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
[4528]	26/10/29	2,463	2,494	2,111	2,224	-246.5	-9.98	9,730,600	1,045,308,768,256
[4528]	26/10/28	2,466	2,483	2,447	2,471	+10.5	+0.43	1,391,600	1,161,375,907,840
[4528]	26/10/27	2,470	2,478	2,439	2,461	-44.0	-1.76	1,345,000	1,156,441,833,472
[4528]	26/10/26	2,499	2,513	2,470	2,505	+6.0	+0.24	1,173,500	1,177,117,786,112
[4528]	26/10/23	2,545	2,548	2,485	2,499	-17.0	-0.68	1,575,600	1,174,298,296,320
[4528]	26/10/22	2,513	2,529	2,504	2,516	+13.5	+0.54	1,322,200	1,182,521,753,600
[4528]	26/10/21	2,558	2,565	2,488	2,503	+22.0	+0.89	1,841,400	1,176,177,999,872
[4528]	26/10/20	2,430	2,481	2,424	2,481	+46.5	+1.91	1,701,000	1,166,074,970,112
[4528]	26/10/19	2,446	2,449	2,417	2,435	+21.5	+0.89	1,350,500	1,144,459,231,232
[4528]	26/10/16	2,390	2,434	2,360	2,414	+61.5	+2.61	1,994,700	1,134,591,213,568
[4528]	26/10/15	2,310	2,353	2,290	2,353	+88.5	+3.91	1,662,200	1,105,926,815,744
[4528]	26/10/14	2,260	2,283	2,246	2,265	-31.5	-1.37	1,531,600	1,064,574,976,000
[4528]	26/10/13	2,275	2,301	2,265	2,297	+38.0	+1.68	1,286,900	1,079,377,068,032
[4528]	26/10/09	2,267	2,274	2,242	2,259	+12.0	+0.53	1,834,600	1,061,520,605,184
[4528]	26/10/08	2,281	2,281	2,230	2,247	-10.0	-0.44	1,884,300	1,055,881,691,136
[4528]	26/10/07	2,262	2,285	2,257	2,257	-16.5	-0.73	1,964,600	1,060,815,699,968
[4528]	26/10/06	2,286	2,290	2,261	2,274	-4.0	-0.18	1,314,800	1,068,569,198,592
[4528]	26/10/05	2,281	2,285	2,268	2,278	-11.5	-0.50	986,000	1,070,683,783,168
[4528]	26/10/02	2,318	2,321	2,290	2,290	-43.0	-1.84	1,499,300	1,076,087,685,120
[4528]	26/10/01	2,340	2,349	2,289	2,333	-13.0	-0.55	1,609,100	1,096,293,744,640
[4528]	26/09/30	2,337	2,359	2,311	2,346	+13.5	+0.58	1,829,100	1,102,637,432,832
[4528]	26/09/29	2,388	2,388	2,331	2,333	-75.5	-3.13	1,620,900	1,096,528,691,200
[4528]	26/09/28	2,420	2,433	2,408	2,409	-32.5	-1.33	1,359,100	1,132,241,616,896
[4528]	26/09/25	2,439	2,458	2,429	2,442	+35.0	+1.45	1,840,900	1,147,513,602,048
[4528]	26/09/24	2,400	2,415	2,379	2,407	+18.5	+0.77	1,906,200	1,131,301,830,656
[4528]	26/09/18	2,398	2,405	2,376	2,389	-1.0	-0.04	2,461,300	1,122,608,480,256
[4528]	26/09/17	2,358	2,396	2,353	2,390	+60.5	+2.60	1,298,200	1,123,313,385,472
[4528]	26/09/16	2,355	2,358	2,330	2,330	-23.0	-0.98	1,083,800	1,094,883,999,744
[4528]	26/09/15	2,356	2,368	2,331	2,353	+16.5	+0.71	1,053,900	1,105,926,815,744
[4528]	26/09/14	2,341	2,345	2,307	2,337	+17.5	+0.75	1,240,400	1,098,408,329,216
[4528]	26/09/11	2,301	2,327	2,290	2,320	-23.0	-0.98	1,647,400	1,090,184,937,472
