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
[3436]	26/10/29	2,503	2,582	2,435	2,521	-12.5	-0.49	14,305,700	881,850,056,704
[3436]	26/10/28	2,489	2,571	2,455	2,534	+145.5	+6.09	14,839,700	886,396,551,168
[3436]	26/10/27	2,459	2,489	2,353	2,389	+124.5	+5.50	11,752,300	835,685,384,192
[3436]	26/10/26	2,348	2,359	2,236	2,265	-82.0	-3.49	9,631,800	792,143,724,544
[3436]	26/10/23	2,236	2,347	2,126	2,347	-38.5	-1.61	16,386,000	820,996,603,904
[3436]	26/10/22	2,603	2,603	2,362	2,386	-192.5	-7.46	13,348,300	834,636,152,832
[3436]	26/10/21	2,585	2,644	2,542	2,579	+87.5	+3.51	12,014,100	902,134,497,280
[3436]	26/10/20	2,698	2,715	2,464	2,492	-167.0	-6.28	12,393,700	871,532,920,832
[3436]	26/10/19	2,553	2,682	2,522	2,659	-43.5	-1.61	10,719,200	930,113,126,400
[3436]	26/10/16	2,702	2,740	2,643	2,703	+51.0	+1.92	11,722,500	945,326,456,832
[3436]	26/10/15	2,889	2,901	2,645	2,652	-426.5	-13.85	17,331,600	927,664,963,584
[3436]	26/10/14	3,105	3,173	3,036	3,079	-51.0	-1.63	10,337,300	1,076,825,817,088
[3436]	26/10/13	3,250	3,322	3,085	3,130	-296.0	-8.64	11,686,900	1,094,662,160,384
[3436]	26/10/09	3,352	3,435	3,277	3,426	-47.0	-1.35	12,032,400	1,198,182,891,520
[3436]	26/10/08	3,675	3,735	3,473	3,473	-211.0	-5.73	12,560,700	1,214,620,368,896
[3436]	26/10/07	3,714	3,784	3,632	3,684	-40.0	-1.07	9,395,800	1,288,413,904,896
[3436]	26/10/06	3,645	3,738	3,605	3,724	+77.0	+2.11	7,913,400	1,302,403,219,456
[3436]	26/10/05	3,690	3,719	3,583	3,647	+59.0	+1.64	10,931,200	1,275,473,821,696
[3436]	26/10/02	3,471	3,617	3,441	3,588	+116.0	+3.34	11,551,100	1,254,839,549,952
[3436]	26/10/01	3,350	3,476	3,294	3,472	+156.0	+4.70	12,204,700	1,214,270,668,800
[3436]	26/09/30	3,180	3,333	3,151	3,316	+276.0	+9.08	14,956,700	1,159,712,342,016
[3436]	26/09/29	3,090	3,143	3,000	3,040	+20.0	+0.66	9,475,700	1,063,186,268,160
[3436]	26/09/28	3,083	3,132	2,978	3,020	-97.0	-3.11	11,454,300	1,056,191,610,880
[3436]	26/09/25	3,106	3,137	3,036	3,117	+2.0	+0.06	7,411,900	1,090,115,665,920
[3436]	26/09/24	3,072	3,226	3,045	3,115	+87.0	+2.87	10,224,600	1,089,416,200,192
[3436]	26/09/18	2,942	3,057	2,937	3,028	+161.0	+5.62	11,470,600	1,058,989,473,792
[3436]	26/09/17	2,990	2,997	2,853	2,867	-108.5	-3.65	9,644,300	1,002,857,431,040
[3436]	26/09/16	2,883	2,976	2,822	2,976	+76.5	+2.64	8,660,400	1,040,978,280,448
[3436]	26/09/15	2,770	2,940	2,754	2,900	+34.5	+1.20	10,703,900	1,014,398,582,784
[3436]	26/09/14	2,809	2,892	2,754	2,866	-93.0	-3.14	10,592,300	1,002,332,815,360
[3436]	26/09/11	2,888	2,965	2,840	2,959	-99.0	-3.24	11,593,400	1,034,857,938,944
