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
[3836]	26/10/29	1,260	1,265	1,219	1,219	-43.0	-3.41	409,200	41,999,855,616
[3836]	26/10/28	1,253	1,267	1,242	1,262	-7.0	-0.55	128,800	43,481,391,104
[3836]	26/10/27	1,270	1,288	1,250	1,269	-22.0	-1.70	87,000	43,722,571,776
[3836]	26/10/26	1,289	1,306	1,284	1,291	-4.0	-0.31	109,700	44,480,569,344
[3836]	26/10/23	1,315	1,315	1,285	1,295	-1.0	-0.08	130,800	44,618,387,456
[3836]	26/10/22	1,270	1,306	1,267	1,296	+34.0	+2.69	85,800	44,652,838,912
[3836]	26/10/21	1,274	1,274	1,262	1,262	+2.0	+0.16	46,600	43,481,391,104
[3836]	26/10/20	1,275	1,282	1,258	1,260	-13.0	-1.02	55,900	43,412,484,096
[3836]	26/10/19	1,273	1,278	1,260	1,273	-1.0	-0.08	43,100	43,860,389,888
[3836]	26/10/16	1,248	1,281	1,248	1,274	+37.0	+2.99	73,700	43,894,845,440
[3836]	26/10/15	1,237	1,247	1,226	1,237	-2.0	-0.16	86,700	42,620,035,072
[3836]	26/10/14	1,234	1,245	1,230	1,239	-1.0	-0.08	51,700	42,688,942,080
[3836]	26/10/13	1,215	1,244	1,215	1,240	+12.0	+0.98	62,000	42,723,397,632
[3836]	26/10/09	1,200	1,230	1,200	1,228	+28.0	+2.33	82,900	42,309,943,296
[3836]	26/10/08	1,170	1,204	1,169	1,200	+21.0	+1.78	103,900	41,345,220,608
[3836]	26/10/07	1,189	1,195	1,179	1,179	-10.0	-0.84	56,200	40,621,682,688
[3836]	26/10/06	1,203	1,213	1,184	1,189	-5.0	-0.42	68,900	40,966,225,920
[3836]	26/10/05	1,205	1,219	1,181	1,194	-16.0	-1.32	85,500	41,138,495,488
[3836]	26/10/02	1,191	1,214	1,187	1,210	+7.0	+0.58	113,100	41,689,767,936
[3836]	26/10/01	1,185	1,208	1,185	1,203	+18.0	+1.52	76,400	41,448,587,264
[3836]	26/09/30	1,197	1,197	1,171	1,185	-17.0	-1.41	84,200	40,828,407,808
[3836]	26/09/29	1,203	1,208	1,196	1,202	-5.0	-0.41	70,200	41,414,131,712
[3836]	26/09/28	1,214	1,225	1,198	1,207	-8.0	-0.66	77,600	41,586,401,280
[3836]	26/09/25	1,222	1,226	1,207	1,215	0	+0.00	76,600	41,862,037,504
[3836]	26/09/24	1,211	1,226	1,204	1,215	-8.0	-0.65	74,100	41,862,037,504
[3836]	26/09/18	1,222	1,240	1,220	1,223	0	+0.00	62,200	42,135,228,416
[3836]	26/09/17	1,213	1,231	1,212	1,223	+7.0	+0.58	58,600	42,135,228,416
[3836]	26/09/16	1,209	1,225	1,205	1,216	-2.0	-0.16	33,300	41,894,060,032
[3836]	26/09/15	1,219	1,232	1,212	1,218	+6.0	+0.50	70,800	41,962,962,944
[3836]	26/09/14	1,194	1,212	1,192	1,212	+22.0	+1.85	64,900	41,756,250,112
[3836]	26/09/11	1,186	1,201	1,183	1,190	-12.0	-1.00	88,500	40,998,297,600
[3836]	26/09/10	1,184	1,208	1,184	1,202	+13.0	+1.09	79,900	41,411,727,360
[3836]	26/09/09	1,197	1,198	1,181	1,189	-16.0	-1.33	92,000	40,963,846,144
