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
[3636]	26/10/29	5,380	5,400	5,210	5,300	-130.0	-2.39	137,000	83,524,616,192
[3636]	26/10/28	5,400	5,520	5,370	5,430	+10.0	+0.18	52,500	85,573,337,088
[3636]	26/10/27	5,440	5,530	5,390	5,420	-90.0	-1.63	42,700	85,415,739,392
[3636]	26/10/26	5,480	5,540	5,460	5,510	+40.0	+0.73	65,900	86,834,085,888
[3636]	26/10/23	5,460	5,480	5,340	5,470	+50.0	+0.92	51,000	86,203,711,488
[3636]	26/10/22	5,320	5,480	5,250	5,420	+140.0	+2.65	59,500	85,415,739,392
[3636]	26/10/21	5,300	5,300	5,230	5,280	+30.0	+0.57	33,700	83,209,428,992
[3636]	26/10/20	5,270	5,280	5,230	5,250	-20.0	-0.38	27,900	82,736,652,288
[3636]	26/10/19	5,240	5,320	5,200	5,270	+30.0	+0.57	47,800	83,051,839,488
[3636]	26/10/16	5,220	5,290	5,220	5,240	+60.0	+1.16	38,100	82,579,054,592
[3636]	26/10/15	5,030	5,180	5,030	5,180	+80.0	+1.57	57,300	81,633,492,992
[3636]	26/10/14	5,080	5,130	5,050	5,100	+20.0	+0.39	27,700	80,372,744,192
[3636]	26/10/13	5,080	5,080	4,975	5,080	+70.0	+1.40	36,200	80,057,556,992
[3636]	26/10/09	4,860	5,010	4,805	5,010	+170.0	+3.51	92,200	78,954,405,888
[3636]	26/10/08	4,775	4,840	4,730	4,840	+70.0	+1.47	52,400	76,275,310,592
[3636]	26/10/07	4,785	4,840	4,765	4,770	-40.0	-0.83	28,000	75,172,159,488
[3636]	26/10/06	4,800	4,855	4,795	4,810	+10.0	+0.21	30,100	75,802,533,888
[3636]	26/10/05	4,850	4,850	4,780	4,800	-45.0	-0.93	32,400	75,644,936,192
[3636]	26/10/02	4,870	4,870	4,820	4,845	+5.0	+0.10	26,500	76,354,109,440
[3636]	26/10/01	4,830	4,865	4,795	4,840	+10.0	+0.21	31,600	76,275,310,592
[3636]	26/09/30	4,860	4,860	4,795	4,830	-20.0	-0.41	35,100	76,117,721,088
[3636]	26/09/29	4,875	4,910	4,840	4,850	-110.0	-2.22	38,100	76,432,908,288
[3636]	26/09/28	4,975	4,995	4,950	4,960	-5.0	-0.10	26,500	78,166,433,792
[3636]	26/09/25	4,910	4,970	4,860	4,965	+35.0	+0.71	41,400	78,245,232,640
[3636]	26/09/24	4,900	4,955	4,855	4,930	0	+0.00	42,400	77,693,657,088
[3636]	26/09/18	4,990	4,990	4,930	4,930	-60.0	-1.20	38,700	77,693,657,088
[3636]	26/09/17	4,975	5,050	4,975	4,990	+15.0	+0.30	21,400	78,639,218,688
[3636]	26/09/16	4,905	5,010	4,875	4,975	+35.0	+0.71	44,200	78,402,822,144
[3636]	26/09/15	4,910	4,970	4,895	4,940	+10.0	+0.20	27,700	77,851,246,592
[3636]	26/09/14	4,830	4,930	4,830	4,930	+145.0	+3.03	44,800	77,693,657,088
[3636]	26/09/11	4,695	4,810	4,695	4,785	+20.0	+0.42	61,000	75,408,547,840
[3636]	26/09/10	4,750	4,780	4,740	4,765	-15.0	-0.31	34,400	75,093,360,640
[3636]	26/09/09	4,805	4,815	4,755	4,780	-60.0	-1.24	49,400	75,329,748,992
