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
[9024]	26/10/29	3,538	3,576	3,508	3,568	+36.0	+1.02	2,079,600	906,906,370,048
[9024]	26/10/28	3,582	3,621	3,531	3,532	-42.0	-1.18	672,500	897,755,971,584
[9024]	26/10/27	3,619	3,635	3,549	3,574	-72.0	-1.97	595,100	908,431,458,304
[9024]	26/10/26	3,526	3,646	3,520	3,646	+88.0	+2.47	743,800	926,732,255,232
[9024]	26/10/23	3,595	3,647	3,547	3,558	+10.0	+0.28	938,500	904,364,556,288
[9024]	26/10/22	3,539	3,550	3,495	3,548	0	+0.00	1,049,300	901,822,808,064
[9024]	26/10/21	3,581	3,601	3,513	3,548	-9.0	-0.25	1,057,700	901,822,808,064
[9024]	26/10/20	3,570	3,580	3,519	3,557	-43.0	-1.19	745,900	904,110,407,680
[9024]	26/10/19	3,611	3,647	3,583	3,600	-20.0	-0.55	480,400	915,040,043,008
[9024]	26/10/16	3,609	3,646	3,579	3,620	+40.0	+1.12	639,300	920,123,604,992
[9024]	26/10/15	3,548	3,601	3,528	3,580	+29.0	+0.82	874,000	909,956,481,024
[9024]	26/10/14	3,608	3,648	3,547	3,551	-63.0	-1.74	735,600	902,585,319,424
[9024]	26/10/13	3,696	3,718	3,588	3,614	-82.0	-2.22	813,500	918,598,516,736
[9024]	26/10/09	3,616	3,730	3,616	3,696	+103.0	+2.87	1,247,600	939,441,127,424
[9024]	26/10/08	3,561	3,599	3,492	3,593	+19.0	+0.53	887,400	913,260,806,144
[9024]	26/10/07	3,548	3,590	3,510	3,574	+10.0	+0.28	783,500	908,431,458,304
[9024]	26/10/06	3,560	3,581	3,523	3,564	+20.0	+0.56	755,000	905,889,644,544
[9024]	26/10/05	3,511	3,569	3,474	3,544	+2.0	+0.06	944,800	900,806,082,560
[9024]	26/10/02	3,525	3,588	3,480	3,542	+3.0	+0.08	1,353,300	900,297,719,808
[9024]	26/10/01	3,502	3,597	3,465	3,539	+33.0	+0.94	1,593,500	899,535,208,448
[9024]	26/09/30	3,509	3,530	3,460	3,506	-19.0	-0.54	1,474,400	891,147,321,344
[9024]	26/09/29	3,568	3,593	3,508	3,525	-91.0	-2.52	1,741,000	895,976,734,720
[9024]	26/09/28	3,612	3,637	3,582	3,616	+30.0	+0.84	2,269,200	919,106,879,488
[9024]	26/09/25	3,587	3,605	3,551	3,586	+35.0	+0.99	1,105,900	911,481,569,280
[9024]	26/09/24	3,600	3,613	3,539	3,551	-63.0	-1.74	1,667,300	902,585,319,424
[9024]	26/09/18	3,643	3,657	3,585	3,614	-27.0	-0.74	2,052,600	918,598,516,736
[9024]	26/09/17	3,593	3,646	3,554	3,641	+90.0	+2.53	785,500	925,461,315,584
[9024]	26/09/16	3,497	3,559	3,489	3,551	+57.0	+1.63	905,000	902,585,319,424
[9024]	26/09/15	3,644	3,658	3,494	3,494	-115.0	-3.19	752,500	888,097,210,368
[9024]	26/09/14	3,577	3,645	3,577	3,609	+102.0	+2.91	721,400	917,327,642,624