[4528]	26/09/10	2,351	2,357	2,335	2,343	-9.5	-0.40	1,150,900	1,101,227,753,472
[4528]	26/09/09	2,430	2,430	2,349	2,353	-71.0	-2.93	1,354,600	1,105,691,803,648
[4528]	26/09/08	2,402	2,437	2,393	2,424	+6.5	+0.27	1,218,900	1,139,290,275,840
[4528]	26/09/07	2,445	2,452	2,405	2,418	-29.5	-1.21	1,201,300	1,136,470,786,048
[4528]	26/09/04	2,460	2,480	2,419	2,448	-41.5	-1.67	1,559,800	1,150,567,972,864
[4528]	26/09/03	2,490	2,511	2,460	2,490	+20.0	+0.81	1,481,700	1,170,069,127,168
[4528]	26/09/02	2,470	2,490	2,458	2,470	-15.0	-0.60	1,460,800	1,160,671,002,624
[4528]	26/09/01	2,448	2,499	2,440	2,485	+35.5	+1.45	1,029,200	1,167,954,542,592
[4528]	26/08/31	2,430	2,453	2,424	2,450	-6.5	-0.26	1,569,500	1,151,507,890,176
[4528]	26/08/28	2,459	2,482	2,442	2,457	+1.0	+0.04	1,269,300	1,154,562,260,992
[4528]	26/08/27	2,461	2,492	2,420	2,456	-35.0	-1.41	1,045,700	1,154,092,367,872
[4528]	26/08/26	2,490	2,517	2,475	2,491	+32.0	+1.30	1,811,900	1,170,539,020,288
[4528]	26/08/25	2,470	2,474	2,420	2,459	+15.0	+0.61	1,772,500	1,155,502,047,232
[4528]	26/08/24	2,458	2,482	2,431	2,444	-4.0	-0.16	1,189,600	1,148,453,388,288
[4528]	26/08/21	2,471	2,476	2,431	2,448	-33.0	-1.33	1,467,200	1,150,333,091,840
[4528]	26/08/20	2,490	2,499	2,470	2,481	+21.5	+0.87	1,548,800	1,166,074,970,112
[4528]	26/08/19	2,461	2,477	2,432	2,460	+20.0	+0.82	1,595,900	1,155,971,940,352
[4528]	26/08/18	2,429	2,443	2,396	2,440	+32.5	+1.35	1,426,700	1,146,808,696,832
[4528]	26/08/17	2,425	2,434	2,397	2,408	-21.5	-0.88	1,556,000	1,131,771,723,776
[4528]	26/08/14	2,417	2,449	2,415	2,430	+13.0	+0.54	1,323,900	1,141,874,753,536
[4528]	26/08/13	2,424	2,436	2,403	2,417	+1.5	+0.06	1,481,200	1,136,000,892,928
[4528]	26/08/12	2,420	2,430	2,381	2,416	-3.0	-0.12	1,622,100	1,135,295,987,712
[4528]	26/08/10	2,377	2,423	2,359	2,419	+39.0	+1.64	1,335,600	1,136,705,798,144
[4528]	26/08/07	2,348	2,393	2,332	2,380	+42.5	+1.82	1,307,700	1,118,614,323,200
[4528]	26/08/06	2,303	2,348	2,296	2,338	+37.0	+1.61	1,513,200	1,098,643,275,776
[4528]	26/08/05	2,320	2,320	2,264	2,301	-6.0	-0.26	1,636,100	1,081,256,706,048
[4528]	26/08/04	2,318	2,321	2,290	2,307	-30.0	-1.28	2,047,600	1,084,076,130,304
[4528]	26/08/03	2,307	2,367	2,287	2,337	-46.5	-1.95	1,775,600	1,098,408,329,216
[4528]	26/07/31	2,381	2,408	2,324	2,384	-73.0	-2.97	3,274,400	1,120,259,014,656
[4528]	26/07/30	2,479	2,482	2,404	2,457	-33.5	-1.34	1,852,100	1,154,797,142,016
[4528]	26/07/29	2,450	2,514	2,426	2,491	+74.5	+3.08	2,326,700	1,170,774,032,384
[4528]	26/07/28	2,450	2,457	2,408	2,417	-22.0	-0.90	1,462,400	1,135,765,880,832