[3636]	26/09/08	4,910	4,935	4,840	4,840	-120.0	-2.42	23,100	76,275,310,592
[3636]	26/09/07	4,990	5,010	4,945	4,960	-90.0	-1.78	31,300	78,166,433,792
[3636]	26/09/04	5,000	5,080	5,000	5,050	+30.0	+0.60	33,200	79,584,780,288
[3636]	26/09/03	5,040	5,080	5,000	5,020	-70.0	-1.38	33,400	79,111,995,392
[3636]	26/09/02	5,160	5,190	5,090	5,090	-130.0	-2.49	28,200	80,215,154,688
[3636]	26/09/01	5,170	5,270	5,170	5,220	+60.0	+1.16	39,200	82,263,867,392
[3636]	26/08/31	5,150	5,220	5,120	5,160	+10.0	+0.19	53,100	81,318,305,792
[3636]	26/08/28	5,050	5,150	5,010	5,150	+155.0	+3.10	55,600	81,160,716,288
[3636]	26/08/27	5,030	5,060	4,990	4,995	-35.0	-0.70	20,900	78,718,009,344
[3636]	26/08/26	5,030	5,100	5,030	5,030	+10.0	+0.20	38,100	79,269,593,088
[3636]	26/08/25	5,050	5,050	4,980	5,020	+10.0	+0.20	32,700	79,111,995,392
[3636]	26/08/24	5,040	5,110	5,000	5,010	0	+0.00	52,400	78,954,405,888
[3636]	26/08/21	4,955	5,020	4,895	5,010	+35.0	+0.70	51,500	78,954,405,888
[3636]	26/08/20	4,935	4,995	4,895	4,975	+90.0	+1.84	47,900	78,402,822,144
[3636]	26/08/19	4,895	4,930	4,835	4,885	+10.0	+0.21	46,900	76,984,483,840
[3636]	26/08/18	4,805	4,900	4,805	4,875	+30.0	+0.62	35,900	76,826,886,144
[3636]	26/08/17	4,850	4,895	4,815	4,845	-40.0	-0.82	46,500	76,354,109,440
[3636]	26/08/14	4,800	4,905	4,800	4,885	+65.0	+1.35	39,600	76,984,483,840
[3636]	26/08/13	4,765	4,825	4,745	4,820	+40.0	+0.84	45,900	75,960,123,392
[3636]	26/08/12	4,735	4,790	4,730	4,780	+45.0	+0.95	56,200	75,329,748,992
[3636]	26/08/10	4,690	4,750	4,645	4,735	+100.0	+2.16	52,000	74,620,575,744
[3636]	26/08/07	4,590	4,650	4,580	4,635	+45.0	+0.98	42,700	73,044,639,744
[3636]	26/08/06	4,550	4,605	4,550	4,590	+40.0	+0.88	41,700	72,335,474,688
[3636]	26/08/05	4,610	4,620	4,550	4,550	-50.0	-1.09	52,300	71,705,100,288
[3636]	26/08/04	4,675	4,695	4,575	4,600	-65.0	-1.39	69,600	72,493,064,192
[3636]	26/08/03	4,810	4,810	4,620	4,665	-145.0	-3.01	84,700	73,517,424,640
[3636]	26/07/31	4,760	4,845	4,730	4,810	-15.0	-0.31	94,600	75,802,533,888
[3636]	26/07/30	4,650	4,840	4,595	4,825	-205.0	-4.08	162,000	76,038,922,240
[3636]	26/07/29	4,965	5,060	4,940	5,030	+135.0	+2.76	109,600	79,269,593,088
[3636]	26/07/28	4,895	4,915	4,820	4,895	+45.0	+0.93	57,200	77,142,073,344
[3636]	26/07/27	4,720	4,860	4,720	4,850	+165.0	+3.52	63,300	76,432,908,288
[3636]	26/07/24	4,660	4,685	4,610	4,685	+15.0	+0.32	29,500	73,832,611,840
[3636]	26/07/23	4,705	4,710	4,645	4,670	-60.0	-1.27	36,600	73,596,223,488
[3636]	26/07/22	4,640	4,730	4,640	4,730	+20.0	+0.42	56,700	74,541,785,088