[3436]	26/09/10	3,080	3,201	2,968	3,058	-64.0	-2.05	10,656,800	1,069,481,459,712
[3436]	26/09/09	3,090	3,202	3,079	3,122	+39.0	+1.27	9,905,900	1,091,864,297,472
[3436]	26/09/08	3,303	3,330	3,080	3,083	-232.0	-7.00	10,555,000	1,078,224,748,544
[3436]	26/09/07	3,310	3,353	3,193	3,315	+86.0	+2.66	11,276,600	1,159,362,641,920
[3436]	26/09/04	3,137	3,314	3,125	3,229	+79.0	+2.51	10,189,800	1,129,285,681,152
[3436]	26/09/03	3,180	3,217	3,072	3,150	+28.0	+0.90	11,562,600	1,101,656,752,128
[3436]	26/09/02	3,177	3,246	3,090	3,122	-195.0	-5.88	13,444,300	1,091,864,297,472
[3436]	26/09/01	3,269	3,338	3,125	3,317	-83.0	-2.44	12,339,200	1,160,062,042,112
[3436]	26/08/31	3,266	3,406	3,241	3,400	-34.0	-0.99	9,191,300	1,189,089,902,592
[3436]	26/08/28	3,596	3,623	3,401	3,434	0	+0.00	12,298,900	1,200,980,754,432
[3436]	26/08/27	3,545	3,633	3,363	3,434	+29.0	+0.85	12,295,200	1,200,980,754,432
[3436]	26/08/26	3,473	3,500	3,326	3,405	-138.0	-3.90	10,856,300	1,190,838,534,144
[3436]	26/08/25	3,412	3,543	3,327	3,543	+93.0	+2.70	11,505,100	1,239,101,603,840
[3436]	26/08/24	3,380	3,585	3,349	3,450	+66.0	+1.95	10,954,200	1,206,576,480,256
[3436]	26/08/21	3,316	3,410	3,256	3,384	-72.0	-2.08	10,522,600	1,183,494,176,768
[3436]	26/08/20	3,481	3,519	3,333	3,456	-61.0	-1.73	12,500,900	1,208,674,942,976
[3436]	26/08/19	3,488	3,609	3,422	3,517	-271.0	-7.15	13,196,600	1,230,008,614,912
[3436]	26/08/18	4,131	4,178	3,782	3,788	-273.0	-6.72	12,981,000	1,324,785,991,680
[3436]	26/08/17	3,986	4,073	3,782	4,061	+141.0	+3.60	12,366,000	1,420,262,899,712
[3436]	26/08/14	4,012	4,245	3,878	3,920	+74.0	+1.92	18,654,100	1,370,950,729,728
[3436]	26/08/13	3,784	3,959	3,750	3,846	+199.0	+5.46	14,964,000	1,345,070,563,328
[3436]	26/08/12	3,488	3,707	3,370	3,647	+160.0	+4.59	13,055,400	1,275,473,821,696
[3436]	26/08/10	3,519	3,528	3,281	3,487	+17.0	+0.49	13,848,700	1,219,516,563,456
[3436]	26/08/07	3,705	3,841	3,338	3,470	-74.0	-2.09	20,842,700	1,213,504,815,104
[3436]	26/08/06	3,650	3,720	3,427	3,544	-212.0	-5.64	15,463,900	1,239,383,670,784
[3436]	26/08/05	3,777	3,869	3,681	3,756	+211.0	+5.95	13,261,600	1,313,522,843,648
[3436]	26/08/04	3,450	3,639	3,437	3,545	+88.0	+2.55	14,874,300	1,239,733,370,880
[3436]	26/08/03	3,349	3,510	3,253	3,457	+100.0	+2.98	22,813,400	1,208,958,582,784
[3436]	26/07/31	3,357	3,357	3,210	3,357	+501.0	+17.54	13,867,600	1,173,987,262,464
[3436]	26/07/30	2,946	3,033	2,760	2,856	-91.5	-3.10	24,950,800	998,955,810,816
[3436]	26/07/29	3,141	3,212	2,784	2,948	-191.5	-6.10	22,565,300	1,031,129,399,296
