	1,914	1,928	1,852	1,928	+7	+0.36	61,800	-
[5136]	26/01/19	1,980	1,982	1,921	1,921	-26	-1.34	59,900	-
[5136]	26/01/16	1,970	1,970	1,884	1,947	-32	-1.62	56,700	-
[5136]	26/01/15	1,924	1,994	1,891	1,979	+56	+2.91	84,800	-
[5136]	26/01/14	1,913	1,966	1,897	1,923	+22	+1.16	81,700	-
[5136]	26/01/13	1,896	1,910	1,856	1,901	+7	+0.37	51,100	-
[5136]	26/01/09	1,859	1,908	1,847	1,894	+48	+2.60	54,100	-
[5136]	26/01/08	1,830	1,860	1,800	1,846	0	0.00	54,000	-
[5136]	26/01/07	1,800	1,862	1,795	1,846	+32	+1.76	55,600	-
[5136]	26/01/06	1,787	1,834	1,787	1,814	+27	+1.51	67,600	-
[5136]	26/01/05	1,820	1,820	1,736	1,787	-27	-1.49	120,700	-
[5136]	25/12/30	1,884	1,905	1,802	1,814	-95	-4.98	96,900	-
[5136]	25/12/29	1,914	1,975	1,886	1,909	+35	+1.87	94,500	-
[5136]	25/12/26	1,865	1,896	1,836	1,874	+11	+0.59	59,500	-
[5136]	25/12/25	1,808	1,874	1,797	1,863	+88	+4.96	109,700	-
[5136]	25/12/24	1,884	1,884	1,755	1,775	-85	-4.57	179,800	-
[5136]	25/12/23	1,862	1,914	1,840	1,860	+1	+0.05	92,700	-
[5136]	25/12/22	1,935	1,941	1,835	1,859	-75	-3.88	149,700	-
[5136]	25/12/19	1,997	2,016	1,915	1,934	-60	-3.01	154,900	-
[5136]	25/12/18	1,845	2,028	1,840	1,994	+134	+7.20	234,500	-
[5136]	25/12/17	1,867	1,893	1,785	1,860	-4	-0.21	160,000	-
[5136]	25/12/16	1,864	1,964	1,813	1,864	+216	+13.11	683,500	-
[5136]	25/12/15	1,683	1,715	1,641	1,648	-49	-2.89	217,600	-
[5136]	25/12/12	1,645	1,697	1,645	1,697	+49	+2.97	87,900	-
[5136]	25/12/11	1,690	1,692	1,628	1,648	-2	-0.12	66,000	-
[5136]	25/12/10	1,644	1,671	1,631	1,650	+17	+1.04	67,900	-
[5136]	25/12/09	1,688	1,692	1,616	1,633	-71	-4.17	64,700	-
[5136]	25/12/08	1,615	1,716	1,615	1,704	+104	+6.50	73,300	-
[5136]	25/12/05	1,592	1,616	1,587	1,600	-1	-0.06	25,800	-
[5136]	25/12/04	1,606	1,644	1,587	1,601	-5	-0.31	49,600	-
[5136]	25/12/03	1,615	1,627	1,574	1,606	+1	+0.06	39,900	-
[5136]	25/12/02	1,624	1,645	1,602	1,605	-9	-0.56	32,900	-
[5136]	25/12/01	1,643	1,659	1,597	1,614	-28	-1.71	38,500	-
[5136]	25/11/28	1,632	1,667	1,632	1,642	+14	+0.86	30,500	-
[5136]	25/11/27	1,597	1,628	1,597	1,628	+31	+1.94	20,900	-
[5136]	25/11/26	1,604	1,612	1,585	1,597	+20	+1.27	31,100	-
[5136]	25/11/25	1,666	1,669	1,562	1,577	-56	-3.43	59,600	-
[5136]	25/11/21	1,558	1,637	1,552	1,633	+67	+4.28	57,800	-
[5136]	25/11/20	1,646	1,660	1,566	1,566	-77	-4.69	125,900	-
[5136]	25/11/19	1,663	1,689	1,639	1,643	-31	-1.85	40,700	-
[5136]	25/11/18	1,696	1,706	1,657	1,674	-47	-2.73	38,100	-
[5136]	25/11/17	1,733	1,748	1,691	1,721	-36	-2.05	54,700	-
[5136]	25/11/14	1,794	1,818	1,743	1,757	-65	-3.57	66,000	-
[5136]	25/11/13	1,781	1,855	1,761	1,822	+42	+2.36	105,100	-
[5136]	25/11/12	1,684	1,784	1,675	1,780	+133	+8.08	92,700	-
