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
[9020]	26/10/29	3,500	3,539	3,497	3,523	+21.0	+0.60	5,101,400	3,977,708,568,576
[9020]	26/10/28	3,582	3,612	3,502	3,502	-107.0	-2.96	3,207,900	3,953,998,168,064
[9020]	26/10/27	3,671	3,687	3,609	3,609	-127.0	-3.40	2,827,400	4,074,808,279,040
[9020]	26/10/26	3,635	3,737	3,630	3,736	+109.0	+3.01	2,959,800	4,218,199,998,464
[9020]	26/10/23	3,738	3,745	3,618	3,627	-41.0	-1.12	3,726,000	4,095,131,516,928
[9020]	26/10/22	3,597	3,669	3,580	3,668	+90.0	+2.52	2,758,100	4,141,423,525,888
[9020]	26/10/21	3,570	3,614	3,532	3,578	+26.0	+0.73	2,980,200	4,039,807,336,448
[9020]	26/10/20	3,496	3,552	3,491	3,552	+25.0	+0.71	1,836,800	4,010,451,402,752
[9020]	26/10/19	3,515	3,539	3,490	3,527	+57.0	+1.64	2,176,600	3,982,224,785,408
[9020]	26/10/16	3,450	3,483	3,430	3,470	+47.0	+1.37	2,596,900	3,917,867,909,120
[9020]	26/10/15	3,425	3,437	3,380	3,423	+27.0	+0.80	2,484,500	3,864,801,574,912
[9020]	26/10/14	3,418	3,418	3,367	3,396	-15.0	-0.44	1,959,400	3,834,316,849,152
[9020]	26/10/13	3,414	3,419	3,371	3,411	+35.0	+1.04	2,029,300	3,851,252,924,416
[9020]	26/10/09	3,400	3,400	3,338	3,376	+26.0	+0.78	3,049,000	3,811,735,502,848
[9020]	26/10/08	3,320	3,364	3,292	3,350	+22.0	+0.66	3,160,200	3,782,379,569,152
[9020]	26/10/07	3,293	3,338	3,281	3,328	+33.0	+1.00	3,324,000	3,757,540,114,432
[9020]	26/10/06	3,300	3,318	3,295	3,295	-5.0	-0.15	2,158,300	3,720,280,801,280
[9020]	26/10/05	3,320	3,320	3,294	3,300	+4.0	+0.12	2,414,200	3,725,926,072,320
[9020]	26/10/02	3,283	3,316	3,279	3,296	-30.0	-0.90	2,775,500	3,721,409,855,488
[9020]	26/10/01	3,338	3,350	3,309	3,326	-24.0	-0.72	2,555,100	3,755,282,006,016
[9020]	26/09/30	3,343	3,378	3,314	3,350	+13.0	+0.39	3,826,200	3,782,379,569,152
[9020]	26/09/29	3,384	3,388	3,331	3,337	-94.0	-2.74	3,193,300	3,767,701,602,304
[9020]	26/09/28	3,487	3,499	3,431	3,431	-29.0	-0.84	4,343,100	3,873,834,270,720
[9020]	26/09/25	3,463	3,483	3,450	3,460	-3.0	-0.09	3,206,000	3,906,577,104,896
[9020]	26/09/24	3,427	3,478	3,421	3,463	+3.0	+0.09	2,992,900	3,909,964,267,520
[9020]	26/09/18	3,540	3,545	3,460	3,460	-101.0	-2.84	4,355,100	3,906,577,104,896
[9020]	26/09/17	3,484	3,561	3,482	3,561	+62.0	+1.77	2,229,100	4,020,613,152,768
[9020]	26/09/16	3,525	3,548	3,499	3,499	-29.0	-0.82	2,568,900	3,950,610,743,296
[9020]	26/09/15	3,595	3,609	3,528	3,528	-61.0	-1.70	2,027,000	3,983,353,839,616
[9020]	26/09/14	3,578	3,593	3,551	3,589	+96.0	+2.75	2,286,400	4,052,226,932,736
