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
[4536]	26/10/29	1,755	1,774	1,754	1,770	+17.5	+1.00	1,778,800	568,831,901,696
[4536]	26/10/28	1,764	1,769	1,751	1,753	+0.5	+0.03	868,200	563,370,065,920
[4536]	26/10/27	1,745	1,765	1,739	1,753	0	+0.00	961,200	563,209,437,184
[4536]	26/10/26	1,730	1,755	1,720	1,753	+19.5	+1.12	1,008,400	563,370,065,920
[4536]	26/10/23	1,754	1,761	1,734	1,734	+13.0	+0.76	1,140,300	557,105,086,464
[4536]	26/10/22	1,720	1,730	1,718	1,721	-4.5	-0.26	1,061,100	553,089,040,384
[4536]	26/10/21	1,749	1,749	1,726	1,726	-1.0	-0.06	952,800	554,534,830,080
[4536]	26/10/20	1,720	1,738	1,718	1,727	+1.5	+0.09	652,500	555,016,716,288
[4536]	26/10/19	1,754	1,758	1,723	1,726	-11.5	-0.66	629,000	554,695,458,816
[4536]	26/10/16	1,737	1,746	1,724	1,738	+26.0	+1.52	1,282,100	558,390,181,888
[4536]	26/10/15	1,704	1,718	1,679	1,712	+48.5	+2.91	1,315,500	550,197,460,992
[4536]	26/10/14	1,666	1,677	1,662	1,664	-34.5	-2.03	1,125,500	534,775,889,920
[4536]	26/10/13	1,695	1,706	1,680	1,699	+15.5	+0.92	884,300	546,020,786,176
[4536]	26/10/09	1,705	1,705	1,674	1,684	-1.0	-0.06	905,000	541,040,902,144
[4536]	26/10/08	1,711	1,712	1,666	1,685	+8.0	+0.48	1,554,600	541,362,192,384
[4536]	26/10/07	1,689	1,690	1,672	1,677	-6.0	-0.36	944,000	538,676,396,032
[4536]	26/10/06	1,683	1,699	1,661	1,683	+23.5	+1.42	1,226,700	540,764,274,688
[4536]	26/10/05	1,653	1,660	1,634	1,660	+15.0	+0.91	1,426,400	533,215,739,904
[4536]	26/10/02	1,659	1,678	1,631	1,645	-48.5	-2.86	1,244,900	528,558,129,152
[4536]	26/10/01	1,692	1,694	1,650	1,694	+7.5	+0.44	1,576,600	544,297,648,128
[4536]	26/09/30	1,665	1,694	1,647	1,687	+23.0	+1.38	1,464,300	541,888,544,768
[4536]	26/09/29	1,700	1,700	1,658	1,664	-45.5	-2.66	1,392,900	534,661,201,920
[4536]	26/09/28	1,730	1,735	1,705	1,710	-38.0	-2.17	1,457,200	549,276,450,816
[4536]	26/09/25	1,756	1,764	1,740	1,748	+12.5	+0.72	1,531,000	561,643,192,320
[4536]	26/09/24	1,710	1,748	1,708	1,736	+26.0	+1.52	1,986,600	557,628,063,744
[4536]	26/09/18	1,761	1,770	1,710	1,710	-56.0	-3.17	4,150,000	549,276,450,816
[4536]	26/09/17	1,752	1,775	1,745	1,766	+41.0	+2.38	1,068,900	567,264,477,184
[4536]	26/09/16	1,734	1,749	1,723	1,725	-17.0	-0.98	1,359,100	554,094,690,304
[4536]	26/09/15	1,755	1,765	1,734	1,742	-1.0	-0.06	714,900	560,499,392,512
[4536]	26/09/14	1,730	1,751	1,709	1,743	+18.0	+1.04	882,900	560,821,174,272
[4536]	26/09/11	1,713	1,738	1,706	1,725	-20.0	-1.15	1,233,800	555,029,561,344
[4536]	26/09/10	1,750	1,750	1,726	1,745	-13.0	-0.74	945,600	561,464,672,256