[4528]	26/07/27	2,410	2,448	2,406	2,439	+4.5	+0.18	1,568,600	1,146,338,803,712
[4528]	26/07/24	2,397	2,440	2,383	2,435	+37.0	+1.54	1,507,300	1,144,224,219,136
[4528]	26/07/23	2,396	2,410	2,378	2,398	-6.5	-0.27	1,081,400	1,127,072,661,504
[4528]	26/07/22	2,389	2,431	2,384	2,405	+8.0	+0.33	1,236,400	1,130,127,032,320
[4528]	26/07/21	2,432	2,448	2,394	2,397	-28.5	-1.18	1,492,300	1,126,367,756,288
[4528]	26/07/17	2,375.5	2,440.0	2,354.0	2,425.5	+79.0	+3.37	2,057,200	-
[4528]	26/07/16	2,366.0	2,410.5	2,344.5	2,346.5	-42.0	-1.76	1,579,900	-
[4528]	26/07/15	2,382.5	2,418.0	2,364.5	2,388.5	-44.0	-1.81	1,516,100	-
[4528]	26/07/14	2,412.0	2,451.0	2,389.0	2,432.5	+32.0	+1.33	1,327,200	-
[4528]	26/07/13	2,449.0	2,449.5	2,386.0	2,400.5	-27.5	-1.13	1,072,800	-
[4528]	26/07/10	2,449.5	2,471.5	2,422.0	2,428.0	-21.0	-0.86	1,422,400	-
[4528]	26/07/09	2,499.0	2,507.0	2,434.5	2,449.0	-40.0	-1.61	1,131,700	-
[4528]	26/07/08	2,465.0	2,500.0	2,449.0	2,489.0	+30.5	+1.24	1,453,500	-
[4528]	26/07/07	2,440.0	2,466.5	2,423.0	2,458.5	+10.0	+0.41	1,280,500	-
[4528]	26/07/06	2,435.0	2,454.5	2,425.5	2,448.5	+29.5	+1.22	1,202,300	-
[4528]	26/07/03	2,460.0	2,469.5	2,408.5	2,419.0	+17.0	+0.71	1,067,000	-
[4528]	26/07/02	2,400.0	2,422.0	2,352.0	2,402.0	+34.0	+1.44	1,440,100	-
[4528]	26/07/01	2,379.0	2,390.0	2,336.0	2,368.0	-20.0	-0.84	1,547,900	-
[4528]	26/06/30	2,397.5	2,431.0	2,379.0	2,388.0	-22.0	-0.91	1,925,000	-
[4528]	26/06/29	2,387.0	2,417.0	2,377.0	2,410.0	+32.5	+1.37	1,926,200	-
[4528]	26/06/26	2,360.0	2,377.5	2,326.0	2,377.5	+37.0	+1.58	1,384,000	-
[4528]	26/06/25	2,384.5	2,384.5	2,337.5	2,340.5	-9.5	-0.40	1,145,000	-
[4528]	26/06/24	2,326.0	2,364.5	2,323.0	2,350.0	+21.0	+0.90	1,427,500	-
[4528]	26/06/23	2,340.0	2,352.0	2,321.0	2,329.0	-16.5	-0.70	1,735,400	-
[4528]	26/06/22	2,335.0	2,390.0	2,318.5	2,345.5	+96.5	+4.29	1,832,500	-
[4528]	26/06/19	2,210.0	2,249.0	2,208.0	2,249.0	-28.0	-1.23	2,238,300	-
[4528]	26/06/18	2,268.5	2,290.0	2,248.0	2,277.0	+27.5	+1.22	1,411,600	-
[4528]	26/06/17	2,259.0	2,277.0	2,240.0	2,249.5	-9.5	-0.42	1,121,900	-
[4528]	26/06/16	2,266.5	2,289.5	2,245.5	2,259.0	-6.0	-0.26	1,555,000	-
[4528]	26/06/15	2,296.5	2,310.5	2,263.5	2,265.0	+52.5	+2.37	1,880,800	-
[4528]	26/06/12	2,236.0	2,246.0	2,187.5	2,212.5	-25.0	-1.12	1,938,800	-
[4528]	26/06/11	2,186.5	2,246.0	2,186.5	2,237.5	+13.5	+0.61	1,702,500	-
[4528]	26/06/10	2,195.5	2,232.0	2,189.0	2,224.0	+10.5	+0.47	1,727,700	-
[4528]	26/06/09	2,246.5	2,247.5	2,201.5	2,213.5	-34.5	-1.53	1,279,900	-
[4528]	26/06/08	2,243.0	2,273.5	2,221.0	2,248.0	+23.0	+1.03	1,828,100	-