[9024]	26/09/11	3,510	3,545	3,474	3,507	-59.0	-1.65	1,081,700	891,401,535,488
[9024]	26/09/10	3,589	3,634	3,566	3,566	-72.0	-1.98	793,900	906,398,007,296
[9024]	26/09/09	3,600	3,652	3,577	3,638	+38.0	+1.06	1,268,200	924,698,804,224
[9024]	26/09/08	3,558	3,609	3,535	3,600	+69.0	+1.95	1,027,600	915,040,043,008
[9024]	26/09/07	3,538	3,580	3,511	3,531	+16.0	+0.46	951,200	897,501,757,440
[9024]	26/09/04	3,440	3,515	3,429	3,515	+20.0	+0.57	1,324,400	893,434,920,960
[9024]	26/09/03	3,442	3,495	3,418	3,495	+53.0	+1.54	1,286,600	888,351,358,976
[9024]	26/09/02	3,430	3,484	3,410	3,442	-27.0	-0.78	1,719,100	874,879,975,424
[9024]	26/09/01	3,469	3,544	3,438	3,469	+37.0	+1.08	1,427,600	881,742,774,272
[9024]	26/08/31	3,370	3,448	3,370	3,432	+46.0	+1.36	14,393,000	872,338,161,664
[9024]	26/08/28	3,346	3,394	3,339	3,386	+14.0	+0.42	1,224,300	860,646,014,976
[9024]	26/08/27	3,286	3,380	3,268	3,372	+16.0	+0.48	2,034,300	857,087,541,248
[9024]	26/08/26	3,387	3,400	3,337	3,356	-46.0	-1.35	1,286,500	853,020,639,232
[9024]	26/08/25	3,415	3,484	3,390	3,402	-28.0	-0.82	1,066,400	864,712,851,456
[9024]	26/08/24	3,409	3,453	3,396	3,430	+21.0	+0.62	981,300	871,829,798,912
[9024]	26/08/21	3,413	3,454	3,408	3,409	-22.0	-0.64	1,438,200	866,492,088,320
[9024]	26/08/20	3,353	3,437	3,342	3,431	+85.0	+2.54	1,197,500	872,084,013,056
[9024]	26/08/19	3,323	3,355	3,286	3,346	+57.0	+1.73	1,286,200	850,478,891,008
[9024]	26/08/18	3,252	3,331	3,236	3,289	+11.0	+0.34	1,126,400	835,990,781,952
[9024]	26/08/17	3,345.0	3,348.0	3,261.0	3,278.0	-70.0	-2.09	1,371,200	-
[9024]	26/08/14	3,276.0	3,382.0	3,257.0	3,348.0	+106.0	+3.27	1,651,200	-
[9024]	26/08/13	3,378.0	3,386.0	3,236.0	3,242.0	-170.0	-4.98	3,186,700	-
[9024]	26/08/12	3,250.0	3,426.0	3,240.0	3,412.0	+181.0	+5.60	1,773,500	-
[9024]	26/08/10	3,375.0	3,377.0	3,211.0	3,231.0	-110.0	-3.29	1,125,600	-
[9024]	26/08/07	3,279.0	3,373.0	3,257.0	3,341.0	+70.0	+2.14	1,226,300	-
[9024]	26/08/06	3,295.0	3,324.0	3,234.0	3,271.0	+20.0	+0.62	1,323,200	-
[9024]	26/08/05	3,306.0	3,316.0	3,177.0	3,251.0	-88.0	-2.64	2,138,600	-
[9024]	26/08/04	3,490.0	3,500.0	3,339.0	3,339.0	-147.0	-4.22	2,194,500	-
[9024]	26/08/03	3,422.0	3,510.0	3,291.0	3,486.0	-76.0	-2.13	3,923,900	-
[9024]	26/07/31	3,409.0	3,674.0	3,403.0	3,562.0	-57.0	-1.58	2,937,800	-
[9024]	26/07/30	3,715.0	3,776.0	3,608.0	3,619.0	-142.0	-3.78	1,274,200	-