[3436]	26/07/28	3,386	3,419	3,099	3,140	-622.0	-16.53	18,184,200	1,098,099,523,584
[3436]	26/07/27	3,763	3,979	3,682	3,762	+139.0	+3.84	24,920,300	1,315,621,175,296
[3436]	26/07/24	3,674	3,795	3,552	3,623	-121.0	-3.23	17,366,400	1,267,011,026,944
[3436]	26/07/23	3,970	4,023	3,724	3,744	-41.0	-1.08	15,702,700	1,309,326,311,424
[3436]	26/07/22	4,099	4,196	3,752	3,785	-115.0	-2.95	20,359,500	1,323,664,539,648
[3436]	26/07/21	3,915	3,986	3,621	3,900	-14.0	-0.36	26,885,400	1,363,881,492,480
[3436]	26/07/17	4,544	4,551	3,914	3,914	-700	-15.17	21,303,500	-
[3436]	26/07/16	4,800	4,919	4,504	4,614	-460	-9.07	16,800,800	-
[3436]	26/07/15	5,370	5,490	5,006	5,074	-233	-4.39	22,159,800	-
[3436]	26/07/14	5,033	5,536	4,822	5,307	+174	+3.39	34,000,600	-
[3436]	26/07/13	5,344	5,939	5,133	5,133	-111	-2.12	40,452,300	-
[3436]	26/07/10	4,824	5,244	4,790	5,244	+700	+15.40	19,215,000	-
[3436]	26/07/09	4,670	4,743	4,468	4,544	+37	+0.82	14,372,300	-
[3436]	26/07/08	4,430	4,656	4,336	4,507	-63	-1.38	19,509,800	-
[3436]	26/07/07	5,133	5,133	4,537	4,570	-601	-11.62	23,114,400	-
[3436]	26/07/06	5,088	5,309	4,920	5,171	+77	+1.51	26,068,000	-
[3436]	26/07/03	4,227	5,100	4,119	5,094	+517	+11.30	24,518,300	-
[3436]	26/07/02	4,449	4,857	4,389	4,577	-152	-3.21	23,403,000	-
[3436]	26/07/01	4,166	4,729	4,112	4,729	+700	+17.37	28,967,100	-
[3436]	26/06/30	3,915	4,070	3,756	4,029	+190	+4.95	11,790,800	-
[3436]	26/06/29	3,818	3,848	3,628	3,839	+21	+0.55	10,067,300	-
[3436]	26/06/26	3,700	3,967	3,649	3,818	+24	+0.63	13,973,600	-
[3436]	26/06/25	3,921	3,924	3,723	3,794	+83	+2.24	9,253,100	-
[3436]	26/06/24	3,791	3,968	3,572	3,711	-119	-3.11	12,349,600	-
[3436]	26/06/23	4,217	4,246	3,817	3,830	-391	-9.26	15,021,600	-
[3436]	26/06/22	4,295	4,366	4,188	4,221	-33	-0.78	7,332,600	-
[3436]	26/06/19	4,470	4,509	4,193	4,254	-66	-1.53	10,304,700	-
[3436]	26/06/18	4,106	4,394	4,090	4,320	+168	+4.05	12,099,000	-
[3436]	26/06/17	4,015	4,212	3,978	4,152	-3	-0.07	8,223,600	-
[3436]	26/06/16	4,315	4,434	4,108	4,155	-150	-3.48	14,625,000	-
[3436]	26/06/15	3,863	4,353	3,820	4,305	+652	+17.85	18,322,400	-
[3436]	26/06/12	3,600	3,807	3,562	3,653	+245	+7.19	17,419,200	-
[3436]	26/06/11	2,993	3,473	2,954	3,408	+208	+6.50	18,147,200	-
[3436]	26/06/10	3,221	3,274	3,102	3,200	-301	-8.60	17,073,800	-
[3436]	26/06/09	3,551	3,592	3,311	3,501	-21	-0.60	14,103,400	-
[3436]	26/06/08	3,675	3,758	3,461	3,522	-519	-12.84	15,237,800	-
[3436]	26/06/05	3,946	4,156	3,865	4,041	-325	-7.44	12,250,300	-
[3436]	26/06/04	4,361	4,481	4,190	4,366	-93	-2.09	10,044,000	-
[3436]	26/06/03	4,411	4,564	4,178	4,459	+174	+4.06	15,719,900	-