[9020]	26/09/11	3,480	3,528	3,480	3,493	-38.0	-1.08	2,777,300	3,943,836,418,048
[9020]	26/09/10	3,537	3,561	3,528	3,531	-7.0	-0.20	2,511,300	3,986,741,002,240
[9020]	26/09/09	3,518	3,540	3,490	3,538	+20.0	+0.57	2,798,900	3,994,644,381,696
[9020]	26/09/08	3,463	3,522	3,447	3,518	+40.0	+1.15	2,848,600	3,972,063,035,392
[9020]	26/09/07	3,500	3,540	3,478	3,478	-42.0	-1.19	2,323,600	3,926,900,342,784
[9020]	26/09/04	3,538	3,551	3,512	3,520	-35.0	-0.98	3,078,100	3,974,321,143,808
[9020]	26/09/03	3,539	3,581	3,535	3,555	+10.0	+0.28	3,038,800	4,013,838,565,376
[9020]	26/09/02	3,586	3,614	3,545	3,545	-62.0	-1.72	2,547,300	4,002,548,023,296
[9020]	26/09/01	3,557	3,635	3,555	3,607	+26.0	+0.73	2,326,400	4,072,550,170,624
[9020]	26/08/31	3,585	3,593	3,562	3,581	+3.0	+0.08	3,872,700	4,043,194,499,072
[9020]	26/08/28	3,545	3,598	3,543	3,578	-26.0	-0.72	2,012,100	4,039,807,336,448
[9020]	26/08/27	3,574	3,604	3,555	3,604	+20.0	+0.56	2,458,500	4,069,163,008,000
[9020]	26/08/26	3,622	3,626	3,572	3,584	-41.0	-1.13	3,010,300	4,046,581,661,696
[9020]	26/08/25	3,620	3,666	3,614	3,625	+88.0	+2.49	3,768,000	4,092,873,408,512
[9020]	26/08/24	3,530	3,564	3,519	3,537	-2.0	-0.06	1,736,300	3,993,515,327,488
[9020]	26/08/21	3,549	3,580	3,518	3,539	+36.0	+1.03	3,624,700	3,995,773,698,048
[9020]	26/08/20	3,438	3,503	3,435	3,503	+103.0	+3.03	3,639,200	3,955,127,222,272
[9020]	26/08/19	3,483	3,484	3,392	3,400	-53.0	-1.53	4,071,900	3,838,833,065,984
[9020]	26/08/18	3,430	3,471	3,406	3,453	-7.0	-0.20	3,070,100	3,898,673,725,440
[9020]	26/08/17	3,523.0	3,523.0	3,460.0	3,460.0	-51.0	-1.45	1,882,400	-
[9020]	26/08/14	3,500.0	3,518.0	3,476.0	3,511.0	+41.0	+1.18	2,573,700	-
[9020]	26/08/13	3,455.0	3,485.0	3,442.0	3,470.0	+16.0	+0.46	2,323,800	-
[9020]	26/08/12	3,480.0	3,497.0	3,452.0	3,454.0	+1.0	+0.03	2,470,100	-
[9020]	26/08/10	3,456.0	3,468.0	3,419.0	3,453.0	-8.0	-0.23	2,467,100	-
[9020]	26/08/07	3,450.0	3,513.0	3,429.0	3,461.0	+33.0	+0.96	3,423,300	-
[9020]	26/08/06	3,391.0	3,448.0	3,380.0	3,428.0	+59.0	+1.75	3,821,800	-
[9020]	26/08/05	3,412.0	3,447.0	3,351.0	3,369.0	-39.0	-1.14	3,379,100	-
[9020]	26/08/04	3,461.0	3,464.0	3,382.0	3,408.0	-14.0	-0.41	4,351,400	-
[9020]	26/08/03	3,536.0	3,604.0	3,407.0	3,422.0	-254.0	-6.91	6,811,400	-
[9020]	26/07/31	3,680.0	3,748.0	3,650.0	3,676.0	-144.0	-3.77	4,152,800	-
[9020]	26/07/30	3,910.0	3,945.0	3,780.0	3,820.0	-115.0	-2.92	3,505,800	-