[9024]	26/07/29	3,722.0	3,783.0	3,586.0	3,761.0	+48.0	+1.29	1,427,600	-
[9024]	26/07/28	3,655.0	3,746.0	3,619.0	3,713.0	+48.0	+1.31	1,439,700	-
[9024]	26/07/27	3,603.0	3,687.0	3,570.0	3,665.0	+105.0	+2.95	1,313,100	-
[9024]	26/07/24	3,490.0	3,597.0	3,461.0	3,560.0	+30.0	+0.85	2,121,100	-
[9024]	26/07/23	3,502.0	3,551.0	3,483.0	3,530.0	-10.0	-0.28	1,768,700	-
[9024]	26/07/22	3,520.0	3,550.0	3,467.0	3,540.0	-34.0	-0.95	2,284,000	-
[9024]	26/07/21	3,600.0	3,675.0	3,574.0	3,574.0	-45.0	-1.24	1,749,700	-
[9024]	26/07/17	3,601.0	3,705.0	3,599.0	3,619.0	+19.0	+0.53	2,221,100	-
[9024]	26/07/16	3,548.0	3,673.0	3,548.0	3,600.0	+58.0	+1.64	1,220,200	-
[9024]	26/07/15	3,620.0	3,639.0	3,511.0	3,542.0	-57.0	-1.58	1,776,700	-
[9024]	26/07/14	3,554.0	3,625.0	3,513.0	3,599.0	+45.0	+1.27	1,064,300	-
[9024]	26/07/13	3,540.0	3,577.0	3,494.0	3,554.0	+29.0	+0.82	1,256,400	-
[9024]	26/07/10	3,433.0	3,543.0	3,418.0	3,525.0	+52.0	+1.50	1,853,200	-
[9024]	26/07/09	3,530.0	3,579.0	3,458.0	3,473.0	-127.0	-3.53	2,994,500	-
[9024]	26/07/08	3,550.0	3,623.0	3,522.0	3,600.0	+26.0	+0.73	1,513,000	-
[9024]	26/07/07	3,545.0	3,589.0	3,498.0	3,574.0	-16.0	-0.45	2,151,600	-
[9024]	26/07/06	3,459.0	3,590.0	3,427.0	3,590.0	+188.0	+5.53	2,066,800	-
[9024]	26/07/03	3,350.0	3,410.0	3,329.0	3,402.0	+122.0	+3.72	1,613,600	-
[9024]	26/07/02	3,201.0	3,333.0	3,187.0	3,280.0	+111.0	+3.50	1,745,200	-
[9024]	26/07/01	3,173.0	3,197.0	3,110.0	3,169.0	-4.0	-0.13	2,496,200	-
[9024]	26/06/30	3,173.0	3,272.0	3,152.0	3,173.0	+2.0	+0.06	2,602,900	-
[9024]	26/06/29	3,030.0	3,171.0	3,013.0	3,171.0	+177.5	+5.93	2,103,400	-
[9024]	26/06/26	3,024.0	3,053.0	2,956.5	2,993.5	-24.5	-0.81	2,906,600	-
[9024]	26/06/25	2,925.5	3,060.0	2,881.0	3,018.0	+132.5	+4.59	2,042,800	-
[9024]	26/06/24	2,985.0	3,020.0	2,872.5	2,885.5	-86.0	-2.89	2,092,800	-
[9024]	26/06/23	2,966.0	3,050.0	2,943.0	2,971.5	-64.5	-2.12	1,777,000	-
[9024]	26/06/22	2,969.5	3,065.0	2,957.0	3,036.0	+49.5	+1.66	1,517,600	-
[9024]	26/06/19	2,936.5	3,037.0	2,923.0	2,986.5	0.0	0.00	3,035,200	-
[9024]	26/06/18	3,062.0	3,092.0	2,958.5	2,986.5	-52.5	-1.73	2,256,200	-
[9024]	26/06/17	3,092.0	3,154.0	3,038.0	3,039.0	-53.0	-1.71	3,117,200	-
[9024]	26/06/16	3,010.0	3,113.0	2,973.5	3,092.0	+57.0	+1.88	2,417,900	-
[9024]	26/06/15	3,044.0	3,072.0	2,982.0	3,035.0	+41.0	+1.37	1,986,700	-