[3636]	26/07/21	4,705	4,730	4,675	4,710	+75.0	+1.62	50,300	74,226,597,888
[3636]	26/07/17	4,655	4,705	4,620	4,635	-30	-0.64	64,600	-
[3636]	26/07/16	4,680	4,715	4,635	4,665	-20	-0.43	49,800	-
[3636]	26/07/15	4,700	4,720	4,665	4,685	+30	+0.64	48,400	-
[3636]	26/07/14	4,675	4,700	4,655	4,655	+25	+0.54	49,200	-
[3636]	26/07/13	4,660	4,695	4,610	4,630	-5	-0.11	45,300	-
[3636]	26/07/10	4,670	4,670	4,620	4,635	-30	-0.64	48,700	-
[3636]	26/07/09	4,610	4,685	4,610	4,665	+15	+0.32	41,400	-
[3636]	26/07/08	4,655	4,670	4,630	4,650	-5	-0.11	44,800	-
[3636]	26/07/07	4,575	4,680	4,575	4,655	+80	+1.75	53,000	-
[3636]	26/07/06	4,560	4,575	4,540	4,575	+35	+0.77	48,900	-
[3636]	26/07/03	4,565	4,620	4,535	4,540	+25	+0.55	46,200	-
[3636]	26/07/02	4,470	4,520	4,440	4,515	+115	+2.61	55,500	-
[3636]	26/07/01	4,440	4,440	4,385	4,400	-40	-0.90	46,700	-
[3636]	26/06/30	4,510	4,510	4,420	4,440	-55	-1.22	52,800	-
[3636]	26/06/29	4,460	4,515	4,450	4,495	+70	+1.58	64,200	-
[3636]	26/06/26	4,405	4,435	4,390	4,425	+15	+0.34	30,300	-
[3636]	26/06/25	4,460	4,465	4,395	4,410	-20	-0.45	38,500	-
[3636]	26/06/24	4,440	4,445	4,410	4,430	+40	+0.91	36,700	-
[3636]	26/06/23	4,425	4,435	4,375	4,390	-40	-0.90	70,200	-
[3636]	26/06/22	4,450	4,470	4,415	4,430	+10	+0.23	47,700	-
[3636]	26/06/19	4,490	4,490	4,400	4,420	-85	-1.89	60,700	-
[3636]	26/06/18	4,460	4,515	4,455	4,505	+25	+0.56	39,100	-
[3636]	26/06/17	4,465	4,510	4,445	4,480	+20	+0.45	52,400	-
[3636]	26/06/16	4,590	4,590	4,450	4,460	-85	-1.87	55,700	-
[3636]	26/06/15	4,550	4,610	4,530	4,545	-15	-0.33	43,400	-
[3636]	26/06/12	4,610	4,620	4,525	4,560	+20	+0.44	62,200	-
[3636]	26/06/11	4,510	4,540	4,465	4,540	-15	-0.33	83,100	-
[3636]	26/06/10	4,580	4,600	4,520	4,555	-50	-1.09	59,600	-
[3636]	26/06/09	4,665	4,665	4,585	4,605	-60	-1.29	95,700	-
[3636]	26/06/08	4,700	4,770	4,645	4,665	-35	-0.74	87,700	-
[3636]	26/06/05	4,705	4,755	4,660	4,700	+35	+0.75	42,900	-
[3636]	26/06/04	4,655	4,690	4,610	4,665	-60	-1.27	54,900	-
[3636]	26/06/03	4,710	4,725	4,645	4,725	+65	+1.39	81,500	-
[3636]	26/06/02	4,730	4,730	4,610	4,660	-70	-1.48	106,900	-
[3636]	26/06/01	4,570	4,765	4,525	4,730	+200	+4.42	155,500	-
[3636]	26/05/29	4,530	4,605	4,520	4,530	-25	-0.55	431,100	-
[3636]	26/05/28	4,580	4,650	4,525	4,555	-25	-0.55	95,100	-
[3636]	26/05/27	4,655	4,675	4,545	4,580	-75	-1.61	69,400	-
[3636]	26/05/26	4,660	4,675	4,625	4,655	+10	+0.22	44,500	-
[3636]	26/05/25	4,695	4,695	4,595	4,645	-50	-1.06	48,600	-
[3636]	26/05/22	4,680	4,695	4,620	4,695	+15.0	+0.32	67,500	-