[9020]	26/07/29	3,812.0	3,966.0	3,802.0	3,935.0	+106.0	+2.77	4,520,700	-
[9020]	26/07/28	3,784.0	3,847.0	3,754.0	3,829.0	+73.0	+1.94	3,772,800	-
[9020]	26/07/27	3,640.0	3,770.0	3,639.0	3,756.0	+124.0	+3.41	4,003,600	-
[9020]	26/07/24	3,572.0	3,632.0	3,548.0	3,632.0	+66.0	+1.85	2,596,000	-
[9020]	26/07/23	3,577.0	3,597.0	3,550.0	3,566.0	-51.0	-1.41	2,337,100	-
[9020]	26/07/22	3,590.0	3,649.0	3,555.0	3,617.0	-33.0	-0.90	3,051,700	-
[9020]	26/07/21	3,660.0	3,708.0	3,631.0	3,650.0	+26.0	+0.72	4,061,800	-
[9020]	26/07/17	3,638.0	3,677.0	3,593.0	3,624.0	+23.0	+0.64	3,173,800	-
[9020]	26/07/16	3,620.0	3,649.0	3,592.0	3,601.0	+21.0	+0.59	3,782,800	-
[9020]	26/07/15	3,602.0	3,605.0	3,531.0	3,580.0	+16.0	+0.45	2,791,300	-
[9020]	26/07/14	3,570.0	3,614.0	3,558.0	3,564.0	+33.0	+0.93	2,749,800	-
[9020]	26/07/13	3,502.0	3,539.0	3,469.0	3,531.0	+53.0	+1.52	2,533,800	-
[9020]	26/07/10	3,528.0	3,528.0	3,457.0	3,478.0	-39.0	-1.11	3,108,900	-
[9020]	26/07/09	3,479.0	3,531.0	3,474.0	3,517.0	-24.0	-0.68	2,610,500	-
[9020]	26/07/08	3,550.0	3,588.0	3,536.0	3,541.0	-13.0	-0.37	2,392,700	-
[9020]	26/07/07	3,501.0	3,566.0	3,489.0	3,554.0	+52.0	+1.48	2,685,000	-
[9020]	26/07/06	3,472.0	3,519.0	3,460.0	3,502.0	+43.0	+1.24	1,699,000	-
[9020]	26/07/03	3,536.0	3,544.0	3,451.0	3,459.0	+49.0	+1.44	2,205,300	-
[9020]	26/07/02	3,360.0	3,443.0	3,338.0	3,410.0	+115.0	+3.49	3,174,500	-
[9020]	26/07/01	3,380.0	3,394.0	3,295.0	3,295.0	-113.0	-3.32	2,506,800	-
[9020]	26/06/30	3,434.0	3,472.0	3,408.0	3,408.0	-44.0	-1.27	3,405,000	-
[9020]	26/06/29	3,414.0	3,476.0	3,400.0	3,452.0	+66.0	+1.95	3,240,000	-
[9020]	26/06/26	3,381.0	3,388.0	3,338.0	3,386.0	+43.0	+1.29	1,957,000	-
[9020]	26/06/25	3,371.0	3,393.0	3,332.0	3,343.0	-20.0	-0.59	1,989,500	-
[9020]	26/06/24	3,395.0	3,407.0	3,352.0	3,363.0	+12.0	+0.36	2,475,400	-
[9020]	26/06/23	3,322.0	3,373.0	3,306.0	3,351.0	+27.0	+0.81	2,944,600	-
[9020]	26/06/22	3,347.0	3,382.0	3,314.0	3,324.0	-91.0	-2.66	2,438,900	-
[9020]	26/06/19	3,368.0	3,415.0	3,320.0	3,415.0	+22.0	+0.65	6,408,600	-
[9020]	26/06/18	3,363.0	3,400.0	3,313.0	3,393.0	+48.0	+1.43	3,116,600	-
[9020]	26/06/17	3,445.0	3,455.0	3,336.0	3,345.0	-53.0	-1.56	2,698,700	-
[9020]	26/06/16	3,385.0	3,400.0	3,356.0	3,398.0	+21.0	+0.62	2,510,800	-
[9020]	26/06/15	3,410.0	3,443.0	3,362.0	3,377.0	-27.0	-0.79	2,912,600	-
[9020]	26/06/12	3,450.0	3,467.0	3,389.0	3,404.0	-56.0	-1.62	3,564,300	-
[9020]	26/06/11	3,500.0	3,513.0	3,414.0	3,460.0	0.0	0.00	5,537,400	-