[3836]	26/09/08	1,182	1,208	1,180	1,205	+9.0	+0.75	68,200	41,515,085,824
[3836]	26/09/07	1,200	1,210	1,184	1,196	-11.0	-0.91	84,800	41,205,014,528
[3836]	26/09/04	1,205	1,212	1,196	1,207	+11.0	+0.92	70,800	41,583,988,736
[3836]	26/09/03	1,187	1,199	1,180	1,196	+9.0	+0.76	67,100	41,205,014,528
[3836]	26/09/02	1,181	1,195	1,178	1,187	-9.0	-0.75	80,800	40,894,943,232
[3836]	26/09/01	1,199	1,209	1,194	1,196	-3.0	-0.25	97,100	41,205,014,528
[3836]	26/08/31	1,200	1,207	1,196	1,199	-22.0	-1.80	69,000	41,308,368,896
[3836]	26/08/28	1,198	1,228	1,198	1,221	+32.0	+2.69	103,500	42,066,321,408
[3836]	26/08/27	1,192	1,209	1,178	1,189	+6.0	+0.51	85,900	40,963,846,144
[3836]	26/08/26	1,187	1,197	1,178	1,183	-4.0	-0.34	68,100	40,757,133,312
[3836]	26/08/25	1,216	1,216	1,179	1,187	-21.0	-1.74	89,000	40,894,943,232
[3836]	26/08/24	1,207	1,230	1,202	1,208	+2.0	+0.17	97,700	41,618,440,192
[3836]	26/08/21	1,220	1,222	1,206	1,206	-19.0	-1.55	93,100	41,549,537,280
[3836]	26/08/20	1,194	1,227	1,170	1,225	+44.0	+3.73	111,900	42,204,131,328
[3836]	26/08/19	1,187	1,191	1,171	1,181	0	+0.00	97,100	40,688,226,304
[3836]	26/08/18	1,156	1,188	1,150	1,181	+19.0	+1.64	74,800	40,688,226,304
[3836]	26/08/17	1,178	1,184	1,162	1,162	-15.0	-1.27	68,700	40,033,632,256
[3836]	26/08/14	1,168	1,197	1,151	1,177	+16.0	+1.38	75,900	40,550,416,384
[3836]	26/08/13	1,154	1,169	1,145	1,161	-4.0	-0.34	101,100	39,999,180,800
[3836]	26/08/12	1,145	1,168	1,138	1,165	+27.0	+2.37	93,100	40,136,990,720
[3836]	26/08/10	1,135	1,142	1,119	1,138	+9.0	+0.80	82,500	39,206,776,832
[3836]	26/08/07	1,139	1,139	1,128	1,129	-15.0	-1.31	105,500	38,896,705,536
[3836]	26/08/06	1,052	1,148	1,051	1,144	-58.0	-4.83	268,400	39,413,489,664
[3836]	26/08/05	1,230	1,238	1,200	1,202	-19.0	-1.56	152,900	41,411,727,360
[3836]	26/08/04	1,235	1,241	1,220	1,221	-25.0	-2.01	92,000	42,066,321,408
[3836]	26/08/03	1,270	1,270	1,231	1,246	-25.0	-1.97	125,700	42,927,632,384
[3836]	26/07/31	1,296	1,298	1,266	1,271	-32.0	-2.46	85,300	43,788,939,264
[3836]	26/07/30	1,328	1,329	1,299	1,303	-25.0	-1.88	139,400	44,891,414,528
[3836]	26/07/29	1,294	1,329	1,284	1,328	+50.0	+3.91	132,700	45,752,721,408
[3836]	26/07/28	1,275	1,301	1,257	1,278	+21.0	+1.67	80,900	44,030,107,648
[3836]	26/07/27	1,236	1,263	1,236	1,257	+36.0	+2.95	62,200	43,306,606,592
[3836]	26/07/24	1,204	1,221	1,196	1,221	+13.0	+1.08	68,200	42,066,321,408
[3836]	26/07/23	1,215	1,221	1,201	1,208	-5.0	-0.41	60,800	41,618,440,192
[3836]	26/07/22	1,210	1,225	1,202	1,213	-12.0	-0.98	92,900	41,790,701,568