[3636]	26/05/21	4,565	4,700	4,530	4,680	+150.0	+3.31	80,100	-
[3636]	26/05/20	4,580	4,590	4,475	4,530	-110.0	-2.37	63,800	-
[3636]	26/05/19	4,575	4,645	4,550	4,640	+110.0	+2.43	69,200	-
[3636]	26/05/18	4,590	4,590	4,475	4,530	-50.0	-1.09	77,500	-
[3636]	26/05/15	4,550	4,600	4,520	4,580	+30.0	+0.66	56,300	-
[3636]	26/05/14	4,465	4,585	4,460	4,550	+105.0	+2.36	69,400	-
[3636]	26/05/13	4,405	4,475	4,380	4,445	-30.0	-0.67	95,200	-
[3636]	26/05/12	4,460	4,480	4,430	4,475	-15.0	-0.33	43,600	-
[3636]	26/05/11	4,520	4,560	4,465	4,490	0	+0.00	65,100	-
[3636]	26/05/08	4,495	4,520	4,450	4,490	+20.0	+0.45	69,500	-
[3636]	26/05/07	4,445	4,485	4,425	4,470	+50.0	+1.13	77,700	-
[3636]	26/05/01	4,495	4,495	4,405	4,420	-70.0	-1.56	61,900	-
[3636]	26/04/30	4,570	4,570	4,435	4,490	-100.0	-2.18	120,200	-
[3636]	26/04/28	4,680	4,745	4,540	4,590	-200.0	-4.18	267,500	-
[3636]	26/04/27	4,750	4,825	4,725	4,790	+20	+0.42	100,700	-
[3636]	26/04/24	4,760	4,805	4,760	4,770	-60	-1.24	43,200	-
[3636]	26/04/23	4,805	4,840	4,765	4,830	+20	+0.42	56,900	-
[3636]	26/04/22	4,800	4,830	4,765	4,810	+45	+0.94	46,900	-
[3636]	26/04/21	4,855	4,915	4,765	4,765	-60	-1.24	42,900	-
[3636]	26/04/20	4,895	4,905	4,815	4,825	-50	-1.03	44,400	-
[3636]	26/04/17	4,870	4,925	4,870	4,875	+10	+0.21	31,500	-
[3636]	26/04/16	4,920	4,945	4,850	4,865	-5	-0.10	44,000	-
[3636]	26/04/15	4,840	4,890	4,835	4,870	+75	+1.56	44,200	-
[3636]	26/04/14	4,830	4,850	4,790	4,795	+25	+0.52	27,800	-
[3636]	26/04/13	4,810	4,825	4,745	4,770	-50	-1.04	47,400	-
[3636]	26/04/10	4,925	4,960	4,810	4,820	-115	-2.33	49,100	-
[3636]	26/04/09	4,930	4,990	4,920	4,935	-25	-0.50	43,500	-
[3636]	26/04/08	4,920	4,990	4,920	4,960	+65	+1.33	47,600	-
[3636]	26/04/07	4,850	4,900	4,835	4,895	+65	+1.35	50,000	-
[3636]	26/04/06	4,790	4,850	4,765	4,830	+45	+0.94	31,600	-
[3636]	26/04/03	4,715	4,830	4,700	4,785	+75	+1.59	40,900	-
[3636]	26/04/02	4,735	4,750	4,670	4,710	-25	-0.53	41,000	-
[3636]	26/04/01	4,700	4,735	4,670	4,735	+70	+1.50	53,900	-
[3636]	26/03/31	4,560	4,680	4,555	4,665	+100	+2.19	49,600	-
[3636]	26/03/30	4,500	4,595	4,455	4,565	-115	-2.46	61,000	-
[3636]	26/03/27	4,705	4,705	4,665	4,680	+30	+0.65	39,700	-
[3636]	26/03/26	4,700	4,715	4,605	4,650	-65	-1.38	40,100	-
[3636]	26/03/25	4,695	4,750	4,685	4,715	+45	+0.96	43,300	-
[3636]	26/03/24	4,645	4,685	4,635	4,670	+95	+2.08	48,600	-
[3636]	26/03/23	4,580	4,580	4,470	4,575	-25	-0.54	90,900	-
[3636]	26/03/19	4,655	4,675	4,600	4,600	-115	-2.44	65,600	-
[3636]	26/03/18	4,650	4,715	4,650	4,715	+70	+1.51	37,700	-