[9020]	26/06/10	3,413.0	3,463.0	3,373.0	3,460.0	+77.0	+2.28	3,237,900	-
[9020]	26/06/09	3,444.0	3,459.0	3,377.0	3,383.0	+3.0	+0.09	3,568,500	-
[9020]	26/06/08	3,400.0	3,418.0	3,345.0	3,380.0	+14.0	+0.42	3,307,600	-
[9020]	26/06/05	3,292.0	3,399.0	3,279.0	3,366.0	+86.0	+2.62	5,454,000	-
[9020]	26/06/04	3,317.0	3,318.0	3,243.0	3,280.0	-33.0	-1.00	3,704,900	-
[9020]	26/06/03	3,295.0	3,333.0	3,262.0	3,313.0	-32.0	-0.96	4,419,400	-
[9020]	26/06/02	3,335.0	3,365.0	3,292.0	3,345.0	-9.0	-0.27	2,977,100	-
[9020]	26/06/01	3,441.0	3,466.0	3,325.0	3,354.0	-58.0	-1.70	3,646,500	-
[9020]	26/05/29	3,438.0	3,500.0	3,412.0	3,412.0	-32.0	-0.93	6,800,400	-
[9020]	26/05/28	3,516.0	3,531.0	3,444.0	3,444.0	-84.0	-2.38	4,076,100	-
[9020]	26/05/27	3,532.0	3,535.0	3,458.0	3,528.0	-23.0	-0.65	3,600,500	-
[9020]	26/05/26	3,564.0	3,570.0	3,524.0	3,551.0	-19.0	-0.53	3,008,700	-
[9020]	26/05/25	3,591.0	3,597.0	3,518.0	3,570.0	-36.0	-1.00	2,398,500	-
[9020]	26/05/22	3,645.0	3,670.0	3,603.0	3,606.0	-86.0	-2.33	3,017,100	-
[9020]	26/05/21	3,800.0	3,844.0	3,692.0	3,692.0	-83.0	-2.20	2,559,800	-
[9020]	26/05/20	3,840.0	3,844.0	3,729.0	3,775.0	-13.0	-0.34	2,407,700	-
[9020]	26/05/19	3,746.0	3,819.0	3,730.0	3,788.0	+106.0	+2.88	2,606,100	-
[9020]	26/05/18	3,792.0	3,796.0	3,682.0	3,682.0	-84.0	-2.23	2,981,900	-
[9020]	26/05/15	3,675.0	3,773.0	3,657.0	3,766.0	+86.0	+2.34	5,927,800	-
[9020]	26/05/14	3,716.0	3,724.0	3,661.0	3,680.0	-84.0	-2.23	2,981,900	-
[9020]	26/05/13	3,752.0	3,802.0	3,744.0	3,764.0	+71.0	+1.92	3,644,200	-
[9020]	26/05/12	3,641.0	3,698.0	3,588.0	3,693.0	+54.0	+1.48	3,630,000	-
[9020]	26/05/11	3,626.0	3,690.0	3,611.0	3,639.0	-6.0	-0.16	3,352,900	-
[9020]	26/05/08	3,648.0	3,666.0	3,600.0	3,645.0	+35.0	+0.97	6,176,200	-
[9020]	26/05/07	3,573.0	3,709.0	3,567.0	3,610.0	-90.0	-2.43	6,540,600	-
[9020]	26/05/01	3,668.0	3,785.0	3,602.0	3,700.0	+312.0	+9.21	8,824,700	-
[9020]	26/04/30	3,381.0	3,451.0	3,277.0	3,388.0	-63.0	-1.83	7,890,400	-
[9020]	26/04/28	3,460.0	3,464.0	3,415.0	3,451.0	+24.0	+0.70	2,637,900	-
[9020]	26/04/27	3,402.0	3,461.0	3,391.0	3,427.0	-34.0	-0.98	2,458,400	-
[9020]	26/04/24	3,474.0	3,485.0	3,418.0	3,461.0	-40.0	-1.14	2,823,300	-
[9020]	26/04/23	3,500.0	3,512.0	3,476.0	3,501.0	-21.0	-0.60	2,867,300	-
[9020]	26/04/22	3,528.0	3,545.0	3,511.0	3,522.0	-22.0	-0.62	2,783,900	-
[9020]	26/04/21	3,517.0	3,544.0	3,487.0	3,544.0	+27.0	+0.77	3,282,400	-
[9020]	26/04/20	3,500.0	3,535.0	3,491.0	3,517.0	+39.0	+1.12	2,200,200	-
