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
[6436]	26/10/29	3,636	3,647	3,561	3,590	-46.0	-1.27	883,600	248,646,074,368
[6436]	26/10/28	3,740	3,743	3,588	3,636	-140.0	-3.71	887,600	251,832,057,856
[6436]	26/10/27	4,072	4,072	3,681	3,776	-298.0	-7.31	987,800	261,528,567,808
[6436]	26/10/26	4,139	4,139	4,071	4,074	-7.0	-0.17	311,100	282,168,262,656
[6436]	26/10/23	4,126	4,135	4,059	4,081	-35.0	-0.85	330,000	282,653,097,984
[6436]	26/10/22	4,055	4,117	4,052	4,116	+61.0	+1.50	391,800	285,077,209,088
[6436]	26/10/21	4,065	4,076	4,034	4,055	+2.0	+0.05	350,600	280,852,332,544
[6436]	26/10/20	4,042	4,059	4,017	4,053	+23.0	+0.57	439,200	280,713,789,440
[6436]	26/10/19	4,069	4,080	4,004	4,030	-19.0	-0.47	376,800	279,120,805,888
[6436]	26/10/16	3,992	4,062	3,988	4,049	+46.0	+1.15	590,700	280,436,768,768
[6436]	26/10/15	3,920	4,014	3,911	4,003	+44.0	+1.11	639,500	277,250,768,896
[6436]	26/10/14	3,915	3,973	3,910	3,959	+41.0	+1.05	593,400	274,203,279,360
[6436]	26/10/13	3,844	3,939	3,835	3,918	+105.0	+2.75	489,000	271,363,588,096
[6436]	26/10/09	3,753	3,820	3,744	3,813	+60.0	+1.60	616,300	264,091,222,016
[6436]	26/10/08	3,754	3,776	3,702	3,753	-13.0	-0.35	293,600	259,935,567,872
[6436]	26/10/07	3,744	3,771	3,731	3,766	+11.0	+0.29	404,300	260,835,966,976
[6436]	26/10/06	3,744	3,765	3,725	3,755	+21.0	+0.56	291,200	260,074,094,592
[6436]	26/10/05	3,741	3,744	3,711	3,734	-7.0	-0.19	303,000	258,619,621,376
[6436]	26/10/02	3,771	3,778	3,736	3,741	-43.0	-1.14	244,400	259,104,440,320
[6436]	26/10/01	3,795	3,807	3,768	3,784	-13.0	-0.34	329,100	262,082,658,304
[6436]	26/09/30	3,815	3,819	3,776	3,797	-2.0	-0.05	315,800	262,983,041,024
[6436]	26/09/29	3,817	3,829	3,797	3,799	-82.0	-2.11	259,000	263,121,567,744
[6436]	26/09/28	3,916	3,918	3,877	3,881	-28.0	-0.72	307,100	268,800,950,272
[6436]	26/09/25	3,877	3,937	3,877	3,909	+34.0	+0.88	355,600	270,740,242,432
[6436]	26/09/24	3,851	3,916	3,842	3,875	+4.0	+0.10	374,200	268,385,386,496
[6436]	26/09/18	3,933	3,945	3,871	3,871	-42.0	-1.07	886,100	268,108,333,056
[6436]	26/09/17	3,866	3,919	3,863	3,913	+7.0	+0.18	299,900	271,017,295,872
[6436]	26/09/16	3,902	3,925	3,900	3,906	+4.0	+0.10	273,000	270,532,460,544
[6436]	26/09/15	3,908	3,915	3,886	3,902	-4.0	-0.10	164,400	270,255,423,488
[6436]	26/09/14	3,902	3,915	3,880	3,906	+31.0	+0.80	171,000	270,532,460,544
[6436]	26/09/11	3,800	3,883	3,800	3,875	+29.0	+0.75	217,700	268,385,386,496
[6436]	26/09/10	3,827	3,848	3,805	3,846	+5.0	+0.13	186,900	266,376,822,784
[6436]	26/09/09	3,887	3,894	3,840	3,841	-47.0	-1.21	193,900	266,030,514,176