[4536]	26/09/09	1,771	1,782	1,750	1,758	-7.5	-0.42	983,000	565,808,398,336
[4536]	26/09/08	1,778	1,788	1,760	1,766	-27.5	-1.53	1,156,700	568,382,455,808
[4536]	26/09/07	1,800	1,826	1,785	1,794	-34.5	-1.89	1,246,800	577,391,624,192
[4536]	26/09/04	1,845	1,859	1,818	1,829	-41.5	-2.22	1,180,100	588,653,068,288
[4536]	26/09/03	1,850	1,878	1,845	1,871	+4.0	+0.21	1,176,300	601,876,987,904
[4536]	26/09/02	1,896	1,903	1,856	1,867	-38.5	-2.02	1,128,700	600,751,079,424
[4536]	26/09/01	1,850	1,906	1,849	1,906	+31.5	+1.68	1,173,200	613,296,898,048
[4536]	26/08/31	1,863	1,886	1,849	1,875	+28.5	+1.54	1,612,000	603,324,612,608
[4536]	26/08/28	1,858	1,875	1,840	1,847	-14.5	-0.78	2,943,000	594,317,344,768
[4536]	26/08/27	1,862	1,876	1,847	1,862	-13.0	-0.69	1,098,500	598,981,804,032
[4536]	26/08/26	1,895	1,904	1,869	1,875	+0.5	+0.03	1,058,700	603,324,612,608
[4536]	26/08/25	1,877	1,894	1,854	1,875	+1.0	+0.05	1,026,200	603,163,721,728
[4536]	26/08/24	1,890	1,906	1,870	1,874	-4.5	-0.24	871,900	603,002,896,384
[4536]	26/08/21	1,920	1,932	1,867	1,879	-69.5	-3.57	1,262,100	604,611,346,432
[4536]	26/08/20	1,899	1,964	1,891	1,949	+69.5	+3.70	1,186,400	627,129,450,496
[4536]	26/08/19	1,934	1,934	1,877	1,880	-35.5	-1.85	1,498,400	604,932,997,120
[4536]	26/08/18	1,925	1,925	1,898	1,916	+17.0	+0.90	759,700	616,352,907,264
[4536]	26/08/17	1,936	1,939	1,891	1,899	-18.5	-0.96	860,400	611,045,081,088
[4536]	26/08/14	1,956	1,972	1,907	1,918	-45.5	-2.32	1,241,300	617,157,165,056
[4536]	26/08/13	1,990	1,990	1,948	1,964	-5.0	-0.25	756,100	631,793,909,760
[4536]	26/08/12	1,946	1,971	1,918	1,969	+26.5	+1.36	894,300	633,563,185,152
[4536]	26/08/10	1,918	1,964	1,900	1,943	+10.0	+0.52	1,014,000	625,038,458,880
[4536]	26/08/07	1,868	1,934	1,803	1,933	+57.0	+3.04	2,451,800	621,821,624,320
[4536]	26/08/06	1,856	1,910	1,851	1,876	+21.0	+1.13	903,500	603,485,437,952
[4536]	26/08/05	1,860	1,875	1,845	1,855	-14.5	-0.78	700,700	596,890,812,416
[4536]	26/08/04	1,840	1,883	1,826	1,870	+1.0	+0.05	926,200	601,555,271,680
[4536]	26/08/03	1,884	1,889	1,844	1,869	-15.0	-0.80	1,050,400	601,233,620,992
[4536]	26/07/31	1,900	1,903	1,858	1,884	-52.0	-2.69	1,465,900	606,058,905,600
[4536]	26/07/30	1,997	2,020	1,933	1,936	-83.5	-4.13	1,306,900	622,947,532,800
[4536]	26/07/29	1,980	2,039	1,968	2,020	+60.5	+3.09	1,591,300	649,969,270,784
[4536]	26/07/28	1,968	1,979	1,952	1,960	-12.0	-0.61	1,009,900	630,507,175,936
[4536]	26/07/27	1,968	1,984	1,951	1,972	-1.0	-0.05	1,008,300	634,367,442,944