[9020]	26/04/17	3,520.0	3,530.0	3,475.0	3,478.0	-47.0	-1.33	2,905,800	-
[9020]	26/04/16	3,559.0	3,590.0	3,525.0	3,525.0	-57.0	-1.59	2,488,400	-
[9020]	26/04/15	3,533.0	3,584.0	3,525.0	3,582.0	+68.0	+1.94	2,776,800	-
[9020]	26/04/14	3,580.0	3,584.0	3,505.0	3,514.0	-88.0	-2.44	2,934,700	-
[9020]	26/04/13	3,560.0	3,635.0	3,559.0	3,602.0	+43.0	+1.21	2,494,800	-
[9020]	26/04/10	3,607.0	3,617.0	3,545.0	3,559.0	-20.0	-0.56	2,557,100	-
[9020]	26/04/09	3,560.0	3,634.0	3,550.0	3,579.0	-29.0	-0.80	4,536,500	-
[9020]	26/04/08	3,621.0	3,637.0	3,591.0	3,608.0	+34.0	+0.95	3,899,300	-
[9020]	26/04/07	3,592.0	3,612.0	3,542.0	3,574.0	-2.0	-0.06	2,430,800	-
[9020]	26/04/06	3,633.0	3,643.0	3,576.0	3,576.0	-64.0	-1.76	2,638,900	-
[9020]	26/04/03	3,610.0	3,657.0	3,610.0	3,640.0	-35.0	-0.95	1,613,600	-
[9020]	26/04/02	3,683.0	3,728.0	3,637.0	3,675.0	-9.0	-0.24	2,625,700	-
[9020]	26/04/01	3,666.0	3,690.0	3,625.0	3,684.0	+59.0	+1.63	2,678,700	-
[9020]	26/03/31	3,659.0	3,683.0	3,618.0	3,625.0	+5.0	+0.14	3,089,800	-
[9020]	26/03/30	3,550.0	3,651.0	3,533.0	3,620.0	-51.0	-1.39	3,847,000	-
[9020]	26/03/27	3,693.0	3,699.0	3,654.0	3,671.0	+24.0	+0.66	4,148,800	-
[9020]	26/03/26	3,652.0	3,661.0	3,622.0	3,647.0	+12.0	+0.33	2,274,700	-
[9020]	26/03/25	3,627.0	3,640.0	3,600.0	3,635.0	+46.0	+1.28	3,452,500	-
[9020]	26/03/24	3,557.0	3,618.0	3,557.0	3,589.0	+32.0	+0.90	2,487,700	-
[9020]	26/03/23	3,608.0	3,611.0	3,555.0	3,557.0	-54.0	-1.50	3,483,400	-
[9020]	26/03/19	3,642.0	3,662.0	3,607.0	3,611.0	-91.0	-2.46	4,808,300	-
[9020]	26/03/18	3,730.0	3,759.0	3,685.0	3,702.0	-54.0	-1.44	3,832,100	-
[9020]	26/03/17	3,710.0	3,780.0	3,708.0	3,756.0	+35.0	+0.94	2,318,000	-
[9020]	26/03/16	3,721.0	3,764.0	3,707.0	3,721.0	0.0	0.00	2,254,800	-
[9020]	26/03/13	3,736.0	3,807.0	3,721.0	3,721.0	-41.0	-1.09	2,690,100	-
[9020]	26/03/12	3,773.0	3,799.0	3,738.0	3,762.0	-55.0	-1.44	2,375,800	-
[9020]	26/03/11	3,797.0	3,859.0	3,786.0	3,817.0	+63.0	+1.68	2,507,000	-
[9020]	26/03/10	3,774.0	3,810.0	3,740.0	3,754.0	-35.0	-0.92	3,185,900	-
[9020]	26/03/09	3,680.0	3,809.0	3,642.0	3,789.0	+80.0	+2.16	4,527,300	-
[9020]	26/03/06	3,716.0	3,748.0	3,678.0	3,709.0	-21.0	-0.56	2,956,400	-
[9020]	26/03/05	3,774.0	3,787.0	3,712.0	3,730.0	+25.0	+0.67	3,329,900	-
[9020]	26/03/04	3,752.0	3,754.0	3,676.0	3,705.0	-63.0	-1.67	4,451,300	-
[9020]	26/03/03	3,818.0	3,828.0	3,764.0	3,768.0	-112.0	-2.89	3,098,900	-
[9020]	26/03/02	3,850.0	3,906.0	3,812.0	3,880.0	+20.0	+0.52	3,015,700	-