[9024]	26/06/12	2,947.0	3,027.0	2,915.0	2,994.0	+61.0	+2.08	1,769,700	-
[9024]	26/06/11	2,902.5	2,976.0	2,851.0	2,933.0	+77.0	+2.70	2,778,800	-
[9024]	26/06/10	2,850.0	2,904.5	2,778.0	2,856.0	+30.5	+1.08	2,431,400	-
[9024]	26/06/09	2,707.0	2,830.0	2,688.0	2,825.5	+168.5	+6.34	3,140,000	-
[9024]	26/06/08	2,751.0	2,816.5	2,629.5	2,657.0	+1.0	+0.04	2,243,900	-
[9024]	26/06/05	2,700.0	2,722.0	2,644.5	2,656.0	+6.0	+0.23	2,702,100	-
[9024]	26/06/04	2,599.5	2,673.5	2,579.5	2,650.0	-71.5	-2.63	2,863,500	-
[9024]	26/06/03	2,710.0	2,736.5	2,591.0	2,721.5	-76.5	-2.73	3,459,700	-
[9024]	26/06/02	2,803.0	2,852.0	2,766.0	2,798.0	+11.5	+0.41	2,540,900	-
[9024]	26/06/01	2,801.0	2,823.5	2,723.0	2,786.5	-33.0	-1.17	2,890,000	-
[9024]	26/05/29	2,794.0	2,874.5	2,790.5	2,819.5	-11.5	-0.41	3,755,100	-
[9024]	26/05/28	2,910.0	2,918.0	2,798.5	2,831.0	-46.0	-1.60	2,616,200	-
[9024]	26/05/27	2,907.5	2,928.5	2,827.0	2,877.0	-60.0	-2.04	2,394,300	-
[9024]	26/05/26	3,041.0	3,126.0	2,917.0	2,937.0	-5.5	-0.19	2,471,500	-
[9024]	26/05/25	3,000.0	3,025.0	2,922.0	2,942.5	-36.0	-1.21	1,569,700	-
[9024]	26/05/22	2,866.0	3,020.0	2,832.0	2,978.5	+27.0	+0.91	3,073,000	-
[9024]	26/05/21	2,981.0	3,041.0	2,909.5	2,951.5	-27.0	-0.91	2,800,300	-
[9024]	26/05/20	3,082.0	3,082.0	2,972.0	2,978.5	-159.5	-5.08	3,175,100	-
[9024]	26/05/19	3,185.0	3,188.0	3,070.0	3,138.0	+8.0	+0.26	2,523,600	-
[9024]	26/05/18	3,408.0	3,437.0	3,130.0	3,130.0	-284.0	-8.32	3,487,500	-
[9024]	26/05/15	3,283.0	3,478.0	3,178.0	3,414.0	-79.0	-2.26	4,871,200	-
[9024]	26/05/14	3,722.0	3,800.0	3,470.0	3,493.0	-266.0	-7.08	2,388,400	-
[9024]	26/05/13	3,779.0	3,809.0	3,738.0	3,759.0	-18.0	-0.48	1,118,500	-
[9024]	26/05/12	3,900.0	3,943.0	3,758.0	3,777.0	-168.0	-4.26	1,212,100	-
[9024]	26/05/11	3,977.0	4,035.0	3,924.0	3,945.0	-77.0	-1.91	1,131,600	-
[9024]	26/05/08	4,164.0	4,181.0	3,994.0	4,022.0	-173.0	-4.12	1,546,600	-
[9024]	26/05/07	3,924.0	4,223.0	3,907.0	4,195.0	+359.0	+9.36	2,679,500	-
[9024]	26/05/01	3,752.0	3,889.0	3,708.0	3,836.0	+154.0	+4.18	1,268,000	-
[9024]	26/04/30	3,800.0	3,834.0	3,658.0	3,682.0	-211.0	-5.42	1,433,800	-
[9024]	26/04/28	3,849.0	3,948.0	3,803.0	3,893.0	+48.0	+1.25	889,500	-
[9024]	26/04/27	3,743.0	3,876.0	3,732.0	3,845.0	+90.0	+2.40	775,400	-
[9024]	26/04/24	3,850.0	3,867.0	3,707.0	3,755.0	-25.0	-0.66	953,900	-
[9024]	26/04/23	3,940.0	3,980.0	3,687.0	3,780.0	-219.0	-5.48	1,334,500	-