[3636]	26/03/17	4,700	4,700	4,640	4,645	0	0.00	32,300	-
[3636]	26/03/16	4,630	4,705	4,630	4,645	-5	-0.11	50,300	-
[3636]	26/03/13	4,680	4,700	4,650	4,650	-65	-1.38	49,900	-
[3636]	26/03/12	4,770	4,770	4,700	4,715	-60	-1.26	43,100	-
[3636]	26/03/11	4,825	4,825	4,765	4,775	+10	+0.21	48,300	-
[3636]	26/03/10	4,770	4,800	4,730	4,765	+65	+1.38	34,400	-
[3636]	26/03/09	4,650	4,735	4,605	4,700	-105	-2.19	76,000	-
[3636]	26/03/06	4,810	4,820	4,745	4,805	+15	+0.31	60,000	-
[3636]	26/03/05	4,780	4,845	4,780	4,790	+70	+1.48	49,300	-
[3636]	26/03/04	4,740	4,745	4,660	4,720	-50	-1.05	89,600	-
[3636]	26/03/03	4,905	4,905	4,740	4,770	-130	-2.65	80,900	-
[3636]	26/03/02	4,930	4,965	4,865	4,900	-130	-2.58	55,600	-
[3636]	26/02/27	5,020	5,060	4,995	5,030	+80	+1.62	62,300	-
[3636]	26/02/26	4,900	4,975	4,900	4,950	+100	+2.06	67,300	-
[3636]	26/02/25	4,825	4,880	4,800	4,850	+90	+1.89	62,600	-
[3636]	26/02/24	4,935	4,940	4,755	4,760	-235	-4.70	115,200	-
[3636]	26/02/20	4,980	5,010	4,925	4,995	-5	-0.10	61,500	-
[3636]	26/02/19	5,020	5,050	4,995	5,000	+10	+0.20	36,900	-
[3636]	26/02/18	4,990	5,040	4,975	4,990	0	0.00	25,600	-
[3636]	26/02/17	5,030	5,030	4,965	4,990	0	0.00	31,100	-
[3636]	26/02/16	5,060	5,060	4,970	4,990	-80	-1.58	40,900	-
[3636]	26/02/13	5,160	5,200	5,070	5,070	-150	-2.87	52,800	-
[3636]	26/02/12	5,240	5,260	5,180	5,220	-50	-0.95	40,600	-
[3636]	26/02/10	5,270	5,360	5,250	5,270	-10	-0.19	57,400	-
[3636]	26/02/09	5,240	5,300	5,150	5,280	+80	+1.54	100,500	-
[3636]	26/02/06	5,210	5,270	5,080	5,200	+400	+8.33	192,800	-
[3636]	26/02/05	4,840	4,865	4,800	4,800	-25	-0.52	56,800	-
[3636]	26/02/04	4,905	4,905	4,820	4,825	-115	-2.33	63,800	-
[3636]	26/02/03	4,915	4,965	4,870	4,940	+75	+1.54	28,700	-
[3636]	26/02/02	4,890	4,940	4,855	4,865	+15	+0.31	33,100	-
[3636]	26/01/30	4,845	4,870	4,830	4,850	0	0.00	25,800	-
[3636]	26/01/29	4,840	4,885	4,785	4,850	-10	-0.21	46,600	-
[3636]	26/01/28	4,900	4,910	4,840	4,860	-65	-1.32	26,100	-
[3636]	26/01/27	4,970	4,990	4,895	4,925	-40	-0.81	34,300	-
[3636]	26/01/26	5,030	5,060	4,925	4,965	-135	-2.65	31,700	-
[3636]	26/01/23	5,100	5,120	5,050	5,100	+40	+0.79	21,600	-
[3636]	26/01/22	5,030	5,090	5,030	5,060	+60	+1.20	21,200	-
[3636]	26/01/21	5,010	5,030	4,955	5,000	-70	-1.38	30,300	-
[3636]	26/01/20	5,090	5,100	5,020	5,070	+20	+0.40	32,000	-
[3636]	26/01/19	5,000	5,080	4,985	5,050	+30	+0.60	26,700	-
[3636]	26/01/16	4,975	5,050	4,950	5,020	+45	+0.90	26,800	-
[3636]	26/01/15	4,970	5,030	4,970	4,975	+5	+0.10	50,700	-