[4536]	26/07/24	1,968	1,984	1,954	1,973	+11.5	+0.59	788,000	634,849,918,976
[4536]	26/07/23	1,978	1,984	1,950	1,962	-24.5	-1.23	1,441,200	631,311,368,192
[4536]	26/07/22	2,025	2,028	1,987	1,987	-35.0	-1.73	1,054,100	639,192,727,552
[4536]	26/07/21	2,072	2,080	2,014	2,022	-20.0	-0.98	1,430,000	650,612,637,696
[4536]	26/07/17	2,043.0	2,083.0	2,018.0	2,042.5	-50.5	-2.41	1,340,700	-
[4536]	26/07/16	2,111.0	2,122.5	2,088.5	2,093.0	-8.0	-0.38	562,800	-
[4536]	26/07/15	2,131.0	2,132.0	2,095.0	2,101.0	-26.0	-1.22	910,700	-
[4536]	26/07/14	2,161.0	2,165.0	2,115.5	2,127.0	-24.0	-1.12	1,072,800	-
[4536]	26/07/13	2,159.0	2,170.5	2,122.5	2,151.0	+16.0	+0.75	1,347,800	-
[4536]	26/07/10	2,150.0	2,167.0	2,120.0	2,135.0	-36.5	-1.68	987,000	-
[4536]	26/07/09	2,197.0	2,205.0	2,160.5	2,171.5	-2.5	-0.11	1,160,600	-
[4536]	26/07/08	2,222.5	2,240.0	2,145.0	2,174.0	-44.5	-2.01	1,522,600	-
[4536]	26/07/07	2,227.0	2,251.0	2,218.5	2,218.5	-17.5	-0.78	1,491,200	-
[4536]	26/07/06	2,243.5	2,253.5	2,211.0	2,236.0	+26.5	+1.20	1,037,200	-
[4536]	26/07/03	2,222.5	2,254.0	2,195.0	2,209.5	+34.0	+1.56	1,266,000	-
[4536]	26/07/02	2,165.0	2,191.5	2,134.0	2,175.5	+41.0	+1.92	1,047,300	-
[4536]	26/07/01	2,102.5	2,144.5	2,100.0	2,134.5	+1.5	+0.07	914,000	-
[4536]	26/06/30	2,166.5	2,189.0	2,123.5	2,133.0	-14.5	-0.68	1,515,800	-
[4536]	26/06/29	2,160.0	2,192.0	2,133.0	2,147.5	+19.0	+0.89	1,753,500	-
[4536]	26/06/26	2,133.0	2,151.0	2,114.5	2,128.5	+0.5	+0.02	1,418,000	-
[4536]	26/06/25	2,066.0	2,128.0	2,042.0	2,128.0	+83.0	+4.06	2,119,400	-
[4536]	26/06/24	1,954.0	2,079.0	1,952.5	2,045.0	+41.0	+2.05	1,500,200	-
[4536]	26/06/23	1,905.5	2,017.0	1,901.0	2,004.0	+58.5	+3.01	1,453,400	-
[4536]	26/06/22	1,857.5	1,951.5	1,855.0	1,945.5	+71.5	+3.82	882,000	-
[4536]	26/06/19	1,851.0	1,876.0	1,835.0	1,874.0	-14.5	-0.77	1,511,700	-
[4536]	26/06/18	1,893.0	1,904.0	1,878.0	1,888.5	+6.5	+0.35	672,700	-
[4536]	26/06/17	1,935.5	1,935.5	1,863.5	1,882.0	-37.5	-1.95	896,900	-
[4536]	26/06/16	1,899.5	1,940.0	1,883.0	1,919.5	+17.0	+0.89	867,000	-
[4536]	26/06/15	1,949.0	1,950.0	1,899.0	1,902.5	-21.0	-1.09	908,700	-
[4536]	26/06/12	1,937.5	1,937.5	1,882.5	1,923.5	-12.0	-0.62	1,152,400	-
[4536]	26/06/11	1,920.0	1,954.0	1,916.5	1,935.5	-6.5	-0.33	1,201,100	-
[4536]	26/06/10	1,962.5	1,983.0	1,942.0	1,942.0	-14.0	-0.72	983,900	-
[4536]	26/06/09	1,969.0	1,978.5	1,938.0	1,956.0	+2.0	+0.10	959,800	-
[4536]	26/06/08	2,007.0	2,043.0	1,936.0	1,954.0	+27.0	+1.40	1,478,800	-
[4536]	26/06/05	1,925.0	1,952.0	1,903.0	1,927.0	+55.0	+2.94	1,254,200	-