[4528]	26/06/05	2,207.0	2,234.0	2,186.5	2,225.0	+29.5	+1.34	1,647,400	-
[4528]	26/06/04	2,172.0	2,228.5	2,157.0	2,195.5	+37.5	+1.74	2,306,700	-
[4528]	26/06/03	2,200.0	2,204.0	2,114.5	2,158.0	-58.5	-2.64	3,190,200	-
[4528]	26/06/02	2,280.0	2,297.0	2,207.0	2,216.5	-105.5	-4.54	2,742,900	-
[4528]	26/06/01	2,364.0	2,364.0	2,296.5	2,322.0	-70.5	-2.95	1,447,100	-
[4528]	26/05/29	2,406.0	2,419.5	2,385.0	2,392.5	-7.0	-0.29	1,997,700	-
[4528]	26/05/28	2,368.0	2,407.5	2,362.0	2,399.5	+32.5	+1.37	1,638,000	-
[4528]	26/05/27	2,344.0	2,378.0	2,270.5	2,367.0	-27.0	-1.13	2,270,800	-
[4528]	26/05/26	2,435.0	2,446.5	2,382.5	2,394.0	-44.0	-1.80	1,249,400	-
[4528]	26/05/25	2,508.0	2,511.0	2,428.5	2,438.0	-44.5	-1.79	1,470,700	-
[4528]	26/05/22	2,484	2,539	2,466	2,482	+36.5	+1.49	2,447,800	-
[4528]	26/05/21	2,458	2,489	2,443	2,446	+20.0	+0.82	1,856,600	-
[4528]	26/05/20	2,466	2,485	2,415	2,426	+1.5	+0.06	1,860,400	-
[4528]	26/05/19	2,400	2,439	2,393	2,425	-16.0	-0.66	1,908,300	-
[4528]	26/05/18	2,507	2,517	2,432	2,441	-91.5	-3.61	1,545,800	-
[4528]	26/05/15	2,563	2,565	2,518	2,533	-39.5	-1.54	1,470,500	-
[4528]	26/05/14	2,535	2,573	2,508	2,573	+20.5	+0.80	1,412,300	-
[4528]	26/05/13	2,500	2,556	2,489	2,553	+74.0	+2.99	2,630,000	-
[4528]	26/05/12	2,466	2,509	2,454	2,479	+17.0	+0.69	1,518,900	-
[4528]	26/05/11	2,480	2,523	2,420	2,462	-18.0	-0.73	2,647,600	-
[4528]	26/05/08	2,359	2,480	2,251	2,480	+120.5	+5.11	5,080,800	-
[4528]	26/05/07	2,319	2,362	2,292	2,360	+45.5	+1.97	2,830,800	-
[4528]	26/05/01	2,287	2,328	2,268	2,315	+9.5	+0.41	1,496,900	-
[4528]	26/04/30	2,298	2,315	2,260	2,306	-6.0	-0.26	1,916,700	-
[4528]	26/04/28	2,316	2,316	2,272	2,312	+8.0	+0.35	1,766,800	-
[4528]	26/04/27	2,321.0	2,326.5	2,294.0	2,304.5	-45.5	-1.94	1,169,200	-
[4528]	26/04/24	2,321.5	2,350.0	2,316.0	2,350.0	+34.0	+1.47	1,461,100	-
[4528]	26/04/23	2,300.0	2,319.5	2,281.0	2,316.0	-5.5	-0.24	1,770,400	-
[4528]	26/04/22	2,342.0	2,345.0	2,304.5	2,321.5	-35.0	-1.49	2,105,000	-
[4528]	26/04/21	2,411.0	2,413.5	2,356.5	2,356.5	-73.0	-3.00	1,464,700	-
[4528]	26/04/20	2,412.5	2,429.5	2,398.5	2,429.5	+23.0	+0.96	1,318,800	-
[4528]	26/04/17	2,465.5	2,468.5	2,399.0	2,406.5	-85.5	-3.43	1,886,100	-
[4528]	26/04/16	2,452.0	2,496.0	2,444.0	2,492.0	+40.0	+1.63	1,465,800	-
[4528]	26/04/15	2,485.0	2,495.0	2,435.5	2,452.0	-24.5	-0.99	2,050,200	-
[4528]	26/04/14	2,504.5	2,516.0	2,470.0	2,476.5	-15.5	-0.62	1,496,100	-
[4528]	26/04/13	2,500.0	2,528.0	2,492.0	2,492.0	-17.5	-0.70	1,207,800	-
[4528]	26/04/10	2,534.0	2,565.0	2,507.0	2,509.5	-35.5	-1.39	1,439,300	-
[4528]	26/04/09	2,582.5	2,589.0	2,545.0	2,545.0	-1.5	-0.06	1,199,900	-