[3436]	26/06/02	4,350	4,371	4,015	4,285	-87	-1.99	15,095,700	-
[3436]	26/06/01	3,924	4,424	3,906	4,372	+378	+9.46	22,117,600	-
[3436]	26/05/29	3,720	4,047	3,704	3,994	+646	+19.30	21,624,300	-
[3436]	26/05/28	3,200	3,530	3,137	3,348	+63	+1.92	10,954,100	-
[3436]	26/05/27	3,405	3,440	3,220	3,285	-69	-2.06	6,792,700	-
[3436]	26/05/26	3,380	3,538	3,336	3,354	-73	-2.13	8,341,500	-
[3436]	26/05/25	3,333	3,518	3,317	3,427	+250	+7.87	9,962,100	-
[3436]	26/05/22	3,218.0	3,326.0	3,173.0	3,177.0	+99.0	+3.22	8,445,700	-
[3436]	26/05/21	3,101.0	3,127.0	2,956.5	3,078.0	+58.0	+1.92	11,094,300	-
[3436]	26/05/20	3,010.0	3,103.0	2,941.0	3,020.0	+60.0	+2.03	12,795,000	-
[3436]	26/05/19	2,942.0	3,040.0	2,922.0	2,960.0	-32.0	-1.07	8,950,000	-
[3436]	26/05/18	3,140.0	3,168.0	2,889.0	2,992.0	-98.0	-3.17	17,205,300	-
[3436]	26/05/15	3,287.0	3,322.0	3,033.0	3,090.0	-337.0	-9.83	17,626,900	-
[3436]	26/05/14	3,506.0	3,859.0	3,337.0	3,427.0	-78.0	-2.23	17,349,500	-
[3436]	26/05/13	3,130.0	3,557.0	3,060.0	3,505.0	-255.0	-6.78	26,238,200	-
[3436]	26/05/12	3,543.0	3,765.0	3,535.0	3,760.0	+147.0	+4.07	18,620,400	-
[3436]	26/05/11	3,468.0	3,662.0	3,420.0	3,613.0	+35.0	+0.98	24,780,600	-
[3436]	26/05/08	3,050.0	3,688.0	2,985.0	3,578.0	+545.0	+17.97	40,373,500	-
[3436]	26/05/07	3,033.0	3,033.0	3,033.0	3,033.0	+500.0	+19.74	3,176,400	-
[3436]	26/05/01	2,431.5	2,571.0	2,367.0	2,533.0	+57.0	+2.30	12,210,700	-
[3436]	26/04/30	2,620.0	2,797.0	2,452.5	2,476.0	+128.5	+5.47	29,488,100	-
[3436]	26/04/28	2,329.5	2,416.0	2,305.5	2,347.5	-32.0	-1.34	14,336,500	-
[3436]	26/04/27	2,323.0	2,379.5	2,239.5	2,379.5	+137.5	+6.13	12,283,700	-
[3436]	26/04/24	2,163.0	2,267.0	2,153.5	2,242.0	+79.0	+3.65	8,450,400	-
[3436]	26/04/23	2,221.0	2,234.5	2,110.0	2,163.0	-78.0	-3.48	12,088,600	-
[3436]	26/04/22	2,248	2,331	2,211	2,241	+15	+0.67	13,293,900	-
[3436]	26/04/21	2,135	2,232	2,134	2,226	+116	+5.50	11,271,900	-
[3436]	26/04/20	2,100	2,141	2,041	2,110	+15	+0.72	9,888,300	-
[3436]	26/04/17	2,300	2,306	2,095	2,095	-232	-9.97	16,407,700	-
[3436]	26/04/16	2,275	2,450	2,238	2,327	+89	+3.98	18,756,100	-
[3436]	26/04/15	2,196.5	2,267.5	2,155.0	2,238.5	+64.5	+2.97	13,883,200	-
[3436]	26/04/14	2,200.0	2,225.0	2,151.0	2,174.0	+20.0	+0.93	12,194,800	-
[3436]	26/04/13	1,999.5	2,193.5	1,990.0	2,154.0	+120.5	+5.93	16,413,400	-
[3436]	26/04/10	2,010.0	2,077.5	1,988.5	2,033.5	+84.0	+4.31	9,985,700	-
[3436]	26/04/09	1,934.5	1,964.0	1,882.0	1,949.5	+55.0	+2.90	9,341,600	-
[3436]	26/04/08	1,881.5	1,907.5	1,832.0	1,894.5	+131.5	+7.46	7,807,900	-