[9020]	26/02/27	3,863.0	3,863.0	3,827.0	3,860.0	+16.0	+0.42	5,345,900	-
[9020]	26/02/26	3,783.0	3,860.0	3,782.0	3,844.0	+25.0	+0.65	3,004,300	-
[9020]	26/02/25	3,790.0	3,836.0	3,756.0	3,819.0	-9.0	-0.24	3,626,900	-
[9020]	26/02/24	3,835.0	3,844.0	3,776.0	3,828.0	+14.0	+0.37	3,160,000	-
[9020]	26/02/20	3,821.0	3,830.0	3,773.0	3,814.0	-20.0	-0.52	3,131,600	-
[9020]	26/02/19	3,838.0	3,849.0	3,796.0	3,834.0	-2.0	-0.05	2,913,600	-
[9020]	26/02/18	3,804.0	3,841.0	3,790.0	3,836.0	+75.0	+1.99	3,135,400	-
[9020]	26/02/17	3,813.0	3,814.0	3,752.0	3,761.0	-28.0	-0.74	2,946,100	-
[9020]	26/02/16	3,784.0	3,799.0	3,745.0	3,789.0	-21.0	-0.55	3,033,800	-
[9020]	26/02/13	3,750.0	3,816.0	3,750.0	3,810.0	+38.0	+1.01	4,004,100	-
[9020]	26/02/12	3,835.0	3,853.0	3,747.0	3,772.0	-115.0	-2.96	7,153,600	-
[9020]	26/02/10	3,892.0	3,892.0	3,831.0	3,887.0	-40.0	-1.02	5,075,500	-
[9020]	26/02/09	4,000.0	4,007.0	3,896.0	3,927.0	-51.0	-1.28	2,956,400	-
[9020]	26/02/06	3,930.0	3,978.0	3,900.0	3,978.0	+118.0	+3.06	3,512,600	-
[9020]	26/02/05	3,847.0	3,870.0	3,815.0	3,860.0	+96.0	+2.55	3,444,500	-
[9020]	26/02/04	3,730	3,770	3,677	3,764	+22	+0.59	4,250,400	-
[9020]	26/02/03	3,795	3,812	3,714	3,742	-54	-1.42	5,908,000	-
[9020]	26/02/02	3,891	3,892	3,796	3,796	-97	-2.49	3,326,200	-
[9020]	26/01/30	3,889	3,896	3,836	3,893	+55	+1.43	2,869,700	-
[9020]	26/01/29	3,779	3,843	3,728	3,838	+32	+0.84	2,461,200	-
[9020]	26/01/28	3,864	3,876	3,793	3,806	-116	-2.96	3,347,900	-
[9020]	26/01/27	3,958	3,959	3,910	3,922	-46	-1.16	1,947,900	-
[9020]	26/01/26	3,980	3,980	3,924	3,968	+7	+0.18	1,735,100	-
[9020]	26/01/23	3,997	4,022	3,959	3,961	-7	-0.18	1,843,100	-
[9020]	26/01/22	4,000	4,000	3,953	3,968	-23	-0.58	2,031,900	-
[9020]	26/01/21	4,008	4,009	3,952	3,991	-18	-0.45	2,434,700	-
[9020]	26/01/20	3,943	4,038	3,917	4,009	+80	+2.04	3,434,500	-
[9020]	26/01/19	3,961	3,963	3,903	3,929	-31	-0.78	2,671,100	-
[9020]	26/01/16	4,021	4,050	3,925	3,960	-110	-2.70	4,170,400	-
[9020]	26/01/15	4,130	4,135	4,043	4,070	-67	-1.62	2,781,100	-
[9020]	26/01/14	4,124	4,140	4,079	4,137	-57	-1.36	2,818,000	-
[9020]	26/01/13	4,181	4,211	4,160	4,194	+48	+1.16	2,606,400	-
[9020]	26/01/09	4,128	4,156	4,097	4,146	+13	+0.31	2,210,700	-
[9020]	26/01/08	4,122	4,143	4,098	4,133	+12	+0.29	1,529,400	-
[9020]	26/01/07	4,141	4,157	4,112	4,121	-64	-1.53	1,657,400	-
[9020]	26/01/06	4,155	4,195	4,145	4,185	+28	+0.67	1,617,500	-