[4528]	26/04/08	2,592.0	2,604.0	2,546.5	2,546.5	+4.5	+0.18	1,688,700	-
[4528]	26/04/07	2,528.5	2,549.0	2,517.0	2,542.0	+10.0	+0.39	883,500	-
[4528]	26/04/06	2,549.5	2,565.0	2,532.0	2,532.0	-0.5	-0.02	717,900	-
[4528]	26/04/03	2,530.0	2,537.0	2,492.5	2,532.5	0.0	0.00	1,025,000	-
[4528]	26/04/02	2,585.0	2,599.5	2,524.0	2,532.5	-47.0	-1.82	1,631,800	-
[4528]	26/04/01	2,548.0	2,579.5	2,516.5	2,579.5	+69.0	+2.75	1,786,600	-
[4528]	26/03/31	2,525.0	2,541.0	2,486.0	2,510.5	-6.5	-0.26	1,622,200	-
[4528]	26/03/30	2,415.0	2,519.5	2,406.0	2,517.0	-32.0	-1.26	2,025,700	-
[4528]	26/03/27	2,531.5	2,549.0	2,495.5	2,549.0	+55.5	+2.23	2,683,500	-
[4528]	26/03/26	2,486.5	2,507.5	2,462.0	2,493.5	+32.5	+1.32	1,595,800	-
[4528]	26/03/25	2,433.5	2,478.5	2,426.0	2,461.0	+73.5	+3.08	2,269,000	-
[4528]	26/03/24	2,369.0	2,396.5	2,360.5	2,387.5	+55.5	+2.38	1,445,300	-
[4528]	26/03/23	2,340.0	2,349.5	2,308.0	2,332.0	-17.5	-0.74	2,508,600	-
[4528]	26/03/19	2,351.0	2,396.5	2,348.5	2,349.5	-61.0	-2.53	6,153,800	-
[4528]	26/03/18	2,370.0	2,420.0	2,369.5	2,410.5	+43.5	+1.84	1,797,400	-
[4528]	26/03/17	2,348.0	2,387.5	2,346.0	2,367.0	+27.0	+1.15	1,824,000	-
[4528]	26/03/16	2,344.5	2,354.5	2,324.0	2,340.0	-23.0	-0.97	1,513,900	-
[4528]	26/03/13	2,321.0	2,384.5	2,319.5	2,363.0	+27.5	+1.18	2,407,500	-
[4528]	26/03/12	2,360.5	2,400.0	2,320.5	2,335.5	-52.5	-2.20	3,222,200	-
[4528]	26/03/11	2,399.0	2,442.0	2,388.0	2,388.0	-22.0	-0.91	3,348,700	-
[4528]	26/03/10	2,527.5	2,529.0	2,410.0	2,410.0	-67.5	-2.72	2,585,400	-
[4528]	26/03/09	2,424.0	2,487.5	2,420.0	2,477.5	-43.5	-1.73	2,458,700	-
[4528]	26/03/06	2,444.0	2,526.5	2,435.5	2,521.0	+28.0	+1.12	1,781,800	-
[4528]	26/03/05	2,589.0	2,589.0	2,493.0	2,493.0	+57.5	+2.36	3,086,200	-
[4528]	26/03/04	2,390.0	2,449.5	2,388.0	2,435.5	-52.5	-2.11	2,807,100	-
[4528]	26/03/03	2,505.5	2,525.5	2,470.5	2,488.0	-55.5	-2.18	2,229,200	-
[4528]	26/03/02	2,626.0	2,626.0	2,506.0	2,543.5	-131.0	-4.90	3,085,800	-
[4528]	26/02/27	2,600.0	2,674.5	2,586.5	2,674.5	+51.0	+1.94	2,503,900	-
[4528]	26/02/26	2,626.5	2,638.5	2,607.5	2,623.5	-22.0	-0.83	1,621,200	-
[4528]	26/02/25	2,662.0	2,663.0	2,621.5	2,645.5	+17.5	+0.67	2,112,000	-
[4528]	26/02/24	2,617.5	2,652.0	2,592.5	2,628.0	+10.5	+0.40	2,429,600	-
[4528]	26/02/20	2,609.5	2,652.5	2,598.0	2,617.5	+23.0	+0.89	3,394,700	-
[4528]	26/02/19	2,530.0	2,609.0	2,508.0	2,594.5	+31.0	+1.21	2,434,600	-
[4528]	26/02/18	2,540.5	2,575.0	2,538.5	2,563.5	+47.5	+1.89	1,537,500	-
[4528]	26/02/17	2,542.0	2,548.0	2,516.0	2,516.0	-29.0	-1.14	1,155,300	-