[3436]	26/04/07	1,765.0	1,818.5	1,760.5	1,763.0	+17.0	+0.97	4,761,100	-
[3436]	26/04/06	1,713.5	1,771.0	1,712.5	1,746.0	+8.0	+0.46	5,285,600	-
[3436]	26/04/03	1,784.0	1,803.0	1,733.5	1,738.0	+24.5	+1.43	5,581,300	-
[3436]	26/04/02	1,770.0	1,797.5	1,681.0	1,713.5	-35.0	-2.00	6,969,100	-
[3436]	26/04/01	1,739.5	1,748.5	1,699.5	1,748.5	+89.0	+5.36	10,842,200	-
[3436]	26/03/31	1,680.0	1,732.0	1,631.5	1,659.5	-122.5	-6.87	11,636,700	-
[3436]	26/03/30	1,770.5	1,782.0	1,701.0	1,782.0	-68.5	-3.70	8,973,200	-
[3436]	26/03/27	1,838.0	1,875.0	1,790.5	1,850.5	-1.0	-0.05	9,878,200	-
[3436]	26/03/26	1,763.0	1,868.5	1,762.0	1,851.5	+89.5	+5.08	11,258,100	-
[3436]	26/03/25	1,743.5	1,775.0	1,720.5	1,762.0	+122.5	+7.47	8,803,300	-
[3436]	26/03/24	1,700.0	1,720.0	1,600.0	1,639.5	+43.5	+2.73	7,474,900	-
[3436]	26/03/23	1,642.5	1,654.5	1,545.0	1,596.0	-86.5	-5.14	9,672,900	-
[3436]	26/03/19	1,688.5	1,724.0	1,659.0	1,682.5	-86.0	-4.86	8,137,200	-
[3436]	26/03/18	1,644.0	1,780.0	1,607.0	1,768.5	+150.0	+9.27	11,314,900	-
[3436]	26/03/17	1,659.0	1,701.0	1,615.0	1,618.5	+2.5	+0.15	8,551,000	-
[3436]	26/03/16	1,571.5	1,627.0	1,564.0	1,616.0	+49.0	+3.13	6,797,100	-
[3436]	26/03/13	1,552.0	1,588.5	1,514.0	1,567.0	-56.0	-3.45	10,975,700	-
[3436]	26/03/12	1,709.0	1,740.5	1,600.5	1,623.0	-83.0	-4.87	10,767,400	-
[3436]	26/03/11	1,660.0	1,731.0	1,651.0	1,706.0	+66.5	+4.06	8,927,500	-
[3436]	26/03/10	1,618.0	1,672.0	1,585.5	1,639.5	+93.0	+6.01	6,595,900	-
[3436]	26/03/09	1,570.0	1,578.0	1,500.0	1,546.5	-153.5	-9.03	8,059,900	-
[3436]	26/03/06	1,670.0	1,730.0	1,659.5	1,700.0	+9.0	+0.53	6,574,900	-
[3436]	26/03/05	1,679.5	1,734.0	1,658.0	1,691.0	+89.5	+5.59	8,134,900	-
[3436]	26/03/04	1,653.0	1,696.0	1,553.0	1,601.5	-123.5	-7.16	11,588,800	-
[3436]	26/03/03	1,808.0	1,837.0	1,723.5	1,725.0	-59.0	-3.31	8,948,900	-
[3436]	26/03/02	1,747.5	1,814.0	1,740.0	1,784.0	-43.5	-2.38	7,776,300	-
[3436]	26/02/27	1,700.0	1,858.0	1,699.5	1,827.5	+70.0	+3.98	10,691,800	-
[3436]	26/02/26	1,705.0	1,773.5	1,698.5	1,757.5	+101.5	+6.13	12,432,800	-
[3436]	26/02/25	1,693.5	1,712.0	1,631.5	1,656.0	-6.0	-0.36	7,875,400	-
[3436]	26/02/24	1,608.0	1,673.0	1,591.0	1,662.0	+48.0	+2.97	6,052,200	-
[3436]	26/02/20	1,640.0	1,666.0	1,601.0	1,614.0	-9.0	-0.55	7,759,500	-
[3436]	26/02/19	1,585.5	1,653.5	1,560.0	1,623.0	+72.5	+4.68	10,738,400	-
[3436]	26/02/18	1,540.5	1,557.0	1,525.0	1,550.5	+10.0	+0.65	6,241,600	-
[3436]	26/02/17	1,510.0	1,604.0	1,505.0	1,540.5	+36.5	+2.43	9,566,900	-
[3436]	26/02/16	1,500.0	1,521.5	1,460.5	1,504.0	-22.0	-1.44	10,303,600	-