[3636]	26/01/14	4,980	5,040	4,970	4,970	-30	-0.60	33,000	-
[3636]	26/01/13	5,040	5,060	4,970	5,000	0	0.00	43,200	-
[3636]	26/01/09	4,995	5,030	4,975	5,000	0	0.00	17,100	-
[3636]	26/01/08	4,985	5,060	4,960	5,000	+15	+0.30	29,100	-
[3636]	26/01/07	4,925	5,020	4,915	4,985	+30	+0.61	33,100	-
[3636]	26/01/06	4,935	4,975	4,920	4,955	+30	+0.61	24,000	-
[3636]	26/01/05	4,970	4,995	4,900	4,925	-65	-1.30	29,800	-
[3636]	25/12/30	5,010	5,010	4,980	4,990	-30	-0.60	15,200	-
[3636]	25/12/29	4,965	5,020	4,955	5,020	+75	+1.52	29,900	-
[3636]	25/12/26	4,955	4,965	4,915	4,945	-25	-0.50	26,300	-
[3636]	25/12/25	4,955	4,970	4,940	4,970	+30	+0.61	11,300	-
[3636]	25/12/24	5,020	5,020	4,925	4,940	-90	-1.79	16,800	-
[3636]	25/12/23	4,960	5,030	4,960	5,030	+90	+1.82	23,600	-
[3636]	25/12/22	4,950	5,000	4,900	4,940	+40	+0.82	55,300	-
[3636]	25/12/19	4,870	4,940	4,870	4,900	+25	+0.51	39,600	-
[3636]	25/12/18	4,835	4,875	4,815	4,875	+20	+0.41	28,800	-
[3636]	25/12/17	4,875	4,875	4,850	4,855	-5	-0.10	16,100	-
[3636]	25/12/16	4,870	4,895	4,860	4,860	-40	-0.82	11,400	-
[3636]	25/12/15	4,830	4,900	4,815	4,900	+45	+0.93	22,700	-
[3636]	25/12/12	4,830	4,865	4,800	4,855	+85	+1.78	27,200	-
[3636]	25/12/11	4,850	4,850	4,770	4,770	-40	-0.83	19,600	-
[3636]	25/12/10	4,830	4,845	4,810	4,810	-15	-0.31	20,000	-
[3636]	25/12/09	4,840	4,875	4,815	4,825	-50	-1.03	15,700	-
[3636]	25/12/08	4,820	4,875	4,820	4,875	+55	+1.14	15,200	-
[3636]	25/12/05	4,840	4,855	4,800	4,820	-45	-0.92	20,500	-
[3636]	25/12/04	4,850	4,915	4,850	4,865	0	0.00	26,100	-
[3636]	25/12/03	4,900	4,900	4,835	4,865	-20	-0.41	19,100	-
[3636]	25/12/02	4,895	4,920	4,860	4,885	-15	-0.31	37,500	-
[3636]	25/12/01	4,995	4,995	4,895	4,900	-80	-1.61	17,100	-
[3636]	25/11/28	4,995	5,020	4,980	4,980	-15	-0.30	9,900	-
[3636]	25/11/27	4,960	5,010	4,960	4,995	0	0.00	15,500	-
[3636]	25/11/26	4,950	5,020	4,950	4,995	+50	+1.01	15,100	-
[3636]	25/11/25	5,030	5,030	4,935	4,945	-50	-1.00	24,400	-
[3636]	25/11/21	4,895	5,000	4,895	4,995	+85	+1.73	29,800	-
[3636]	25/11/20	4,930	4,960	4,890	4,910	+20	+0.41	27,600	-
[3636]	25/11/19	4,920	4,935	4,870	4,890	-40	-0.81	18,500	-
[3636]	25/11/18	5,000	5,000	4,930	4,930	-90	-1.79	20,000	-
[3636]	25/11/17	5,050	5,090	5,000	5,020	-10	-0.20	27,000	-
[3636]	25/11/14	5,000	5,050	4,960	5,030	+10	+0.20	14,300	-
[3636]	25/11/13	5,010	5,060	5,010	5,020	+20	+0.40	18,700	-
[3636]	25/11/12	4,920	5,040	4,920	5,000	+80	+1.63	21,000	-
[3636]	25/11/11	4,910	4,920	4,890	4,920	+45	+0.92	19,600	-
[3636]	25/11/10	4,835	4,895	4,830	4,875	+80	+1.67	21,900	-