[6436]	26/09/08	3,947	3,958	3,887	3,888	-59.0	-1.49	169,200	269,285,769,216
[6436]	26/09/07	3,960	3,970	3,944	3,947	-22.0	-0.55	139,700	273,372,151,808
[6436]	26/09/04	3,982	3,983	3,951	3,969	-13.0	-0.33	211,700	274,895,896,576
[6436]	26/09/03	3,951	3,988	3,918	3,982	+16.0	+0.40	180,900	275,796,295,680
[6436]	26/09/02	4,001	4,006	3,964	3,966	-61.0	-1.51	236,100	274,688,114,688
[6436]	26/09/01	3,965	4,040	3,965	4,027	+61.0	+1.54	280,400	278,913,024,000
[6436]	26/08/31	3,977	3,984	3,935	3,966	-24.0	-0.60	258,600	274,688,114,688
[6436]	26/08/28	3,980	4,006	3,961	3,990	+28.0	+0.71	256,700	276,350,369,792
[6436]	26/08/27	3,969	3,995	3,945	3,962	+4.0	+0.10	157,500	274,411,061,248
[6436]	26/08/26	3,950	3,980	3,950	3,958	+15.0	+0.38	124,100	274,134,024,192
[6436]	26/08/25	3,924	3,958	3,919	3,943	+23.0	+0.59	165,800	273,095,114,752
[6436]	26/08/24	3,880	3,922	3,869	3,920	+56.0	+1.45	178,100	271,502,114,816
[6436]	26/08/21	3,836	3,873	3,823	3,864	+23.0	+0.60	158,300	267,623,514,112
[6436]	26/08/20	3,849	3,863	3,818	3,841	+18.0	+0.47	194,800	266,030,514,176
[6436]	26/08/19	3,857	3,863	3,801	3,823	-61.0	-1.57	219,700	264,783,822,848
[6436]	26/08/18	3,840	3,908	3,827	3,884	+43.0	+1.12	209,800	269,008,732,160
[6436]	26/08/17	3,872	3,875	3,827	3,841	-35.0	-0.90	192,400	266,030,514,176
[6436]	26/08/14	3,856	3,896	3,841	3,876	+9.0	+0.23	295,600	268,454,641,664
[6436]	26/08/13	3,870	3,881	3,836	3,867	-19.0	-0.49	241,000	267,831,296,000
[6436]	26/08/12	3,906	3,914	3,870	3,886	+6.0	+0.15	213,100	269,147,258,880
[6436]	26/08/10	3,982	3,985	3,863	3,880	-54.0	-1.37	162,800	268,731,678,720
[6436]	26/08/07	3,906	3,934	3,876	3,934	+38.0	+0.98	285,500	272,471,769,088
[6436]	26/08/06	3,907	3,932	3,869	3,896	+16.0	+0.41	198,300	269,839,859,712
[6436]	26/08/05	3,868	3,884	3,829	3,880	+1.0	+0.03	306,300	268,731,678,720
[6436]	26/08/04	3,920	3,921	3,860	3,879	-54.0	-1.37	277,100	268,662,423,552
[6436]	26/08/03	3,891	3,960	3,875	3,933	+59.0	+1.52	564,500	272,402,513,920
[6436]	26/07/31	3,894	3,899	3,818	3,874	-38.0	-0.97	748,400	268,316,114,944
[6436]	26/07/30	3,922	3,950	3,818	3,912	+17.0	+0.44	391,000	270,948,024,320
[6436]	26/07/29	3,836	3,935	3,822	3,895	+129.0	+3.43	634,500	269,770,604,544
[6436]	26/07/28	4,040	4,077	3,672	3,766	-273.0	-6.76	730,300	260,835,966,976
[6436]	26/07/27	3,887	4,039	3,882	4,039	+160.0	+4.12	511,200	279,744,151,552
[6436]	26/07/24	3,826	3,890	3,814	3,879	+31.0	+0.81	192,100	268,662,423,552
[6436]	26/07/23	3,802	3,851	3,797	3,848	+16.0	+0.42	202,700	266,515,349,504
[6436]	26/07/22	3,831	3,845	3,799	3,832	-30.0	-0.78	191,400	265,407,168,512