[3836]	26/07/21	1,238	1,250	1,225	1,225	+15.0	+1.24	93,800	42,204,131,328
[3836]	26/07/17	1,197	1,230	1,195	1,210	+21	+1.77	95,800	-
[3836]	26/07/16	1,194	1,213	1,189	1,189	-4	-0.34	58,800	-
[3836]	26/07/15	1,203	1,210	1,184	1,193	-11	-0.91	52,000	-
[3836]	26/07/14	1,177	1,214	1,177	1,204	+32	+2.73	97,300	-
[3836]	26/07/13	1,181	1,186	1,163	1,172	-3	-0.26	53,600	-
[3836]	26/07/10	1,180	1,194	1,165	1,175	-8	-0.68	88,200	-
[3836]	26/07/09	1,184	1,198	1,177	1,183	-10	-0.84	67,500	-
[3836]	26/07/08	1,198	1,204	1,180	1,193	+6	+0.51	78,800	-
[3836]	26/07/07	1,179	1,200	1,179	1,187	+8	+0.68	83,200	-
[3836]	26/07/06	1,175	1,190	1,170	1,179	+8	+0.68	68,000	-
[3836]	26/07/03	1,171	1,179	1,162	1,171	+1	+0.09	120,600	-
[3836]	26/07/02	1,120	1,178	1,119	1,170	+61	+5.50	230,800	-
[3836]	26/07/01	1,094	1,112	1,091	1,109	+21	+1.93	70,400	-
[3836]	26/06/30	1,099	1,099	1,080	1,088	-6	-0.55	100,500	-
[3836]	26/06/29	1,080	1,099	1,073	1,094	+5	+0.46	112,900	-
[3836]	26/06/26	1,073	1,096	1,071	1,089	+12	+1.11	204,500	-
[3836]	26/06/25	1,084	1,085	1,072	1,077	-1	-0.09	73,300	-
[3836]	26/06/24	1,079	1,085	1,067	1,078	+9	+0.84	91,400	-
[3836]	26/06/23	1,068	1,076	1,056	1,069	-11	-1.02	116,000	-
[3836]	26/06/22	1,085	1,107	1,080	1,080	-5	-0.46	86,900	-
[3836]	26/06/19	1,081	1,096	1,070	1,085	-5	-0.46	223,300	-
[3836]	26/06/18	1,074	1,101	1,073	1,090	+17	+1.58	132,800	-
[3836]	26/06/17	1,100	1,102	1,067	1,073	-20	-1.83	168,200	-
[3836]	26/06/16	1,101	1,106	1,081	1,093	-18	-1.62	163,500	-
[3836]	26/06/15	1,123	1,126	1,109	1,111	0	0.00	82,000	-
[3836]	26/06/12	1,107	1,114	1,094	1,111	-2	-0.18	137,700	-
[3836]	26/06/11	1,126	1,126	1,100	1,113	-13	-1.15	88,100	-
[3836]	26/06/10	1,127	1,138	1,123	1,126	-1	-0.09	81,100	-
[3836]	26/06/09	1,135	1,141	1,124	1,127	+5	+0.45	94,500	-
[3836]	26/06/08	1,108	1,137	1,105	1,122	-15	-1.32	109,900	-
[3836]	26/06/05	1,117	1,145	1,109	1,137	+29	+2.62	135,200	-
[3836]	26/06/04	1,104	1,116	1,088	1,108	-12	-1.07	91,800	-
[3836]	26/06/03	1,117	1,126	1,097	1,120	-1	-0.09	127,900	-
[3836]	26/06/02	1,100	1,126	1,084	1,121	+18	+1.63	152,300	-
[3836]	26/06/01	1,121	1,126	1,103	1,103	-8	-0.72	80,000	-
[3836]	26/05/29	1,120	1,136	1,107	1,111	-9	-0.80	176,300	-
[3836]	26/05/28	1,119	1,124	1,100	1,120	+1	+0.09	120,100	-
[3836]	26/05/27	1,111	1,120	1,096	1,119	+3	+0.27	127,200	-
[3836]	26/05/26	1,120	1,123	1,110	1,116	-15	-1.33	103,300	-
[3836]	26/05/25	1,161	1,161	1,119	1,131	-20	-1.74	131,600	-
[3836]	26/05/22	1,165	1,165	1,138	1,151	-2.0	-0.17	83,900	-