[4528]	26/02/16	2,566.0	2,567.0	2,511.5	2,545.0	+8.5	+0.34	1,785,500	-
[4528]	26/02/13	2,526.0	2,572.0	2,511.0	2,536.5	+31.5	+1.26	2,395,800	-
[4528]	26/02/12	2,565.0	2,565.0	2,496.5	2,505.0	-41.5	-1.63	2,021,600	-
[4528]	26/02/10	2,542.0	2,560.0	2,520.5	2,546.5	-1.5	-0.06	1,455,600	-
[4528]	26/02/09	2,525.0	2,565.0	2,508.5	2,548.0	+63.5	+2.56	2,388,100	-
[4528]	26/02/06	2,451.5	2,492.0	2,435.5	2,484.5	+20.0	+0.81	1,887,700	-
[4528]	26/02/05	2,455.0	2,487.5	2,427.0	2,464.5	+30.5	+1.25	2,213,100	-
[4528]	26/02/04	2,416.0	2,448.5	2,386.0	2,434.0	+22.5	+0.93	2,208,400	-
[4528]	26/02/03	2,357.0	2,447.0	2,341.0	2,411.5	+30.0	+1.26	3,260,500	-
[4528]	26/02/02	2,335.0	2,409.0	2,293.0	2,381.5	+79.0	+3.43	3,476,000	-
[4528]	26/01/30	2,320.0	2,328.0	2,288.0	2,302.5	+6.5	+0.28	3,232,600	-
[4528]	26/01/29	2,230.0	2,296.0	2,221.0	2,296.0	+30.0	+1.32	2,278,600	-
[4528]	26/01/28	2,273.0	2,301.0	2,240.0	2,266.0	-57.0	-2.45	2,649,500	-
[4528]	26/01/27	2,265.0	2,333.0	2,240.0	2,323.0	+36.5	+1.60	2,063,800	-
[4528]	26/01/26	2,270.0	2,289.5	2,253.5	2,286.5	-1.0	-0.04	1,692,400	-
[4528]	26/01/23	2,274.0	2,290.0	2,259.0	2,287.5	+23.5	+1.04	1,390,300	-
[4528]	26/01/22	2,260.0	2,264.0	2,238.0	2,264.0	+20.5	+0.91	1,933,900	-
[4528]	26/01/21	2,232.0	2,248.0	2,202.0	2,243.5	-13.0	-0.58	1,602,000	-
[4528]	26/01/20	2,293.5	2,294.0	2,235.0	2,256.5	+13.0	+0.58	1,349,000	-
[4528]	26/01/19	2,246.0	2,255.5	2,234.5	2,243.5	-17.0	-0.75	1,191,100	-
[4528]	26/01/16	2,252.0	2,266.0	2,214.0	2,260.5	-17.5	-0.77	2,116,700	-
[4528]	26/01/15	2,262.5	2,291.0	2,255.0	2,278.0	-6.5	-0.28	1,909,200	-
[4528]	26/01/14	2,256.0	2,301.5	2,247.5	2,284.5	+23.0	+1.02	2,363,700	-
[4528]	26/01/13	2,279.0	2,296.0	2,254.5	2,261.5	-11.0	-0.48	1,874,500	-
[4528]	26/01/09	2,232.5	2,275.5	2,230.5	2,272.5	+22.5	+1.00	2,201,700	-
[4528]	26/01/08	2,211.0	2,250.0	2,198.5	2,250.0	+37.5	+1.69	2,775,500	-
[4528]	26/01/07	2,189.5	2,212.5	2,179.0	2,212.5	+23.0	+1.05	2,077,800	-
[4528]	26/01/06	2,175.0	2,189.5	2,147.5	2,189.5	+1.0	+0.05	2,043,100	-
[4528]	26/01/05	2,180.0	2,201.5	2,174.5	2,188.5	+16.0	+0.74	1,579,100	-
[4528]	25/12/30	2,178.0	2,179.5	2,157.5	2,172.5	+0.5	+0.02	1,234,800	-
[4528]	25/12/29	2,176.0	2,183.0	2,164.0	2,172.0	-21.5	-0.98	1,214,900	-
[4528]	25/12/26	2,190.0	2,193.5	2,177.5	2,193.5	+17.5	+0.80	845,800	-
[4528]	25/12/25	2,189.5	2,190.0	2,171.5	2,176.0	+1.0	+0.05	588,600	-
[4528]	25/12/24	2,192.0	2,211.5	2,175.0	2,175.0	-30.0	-1.36	1,228,000	-
[4528]	25/12/23	2,181.5	2,206.5	2,181.5	2,205.0	+23.5	+1.08	1,016,800	-
[4528]	25/12/22	2,200.0	2,200.0	2,172.5	2,181.5	+10.0	+0.46	1,266,800	-