[6436]	26/07/21	3,805	3,880	3,805	3,862	+74.0	+1.95	273,900	267,484,987,392
[6436]	26/07/17	3,803	3,838	3,781	3,788	+3	+0.08	284,600	-
[6436]	26/07/16	3,790	3,806	3,765	3,785	+8	+0.21	189,200	-
[6436]	26/07/15	3,773	3,790	3,767	3,777	+28	+0.75	279,500	-
[6436]	26/07/14	3,737	3,770	3,727	3,749	+26	+0.70	201,700	-
[6436]	26/07/13	3,763	3,781	3,721	3,723	-24	-0.64	202,100	-
[6436]	26/07/10	3,746	3,763	3,728	3,747	+1	+0.03	268,800	-
[6436]	26/07/09	3,734	3,758	3,724	3,746	+26	+0.70	204,400	-
[6436]	26/07/08	3,751	3,772	3,720	3,720	-20	-0.53	272,700	-
[6436]	26/07/07	3,746	3,772	3,725	3,740	-5	-0.13	284,500	-
[6436]	26/07/06	3,704	3,764	3,697	3,745	+62	+1.68	242,400	-
[6436]	26/07/03	3,729	3,729	3,683	3,683	-28	-0.75	198,300	-
[6436]	26/07/02	3,675	3,712	3,661	3,711	+54	+1.48	171,900	-
[6436]	26/07/01	3,659	3,675	3,650	3,657	+17	+0.47	246,500	-
[6436]	26/06/30	3,668	3,681	3,636	3,640	-10	-0.27	235,600	-
[6436]	26/06/29	3,666	3,691	3,636	3,650	+10	+0.27	249,300	-
[6436]	26/06/26	3,608	3,645	3,604	3,640	+32	+0.89	163,100	-
[6436]	26/06/25	3,610	3,630	3,598	3,608	+23	+0.64	138,800	-
[6436]	26/06/24	3,581	3,595	3,571	3,585	-1	-0.03	170,600	-
[6436]	26/06/23	3,600	3,605	3,565	3,586	-11	-0.31	256,900	-
[6436]	26/06/22	3,577	3,597	3,561	3,597	+20	+0.56	173,600	-
[6436]	26/06/19	3,570	3,581	3,551	3,577	+3	+0.08	322,300	-
[6436]	26/06/18	3,575	3,581	3,548	3,574	+9	+0.25	197,100	-
[6436]	26/06/17	3,595	3,599	3,546	3,565	+2	+0.06	212,400	-
[6436]	26/06/16	3,577	3,578	3,543	3,563	-14	-0.39	214,200	-
[6436]	26/06/15	3,597	3,640	3,577	3,577	-11	-0.31	152,700	-
[6436]	26/06/12	3,601	3,637	3,578	3,588	-9	-0.25	213,300	-
[6436]	26/06/11	3,646	3,646	3,592	3,597	-35	-0.96	170,200	-
[6436]	26/06/10	3,582	3,642	3,566	3,632	+58	+1.62	229,400	-
[6436]	26/06/09	3,588	3,606	3,563	3,574	+12	+0.34	190,100	-
[6436]	26/06/08	3,453	3,577	3,453	3,562	+32	+0.91	313,200	-
[6436]	26/06/05	3,534	3,555	3,517	3,530	+18	+0.51	165,700	-
[6436]	26/06/04	3,502	3,526	3,482	3,512	-21	-0.59	217,300	-
[6436]	26/06/03	3,540	3,543	3,506	3,533	+1	+0.03	168,400	-
[6436]	26/06/02	3,534	3,544	3,486	3,532	-2	-0.06	246,900	-
[6436]	26/06/01	3,590	3,594	3,524	3,534	-40	-1.12	254,500	-
[6436]	26/05/29	3,568	3,618	3,557	3,574	+6	+0.17	280,400	-
[6436]	26/05/28	3,572	3,585	3,556	3,568	+15	+0.42	206,900	-
[6436]	26/05/27	3,550	3,574	3,537	3,553	+1	+0.03	217,600	-
[6436]	26/05/26	3,605	3,606	3,548	3,552	-42	-1.17	240,000	-
[6436]	26/05/25	3,659	3,660	3,571	3,594	-28	-0.77	205,200	-
[6436]	26/05/22	3,629	3,635	3,593	3,622	-12.0	-0.33	204,200	-
[6436]	26/05/21	3,667	3,669	3,630	3,634	-5.0	-0.14	156,900	-