[9020]	26/01/05	4,174	4,199	4,125	4,157	+25	+0.61	1,610,600	-
[9020]	25/12/30	4,151	4,172	4,132	4,132	-20	-0.48	1,884,600	-
[9020]	25/12/29	4,150	4,192	4,129	4,152	-7	-0.17	1,743,300	-
[9020]	25/12/26	4,148	4,185	4,137	4,159	+10	+0.24	1,329,100	-
[9020]	25/12/25	4,150	4,167	4,118	4,149	+20	+0.48	932,900	-
[9020]	25/12/24	4,097	4,146	4,087	4,129	+49	+1.20	1,543,600	-
[9020]	25/12/23	4,055	4,080	4,028	4,080	+60	+1.49	1,054,000	-
[9020]	25/12/22	4,086	4,094	3,994	4,020	-96	-2.33	1,600,400	-
[9020]	25/12/19	4,074	4,130	4,067	4,116	+16	+0.39	3,519,300	-
[9020]	25/12/18	4,095	4,129	4,079	4,100	+57	+1.41	1,766,300	-
[9020]	25/12/17	4,126	4,144	4,024	4,043	-96	-2.32	2,576,600	-
[9020]	25/12/16	4,155	4,180	4,112	4,139	-61	-1.45	3,032,500	-
[9020]	25/12/15	4,040	4,200	4,035	4,200	+194	+4.84	3,694,800	-
[9020]	25/12/12	3,973	4,028	3,949	4,006	+85	+2.17	2,360,400	-
[9020]	25/12/11	4,000	4,000	3,921	3,921	-56	-1.41	1,739,900	-
[9020]	25/12/10	3,910	3,977	3,906	3,977	+28	+0.71	2,081,100	-
[9020]	25/12/09	3,934	3,949	3,899	3,949	+10	+0.25	2,211,900	-
[9020]	25/12/08	3,925	3,952	3,894	3,939	+78	+2.02	1,663,100	-
[9020]	25/12/05	3,907	3,921	3,849	3,861	-90	-2.28	2,154,000	-
[9020]	25/12/04	3,924	3,964	3,908	3,951	+12	+0.30	1,576,100	-
[9020]	25/12/03	3,987	3,996	3,915	3,939	-98	-2.43	1,939,800	-
[9020]	25/12/02	4,013	4,037	3,978	4,037	+35	+0.87	2,354,200	-
[9020]	25/12/01	4,044	4,064	4,000	4,002	-44	-1.09	2,227,300	-
[9020]	25/11/28	4,045	4,050	4,005	4,046	-31	-0.76	2,227,900	-
[9020]	25/11/27	4,019	4,095	4,016	4,077	+36	+0.89	2,472,600	-
[9020]	25/11/26	3,976	4,042	3,926	4,041	+41	+1.03	3,788,900	-
[9020]	25/11/25	3,935	4,000	3,907	4,000	+38	+0.96	2,910,400	-
[9020]	25/11/21	3,861	3,962	3,850	3,962	+144	+3.77	10,359,200	-
[9020]	25/11/20	3,800	3,861	3,800	3,818	+6	+0.16	2,179,000	-
[9020]	25/11/19	3,815	3,833	3,783	3,812	+12	+0.32	2,601,000	-
[9020]	25/11/18	3,906	3,913	3,758	3,800	+32	+0.85	4,226,200	-
[9020]	25/11/17	3,783	3,795	3,745	3,768	-36	-0.95	1,762,800	-
[9020]	25/11/14	3,826	3,830	3,767	3,804	+1	+0.03	2,979,400	-
[9020]	25/11/13	3,811	3,811	3,755	3,803	+40	+1.06	2,118,000	-
[9020]	25/11/12	3,817	3,845	3,733	3,763	-31	-0.82	3,323,800	-
[9020]	25/11/11	3,828	3,843	3,786	3,794	-84	-2.17	2,283,400	-
[9020]	25/11/10	3,866	3,906	3,839	3,878	+20	+0.52	2,384,400	-
[9020]	25/11/07	3,844	3,873	3,792	3,858	+75	+1.98	3,155,400	-
[9020]	25/11/06	3,721	3,783	3,715	3,783	+15	+0.40	1,839,700	-
[9020]	25/11/05	3,703	3,770	3,678	3,768	+95	+2.59	2,778,600	-