[4536]	26/06/04	1,856.0	1,881.0	1,856.0	1,872.0	+17.0	+0.92	926,800	-
[4536]	26/06/03	1,870.0	1,872.0	1,829.0	1,855.0	-8.5	-0.46	1,012,600	-
[4536]	26/06/02	1,851.0	1,886.5	1,841.0	1,863.5	+6.5	+0.35	939,300	-
[4536]	26/06/01	1,910.5	1,912.0	1,833.5	1,857.0	-58.5	-3.05	1,171,600	-
[4536]	26/05/29	1,928.5	1,939.0	1,887.0	1,915.5	+27.0	+1.43	1,092,300	-
[4536]	26/05/28	1,897.0	1,918.5	1,879.0	1,888.5	-45.5	-2.35	1,216,000	-
[4536]	26/05/27	1,921.0	1,941.0	1,882.0	1,934.0	+3.5	+0.18	1,167,900	-
[4536]	26/05/26	1,947.0	1,955.0	1,901.5	1,930.5	+5.5	+0.29	1,111,800	-
[4536]	26/05/25	1,949.5	1,969.5	1,919.5	1,925.0	+20.0	+1.05	1,113,800	-
[4536]	26/05/22	1,880	1,927	1,875	1,905	+22.0	+1.17	968,500	-
[4536]	26/05/21	1,929	1,934	1,872	1,883	-19.0	-1.00	1,160,000	-
[4536]	26/05/20	1,925	1,959	1,890	1,902	+9.5	+0.50	1,325,500	-
[4536]	26/05/19	1,850	1,898	1,799	1,893	+49.5	+2.68	1,340,400	-
[4536]	26/05/18	1,854	1,869	1,820	1,844	-17.0	-0.91	951,700	-
[4536]	26/05/15	1,876	1,879	1,829	1,861	-21.0	-1.12	1,531,000	-
[4536]	26/05/14	1,818	1,909	1,791	1,882	+67.0	+3.69	2,302,000	-
[4536]	26/05/13	1,679.5	1,815.0	1,652.5	1,815.0	+253.5	+16.23	3,528,600	-
[4536]	26/05/12	1,612.0	1,622.0	1,561.5	1,561.5	-60.5	-3.73	1,607,900	-
[4536]	26/05/11	1,602.5	1,629.5	1,602.5	1,622.0	+4.5	+0.28	1,070,900	-
[4536]	26/05/08	1,625.0	1,628.0	1,588.0	1,617.5	-11.5	-0.71	1,155,800	-
[4536]	26/05/07	1,627.0	1,646.5	1,622.0	1,629.0	-14.0	-0.85	1,152,500	-
[4536]	26/05/01	1,627.0	1,649.0	1,611.0	1,643.0	+27.0	+1.67	792,700	-
[4536]	26/04/30	1,634.0	1,637.0	1,595.5	1,616.0	-34.5	-2.09	979,500	-
[4536]	26/04/28	1,651.0	1,652.0	1,631.0	1,650.5	+3.0	+0.18	656,000	-
[4536]	26/04/27	1,659.0	1,673.5	1,643.0	1,647.5	-26.5	-1.58	569,400	-
[4536]	26/04/24	1,674.5	1,695.5	1,664.5	1,674.0	+11.0	+0.66	804,600	-
[4536]	26/04/23	1,666.5	1,675.5	1,649.0	1,663.0	-20.0	-1.19	713,500	-
[4536]	26/04/22	1,717.5	1,723.5	1,679.5	1,683.0	-34.0	-1.98	903,300	-
[4536]	26/04/21	1,731.5	1,740.0	1,712.5	1,717.0	-35.0	-2.00	676,700	-
[4536]	26/04/20	1,797.0	1,798.0	1,747.0	1,752.0	-20.0	-1.13	690,900	-
[4536]	26/04/17	1,786.5	1,802.5	1,772.0	1,772.0	-10.0	-0.56	973,800	-
[4536]	26/04/16	1,807.5	1,816.5	1,772.5	1,782.0	-18.5	-1.03	836,400	-
[4536]	26/04/15	1,794.5	1,809.5	1,790.5	1,800.5	+0.5	+0.03	781,600	-
[4536]	26/04/14	1,799.0	1,818.5	1,789.0	1,800.0	-6.0	-0.33	1,024,700	-
[4536]	26/04/13	1,814.5	1,827.5	1,803.0	1,806.0	-20.5	-1.12	1,097,000	-
[4536]	26/04/10	1,882.0	1,894.0	1,826.5	1,826.5	-70.5	-3.72	988,100	-
[4536]	26/04/09	1,912.0	1,937.5	1,892.0	1,897.0	-34.0	-1.76	1,147,700	-