[3836]	26/05/21	1,163	1,180	1,153	1,153	-8.0	-0.69	84,200	-
[3836]	26/05/20	1,209	1,211	1,154	1,161	-44.0	-3.65	114,300	-
[3836]	26/05/19	1,182	1,213	1,176	1,205	+34.0	+2.90	96,700	-
[3836]	26/05/18	1,172	1,173	1,155	1,171	-1.0	-0.09	85,200	-
[3836]	26/05/15	1,190	1,192	1,166	1,172	-9.0	-0.76	83,500	-
[3836]	26/05/14	1,201	1,206	1,159	1,181	-28.0	-2.32	212,900	-
[3836]	26/05/13	1,207	1,218	1,201	1,209	-11.0	-0.90	93,700	-
[3836]	26/05/12	1,205	1,232	1,203	1,220	-11.0	-0.89	76,600	-
[3836]	26/05/11	1,205	1,237	1,200	1,231	+21.0	+1.74	129,600	-
[3836]	26/05/08	1,212	1,232	1,208	1,210	-3.0	-0.25	185,000	-
[3836]	26/05/07	1,227	1,240	1,210	1,213	-10.0	-0.82	191,200	-
[3836]	26/05/01	1,272	1,272	1,223	1,223	-65.0	-5.05	204,700	-
[3836]	26/04/30	1,310	1,320	1,287	1,288	-29.0	-2.20	148,000	-
[3836]	26/04/28	1,315	1,325	1,308	1,317	+12.0	+0.92	185,600	-
[3836]	26/04/27	1,331	1,336	1,298	1,305	-28	-2.10	140,900	-
[3836]	26/04/24	1,358	1,359	1,325	1,333	-37	-2.70	128,800	-
[3836]	26/04/23	1,355	1,371	1,337	1,370	+10	+0.74	139,000	-
[3836]	26/04/22	1,353	1,370	1,353	1,360	+8	+0.59	61,300	-
[3836]	26/04/21	1,344	1,366	1,344	1,352	+8	+0.60	65,500	-
[3836]	26/04/20	1,359	1,360	1,335	1,344	-15	-1.10	71,200	-
[3836]	26/04/17	1,355	1,374	1,354	1,359	-6	-0.44	112,900	-
[3836]	26/04/16	1,390	1,405	1,360	1,365	-11	-0.80	103,200	-
[3836]	26/04/15	1,353	1,393	1,353	1,376	+23	+1.70	83,400	-
[3836]	26/04/14	1,360	1,368	1,344	1,353	+13	+0.97	83,400	-
[3836]	26/04/13	1,332	1,343	1,328	1,340	-4	-0.30	62,900	-
[3836]	26/04/10	1,361	1,361	1,332	1,344	-17	-1.25	61,000	-
[3836]	26/04/09	1,394	1,399	1,361	1,361	-33	-2.37	66,000	-
[3836]	26/04/08	1,388	1,399	1,382	1,394	+24	+1.75	106,200	-
[3836]	26/04/07	1,368	1,380	1,362	1,370	+10	+0.74	51,000	-
[3836]	26/04/06	1,354	1,373	1,349	1,360	+12	+0.89	54,700	-
[3836]	26/04/03	1,330	1,355	1,330	1,348	+22	+1.66	50,700	-
[3836]	26/04/02	1,329	1,342	1,308	1,326	-11	-0.82	83,300	-
[3836]	26/04/01	1,309	1,337	1,309	1,337	+56	+4.37	127,600	-
[3836]	26/03/31	1,281	1,311	1,277	1,281	+5	+0.39	100,100	-
[3836]	26/03/30	1,296	1,297	1,260	1,276	-50	-3.77	154,100	-
[3836]	26/03/27	1,315	1,329	1,308	1,326	+9	+0.68	101,400	-
[3836]	26/03/26	1,316	1,327	1,308	1,317	-18	-1.35	114,800	-
[3836]	26/03/25	1,326	1,341	1,323	1,335	+14	+1.06	91,000	-
[3836]	26/03/24	1,310	1,324	1,301	1,321	+32	+2.48	112,600	-
[3836]	26/03/23	1,313	1,315	1,288	1,289	-31	-2.35	112,900	-
[3836]	26/03/19	1,349	1,353	1,320	1,320	-59	-4.28	131,400	-
[3836]	26/03/18	1,360	1,379	1,359	1,379	+24	+1.77	81,500	-