[6436]	26/05/20	3,690	3,696	3,617	3,639	-56.0	-1.52	286,600	-
[6436]	26/05/19	3,651	3,717	3,651	3,695	+64.0	+1.76	234,600	-
[6436]	26/05/18	3,671	3,687	3,624	3,631	-40.0	-1.09	209,900	-
[6436]	26/05/15	3,683	3,705	3,641	3,671	-1.0	-0.03	287,100	-
[6436]	26/05/14	3,668	3,689	3,642	3,672	+25.0	+0.69	293,400	-
[6436]	26/05/13	3,678	3,682	3,635	3,647	-31.0	-0.84	231,500	-
[6436]	26/05/12	3,699	3,702	3,657	3,678	-10.0	-0.27	269,000	-
[6436]	26/05/11	3,691	3,711	3,666	3,688	+12.0	+0.33	313,000	-
[6436]	26/05/08	3,614	3,687	3,600	3,676	+55.0	+1.52	346,300	-
[6436]	26/05/07	3,592	3,627	3,575	3,621	+48.0	+1.34	507,600	-
[6436]	26/05/01	3,582	3,623	3,524	3,573	-10.0	-0.28	401,500	-
[6436]	26/04/30	3,706	3,717	3,583	3,583	-123.0	-3.32	572,800	-
[6436]	26/04/28	3,707	3,762	3,648	3,706	+69.0	+1.90	727,700	-
[6436]	26/04/27	3,800.0	3,929.0	3,580.0	3,637.0	-158.0	-4.16	780,400	-
[6436]	26/04/24	3,830.0	3,845.0	3,793.0	3,795.0	-45.0	-1.17	226,600	-
[6436]	26/04/23	3,830.0	3,850.0	3,801.0	3,840.0	-6.0	-0.16	302,400	-
[6436]	26/04/22	3,821.0	3,876.0	3,821.0	3,846.0	+5.0	+0.13	283,900	-
[6436]	26/04/21	3,870.0	3,877.0	3,824.0	3,841.0	-35.0	-0.90	237,400	-
[6436]	26/04/20	3,957.0	3,969.0	3,876.0	3,876.0	-38.0	-0.97	133,800	-
[6436]	26/04/17	3,883.0	3,927.0	3,877.0	3,914.0	+31.0	+0.80	548,200	-
[6436]	26/04/16	3,872.0	3,912.0	3,869.0	3,883.0	+33.0	+0.86	211,900	-
[6436]	26/04/15	3,876.0	3,894.0	3,846.0	3,850.0	-13.0	-0.34	136,200	-
[6436]	26/04/14	3,897.0	3,910.0	3,858.0	3,863.0	-24.0	-0.62	176,300	-
[6436]	26/04/13	3,880.0	3,910.0	3,868.0	3,887.0	+2.0	+0.05	146,400	-
[6436]	26/04/10	3,945.0	3,954.0	3,863.0	3,885.0	-66.0	-1.67	267,600	-
[6436]	26/04/09	3,930.0	3,968.0	3,920.0	3,951.0	+27.0	+0.69	325,300	-
[6436]	26/04/08	3,934.0	3,939.0	3,911.0	3,924.0	+22.0	+0.56	308,200	-
[6436]	26/04/07	3,895.0	3,911.0	3,870.0	3,902.0	+31.0	+0.80	182,000	-
[6436]	26/04/06	3,850.0	3,895.0	3,848.0	3,871.0	+23.0	+0.60	174,400	-
[6436]	26/04/03	3,819.0	3,861.0	3,815.0	3,848.0	+4.0	+0.10	221,500	-
[6436]	26/04/02	3,865.0	3,891.0	3,834.0	3,844.0	-12.0	-0.31	193,000	-
[6436]	26/04/01	3,848.0	3,865.0	3,816.0	3,856.0	+78.0	+2.06	338,500	-
[6436]	26/03/31	3,753.0	3,830.0	3,719.0	3,778.0	+25.0	+0.67	353,900	-
[6436]	26/03/30	3,650.0	3,765.0	3,650.0	3,753.0	-138.0	-3.55	306,900	-
[6436]	26/03/27	3,875.0	3,909.0	3,867.0	3,891.0	-5.0	-0.13	323,200	-
[6436]	26/03/26	3,891.0	3,906.0	3,869.0	3,896.0	+1.0	+0.03	208,600	-
[6436]	26/03/25	3,899.0	3,916.0	3,885.0	3,895.0	+28.0	+0.72	214,400	-
[6436]	26/03/24	3,860.0	3,867.0	3,842.0	3,867.0	+49.0	+1.28	229,100	-
[6436]	26/03/23	3,814.0	3,827.0	3,770.0	3,818.0	-42.0	-1.09	286,900	-