[4536]	26/04/08	1,935.5	1,939.0	1,905.0	1,931.0	+40.0	+2.12	1,478,200	-
[4536]	26/04/07	1,870.0	1,891.5	1,869.5	1,891.0	+15.5	+0.83	799,500	-
[4536]	26/04/06	1,849.5	1,884.0	1,831.5	1,875.5	+50.0	+2.74	1,093,500	-
[4536]	26/04/03	1,820.0	1,833.0	1,795.0	1,825.5	+5.5	+0.30	577,900	-
[4536]	26/04/02	1,854.0	1,857.5	1,817.5	1,820.0	-29.0	-1.57	913,400	-
[4536]	26/04/01	1,800.5	1,849.5	1,788.0	1,849.0	+63.5	+3.56	933,900	-
[4536]	26/03/31	1,775.0	1,793.0	1,753.0	1,785.5	+19.5	+1.10	965,900	-
[4536]	26/03/30	1,728.0	1,776.5	1,713.5	1,766.0	-21.0	-1.18	1,164,700	-
[4536]	26/03/27	1,769.5	1,792.0	1,756.0	1,787.0	+29.5	+1.68	1,250,600	-
[4536]	26/03/26	1,749.5	1,762.0	1,734.0	1,757.5	+26.5	+1.53	901,600	-
[4536]	26/03/25	1,740.0	1,747.0	1,730.5	1,731.0	+15.0	+0.87	1,030,900	-
[4536]	26/03/24	1,675.5	1,719.0	1,672.5	1,716.0	+66.0	+4.00	1,055,300	-
[4536]	26/03/23	1,654.0	1,672.0	1,642.5	1,650.0	-36.5	-2.16	933,700	-
[4536]	26/03/19	1,686.0	1,704.0	1,679.0	1,686.5	-3.5	-0.21	1,513,200	-
[4536]	26/03/18	1,670.0	1,696.0	1,665.5	1,690.0	+3.5	+0.21	767,800	-
[4536]	26/03/17	1,665.0	1,694.5	1,663.5	1,686.5	+31.0	+1.87	901,100	-
[4536]	26/03/16	1,653.5	1,666.0	1,632.0	1,655.5	+14.5	+0.88	906,400	-
[4536]	26/03/13	1,621.5	1,675.5	1,617.0	1,641.0	+8.0	+0.49	986,000	-
[4536]	26/03/12	1,643.5	1,649.5	1,606.5	1,633.0	-40.0	-2.39	861,800	-
[4536]	26/03/11	1,665.0	1,680.0	1,658.5	1,673.0	+17.0	+1.03	874,600	-
[4536]	26/03/10	1,655.0	1,680.5	1,630.0	1,656.0	+37.5	+2.32	1,255,100	-
[4536]	26/03/09	1,579.5	1,634.0	1,576.0	1,618.5	-0.5	-0.03	994,800	-
[4536]	26/03/06	1,584.0	1,626.0	1,579.5	1,619.0	-2.5	-0.15	911,100	-
[4536]	26/03/05	1,652.5	1,654.5	1,621.5	1,621.5	-0.5	-0.03	904,600	-
[4536]	26/03/04	1,639.0	1,658.5	1,622.0	1,622.0	-57.0	-3.39	999,000	-
[4536]	26/03/03	1,692.5	1,697.5	1,677.0	1,679.0	-40.5	-2.36	740,700	-
[4536]	26/03/02	1,731.5	1,752.0	1,718.0	1,719.5	-29.0	-1.66	830,900	-
[4536]	26/02/27	1,727.5	1,748.5	1,718.0	1,748.5	-6.5	-0.37	1,657,400	-
[4536]	26/02/26	1,753.5	1,778.0	1,746.5	1,755.0	+1.5	+0.09	954,900	-
[4536]	26/02/25	1,748.0	1,764.5	1,734.0	1,753.5	+29.5	+1.71	862,900	-
[4536]	26/02/24	1,728.5	1,738.0	1,707.0	1,724.0	+8.0	+0.47	678,400	-
[4536]	26/02/20	1,720.0	1,736.5	1,712.0	1,716.0	+1.5	+0.09	888,600	-
[4536]	26/02/19	1,680.0	1,714.5	1,670.0	1,714.5	+21.5	+1.27	800,000	-
[4536]	26/02/18	1,700.5	1,709.5	1,676.0	1,693.0	-11.5	-0.67	878,800	-
[4536]	26/02/17	1,717.0	1,729.0	1,701.5	1,704.5	-8.0	-0.47	536,400	-