[9020]	25/11/04	3,750	3,750	3,657	3,673	-83	-2.21	2,481,500	-
[9020]	25/10/31	3,750	3,791	3,703	3,756	+160	+4.45	4,063,600	-
[9020]	25/10/30	3,609	3,614	3,556	3,596	-34	-0.94	2,973,400	-
[9020]	25/10/29	3,686	3,686	3,625	3,630	-32	-0.87	1,716,900	-
[9020]	25/10/28	3,687	3,694	3,650	3,662	-25	-0.68	1,796,500	-
[9020]	25/10/27	3,696	3,711	3,673	3,687	+15	+0.41	1,633,000	-
[9020]	25/10/24	3,694	3,700	3,667	3,672	-20	-0.54	1,516,100	-
[9020]	25/10/23	3,700	3,713	3,674	3,692	-1	-0.03	1,510,100	-
[9020]	25/10/22	3,657	3,693	3,642	3,693	+53	+1.46	1,967,000	-
[9020]	25/10/21	3,650	3,657	3,617	3,640	+6	+0.17	1,555,300	-
[9020]	25/10/20	3,638	3,652	3,616	3,634	+39	+1.08	1,596,500	-
[9020]	25/10/17	3,607	3,609	3,567	3,595	-3	-0.08	1,442,000	-
[9020]	25/10/16	3,620	3,628	3,584	3,598	-15	-0.42	1,493,900	-
[9020]	25/10/15	3,607	3,657	3,602	3,613	+6	+0.17	2,486,100	-
[9020]	25/10/14	3,535	3,607	3,520	3,607	+46	+1.29	2,502,700	-
[9020]	25/10/10	3,561	3,579	3,533	3,561	-23	-0.64	2,292,900	-
[9020]	25/10/09	3,595	3,600	3,567	3,584	-13	-0.36	2,330,300	-
[9020]	25/10/08	3,599	3,638	3,579	3,597	+6	+0.17	2,325,200	-
[9020]	25/10/07	3,635	3,635	3,588	3,591	-30	-0.83	1,834,200	-
[9020]	25/10/06	3,695	3,697	3,619	3,621	+26	+0.72	2,633,500	-
[9020]	25/10/03	3,541	3,619	3,535	3,595	+66	+1.87	2,023,000	-
[9020]	25/10/02	3,557	3,572	3,497	3,529	-71	-1.97	2,576,200	-
[9020]	25/10/01	3,600	3,624	3,572	3,600	-20	-0.55	2,458,600	-
[9020]	25/09/30	3,611	3,626	3,582	3,620	-14	-0.39	2,739,400	-
[9020]	25/09/29	3,688	3,698	3,625	3,634	-93	-2.50	2,358,100	-
[9020]	25/09/26	3,714	3,749	3,696	3,727	+35	+0.95	2,652,000	-
[9020]	25/09/25	3,747	3,747	3,686	3,692	-24	-0.65	2,591,800	-
[9020]	25/09/24	3,699	3,723	3,671	3,716	+87	+2.40	2,590,700	-
[9020]	25/09/22	3,602	3,647	3,600	3,629	-9	-0.25	1,895,100	-
[9020]	25/09/19	3,642	3,683	3,622	3,638	-23	-0.63	4,455,900	-
[9020]	25/09/18	3,700	3,717	3,659	3,661	-22	-0.60	1,971,400	-
[9020]	25/09/17	3,675	3,690	3,654	3,683	-11	-0.30	2,134,500	-
[9020]	25/09/16	3,674	3,707	3,653	3,694	+14	+0.38	2,217,000	-
[9020]	25/09/12	3,719	3,723	3,674	3,680	-16	-0.43	2,805,400	-
[9020]	25/09/11	3,733	3,735	3,676	3,696	-31	-0.83	2,419,500	-
[9020]	25/09/10	3,750	3,803	3,725	3,727	-22	-0.59	2,459,300	-
[9020]	25/09/09	3,805	3,815	3,749	3,749	-46	-1.21	2,063,200	-
[9020]	25/09/08	3,775	3,809	3,750	3,795	+46	+1.23	2,438,000	-
[9020]	25/09/05	3,763	3,774	3,719	3,749	+14	+0.37	2,208,400	-