[3436]	26/02/13	1,580.5	1,591.0	1,505.0	1,526.0	-89.0	-5.51	10,199,800	-
[3436]	26/02/12	1,676.5	1,681.0	1,574.5	1,615.0	-149.5	-8.47	17,716,800	-
[3436]	26/02/10	1,700.0	1,767.0	1,695.5	1,764.5	+70.0	+4.13	8,898,200	-
[3436]	26/02/09	1,704.5	1,718.0	1,666.0	1,694.5	+70.0	+4.31	7,893,700	-
[3436]	26/02/06	1,605.0	1,647.0	1,600.0	1,624.5	+19.0	+1.18	4,903,600	-
[3436]	26/02/05	1,614.0	1,651.0	1,579.0	1,605.5	-14.5	-0.90	5,922,400	-
[3436]	26/02/04	1,610.0	1,626.0	1,576.5	1,620.0	-17.0	-1.04	7,181,800	-
[3436]	26/02/03	1,600.0	1,637.0	1,584.0	1,637.0	+68.0	+4.33	5,578,100	-
[3436]	26/02/02	1,583.5	1,627.0	1,556.0	1,569.0	-45.0	-2.79	6,532,400	-
[3436]	26/01/30	1,582.0	1,621.0	1,547.0	1,614.0	+44.0	+2.80	8,020,600	-
[3436]	26/01/29	1,520.0	1,579.5	1,485.5	1,570.0	+60.5	+4.01	9,870,700	-
[3436]	26/01/28	1,560.0	1,562.5	1,453.5	1,509.5	-56.0	-3.58	11,223,600	-
[3436]	26/01/27	1,537.5	1,565.5	1,521.0	1,565.5	+1.0	+0.06	6,063,700	-
[3436]	26/01/26	1,614.0	1,625.0	1,564.5	1,564.5	-101.5	-6.09	7,183,900	-
[3436]	26/01/23	1,700.0	1,705.0	1,641.0	1,666.0	-30.0	-1.77	7,467,800	-
[3436]	26/01/22	1,606.0	1,723.0	1,601.5	1,696.0	+102.0	+6.40	13,319,800	-
[3436]	26/01/21	1,569.5	1,594.0	1,537.0	1,594.0	-26.5	-1.64	7,213,100	-
[3436]	26/01/20	1,631.5	1,644.5	1,593.5	1,620.5	+11.5	+0.71	5,090,400	-
[3436]	26/01/19	1,569.0	1,613.5	1,562.5	1,609.0	0.0	0.00	4,690,900	-
[3436]	26/01/16	1,660.0	1,665.0	1,595.0	1,609.0	-49.0	-2.96	6,733,400	-
[3436]	26/01/15	1,609.0	1,658.0	1,585.0	1,658.0	+34.0	+2.09	6,272,200	-
[3436]	26/01/14	1,560.0	1,641.0	1,552.0	1,624.0	+68.5	+4.40	7,162,000	-
[3436]	26/01/13	1,559.0	1,559.0	1,506.0	1,555.5	+66.5	+4.47	5,506,900	-
[3436]	26/01/09	1,492.0	1,501.5	1,476.5	1,489.0	-26.5	-1.75	5,255,900	-
[3436]	26/01/08	1,545.0	1,557.5	1,515.5	1,515.5	-40.5	-2.60	5,344,300	-
[3436]	26/01/07	1,576.5	1,610.0	1,542.5	1,556.0	+19.5	+1.27	8,307,000	-
[3436]	26/01/06	1,479.0	1,574.0	1,474.5	1,536.5	+87.5	+6.04	9,932,000	-
[3436]	26/01/05	1,478.0	1,479.5	1,434.0	1,449.0	+14.0	+0.98	5,092,800	-
[3436]	25/12/30	1,410.0	1,443.5	1,408.5	1,435.0	+11.0	+0.77	3,376,300	-
[3436]	25/12/29	1,438.5	1,449.0	1,417.0	1,424.0	-11.0	-0.77	3,604,600	-
[3436]	25/12/26	1,449.5	1,455.5	1,422.5	1,435.0	-1.0	-0.07	4,066,000	-
[3436]	25/12/25	1,381.5	1,442.0	1,380.5	1,436.0	+61.5	+4.47	6,382,300	-
[3436]	25/12/24	1,405.0	1,420.0	1,360.0	1,374.5	-25.5	-1.82	4,939,800	-
[3436]	25/12/23	1,361.5	1,408.5	1,360.0	1,400.0	+34.0	+2.49	9,182,600	-
[3436]	25/12/22	1,297.5	1,366.0	1,280.0	1,366.0	+101.5	+8.03	8,914,900	-
[3436]	25/12/19	1,271.5	1,276.5	1,251.0	1,264.5	-4.5	-0.35	5,465,000	-