[9024]	26/04/22	4,036.0	4,059.0	3,999.0	3,999.0	-43.0	-1.06	657,100	-
[9024]	26/04/21	4,060.0	4,093.0	3,981.0	4,042.0	+2.0	+0.05	773,900	-
[9024]	26/04/20	4,114.0	4,130.0	4,024.0	4,040.0	-70.0	-1.70	494,900	-
[9024]	26/04/17	4,169.0	4,201.0	4,106.0	4,110.0	+21.0	+0.51	930,000	-
[9024]	26/04/16	4,044	4,097	4,020	4,089	+41	+1.01	766,100	-
[9024]	26/04/15	3,990	4,058	3,988	4,048	+61	+1.53	889,000	-
[9024]	26/04/14	4,067	4,090	3,962	3,987	-104	-2.54	1,042,300	-
[9024]	26/04/13	4,140	4,198	4,083	4,091	-52	-1.26	692,500	-
[9024]	26/04/10	4,320	4,334	4,115	4,143	-184	-4.25	1,125,400	-
[9024]	26/04/09	4,497	4,522	4,327	4,327	-130	-2.92	791,900	-
[9024]	26/04/08	4,506	4,557	4,454	4,457	+133	+3.08	997,900	-
[9024]	26/04/07	4,399	4,464	4,322	4,324	-61	-1.39	586,500	-
[9024]	26/04/06	4,500	4,501	4,385	4,385	-115	-2.56	515,300	-
[9024]	26/04/03	4,559	4,575	4,463	4,500	-60	-1.32	566,900	-
[9024]	26/04/02	4,589	4,688	4,546	4,560	+32	+0.71	750,100	-
[9024]	26/04/01	4,449	4,528	4,377	4,528	+157	+3.59	781,600	-
[9024]	26/03/31	4,385	4,455	4,331	4,371	+11	+0.25	793,200	-
[9024]	26/03/30	4,235	4,370	4,180	4,360	-20	-0.46	1,114,300	-
[9024]	26/03/27	4,268	4,380	4,255	4,380	+141	+3.33	1,829,900	-
[9024]	26/03/26	4,271	4,295	4,210	4,239	-49	-1.14	842,100	-
[9024]	26/03/25	4,210	4,288	4,200	4,288	+131	+3.15	1,167,900	-
[9024]	26/03/24	4,213	4,250	4,147	4,157	+14	+0.34	709,700	-
[9024]	26/03/23	4,107	4,244	4,102	4,143	-137	-3.20	1,059,800	-
[9024]	26/03/19	4,371	4,434	4,280	4,280	-108	-2.46	1,303,700	-
[9024]	26/03/18	4,254	4,395	4,254	4,388	+98	+2.28	920,100	-
[9024]	26/03/17	4,183	4,297	4,183	4,290	+106	+2.53	734,000	-
[9024]	26/03/16	4,160	4,220	4,140	4,184	+30	+0.72	665,500	-
[9024]	26/03/13	4,130	4,279	4,130	4,154	-16	-0.38	970,500	-
[9024]	26/03/12	4,179	4,315	4,160	4,170	-9	-0.22	962,700	-
[9024]	26/03/11	4,160	4,225	4,154	4,179	+64	+1.56	685,600	-
[9024]	26/03/10	4,199	4,274	4,105	4,115	-14	-0.34	1,032,500	-
[9024]	26/03/09	4,075	4,147	4,042	4,129	-93	-2.20	934,700	-
[9024]	26/03/06	4,346	4,360	4,202	4,222	-154	-3.52	1,085,400	-
[9024]	26/03/05	4,535	4,580	4,345	4,376	-128	-2.84	1,249,400	-
[9024]	26/03/04	4,618	4,630	4,470	4,504	-96	-2.09	1,354,900	-
[9024]	26/03/03	4,600	4,649	4,531	4,600	0	0.00	1,085,700	-
[9024]	26/03/02	4,570	4,640	4,491	4,600	-40	-0.86	1,058,000	-