[3636]	25/11/07	4,745	4,805	4,745	4,795	+20	+0.42	16,400	-
[3636]	25/11/06	4,790	4,825	4,775	4,775	-15	-0.31	22,000	-
[3636]	25/11/05	4,830	4,830	4,710	4,790	-55	-1.14	29,700	-
[3636]	25/11/04	4,885	4,900	4,840	4,845	-35	-0.72	39,400	-
[3636]	25/10/31	4,910	4,910	4,785	4,880	-130	-2.59	75,700	-
[3636]	25/10/30	4,940	5,040	4,895	5,010	+140	+2.87	46,600	-
[3636]	25/10/29	5,000	5,000	4,870	4,870	-150	-2.99	24,600	-
[3636]	25/10/28	5,120	5,120	4,980	5,020	-120	-2.33	24,400	-
[3636]	25/10/27	5,080	5,150	5,080	5,140	+90	+1.78	28,600	-
[3636]	25/10/24	5,020	5,080	5,000	5,050	+30	+0.60	21,500	-
[3636]	25/10/23	4,975	5,030	4,935	5,020	+45	+0.90	19,600	-
[3636]	25/10/22	4,950	5,030	4,950	4,975	+40	+0.81	23,500	-
[3636]	25/10/21	4,945	4,965	4,895	4,935	-10	-0.20	27,100	-
[3636]	25/10/20	4,945	4,960	4,930	4,945	+70	+1.44	18,800	-
[3636]	25/10/17	4,935	4,935	4,855	4,875	-75	-1.52	22,700	-
[3636]	25/10/16	4,995	5,000	4,950	4,950	-15	-0.30	18,900	-
[3636]	25/10/15	4,845	4,965	4,845	4,965	+125	+2.58	18,000	-
[3636]	25/10/14	4,935	4,935	4,810	4,840	-115	-2.32	23,000	-
[3636]	25/10/10	5,020	5,060	4,950	4,955	-135	-2.65	17,700	-
[3636]	25/10/09	5,090	5,120	5,050	5,090	+10	+0.20	18,600	-
[3636]	25/10/08	5,060	5,140	5,030	5,080	-30	-0.59	22,700	-
[3636]	25/10/07	5,080	5,130	5,070	5,110	+30	+0.59	18,600	-
[3636]	25/10/06	5,060	5,090	4,990	5,080	+135	+2.73	30,000	-
[3636]	25/10/03	4,910	4,975	4,900	4,945	+65	+1.33	25,900	-
[3636]	25/10/02	5,020	5,030	4,880	4,880	-140	-2.79	26,300	-
[3636]	25/10/01	5,140	5,160	5,010	5,020	-160	-3.09	27,600	-
[3636]	25/09/30	5,190	5,210	5,130	5,180	+10	+0.19	19,900	-
[3636]	25/09/29	5,230	5,230	5,160	5,170	-130	-2.45	21,900	-
[3636]	25/09/26	5,290	5,310	5,270	5,300	+30	+0.57	27,100	-
[3636]	25/09/25	5,230	5,270	5,190	5,270	+50	+0.96	23,600	-
[3636]	25/09/24	5,280	5,280	5,200	5,220	-40	-0.76	23,000	-
[3636]	25/09/22	5,230	5,280	5,220	5,260	+10	+0.19	25,800	-
[3636]	25/09/19	5,160	5,250	5,130	5,250	+90	+1.74	52,900	-
[3636]	25/09/18	5,120	5,180	5,080	5,160	+40	+0.78	23,200	-
[3636]	25/09/17	5,170	5,180	5,070	5,120	-80	-1.54	33,100	-
[3636]	25/09/16	5,160	5,230	5,120	5,200	+20	+0.39	39,400	-
[3636]	25/09/12	5,340	5,350	5,140	5,180	-60	-1.15	69,500	-
[3636]	25/09/11	5,030	5,280	5,030	5,240	+370	+7.60	141,400	-
[3636]	25/09/10	4,860	4,895	4,860	4,870	+10	+0.21	14,400	-
[3636]	25/09/09	4,860	4,915	4,845	4,860	+5	+0.10	21,000	-
[3636]	25/09/08	4,810	4,870	4,810	4,855	+35	+0.73	23,700	-
[3636]	25/09/05	4,800	4,835	4,780	4,820	+30	+0.63	21,500	-