[4536]	26/02/16	1,733.5	1,733.5	1,697.5	1,712.5	-7.5	-0.44	850,400	-
[4536]	26/02/13	1,735.0	1,735.0	1,714.5	1,720.0	+2.5	+0.15	872,500	-
[4536]	26/02/12	1,743.0	1,743.0	1,716.5	1,717.5	-10.0	-0.58	769,700	-
[4536]	26/02/10	1,753.5	1,774.5	1,714.5	1,727.5	-33.5	-1.90	1,125,000	-
[4536]	26/02/09	1,774.5	1,775.5	1,736.5	1,761.0	+42.0	+2.44	1,271,500	-
[4536]	26/02/06	1,734.0	1,740.0	1,665.0	1,719.0	-55.0	-3.10	2,711,400	-
[4536]	26/02/05	1,770.5	1,790.5	1,763.5	1,774.0	+15.5	+0.88	892,400	-
[4536]	26/02/04	1,760.0	1,766.0	1,753.5	1,758.5	-4.0	-0.23	610,100	-
[4536]	26/02/03	1,730.5	1,769.5	1,721.5	1,762.5	+30.5	+1.76	1,011,900	-
[4536]	26/02/02	1,760.0	1,760.0	1,721.5	1,732.0	-6.0	-0.35	892,300	-
[4536]	26/01/30	1,743.0	1,750.0	1,722.0	1,738.0	+15.5	+0.90	1,028,200	-
[4536]	26/01/29	1,700.0	1,734.0	1,698.0	1,722.5	+0.5	+0.03	822,000	-
[4536]	26/01/28	1,745.5	1,748.5	1,717.0	1,722.0	-28.0	-1.60	822,000	-
[4536]	26/01/27	1,742.5	1,755.0	1,720.0	1,750.0	+14.5	+0.84	1,047,100	-
[4536]	26/01/26	1,730.5	1,742.5	1,721.5	1,735.5	-25.5	-1.45	651,600	-
[4536]	26/01/23	1,740.0	1,763.5	1,738.0	1,761.0	+13.0	+0.74	664,900	-
[4536]	26/01/22	1,740.5	1,757.5	1,723.0	1,748.0	+26.0	+1.51	671,500	-
[4536]	26/01/21	1,703.0	1,735.5	1,702.0	1,722.0	-23.5	-1.35	890,600	-
[4536]	26/01/20	1,740.0	1,749.0	1,730.0	1,745.5	-4.0	-0.23	548,400	-
[4536]	26/01/19	1,756.5	1,759.5	1,739.0	1,749.5	-16.5	-0.93	390,100	-
[4536]	26/01/16	1,735.0	1,770.0	1,731.5	1,766.0	+22.0	+1.26	913,000	-
[4536]	26/01/15	1,730.0	1,748.5	1,729.0	1,744.0	+4.5	+0.26	609,900	-
[4536]	26/01/14	1,733.0	1,763.0	1,721.5	1,739.5	+24.0	+1.40	913,700	-
[4536]	26/01/13	1,697.5	1,745.0	1,691.0	1,715.5	+39.0	+2.33	1,438,400	-
[4536]	26/01/09	1,660.0	1,677.5	1,655.0	1,676.5	-1.5	-0.09	648,200	-
[4536]	26/01/08	1,665.0	1,687.5	1,660.0	1,678.0	+20.5	+1.24	649,600	-
[4536]	26/01/07	1,647.0	1,665.0	1,637.5	1,657.5	+11.0	+0.67	741,600	-
[4536]	26/01/06	1,638.0	1,651.5	1,634.0	1,646.5	+0.5	+0.03	619,800	-
[4536]	26/01/05	1,626.0	1,649.5	1,626.0	1,646.0	+20.0	+1.23	674,900	-
[4536]	25/12/30	1,640.0	1,647.0	1,624.5	1,626.0	-14.5	-0.88	532,700	-
[4536]	25/12/29	1,631.5	1,645.0	1,621.0	1,640.5	+9.0	+0.55	2,619,100	-
[4536]	25/12/26	1,634.5	1,647.0	1,622.5	1,631.5	+14.5	+0.90	382,600	-
[4536]	25/12/25	1,644.0	1,644.0	1,613.0	1,617.0	-11.5	-0.71	315,000	-
[4536]	25/12/24	1,649.0	1,651.0	1,625.0	1,628.5	-20.5	-1.24	416,000	-
[4536]	25/12/23	1,641.5	1,656.0	1,641.0	1,649.0	+11.5	+0.70	624,900	-
[4536]	25/12/22	1,649.5	1,649.5	1,625.5	1,637.5	0.0	0.00	626,500	-