[9024]	26/02/27	4,638	4,643	4,528	4,640	+35	+0.76	2,452,300	-
[9024]	26/02/26	4,626	4,659	4,581	4,605	+16	+0.35	2,331,600	-
[9024]	26/02/25	4,600	4,647	4,578	4,589	-3	-0.07	960,200	-
[9024]	26/02/24	4,600	4,618	4,526	4,592	-37	-0.80	993,100	-
[9024]	26/02/20	4,630	4,674	4,577	4,629	-55	-1.17	825,200	-
[9024]	26/02/19	4,597	4,707	4,562	4,684	+84	+1.83	1,064,500	-
[9024]	26/02/18	4,595	4,775	4,562	4,600	+138	+3.09	1,366,200	-
[9024]	26/02/17	4,461	4,491	4,405	4,462	+58	+1.32	741,700	-
[9024]	26/02/16	4,491	4,584	4,311	4,404	-53	-1.19	949,700	-
[9024]	26/02/13	4,480	4,575	4,432	4,457	-43	-0.96	1,184,900	-
[9024]	26/02/12	4,442	4,610	4,362	4,500	+146	+3.35	1,602,800	-
[9024]	26/02/10	4,389	4,393	4,329	4,354	-35	-0.80	680,000	-
[9024]	26/02/09	4,453	4,460	4,336	4,389	+2	+0.05	710,500	-
[9024]	26/02/06	4,402	4,422	4,310	4,387	-17	-0.39	996,900	-
[9024]	26/02/05	4,359	4,436	4,318	4,404	+115	+2.68	1,285,000	-
[9024]	26/02/04	4,128	4,289	4,087	4,289	+152	+3.67	984,900	-
[9024]	26/02/03	4,148	4,181	4,109	4,137	+1	+0.02	1,009,400	-
[9024]	26/02/02	4,235	4,235	4,121	4,136	+41	+1.00	881,100	-
[9024]	26/01/30	4,120	4,122	4,052	4,095	+25	+0.61	740,500	-
[9024]	26/01/29	4,005	4,077	3,967	4,070	+22	+0.54	848,000	-
[9024]	26/01/28	4,051	4,078	4,027	4,048	-11	-0.27	685,200	-
[9024]	26/01/27	4,150	4,157	4,054	4,059	-40	-0.98	791,600	-
[9024]	26/01/26	4,074	4,130	4,060	4,099	+3	+0.07	707,900	-
[9024]	26/01/23	4,181	4,218	4,089	4,096	-74	-1.77	847,300	-
[9024]	26/01/22	4,252	4,284	4,170	4,170	-73	-1.72	877,200	-
[9024]	26/01/21	4,330	4,338	4,228	4,243	-69	-1.60	988,800	-
[9024]	26/01/20	4,260	4,382	4,243	4,312	+77	+1.82	811,500	-
[9024]	26/01/19	4,172	4,293	4,147	4,235	+73	+1.75	776,000	-
[9024]	26/01/16	4,210	4,235	4,124	4,162	-66	-1.56	915,900	-
[9024]	26/01/15	4,300	4,358	4,208	4,228	+10	+0.24	1,050,000	-
[9024]	26/01/14	4,225	4,275	4,193	4,218	-23	-0.54	753,500	-
[9024]	26/01/13	4,240	4,268	4,209	4,241	-11	-0.26	1,142,400	-
[9024]	26/01/09	4,323	4,342	4,242	4,252	-82	-1.89	1,042,300	-
[9024]	26/01/08	4,426	4,448	4,334	4,334	-92	-2.08	1,073,700	-
[9024]	26/01/07	4,380	4,466	4,341	4,426	-12	-0.27	861,400	-
[9024]	26/01/06	4,354	4,464	4,352	4,438	+87	+2.00	1,076,900	-
[9024]	26/01/05	4,330	4,416	4,240	4,351	+47	+1.09	1,203,500	-
[9024]	25/12/30	4,310	4,359	4,284	4,304	-8	-0.19	885,000	-
[9024]	25/12/29	4,392	4,401	4,304	4,312	-83	-1.89	586,600	-