[4528]	25/12/19	2,190.5	2,192.5	2,162.5	2,171.5	-17.0	-0.78	3,565,800	-
[4528]	25/12/18	2,212.0	2,219.0	2,187.0	2,188.5	-13.0	-0.59	1,138,600	-
[4528]	25/12/17	2,200.0	2,210.0	2,172.5	2,201.5	+2.5	+0.11	1,504,100	-
[4528]	25/12/16	2,220.0	2,229.0	2,199.0	2,199.0	-4.0	-0.18	1,533,900	-
[4528]	25/12/15	2,204.5	2,223.5	2,196.0	2,203.0	+26.0	+1.19	1,347,700	-
[4528]	25/12/12	2,190.5	2,198.0	2,169.5	2,177.0	-1.5	-0.07	1,433,200	-
[4528]	25/12/11	2,198.0	2,207.5	2,168.0	2,178.5	-19.5	-0.89	1,818,400	-
[4528]	25/12/10	2,173.0	2,206.0	2,171.0	2,198.0	+33.5	+1.55	1,789,000	-
[4528]	25/12/09	2,127.0	2,164.5	2,117.0	2,164.5	+44.0	+2.07	2,106,300	-
[4528]	25/12/08	2,113.0	2,129.0	2,100.0	2,120.5	+17.5	+0.83	1,449,500	-
[4528]	25/12/05	2,137.0	2,139.0	2,096.5	2,103.0	-38.5	-1.80	2,010,200	-
[4528]	25/12/04	2,120.0	2,148.5	2,092.0	2,141.5	+9.0	+0.42	2,051,000	-
[4528]	25/12/03	2,125.0	2,148.5	2,122.5	2,132.5	-11.5	-0.54	1,868,200	-
[4528]	25/12/02	2,110.0	2,146.5	2,103.0	2,144.0	+15.0	+0.70	2,080,600	-
[4528]	25/12/01	2,191.0	2,200.0	2,111.0	2,129.0	-71.5	-3.25	2,727,800	-
[4528]	25/11/28	2,196.0	2,212.5	2,182.0	2,200.5	-25.5	-1.15	2,377,100	-
[4528]	25/11/27	2,169.0	2,237.0	2,165.5	2,226.0	+57.0	+2.63	3,442,600	-
[4528]	25/11/26	2,114.5	2,174.0	2,114.0	2,169.0	+58.0	+2.75	3,105,100	-
[4528]	25/11/25	2,095.5	2,137.5	2,091.5	2,111.0	+33.5	+1.61	2,472,100	-
[4528]	25/11/21	2,049.0	2,096.0	2,041.0	2,077.5	+19.5	+0.95	3,105,700	-
[4528]	25/11/20	2,014.5	2,070.0	2,014.0	2,058.0	+48.0	+2.39	2,206,100	-
[4528]	25/11/19	2,010.0	2,024.0	1,988.0	2,010.0	+2.5	+0.12	2,131,100	-
[4528]	25/11/18	2,021.5	2,038.5	1,998.5	2,007.5	-6.0	-0.30	1,672,900	-
[4528]	25/11/17	2,033.5	2,037.5	2,000.5	2,013.5	-26.0	-1.27	1,275,000	-
[4528]	25/11/14	2,005.0	2,039.5	1,995.5	2,039.5	+35.5	+1.77	2,179,000	-
[4528]	25/11/13	1,995.0	2,009.5	1,982.5	2,004.0	+29.5	+1.49	1,734,600	-
[4528]	25/11/12	1,960.0	1,997.5	1,954.5	1,974.5	+23.0	+1.18	2,322,100	-
[4528]	25/11/11	1,916.5	1,951.5	1,908.5	1,951.5	+35.0	+1.83	1,707,000	-
[4528]	25/11/10	1,922.5	1,929.5	1,910.0	1,916.5	-12.0	-0.62	2,208,800	-
[4528]	25/11/07	1,941.0	1,948.0	1,912.0	1,928.5	-12.5	-0.64	2,013,300	-
[4528]	25/11/06	1,917.0	1,944.0	1,910.0	1,941.0	+31.5	+1.65	2,664,200	-
[4528]	25/11/05	1,910.5	1,919.0	1,885.0	1,909.5	+2.0	+0.10	2,533,600	-
[4528]	25/11/04	1,876.0	1,914.0	1,868.5	1,907.5	+31.0	+1.65	2,795,400	-
[4528]	25/10/31	1,868.5	1,892.0	1,859.5	1,876.5	-0.5	-0.03	3,215,700	-
[4528]	25/10/30	1,775.0	1,882.0	1,764.5	1,877.0	+97.5	+5.48	6,979,000	-