[6436]	26/03/19	3,856.0	3,909.0	3,851.0	3,860.0	-56.0	-1.43	303,600	-
[6436]	26/03/18	3,860.0	3,916.0	3,859.0	3,916.0	+57.0	+1.48	273,300	-
[6436]	26/03/17	3,850.0	3,869.0	3,846.0	3,859.0	+19.0	+0.49	253,400	-
[6436]	26/03/16	3,860	3,874	3,828	3,840	-25	-0.65	378,500	-
[6436]	26/03/13	3,847	3,905	3,845	3,865	-62	-1.58	377,300	-
[6436]	26/03/12	3,960	3,963	3,905	3,927	-51	-1.28	324,100	-
[6436]	26/03/11	3,993	4,014	3,968	3,978	+1	+0.03	295,400	-
[6436]	26/03/10	3,979	4,002	3,962	3,977	+68	+1.74	367,600	-
[6436]	26/03/09	3,868	3,927	3,851	3,909	-74	-1.86	406,900	-
[6436]	26/03/06	3,950	3,997	3,913	3,983	+5	+0.13	217,900	-
[6436]	26/03/05	4,000	4,023	3,953	3,978	+40	+1.02	313,600	-
[6436]	26/03/04	3,975	3,975	3,891	3,938	-87	-2.16	416,300	-
[6436]	26/03/03	4,060	4,091	4,011	4,025	-71	-1.73	319,600	-
[6436]	26/03/02	4,100	4,122	4,052	4,096	-3	-0.07	382,500	-
[6436]	26/02/27	4,078	4,111	4,065	4,099	-11	-0.27	329,400	-
[6436]	26/02/26	4,077	4,113	4,070	4,110	+57	+1.41	278,400	-
[6436]	26/02/25	4,050	4,071	4,023	4,053	+12	+0.30	326,900	-
[6436]	26/02/24	4,042	4,099	4,037	4,041	+10	+0.25	279,000	-
[6436]	26/02/20	4,095	4,095	4,011	4,031	-67	-1.63	313,200	-
[6436]	26/02/19	4,055	4,105	4,042	4,098	+43	+1.06	169,900	-
[6436]	26/02/18	4,046	4,067	4,020	4,055	+35	+0.87	183,600	-
[6436]	26/02/17	4,000	4,021	3,972	4,020	+16	+0.40	231,500	-
[6436]	26/02/16	4,039	4,039	3,990	4,004	0	0.00	265,500	-
[6436]	26/02/13	4,170	4,170	4,000	4,004	-145	-3.49	398,300	-
[6436]	26/02/12	4,149	4,159	4,118	4,149	+15	+0.36	238,200	-
[6436]	26/02/10	4,074	4,145	4,074	4,134	+61	+1.50	307,400	-
[6436]	26/02/09	4,085	4,102	4,036	4,073	+53	+1.32	224,300	-
[6436]	26/02/06	3,970	4,027	3,956	4,020	+31	+0.78	244,500	-
[6436]	26/02/05	3,948	4,003	3,914	3,989	+87	+2.23	357,200	-
[6436]	26/02/04	3,923	3,940	3,893	3,902	-27	-0.69	398,600	-
[6436]	26/02/03	3,914	3,968	3,900	3,929	+9	+0.23	412,300	-
[6436]	26/02/02	3,960	3,963	3,900	3,920	+6	+0.15	482,300	-
[6436]	26/01/30	4,008	4,052	3,835	3,914	-66	-1.66	385,400	-
[6436]	26/01/29	4,013	4,013	3,970	3,980	-20	-0.50	244,400	-
[6436]	26/01/28	4,045	4,050	3,995	4,000	-84	-2.06	341,700	-
[6436]	26/01/27	4,092	4,094	4,050	4,084	-21	-0.51	195,600	-
[6436]	26/01/26	4,140	4,140	4,093	4,105	-55	-1.32	213,300	-
[6436]	26/01/23	4,180	4,185	4,156	4,160	-6	-0.14	226,900	-
[6436]	26/01/22	4,180	4,180	4,151	4,166	+27	+0.65	180,900	-
[6436]	26/01/21	4,180	4,191	4,113	4,139	-82	-1.94	260,200	-
[6436]	26/01/20	4,230	4,243	4,199	4,221	0	0.00	243,500	-
[6436]	26/01/19	4,234	4,238	4,196	4,221	-38	-0.89	261,100	-
[6436]	26/01/16	4,250	4,265	4,225	4,259	+9	+0.21	210,100	-