[3436]	25/12/18	1,240.0	1,271.5	1,227.0	1,269.0	-28.0	-2.16	5,226,400	-
[3436]	25/12/17	1,261.5	1,350.0	1,260.0	1,297.0	+10.0	+0.78	5,633,000	-
[3436]	25/12/16	1,300.0	1,321.0	1,277.0	1,287.0	-26.5	-2.02	4,655,100	-
[3436]	25/12/15	1,293.5	1,329.5	1,287.0	1,313.5	-40.0	-2.96	5,218,800	-
[3436]	25/12/12	1,320.0	1,360.0	1,305.5	1,353.5	+6.5	+0.48	5,430,800	-
[3436]	25/12/11	1,400.5	1,410.0	1,347.0	1,347.0	-50.5	-3.61	5,664,100	-
[3436]	25/12/10	1,413.5	1,456.5	1,384.5	1,397.5	+2.0	+0.14	5,666,800	-
[3436]	25/12/09	1,391.0	1,419.5	1,378.5	1,395.5	-4.5	-0.32	4,782,200	-
[3436]	25/12/08	1,398.0	1,403.0	1,363.0	1,400.0	+20.5	+1.49	5,149,300	-
[3436]	25/12/05	1,345.0	1,386.0	1,333.0	1,379.5	+30.0	+2.22	7,451,600	-
[3436]	25/12/04	1,307.0	1,353.5	1,299.0	1,349.5	+42.5	+3.25	5,656,300	-
[3436]	25/12/03	1,285.0	1,310.0	1,277.0	1,307.0	+47.0	+3.73	5,402,600	-
[3436]	25/12/02	1,269.0	1,316.0	1,250.0	1,260.0	+6.0	+0.48	6,301,800	-
[3436]	25/12/01	1,246.0	1,268.5	1,238.5	1,254.0	+21.0	+1.70	6,657,900	-
[3436]	25/11/28	1,242.0	1,249.0	1,227.5	1,233.0	-7.0	-0.56	3,331,600	-
[3436]	25/11/27	1,243.0	1,248.0	1,224.5	1,240.0	+5.5	+0.45	4,319,500	-
[3436]	25/11/26	1,191.5	1,243.0	1,186.5	1,234.5	+64.5	+5.51	6,593,100	-
[3436]	25/11/25	1,204.5	1,219.5	1,170.0	1,170.0	-4.5	-0.38	6,236,800	-
[3436]	25/11/21	1,131.0	1,184.5	1,131.0	1,174.5	-9.5	-0.80	6,986,200	-
[3436]	25/11/20	1,220.0	1,250.0	1,171.0	1,184.0	+24.0	+2.07	11,025,500	-
[3436]	25/11/19	1,222.0	1,231.0	1,160.0	1,160.0	-77.5	-6.26	10,320,600	-
[3436]	25/11/18	1,287.0	1,291.5	1,237.5	1,237.5	-72.5	-5.53	9,051,400	-
[3436]	25/11/17	1,304.0	1,310.0	1,248.0	1,310.0	+5.5	+0.42	10,412,600	-
[3436]	25/11/14	1,225.5	1,317.0	1,222.0	1,304.5	+78.5	+6.40	18,953,100	-
[3436]	25/11/13	1,184.0	1,232.0	1,156.0	1,226.0	+50.0	+4.25	14,443,800	-
[3436]	25/11/12	1,311.0	1,311.0	1,173.0	1,176.0	-297.0	-20.16	28,102,200	-
[3436]	25/11/11	1,493.5	1,500.5	1,451.0	1,473.0	-3.0	-0.20	5,739,000	-
[3436]	25/11/10	1,447.5	1,493.0	1,443.0	1,476.0	+31.0	+2.15	6,216,700	-
[3436]	25/11/07	1,441.0	1,457.5	1,415.0	1,445.0	-44.0	-2.96	5,730,100	-
[3436]	25/11/06	1,523.5	1,535.0	1,471.0	1,489.0	+11.5	+0.78	5,724,000	-
[3436]	25/11/05	1,531.5	1,548.5	1,443.0	1,477.5	-134.0	-8.32	10,593,900	-
[3436]	25/11/04	1,647.0	1,663.0	1,601.5	1,611.5	+34.0	+2.16	10,222,900	-
[3436]	25/10/31	1,602.5	1,603.0	1,540.5	1,577.5	-32.0	-1.99	10,459,800	-
[3436]	25/10/30	1,584.5	1,620.5	1,571.5	1,609.5	+18.5	+1.16	7,937,500	-
[3436]	25/10/29	1,615.0	1,623.0	1,557.0	1,591.0	-1.0	-0.06	9,165,500	-