[4528]	25/10/29	1,821.0	1,833.0	1,773.5	1,779.5	-45.0	-2.47	2,710,200	-
[4528]	25/10/28	1,856.5	1,867.0	1,824.5	1,824.5	-39.0	-2.09	2,547,500	-
[4528]	25/10/27	1,845.5	1,871.5	1,841.5	1,863.5	+27.5	+1.50	2,435,900	-
[4528]	25/10/24	1,840.0	1,857.5	1,833.0	1,836.0	+1.0	+0.05	2,628,400	-
[4528]	25/10/23	1,833.5	1,835.0	1,813.0	1,835.0	-1.5	-0.08	2,041,600	-
[4528]	25/10/22	1,828.0	1,841.5	1,819.0	1,836.5	+8.5	+0.46	1,780,900	-
[4528]	25/10/21	1,840.0	1,841.0	1,816.5	1,828.0	-12.0	-0.65	1,732,400	-
[4528]	25/10/20	1,840.0	1,846.0	1,821.5	1,840.0	+27.5	+1.52	1,944,700	-
[4528]	25/10/17	1,810.0	1,815.0	1,793.0	1,812.5	+11.5	+0.64	1,948,900	-
[4528]	25/10/16	1,794.0	1,803.5	1,778.0	1,801.0	+17.0	+0.95	1,849,800	-
[4528]	25/10/15	1,777.0	1,792.5	1,768.0	1,784.0	+11.5	+0.65	1,950,500	-
[4528]	25/10/14	1,768.0	1,784.0	1,760.0	1,772.5	-33.0	-1.83	2,781,200	-
[4528]	25/10/10	1,854.0	1,854.5	1,792.0	1,805.5	-46.5	-2.51	4,602,700	-
[4528]	25/10/09	1,706.0	1,853.0	1,703.0	1,852.0	+125.5	+7.27	7,499,200	-
[4528]	25/10/08	1,749.0	1,749.5	1,721.5	1,726.5	-23.0	-1.31	2,273,800	-
[4528]	25/10/07	1,722.5	1,749.5	1,717.0	1,749.5	+27.5	+1.60	2,538,100	-
[4528]	25/10/06	1,720.0	1,735.5	1,706.5	1,722.0	+25.0	+1.47	2,423,300	-
[4528]	25/10/03	1,692.0	1,700.0	1,684.5	1,697.0	0.0	0.00	1,601,300	-
[4528]	25/10/02	1,705.0	1,705.5	1,678.0	1,697.0	+8.0	+0.47	2,391,900	-
[4528]	25/10/01	1,709.0	1,710.0	1,682.0	1,689.0	-14.0	-0.82	1,810,000	-
[4528]	25/09/30	1,694.5	1,716.5	1,689.0	1,703.0	+10.5	+0.62	2,504,800	-
[4528]	25/09/29	1,703.5	1,703.5	1,681.0	1,692.5	-30.5	-1.77	2,503,900	-
[4528]	25/09/26	1,680.0	1,724.0	1,674.0	1,723.0	+16.5	+0.97	3,437,200	-
[4528]	25/09/25	1,720.0	1,720.5	1,699.0	1,706.5	-17.0	-0.99	3,289,200	-
[4528]	25/09/24	1,735.0	1,751.0	1,714.5	1,723.5	+4.0	+0.23	2,650,600	-
[4528]	25/09/22	1,711.5	1,725.0	1,704.0	1,719.5	+9.0	+0.53	1,620,400	-
[4528]	25/09/19	1,726.0	1,740.0	1,710.5	1,710.5	-9.5	-0.55	3,912,100	-
[4528]	25/09/18	1,721.0	1,728.5	1,712.0	1,720.0	+10.0	+0.58	1,456,900	-
[4528]	25/09/17	1,736.5	1,737.0	1,710.0	1,710.0	-33.0	-1.89	1,802,200	-
[4528]	25/09/16	1,726.0	1,743.0	1,713.0	1,743.0	+16.0	+0.93	2,125,600	-
[4528]	25/09/12	1,743.5	1,744.0	1,724.5	1,727.0	-6.0	-0.35	2,228,600	-
[4528]	25/09/11	1,722.0	1,740.5	1,716.0	1,733.0	-8.5	-0.49	2,643,400	-
[4528]	25/09/10	1,754.0	1,767.0	1,741.5	1,741.5	-3.5	-0.20	2,220,700	-
[4528]	25/09/09	1,773.0	1,774.5	1,740.5	1,745.0	-31.5	-1.77	2,791,100	-
[4528]	25/09/08	1,741.5	1,776.5	1,737.0	1,776.5	+40.5	+2.33	3,362,000	-
[4528]	25/09/05	1,719.0	1,736.5	1,713.0	1,736.0	0.0	0.00	2,616,000	-