[6436]	26/01/15	4,241	4,255	4,227	4,250	+16	+0.38	241,600	-
[6436]	26/01/14	4,252	4,282	4,210	4,234	-18	-0.42	238,300	-
[6436]	26/01/13	4,289	4,300	4,251	4,252	-3	-0.07	177,000	-
[6436]	26/01/09	4,252	4,275	4,245	4,255	+3	+0.07	144,000	-
[6436]	26/01/08	4,238	4,270	4,208	4,252	-1	-0.02	202,700	-
[6436]	26/01/07	4,250	4,310	4,218	4,253	-12	-0.28	161,100	-
[6436]	26/01/06	4,250	4,284	4,243	4,265	+20	+0.47	156,000	-
[6436]	26/01/05	4,213	4,252	4,213	4,245	+33	+0.78	129,100	-
[6436]	25/12/30	4,249	4,259	4,212	4,212	-37	-0.87	77,700	-
[6436]	25/12/29	4,250	4,252	4,223	4,249	+15	+0.35	138,800	-
[6436]	25/12/26	4,233	4,254	4,214	4,234	+4	+0.09	123,400	-
[6436]	25/12/25	4,246	4,246	4,212	4,230	+9	+0.21	165,700	-
[6436]	25/12/24	4,265	4,267	4,206	4,221	-58	-1.36	106,100	-
[6436]	25/12/23	4,234	4,315	4,220	4,279	+29	+0.68	152,100	-
[6436]	25/12/22	4,240	4,280	4,240	4,250	+29	+0.69	117,200	-
[6436]	25/12/19	4,201	4,250	4,200	4,221	+8	+0.19	143,000	-
[6436]	25/12/18	4,178	4,228	4,162	4,213	+43	+1.03	92,300	-
[6436]	25/12/17	4,203	4,215	4,156	4,170	-33	-0.79	104,600	-
[6436]	25/12/16	4,210	4,238	4,184	4,203	-13	-0.31	154,900	-
[6436]	25/12/15	4,177	4,229	4,177	4,216	+37	+0.89	102,600	-
[6436]	25/12/12	4,186	4,186	4,147	4,179	+51	+1.24	100,500	-
[6436]	25/12/11	4,184	4,199	4,123	4,128	-43	-1.03	95,400	-
[6436]	25/12/10	4,155	4,171	4,141	4,171	+22	+0.53	74,000	-
[6436]	25/12/09	4,141	4,164	4,083	4,149	+22	+0.53	141,100	-
[6436]	25/12/08	4,150	4,155	4,107	4,127	+14	+0.34	153,500	-
[6436]	25/12/05	4,150	4,178	4,109	4,113	-92	-2.19	171,200	-
[6436]	25/12/04	4,133	4,208	4,129	4,205	+70	+1.69	173,400	-
[6436]	25/12/03	4,165	4,175	4,118	4,135	-30	-0.72	123,800	-
[6436]	25/12/02	4,180	4,180	4,135	4,165	-17	-0.41	116,400	-
[6436]	25/12/01	4,212	4,246	4,182	4,182	-28	-0.67	147,800	-
[6436]	25/11/28	4,230	4,251	4,204	4,210	+4	+0.10	108,600	-
[6436]	25/11/27	4,188	4,220	4,179	4,206	+7	+0.17	123,600	-
[6436]	25/11/26	4,159	4,209	4,150	4,199	+52	+1.25	125,600	-
[6436]	25/11/25	4,105	4,157	4,103	4,147	+2	+0.05	146,500	-
[6436]	25/11/21	3,970	4,145	3,968	4,145	+173	+4.36	363,700	-
[6436]	25/11/20	4,026	4,026	3,965	3,972	-29	-0.72	164,800	-
[6436]	25/11/19	4,009	4,019	3,975	4,001	+9	+0.23	120,000	-
[6436]	25/11/18	4,040	4,060	3,965	3,992	-79	-1.94	207,700	-
[6436]	25/11/17	4,070	4,089	4,040	4,071	+3	+0.07	107,500	-
[6436]	25/11/14	4,035	4,075	4,016	4,068	+10	+0.25	103,300	-
[6436]	25/11/13	4,062	4,071	4,042	4,058	-4	-0.10	107,400	-
[6436]	25/11/12	4,073	4,115	4,035	4,062	-11	-0.27	126,300	-
[6436]	25/11/11	4,075	4,093	4,049	4,073	-14	-0.34	107,900	-