[5136]	25/11/11	1,666	1,672	1,633	1,647	+5	+0.30	41,800	-
[5136]	25/11/10	1,639	1,675	1,637	1,642	+15	+0.92	38,300	-
[5136]	25/11/07	1,585	1,650	1,583	1,627	+20	+1.24	54,400	-
[5136]	25/11/06	1,621	1,631	1,590	1,607	-2	-0.12	50,200	-
[5136]	25/11/05	1,626	1,628	1,577	1,609	-29	-1.77	68,300	-
[5136]	25/11/04	1,693	1,699	1,638	1,638	-62	-3.65	71,200	-
[5136]	25/10/31	1,685	1,715	1,681	1,700	+15	+0.89	42,400	-
[5136]	25/10/30	1,680	1,710	1,657	1,685	+13	+0.78	74,100	-
[5136]	25/10/29	1,783	1,783	1,660	1,672	-91	-5.16	107,800	-
[5136]	25/10/28	1,802	1,802	1,763	1,763	-40	-2.22	37,400	-
[5136]	25/10/27	1,796	1,824	1,787	1,803	+28	+1.58	42,900	-
[5136]	25/10/24	1,778	1,799	1,758	1,775	-5	-0.28	37,000	-
[5136]	25/10/23	1,837	1,837	1,779	1,780	-56	-3.05	48,500	-
[5136]	25/10/22	1,824	1,850	1,814	1,836	+16	+0.88	33,800	-
[5136]	25/10/21	1,789	1,831	1,768	1,820	+35	+1.96	47,700	-
[5136]	25/10/20	1,785	1,802	1,761	1,785	+26	+1.48	60,000	-
[5136]	25/10/17	1,757	1,771	1,736	1,759	-17	-0.96	56,300	-
[5136]	25/10/16	1,809	1,830	1,772	1,776	-40	-2.20	126,400	-
[5136]	25/10/15	1,825	1,848	1,811	1,816	-3	-0.16	67,200	-
[5136]	25/10/14	1,848	1,862	1,802	1,819	-66	-3.50	103,100	-
[5136]	25/10/10	1,923	1,937	1,879	1,885	-57	-2.94	61,200	-
[5136]	25/10/09	1,970	1,970	1,911	1,942	-28	-1.42	88,300	-
[5136]	25/10/08	2,002	2,004	1,953	1,970	-44	-2.18	80,700	-
[5136]	25/10/07	2,075	2,133	2,007	2,014	-60	-2.89	84,100	-
[5136]	25/10/06	1,993	2,074	1,955	2,074	+93	+4.69	86,100	-
[5136]	25/10/03	1,944	2,001	1,941	1,981	+24	+1.23	76,500	-
[5136]	25/10/02	2,000	2,034	1,947	1,957	-43	-2.15	86,800	-
[5136]	25/10/01	2,061	2,061	1,980	2,000	-61	-2.96	83,500	-
[5136]	25/09/30	2,052	2,085	2,036	2,061	+10	+0.49	46,700	-
[5136]	25/09/29	2,110	2,134	2,051	2,051	-60	-2.84	45,700	-
[5136]	25/09/26	2,101	2,130	2,060	2,111	-17	-0.80	75,200	-
[5136]	25/09/25	2,099	2,160	2,099	2,128	+6	+0.28	46,100	-
[5136]	25/09/24	2,153	2,160	2,050	2,122	-51	-2.35	145,000	-
[5136]	25/09/22	2,163	2,225	2,143	2,173	+60	+2.84	101,200	-
[5136]	25/09/19	2,126	2,213	2,102	2,113	+11	+0.52	133,400	-
[5136]	25/09/18	2,141	2,199	2,095	2,102	-38	-1.78	140,500	-
[5136]	25/09/17	2,040	2,259	2,023	2,140	+89	+4.34	553,000	-
[5136]	25/09/16	2,120	2,130	2,040	2,051	-54	-2.57	214,000	-
[5136]	25/09/12	2,150	2,150	2,101	2,105	-20	-0.94	55,100	-
[5136]	25/09/11	2,129	2,137	2,105	2,125	+2	+0.09	32,500	-
[5136]	25/09/10	2,113	2,144	2,096	2,123	+17	+0.81	35,400	-
[5136]	25/09/09	2,116	2,145	2,088	2,106	+14	+0.67	36,800	-
[5136]	25/09/08	2,112	2,135	2,091	2,092	-12	-0.57	44,300	-
[5136]	25/09/05	2,100	2,114	2,070	2,104	+11	+0.53	35,200	-