[3836]	26/03/17	1,347	1,366	1,343	1,355	+13	+0.97	132,800	-
[3836]	26/03/16	1,337	1,357	1,328	1,342	+2	+0.15	100,600	-
[3836]	26/03/13	1,376	1,376	1,336	1,340	-46	-3.32	200,500	-
[3836]	26/03/12	1,392	1,408	1,380	1,386	-6	-0.43	186,000	-
[3836]	26/03/11	1,395	1,408	1,386	1,392	-3	-0.22	148,100	-
[3836]	26/03/10	1,413	1,422	1,391	1,395	-18	-1.27	126,800	-
[3836]	26/03/09	1,349	1,413	1,345	1,413	-12	-0.84	214,300	-
[3836]	26/03/06	1,390	1,436	1,386	1,425	+50	+3.64	130,800	-
[3836]	26/03/05	1,369	1,387	1,362	1,375	+55	+4.17	197,500	-
[3836]	26/03/04	1,300	1,326	1,275	1,320	+9	+0.69	370,500	-
[3836]	26/03/03	1,372	1,385	1,310	1,311	-76	-5.48	327,300	-
[3836]	26/03/02	1,415	1,420	1,385	1,387	-39	-2.73	212,100	-
[3836]	26/02/27	1,416	1,433	1,409	1,426	+8	+0.56	266,000	-
[3836]	26/02/26	1,426	1,445	1,415	1,418	+3	+0.21	296,300	-
[3836]	26/02/25	1,385	1,435	1,385	1,415	+44	+3.21	323,000	-
[3836]	26/02/24	1,373	1,415	1,366	1,371	-13	-0.94	294,700	-
[3836]	26/02/20	1,399	1,399	1,373	1,384	-35	-2.47	148,700	-
[3836]	26/02/19	1,439	1,439	1,400	1,419	-10	-0.70	153,100	-
[3836]	26/02/18	1,432	1,434	1,415	1,429	+5	+0.35	94,600	-
[3836]	26/02/17	1,446	1,448	1,411	1,424	-22	-1.52	122,500	-
[3836]	26/02/16	1,441	1,470	1,436	1,446	+14	+0.98	125,200	-
[3836]	26/02/13	1,490	1,512	1,427	1,432	-74	-4.91	258,200	-
[3836]	26/02/12	1,530	1,535	1,506	1,506	-50	-3.21	138,600	-
[3836]	26/02/10	1,538	1,560	1,538	1,556	+34	+2.23	116,000	-
[3836]	26/02/09	1,500	1,528	1,494	1,522	+34	+2.28	114,100	-
[3836]	26/02/06	1,507	1,510	1,471	1,488	-34	-2.23	157,000	-
[3836]	26/02/05	1,486	1,563	1,482	1,522	+36	+2.42	228,800	-
[3836]	26/02/04	1,559	1,569	1,476	1,486	-107	-6.72	318,300	-
[3836]	26/02/03	1,591	1,604	1,577	1,593	+28	+1.79	183,700	-
[3836]	26/02/02	1,620	1,620	1,550	1,565	-72	-4.40	485,500	-
[3836]	26/01/30	1,739	1,739	1,637	1,637	-102	-5.87	254,600	-
[3836]	26/01/29	1,754	1,755	1,699	1,739	-25	-1.42	658,200	-
[3836]	26/01/28	1,802	1,810	1,760	1,764	-65	-3.55	159,100	-
[3836]	26/01/27	1,823	1,840	1,800	1,829	-1	-0.05	138,100	-
[3836]	26/01/26	1,881	1,885	1,816	1,830	-62	-3.28	185,600	-
[3836]	26/01/23	1,889	1,908	1,880	1,892	+34	+1.83	176,500	-
[3836]	26/01/22	1,862	1,881	1,845	1,858	+16	+0.87	146,700	-
[3836]	26/01/21	1,838	1,845	1,811	1,842	-1	-0.05	156,200	-
[3836]	26/01/20	1,862	1,867	1,829	1,843	-21	-1.13	70,700	-
[3836]	26/01/19	1,876	1,891	1,855	1,864	-12	-0.64	101,600	-
[3836]	26/01/16	1,867	1,896	1,843	1,876	-11	-0.58	97,600	-
[3836]	26/01/15	1,868	1,900	1,864	1,887	+19	+1.02	81,100	-