[4536]	25/12/19	1,639.5	1,645.5	1,621.5	1,637.5	-10.0	-0.61	1,979,200	-
[4536]	25/12/18	1,616.5	1,667.0	1,600.0	1,647.5	+50.5	+3.16	1,672,800	-
[4536]	25/12/17	1,614.0	1,622.5	1,591.0	1,597.0	-16.5	-1.02	740,900	-
[4536]	25/12/16	1,585.0	1,627.0	1,570.0	1,613.5	+28.5	+1.80	1,528,800	-
[4536]	25/12/15	1,587.0	1,589.0	1,561.5	1,585.0	+26.5	+1.70	648,900	-
[4536]	25/12/12	1,588.5	1,600.0	1,555.5	1,558.5	-20.5	-1.30	1,044,100	-
[4536]	25/12/11	1,600.0	1,600.0	1,575.0	1,579.0	-17.0	-1.07	880,800	-
[4536]	25/12/10	1,568.5	1,603.0	1,561.0	1,596.0	+15.0	+0.95	545,000	-
[4536]	25/12/09	1,585.0	1,588.0	1,561.0	1,581.0	+9.0	+0.57	642,500	-
[4536]	25/12/08	1,570.0	1,580.0	1,565.0	1,572.0	+21.0	+1.35	582,100	-
[4536]	25/12/05	1,566.0	1,577.5	1,547.0	1,551.0	-5.5	-0.35	933,000	-
[4536]	25/12/04	1,543.5	1,564.0	1,541.5	1,556.5	+5.5	+0.35	927,500	-
[4536]	25/12/03	1,553.0	1,560.0	1,535.0	1,551.0	-22.0	-1.40	1,269,700	-
[4536]	25/12/02	1,570.5	1,575.5	1,549.0	1,573.0	-8.5	-0.54	965,900	-
[4536]	25/12/01	1,592.0	1,596.0	1,556.0	1,581.5	-18.0	-1.13	1,284,300	-
[4536]	25/11/28	1,601.0	1,609.0	1,593.0	1,599.5	-19.5	-1.20	647,900	-
[4536]	25/11/27	1,611.0	1,644.0	1,607.5	1,619.0	-38.5	-2.32	699,700	-
[4536]	25/11/26	1,601.0	1,657.5	1,601.0	1,657.5	+56.5	+3.53	1,098,800	-
[4536]	25/11/25	1,617.0	1,619.0	1,596.0	1,601.0	-11.0	-0.68	787,800	-
[4536]	25/11/21	1,598.0	1,612.0	1,583.5	1,612.0	+31.5	+1.99	998,300	-
[4536]	25/11/20	1,565.0	1,590.0	1,555.5	1,580.5	+9.5	+0.60	780,200	-
[4536]	25/11/19	1,574.0	1,600.0	1,570.5	1,571.0	-13.0	-0.82	786,100	-
[4536]	25/11/18	1,592.5	1,593.5	1,578.0	1,584.0	-8.5	-0.53	817,500	-
[4536]	25/11/17	1,585.0	1,598.0	1,575.5	1,592.5	0.0	0.00	797,900	-
[4536]	25/11/14	1,559.5	1,596.0	1,551.0	1,592.5	+47.0	+3.04	1,230,100	-
[4536]	25/11/13	1,538.5	1,556.5	1,533.0	1,545.5	+17.5	+1.15	725,300	-
[4536]	25/11/12	1,536.0	1,542.0	1,517.5	1,528.0	-4.0	-0.26	930,700	-
[4536]	25/11/11	1,512.5	1,536.0	1,499.5	1,532.0	+10.0	+0.66	1,094,300	-
[4536]	25/11/10	1,524.5	1,539.0	1,492.5	1,522.0	+8.0	+0.53	907,900	-
[4536]	25/11/07	1,523.5	1,561.5	1,514.0	1,514.0	+14.5	+0.97	1,779,600	-
[4536]	25/11/06	1,503.0	1,520.5	1,484.5	1,499.5	-19.0	-1.25	1,368,900	-
[4536]	25/11/05	1,536.5	1,541.5	1,499.0	1,518.5	-4.5	-0.30	1,391,900	-
[4536]	25/11/04	1,510.0	1,526.5	1,500.0	1,523.0	+14.0	+0.93	1,217,000	-
[4536]	25/10/31	1,501.0	1,515.0	1,494.5	1,509.0	+14.0	+0.94	901,600	-
[4536]	25/10/30	1,467.0	1,497.5	1,458.5	1,495.0	+27.5	+1.87	1,300,200	-
[4536]	25/10/29	1,512.0	1,525.0	1,458.0	1,467.5	-53.0	-3.49	1,487,000	-