[6436]	25/11/10	4,070	4,090	4,055	4,087	+33	+0.81	119,400	-
[6436]	25/11/07	4,016	4,054	4,006	4,054	+47	+1.17	102,800	-
[6436]	25/11/06	4,020	4,042	3,987	4,007	-11	-0.27	154,500	-
[6436]	25/11/05	4,059	4,095	3,975	4,018	-58	-1.42	145,800	-
[6436]	25/11/04	4,066	4,105	4,025	4,076	-18	-0.44	197,100	-
[6436]	25/10/31	4,039	4,102	4,036	4,094	+82	+2.04	259,900	-
[6436]	25/10/30	4,228	4,254	4,012	4,012	-286	-6.65	511,900	-
[6436]	25/10/29	4,076	4,456	3,999	4,298	+237	+5.84	612,800	-
[6436]	25/10/28	4,105	4,107	4,050	4,061	-69	-1.67	193,200	-
[6436]	25/10/27	4,135	4,161	4,126	4,130	+18	+0.44	133,500	-
[6436]	25/10/24	4,127	4,144	4,100	4,112	-26	-0.63	117,700	-
[6436]	25/10/23	4,095	4,170	4,079	4,138	+43	+1.05	104,100	-
[6436]	25/10/22	4,076	4,108	4,072	4,095	-5	-0.12	120,500	-
[6436]	25/10/21	4,048	4,100	4,047	4,100	+47	+1.16	109,700	-
[6436]	25/10/20	4,039	4,066	4,029	4,053	+55	+1.38	92,900	-
[6436]	25/10/17	4,012	4,040	3,997	3,998	-23	-0.57	126,400	-
[6436]	25/10/16	4,044	4,062	4,021	4,021	-29	-0.72	114,500	-
[6436]	25/10/15	4,030	4,062	4,017	4,050	+40	+1.00	142,900	-
[6436]	25/10/14	4,043	4,067	3,971	4,010	-113	-2.74	235,200	-
[6436]	25/10/10	4,055	4,134	4,050	4,123	+19	+0.46	219,900	-
[6436]	25/10/09	4,107	4,131	4,085	4,104	-9	-0.22	166,400	-
[6436]	25/10/08	4,150	4,185	4,099	4,113	-42	-1.01	185,700	-
[6436]	25/10/07	4,133	4,176	4,119	4,155	+4	+0.10	196,100	-
[6436]	25/10/06	4,125	4,156	4,076	4,151	+96	+2.37	196,300	-
[6436]	25/10/03	4,035	4,073	4,022	4,055	+8	+0.20	171,600	-
[6436]	25/10/02	4,036	4,068	4,011	4,047	-40	-0.98	228,300	-
[6436]	25/10/01	4,151	4,167	4,059	4,087	-112	-2.67	279,600	-
[6436]	25/09/30	4,287	4,292	4,199	4,199	-46	-1.08	265,900	-
[6436]	25/09/29	4,252	4,275	4,218	4,245	-62	-1.44	694,200	-
[6436]	25/09/26	4,269	4,335	4,263	4,307	+56	+1.32	221,400	-
[6436]	25/09/25	4,230	4,269	4,227	4,251	+21	+0.50	172,600	-
[6436]	25/09/24	4,323	4,332	4,230	4,230	-93	-2.15	199,800	-
[6436]	25/09/22	4,292	4,332	4,291	4,323	+28	+0.65	105,300	-
[6436]	25/09/19	4,355	4,357	4,291	4,295	-57	-1.31	255,100	-
[6436]	25/09/18	4,290	4,363	4,283	4,352	+62	+1.45	157,000	-
[6436]	25/09/17	4,306	4,330	4,271	4,290	-40	-0.92	232,100	-
[6436]	25/09/16	4,320	4,345	4,289	4,330	0	0.00	124,600	-
[6436]	25/09/12	4,362	4,374	4,318	4,330	+1	+0.02	173,300	-
[6436]	25/09/11	4,321	4,343	4,303	4,329	+1	+0.02	94,400	-
[6436]	25/09/10	4,331	4,350	4,316	4,328	-26	-0.60	115,600	-
[6436]	25/09/09	4,350	4,374	4,330	4,354	+14	+0.32	147,300	-
[6436]	25/09/08	4,308	4,346	4,300	4,340	+70	+1.64	187,900	-
[6436]	25/09/05	4,288	4,312	4,244	4,270	-18	-0.42	178,900	-