[3436]	25/10/28	1,641.0	1,651.0	1,580.0	1,592.0	-80.5	-4.81	11,324,800	-
[3436]	25/10/27	1,750.0	1,753.0	1,643.0	1,672.5	-31.5	-1.85	11,918,400	-
[3436]	25/10/24	1,650.0	1,708.5	1,645.5	1,704.0	+59.5	+3.62	7,118,800	-
[3436]	25/10/23	1,641.0	1,698.5	1,630.5	1,644.5	-90.5	-5.22	8,316,600	-
[3436]	25/10/22	1,716.0	1,754.0	1,692.0	1,735.0	+1.0	+0.06	6,422,700	-
[3436]	25/10/21	1,750.0	1,790.0	1,730.0	1,734.0	+19.0	+1.11	8,253,100	-
[3436]	25/10/20	1,692.0	1,730.0	1,675.0	1,715.0	+56.5	+3.41	6,361,100	-
[3436]	25/10/17	1,657.0	1,696.5	1,646.5	1,658.5	-54.0	-3.15	6,457,900	-
[3436]	25/10/16	1,681.5	1,714.0	1,660.5	1,712.5	+27.5	+1.63	6,693,100	-
[3436]	25/10/15	1,617.0	1,708.0	1,615.0	1,685.0	+59.0	+3.63	5,451,100	-
[3436]	25/10/14	1,641.0	1,719.0	1,617.0	1,626.0	-31.5	-1.90	9,861,100	-
[3436]	25/10/10	1,700.5	1,705.0	1,657.5	1,657.5	-63.0	-3.66	7,180,900	-
[3436]	25/10/09	1,695.0	1,750.0	1,685.0	1,720.5	+57.5	+3.46	9,032,500	-
[3436]	25/10/08	1,608.0	1,681.0	1,600.0	1,663.0	+15.0	+0.91	8,045,100	-
[3436]	25/10/07	1,737.5	1,752.0	1,648.0	1,648.0	-75.0	-4.35	9,247,700	-
[3436]	25/10/06	1,758.5	1,768.0	1,707.0	1,723.0	+29.0	+1.71	9,743,500	-
[3436]	25/10/03	1,671.0	1,759.5	1,653.5	1,694.0	+81.0	+5.02	19,717,400	-
[3436]	25/10/02	1,589.5	1,625.0	1,579.0	1,613.0	+90.5	+5.94	11,807,200	-
[3436]	25/10/01	1,588.0	1,649.0	1,510.0	1,522.5	-54.5	-3.46	12,458,400	-
[3436]	25/09/30	1,502.0	1,586.0	1,486.0	1,577.0	+54.0	+3.55	12,176,800	-
[3436]	25/09/29	1,557.5	1,566.5	1,501.0	1,523.0	+95.5	+6.69	13,012,000	-
[3436]	25/09/26	1,503.5	1,510.0	1,425.0	1,427.5	-116.0	-7.52	10,466,600	-
[3436]	25/09/25	1,544.0	1,567.0	1,524.5	1,543.5	+4.0	+0.26	7,457,500	-
[3436]	25/09/24	1,586.0	1,594.0	1,514.5	1,539.5	-41.0	-2.59	11,353,700	-
[3436]	25/09/22	1,468.0	1,646.0	1,461.0	1,580.5	+113.5	+7.74	22,101,100	-
[3436]	25/09/19	1,529.0	1,546.5	1,439.0	1,467.0	-51.0	-3.36	15,361,900	-
[3436]	25/09/18	1,408.0	1,528.0	1,385.5	1,518.0	+104.5	+7.39	12,355,900	-
[3436]	25/09/17	1,429.0	1,453.0	1,405.0	1,413.5	-31.0	-2.15	8,023,300	-
[3436]	25/09/16	1,386.0	1,457.0	1,384.5	1,444.5	+119.5	+9.02	11,803,500	-
[3436]	25/09/12	1,300.0	1,325.0	1,281.5	1,325.0	+41.5	+3.23	6,493,400	-
[3436]	25/09/11	1,251.5	1,283.5	1,250.0	1,283.5	+45.5	+3.68	3,735,600	-
[3436]	25/09/10	1,260.5	1,262.0	1,232.5	1,238.0	-7.5	-0.60	3,389,600	-
[3436]	25/09/09	1,291.0	1,292.5	1,245.5	1,245.5	-43.5	-3.37	3,641,200	-
[3436]	25/09/08	1,299.5	1,304.5	1,267.5	1,289.0	+18.5	+1.46	3,573,900	-
[3436]	25/09/05	1,235.0	1,278.0	1,233.5	1,270.5	+54.0	+4.44	6,567,000	-