[4536]	25/10/28	1,538.0	1,542.5	1,514.0	1,520.5	-23.0	-1.49	1,220,700	-
[4536]	25/10/27	1,527.5	1,559.0	1,526.0	1,543.5	+16.0	+1.05	1,053,500	-
[4536]	25/10/24	1,524.5	1,533.5	1,519.5	1,527.5	-6.0	-0.39	1,003,700	-
[4536]	25/10/23	1,523.0	1,538.5	1,519.0	1,533.5	+14.5	+0.95	1,392,600	-
[4536]	25/10/22	1,525.0	1,532.5	1,514.5	1,519.0	-6.0	-0.39	1,172,700	-
[4536]	25/10/21	1,512.0	1,534.5	1,512.0	1,525.0	+1.0	+0.07	1,104,700	-
[4536]	25/10/20	1,527.0	1,529.5	1,509.5	1,524.0	+21.0	+1.40	1,067,700	-
[4536]	25/10/17	1,523.5	1,529.0	1,503.0	1,503.0	-16.0	-1.05	1,575,000	-
[4536]	25/10/16	1,516.0	1,521.5	1,506.0	1,519.0	+3.0	+0.20	1,079,500	-
[4536]	25/10/15	1,510.0	1,523.5	1,505.0	1,516.0	-1.5	-0.10	1,077,100	-
[4536]	25/10/14	1,533.0	1,549.0	1,510.0	1,517.5	-53.5	-3.41	1,326,400	-
[4536]	25/10/10	1,559.5	1,574.5	1,557.0	1,571.0	+8.5	+0.54	1,327,700	-
[4536]	25/10/09	1,564.0	1,576.5	1,552.0	1,562.5	-16.0	-1.01	1,516,700	-
[4536]	25/10/08	1,570.0	1,605.0	1,570.0	1,578.5	+8.5	+0.54	1,621,700	-
[4536]	25/10/07	1,608.5	1,615.0	1,565.5	1,570.0	-49.5	-3.06	2,383,300	-
[4536]	25/10/06	1,650.0	1,658.0	1,614.5	1,619.5	-22.0	-1.34	2,258,300	-
[4536]	25/10/03	1,650.0	1,660.5	1,639.0	1,641.5	-25.5	-1.53	1,582,000	-
[4536]	25/10/02	1,665.0	1,675.0	1,645.5	1,667.0	+25.0	+1.52	1,236,300	-
[4536]	25/10/01	1,644.5	1,656.5	1,624.5	1,642.0	+2.5	+0.15	1,977,900	-
[4536]	25/09/30	1,631.0	1,651.0	1,631.0	1,639.5	+11.0	+0.68	1,192,100	-
[4536]	25/09/29	1,640.0	1,648.0	1,616.5	1,628.5	-6.5	-0.40	1,129,900	-
[4536]	25/09/26	1,623.0	1,643.5	1,621.0	1,635.0	-5.5	-0.34	1,489,100	-
[4536]	25/09/25	1,643.0	1,648.0	1,630.5	1,640.5	+11.5	+0.71	1,217,900	-
[4536]	25/09/24	1,650.0	1,657.5	1,612.5	1,629.0	-17.0	-1.03	1,569,200	-
[4536]	25/09/22	1,635.5	1,655.5	1,627.0	1,646.0	-4.0	-0.24	997,100	-
[4536]	25/09/19	1,660.0	1,678.0	1,642.0	1,650.0	0.0	0.00	2,089,800	-
[4536]	25/09/18	1,657.0	1,660.0	1,645.0	1,650.0	+11.5	+0.70	1,071,100	-
[4536]	25/09/17	1,649.5	1,658.5	1,629.0	1,638.5	-11.5	-0.70	1,223,000	-
[4536]	25/09/16	1,633.5	1,665.0	1,632.0	1,650.0	+30.5	+1.88	1,411,000	-
[4536]	25/09/12	1,658.0	1,665.5	1,615.5	1,619.5	-36.5	-2.20	1,617,000	-
[4536]	25/09/11	1,635.0	1,659.0	1,633.0	1,656.0	+9.5	+0.58	1,080,500	-
[4536]	25/09/10	1,650.5	1,660.5	1,643.0	1,646.5	-4.0	-0.24	1,481,700	-
[4536]	25/09/09	1,632.0	1,656.0	1,630.0	1,650.5	+9.5	+0.58	1,527,500	-
[4536]	25/09/08	1,649.0	1,649.0	1,627.0	1,641.0	+27.0	+1.67	1,007,300	-
[4536]	25/09/05	1,613.0	1,626.5	1,605.5	1,614.0	-11.0	-0.68	1,327,300	-