[9024]	25/12/26	4,400	4,454	4,376	4,395	-5	-0.11	657,300	-
[9024]	25/12/25	4,325	4,456	4,314	4,400	+102	+2.37	841,300	-
[9024]	25/12/24	4,280	4,325	4,264	4,298	+28	+0.66	761,600	-
[9024]	25/12/23	4,327	4,339	4,259	4,270	-63	-1.45	1,631,300	-
[9024]	25/12/22	4,671	4,671	4,325	4,333	-350	-7.47	1,686,900	-
[9024]	25/12/19	4,516	4,733	4,512	4,683	+139	+3.06	2,331,400	-
[9024]	25/12/18	4,568	4,609	4,537	4,544	+19	+0.42	982,400	-
[9024]	25/12/17	4,580	4,600	4,468	4,525	-63	-1.37	1,162,900	-
[9024]	25/12/16	4,700	4,765	4,588	4,588	-154	-3.25	1,306,700	-
[9024]	25/12/15	4,744	4,814	4,680	4,742	+45	+0.96	762,300	-
[9024]	25/12/12	4,685	4,703	4,604	4,697	+41	+0.88	1,695,300	-
[9024]	25/12/11	4,780	4,813	4,637	4,656	-158	-3.28	1,273,000	-
[9024]	25/12/10	4,800	4,884	4,777	4,814	-19	-0.39	939,800	-
[9024]	25/12/09	4,900	4,940	4,806	4,833	-40	-0.82	947,400	-
[9024]	25/12/08	4,937	4,989	4,848	4,873	-58	-1.18	1,112,800	-
[9024]	25/12/05	4,890	4,954	4,845	4,931	+43	+0.88	1,127,500	-
[9024]	25/12/04	4,894	4,978	4,862	4,888	+23	+0.47	1,017,800	-
[9024]	25/12/03	5,020	5,044	4,856	4,865	-35	-0.71	1,489,700	-
[9024]	25/12/02	4,900	4,935	4,837	4,900	+57	+1.18	1,463,000	-
[9024]	25/12/01	4,837	4,910	4,786	4,843	-6	-0.12	1,345,800	-
[9024]	25/11/28	4,882	4,895	4,738	4,849	-40	-0.82	1,552,100	-
[9024]	25/11/27	4,944	4,950	4,848	4,889	-53	-1.07	1,020,900	-
[9024]	25/11/26	5,044	5,063	4,883	4,942	+12	+0.24	1,318,300	-
[9024]	25/11/25	5,028	5,082	4,895	4,930	+42	+0.86	2,493,800	-
[9024]	25/11/21	4,775	4,888	4,720	4,888	+118	+2.47	15,313,400	-
[9024]	25/11/20	4,961	4,961	4,761	4,770	-33	-0.69	1,747,600	-
[9024]	25/11/19	4,827	4,899	4,783	4,803	-7	-0.15	1,314,300	-
[9024]	25/11/18	4,836	4,942	4,785	4,810	-5	-0.10	1,576,500	-
[9024]	25/11/17	4,938	4,945	4,740	4,815	-251	-4.95	2,193,700	-
[9024]	25/11/14	4,970	5,117	4,919	5,066	-39	-0.76	2,034,100	-
[9024]	25/11/13	5,221	5,411	5,036	5,105	-62	-1.20	3,657,500	-
[9024]	25/11/12	5,217	5,311	5,121	5,167	-50	-0.96	1,549,000	-
[9024]	25/11/11	5,201	5,258	5,159	5,217	-4	-0.08	1,166,900	-
[9024]	25/11/10	5,253	5,291	5,113	5,221	-14	-0.27	1,157,400	-
[9024]	25/11/07	5,278	5,307	5,187	5,235	-50	-0.95	1,231,200	-
[9024]	25/11/06	5,422	5,487	5,202	5,285	-205	-3.73	1,950,300	-
[9024]	25/11/05	5,459	5,493	5,375	5,490	+77	+1.42	1,541,100	-
[9024]	25/11/04	5,445	5,487	5,304	5,413	-8	-0.15	1,209,600	-