[3836]	26/01/14	1,841	1,899	1,838	1,868	+27	+1.47	95,600	-
[3836]	26/01/13	1,850	1,861	1,823	1,841	+7	+0.38	174,700	-
[3836]	26/01/09	1,830	1,849	1,824	1,834	+8	+0.44	80,800	-
[3836]	26/01/08	1,833	1,842	1,824	1,826	-6	-0.33	79,000	-
[3836]	26/01/07	1,799	1,844	1,786	1,832	+31	+1.72	127,400	-
[3836]	26/01/06	1,772	1,809	1,772	1,801	+29	+1.64	98,400	-
[3836]	26/01/05	1,750	1,780	1,728	1,772	+22	+1.26	98,000	-
[3836]	25/12/30	1,772	1,772	1,748	1,750	-22	-1.24	43,600	-
[3836]	25/12/29	1,778	1,790	1,759	1,772	-22	-1.23	68,400	-
[3836]	25/12/26	1,780	1,808	1,772	1,794	+22	+1.24	66,400	-
[3836]	25/12/25	1,783	1,783	1,764	1,772	+7	+0.40	47,600	-
[3836]	25/12/24	1,781	1,788	1,758	1,765	-13	-0.73	47,800	-
[3836]	25/12/23	1,779	1,789	1,772	1,778	+2	+0.11	75,500	-
[3836]	25/12/22	1,798	1,798	1,764	1,776	+8	+0.45	68,700	-
[3836]	25/12/19	1,764	1,782	1,754	1,768	+9	+0.51	51,400	-
[3836]	25/12/18	1,755	1,785	1,755	1,759	-12	-0.68	46,900	-
[3836]	25/12/17	1,780	1,783	1,752	1,771	+3	+0.17	42,600	-
[3836]	25/12/16	1,799	1,799	1,768	1,768	-27	-1.50	43,000	-
[3836]	25/12/15	1,784	1,814	1,782	1,795	+11	+0.62	40,100	-
[3836]	25/12/12	1,778	1,797	1,778	1,784	+29	+1.65	80,200	-
[3836]	25/12/11	1,778	1,784	1,740	1,755	-25	-1.40	70,800	-
[3836]	25/12/10	1,773	1,788	1,770	1,780	+7	+0.39	38,500	-
[3836]	25/12/09	1,787	1,798	1,759	1,773	-14	-0.78	49,000	-
[3836]	25/12/08	1,787	1,812	1,779	1,787	0	0.00	59,600	-
[3836]	25/12/05	1,801	1,818	1,781	1,787	-29	-1.60	66,600	-
[3836]	25/12/04	1,775	1,834	1,770	1,816	+36	+2.02	104,400	-
[3836]	25/12/03	1,767	1,792	1,765	1,780	-6	-0.34	63,800	-
[3836]	25/12/02	1,809	1,823	1,786	1,786	-14	-0.78	72,200	-
[3836]	25/12/01	1,790	1,812	1,767	1,800	-2	-0.11	87,400	-
[3836]	25/11/28	1,768	1,821	1,766	1,802	+6	+0.33	78,300	-
[3836]	25/11/27	1,777	1,802	1,774	1,796	+31	+1.76	62,800	-
[3836]	25/11/26	1,742	1,783	1,742	1,765	+23	+1.32	98,900	-
[3836]	25/11/25	1,827	1,827	1,740	1,742	-95	-5.17	157,100	-
[3836]	25/11/21	1,753	1,838	1,753	1,837	+58	+3.26	177,100	-
[3836]	25/11/20	1,743	1,816	1,732	1,779	+90	+5.33	223,700	-
[3836]	25/11/19	1,690	1,712	1,675	1,689	0	0.00	95,200	-
[3836]	25/11/18	1,690	1,701	1,666	1,689	+4	+0.24	67,300	-
[3836]	25/11/17	1,708	1,721	1,681	1,685	-40	-2.32	78,400	-
[3836]	25/11/14	1,709	1,733	1,703	1,725	+6	+0.35	86,200	-
[3836]	25/11/13	1,742	1,742	1,714	1,719	-21	-1.21	91,600	-
[3836]	25/11/12	1,756	1,770	1,728	1,740	-7	-0.40	108,500	-
[3836]	25/11/11	1,739	1,756	1,728	1,747	+17	+0.98	99,000	-