[9024]	25/10/31	5,400	5,507	5,359	5,421	+71	+1.33	1,014,300	-
[9024]	25/10/30	5,333	5,382	5,293	5,350	+17	+0.32	911,200	-
[9024]	25/10/29	5,403	5,419	5,295	5,333	-67	-1.24	927,500	-
[9024]	25/10/28	5,492	5,520	5,345	5,400	-37	-0.68	1,104,900	-
[9024]	25/10/27	5,474	5,520	5,402	5,437	+30	+0.55	987,000	-
[9024]	25/10/24	5,392	5,473	5,356	5,407	+45	+0.84	1,015,800	-
[9024]	25/10/23	5,425	5,456	5,362	5,362	-85	-1.56	870,300	-
[9024]	25/10/22	5,500	5,510	5,442	5,447	-66	-1.20	938,700	-
[9024]	25/10/21	5,551	5,625	5,484	5,513	-27	-0.49	947,300	-
[9024]	25/10/20	5,565	5,597	5,473	5,540	-6	-0.11	824,700	-
[9024]	25/10/17	5,470	5,623	5,459	5,546	+76	+1.39	1,165,300	-
[9024]	25/10/16	5,555	5,617	5,430	5,470	-62	-1.12	841,700	-
[9024]	25/10/15	5,582	5,608	5,510	5,532	-50	-0.90	837,200	-
[9024]	25/10/14	5,610	5,672	5,564	5,582	-65	-1.15	1,141,500	-
[9024]	25/10/10	5,615	5,705	5,581	5,647	0	0.00	1,099,800	-
[9024]	25/10/09	5,700	5,732	5,597	5,647	-53	-0.93	1,003,600	-
[9024]	25/10/08	5,704	5,796	5,666	5,700	-42	-0.73	1,167,700	-
[9024]	25/10/07	5,828	5,871	5,694	5,742	-29	-0.50	1,036,700	-
[9024]	25/10/06	5,577	5,796	5,564	5,771	+294	+5.37	1,897,700	-
[9024]	25/10/03	5,423	5,515	5,400	5,477	+80	+1.48	839,100	-
[9024]	25/10/02	5,501	5,558	5,342	5,397	-118	-2.14	1,539,200	-
[9024]	25/10/01	5,319	5,549	5,299	5,515	+162	+3.03	1,593,800	-
[9024]	25/09/30	5,388	5,399	5,286	5,353	+37	+0.70	1,019,500	-
[9024]	25/09/29	5,440	5,500	5,277	5,316	-149	-2.73	1,468,100	-
[9024]	25/09/26	5,472	5,514	5,362	5,465	+3	+0.05	2,035,900	-
[9024]	25/09/25	5,357	5,546	5,330	5,462	+105	+1.96	1,804,000	-
[9024]	25/09/24	5,541	5,549	5,267	5,357	-184	-3.32	1,983,300	-
[9024]	25/09/22	5,605	5,640	5,535	5,541	-55	-0.98	923,500	-
[9024]	25/09/19	5,673	5,699	5,519	5,596	-103	-1.81	2,703,300	-
[9024]	25/09/18	5,700	5,771	5,654	5,699	-4	-0.07	1,059,300	-
[9024]	25/09/17	5,700	5,757	5,632	5,703	+69	+1.22	1,053,400	-
[9024]	25/09/16	5,628	5,678	5,532	5,634	+14	+0.25	1,203,600	-
[9024]	25/09/12	5,647	5,678	5,582	5,620	-21	-0.37	859,300	-
[9024]	25/09/11	5,645	5,682	5,506	5,641	-46	-0.81	1,052,500	-
[9024]	25/09/10	5,621	5,690	5,568	5,687	+71	+1.26	1,080,300	-
[9024]	25/09/09	5,447	5,620	5,438	5,616	+138	+2.52	1,202,000	-
[9024]	25/09/08	5,430	5,540	5,382	5,478	+73	+1.35	1,144,700	-
[9024]	25/09/05	5,401	5,430	5,312	5,405	+40	+0.75	706,900	-