[3836]	25/11/10	1,736	1,752	1,712	1,730	-4	-0.23	98,700	-
[3836]	25/11/07	1,712	1,750	1,703	1,734	+6	+0.35	106,700	-
[3836]	25/11/06	1,741	1,756	1,723	1,728	-10	-0.58	103,200	-
[3836]	25/11/05	1,759	1,765	1,680	1,738	-24	-1.36	222,200	-
[3836]	25/11/04	1,726	1,780	1,713	1,762	+176	+11.10	325,100	-
[3836]	25/10/31	1,549	1,586	1,536	1,586	+65	+4.27	193,300	-
[3836]	25/10/30	1,556	1,556	1,513	1,521	+5	+0.33	149,100	-
[3836]	25/10/29	1,600	1,600	1,509	1,516	-21	-1.37	125,900	-
[3836]	25/10/28	1,565	1,575	1,534	1,537	-43	-2.72	67,700	-
[3836]	25/10/27	1,605	1,619	1,579	1,580	-22	-1.37	86,500	-
[3836]	25/10/24	1,610	1,610	1,554	1,602	+46	+2.96	195,300	-
[3836]	25/10/23	1,550	1,566	1,546	1,556	+2	+0.13	51,500	-
[3836]	25/10/22	1,543	1,554	1,534	1,554	+23	+1.50	71,700	-
[3836]	25/10/21	1,542	1,549	1,521	1,531	-7	-0.46	57,700	-
[3836]	25/10/20	1,513	1,538	1,511	1,538	+55	+3.71	90,300	-
[3836]	25/10/17	1,495	1,505	1,482	1,483	-18	-1.20	90,700	-
[3836]	25/10/16	1,508	1,518	1,498	1,501	-7	-0.46	96,800	-
[3836]	25/10/15	1,497	1,511	1,497	1,508	+21	+1.41	83,300	-
[3836]	25/10/14	1,488	1,507	1,481	1,487	-35	-2.30	129,800	-
[3836]	25/10/10	1,518	1,535	1,518	1,522	-8	-0.52	81,800	-
[3836]	25/10/09	1,530	1,543	1,521	1,530	+4	+0.26	91,300	-
[3836]	25/10/08	1,539	1,557	1,526	1,526	-10	-0.65	59,900	-
[3836]	25/10/07	1,509	1,542	1,509	1,536	+12	+0.79	75,800	-
[3836]	25/10/06	1,518	1,527	1,505	1,524	+34	+2.28	60,500	-
[3836]	25/10/03	1,489	1,506	1,488	1,490	+2	+0.13	56,700	-
[3836]	25/10/02	1,487	1,509	1,486	1,488	+3	+0.20	72,000	-
[3836]	25/10/01	1,520	1,520	1,485	1,485	-45	-2.94	116,700	-
[3836]	25/09/30	1,539	1,540	1,524	1,530	-4	-0.26	61,500	-
[3836]	25/09/29	1,570	1,574	1,534	1,534	-31	-1.98	59,100	-
[3836]	25/09/26	1,560	1,573	1,558	1,565	+5	+0.32	69,700	-
[3836]	25/09/25	1,589	1,590	1,554	1,560	-18	-1.14	73,100	-
[3836]	25/09/24	1,575	1,589	1,561	1,578	+17	+1.09	71,700	-
[3836]	25/09/22	1,550	1,565	1,550	1,561	+16	+1.04	50,000	-
[3836]	25/09/19	1,573	1,573	1,530	1,545	-15	-0.96	68,300	-
[3836]	25/09/18	1,535	1,560	1,533	1,560	+34	+2.23	95,400	-
[3836]	25/09/17	1,520	1,528	1,508	1,526	+7	+0.46	68,900	-
[3836]	25/09/16	1,528	1,540	1,510	1,519	0	0.00	57,300	-
[3836]	25/09/12	1,514	1,527	1,502	1,519	+3	+0.20	78,800	-
[3836]	25/09/11	1,508	1,516	1,499	1,516	+13	+0.86	60,400	-
[3836]	25/09/10	1,523	1,523	1,498	1,503	-5	-0.33	45,100	-
[3836]	25/09/09	1,517	1,525	1,508	1,508	-3	-0.20	93,300	-
[3836]	25/09/08	1,508	1,519	1,504	1,511	+17	+1.14	44,700	-
[3836]	25/09/05	1,508	1,516	1,490	1,494	-21	-1.39	88,800	-