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
[5020]	26/10/29	1,439	1,458	1,429	1,440	+11.5	+0.80	16,747,100	3,817,669,656,576
[5020]	26/10/28	1,436	1,454	1,423	1,429	-29.5	-2.02	8,983,600	3,788,516,884,480
[5020]	26/10/27	1,460	1,461	1,438	1,459	-6.5	-0.44	7,150,800	3,868,024,111,104
[5020]	26/10/26	1,445	1,470	1,440	1,466	+48.5	+3.42	9,384,100	3,886,575,779,840
[5020]	26/10/23	1,432	1,433	1,387	1,418	-10.0	-0.70	7,905,500	3,758,039,236,608
[5020]	26/10/22	1,424	1,430	1,408	1,428	+10.0	+0.71	6,413,600	3,784,541,732,864
[5020]	26/10/21	1,406	1,418	1,391	1,418	+9.0	+0.64	7,456,600	3,758,039,236,608
[5020]	26/10/20	1,423	1,435	1,403	1,409	-8.5	-0.60	6,338,400	3,735,512,154,112
[5020]	26/10/19	1,396	1,425	1,382	1,418	+31.0	+2.24	8,215,800	3,758,039,236,608
[5020]	26/10/16	1,383	1,409	1,374	1,387	+11.0	+0.80	9,918,000	3,675,881,734,144
[5020]	26/10/15	1,381	1,393	1,351	1,376	-33.0	-2.34	11,936,400	3,646,729,224,192
[5020]	26/10/14	1,415	1,423	1,388	1,409	+14.5	+1.04	8,270,300	3,735,512,154,112
[5020]	26/10/13	1,375	1,400	1,358	1,395	+31.0	+2.27	10,796,800	3,697,083,678,720
[5020]	26/10/09	1,386	1,390	1,353	1,364	+8.5	+0.63	11,811,800	3,622,270,140,416
[5020]	26/10/08	1,368	1,370	1,318	1,356	-14.5	-1.06	12,081,100	3,603,451,346,944
[5020]	26/10/07	1,383	1,394	1,371	1,371	-8.5	-0.62	9,758,800	3,643,297,759,232
[5020]	26/10/06	1,372	1,381	1,350	1,380	+18.0	+1.32	7,470,200	3,665,877,270,528
[5020]	26/10/05	1,368	1,372	1,351	1,362	-2.0	-0.15	7,947,600	3,618,061,680,640
[5020]	26/10/02	1,348	1,376	1,348	1,364	+17.0	+1.26	9,375,800	3,623,374,553,088
[5020]	26/10/01	1,372	1,378	1,347	1,347	-37.5	-2.71	11,015,300	3,579,543,289,856
[5020]	26/09/30	1,370	1,390	1,360	1,385	+12.5	+0.91	11,521,500	3,680,487,866,368
[5020]	26/09/29	1,398	1,400	1,367	1,373	-54.5	-3.82	9,470,300	3,648,610,631,680
[5020]	26/09/28	1,443	1,444	1,428	1,428	-7.5	-0.52	10,095,900	3,794,714,492,928
[5020]	26/09/25	1,431	1,444	1,418	1,436	+14.0	+0.98	12,562,600	3,814,637,699,072
[5020]	26/09/24	1,418	1,450	1,416	1,422	-9.0	-0.63	9,301,200	3,777,447,591,936
[5020]	26/09/18	1,460	1,462	1,431	1,431	-27.5	-1.88	16,565,600	3,802,683,670,528
[5020]	26/09/17	1,446	1,474	1,439	1,459	-14.5	-0.98	9,630,500	3,877,063,884,800
[5020]	26/09/16	1,433	1,479	1,430	1,474	+70.0	+4.99	10,575,300	3,915,582,013,440
[5020]	26/09/15	1,410	1,422	1,400	1,404	-34.0	-2.36	8,479,500	3,729,631,739,904
[5020]	26/09/14	1,450	1,477	1,437	1,438	-3.0	-0.21	7,126,600	3,819,950,571,520
[5020]	26/09/11	1,439	1,468	1,430	1,441	-31.0	-2.11	13,710,800	3,827,919,749,120
[5020]	26/09/10	1,477	1,496	1,456	1,472	+13.0	+0.89	12,119,400	3,910,269,140,992
[5020]	26/09/09	1,440	1,465	1,437	1,459	+66.0	+4.74	13,939,400	3,875,735,601,152
[5020]	26/09/08	1,361	1,408	1,357	1,393	+24.5	+1.79	8,479,200	3,701,739,356,160
[5020]	26/09/07	1,360	1,377	1,356	1,369	+24.0	+1.78	5,671,600	3,644,607,954,944
[5020]	26/09/04	1,372	1,377	1,335	1,345	-26.5	-1.93	9,312,400	3,582,045,192,192
[5020]	26/09/03	1,375	1,403	1,371	1,372	+27.0	+2.01	10,696,100	3,652,594,696,192
[5020]	26/09/02	1,390	1,392	1,342	1,345	-44.0	-3.17	11,518,800	3,580,714,287,104
[5020]	26/09/01	1,338	1,389	1,335	1,389	+50.0	+3.73	7,418,400	3,697,852,809,216
[5020]	26/08/31	1,330	1,340	1,320	1,339	+15.0	+1.13	9,190,000	3,564,740,804,608
[5020]	26/08/28	1,329	1,345	1,321	1,324	-7.0	-0.53	5,121,100	3,524,807,098,368
[5020]	26/08/27	1,335	1,335	1,316	1,331	+18.0	+1.37	4,370,000	3,543,442,915,328
[5020]	26/08/26	1,331	1,336	1,305	1,313	-28.0	-2.09	7,649,600	3,495,522,467,840
[5020]	26/08/25	1,340	1,349	1,333	1,341	+1.5	+0.11	7,536,000	3,571,396,378,624
[5020]	26/08/24	1,329	1,343	1,316	1,340	+9.5	+0.71	5,091,100	3,568,734,044,160
[5020]	26/08/21	1,306	1,332	1,299	1,331	+28.0	+2.15	8,020,600	3,543,442,915,328
[5020]	26/08/20	1,283	1,306	1,281	1,303	+26.0	+2.04	5,331,400	3,468,900,171,776
[5020]	26/08/19	1,301	1,305	1,274	1,277	-41.0	-3.11	7,918,500	3,399,681,835,008
[5020]	26/08/18	1,294	1,329	1,293	1,318	+24.5	+1.89	5,858,100	3,510,164,783,104
[5020]	26/08/17	1,305	1,313	1,283	1,294	+3.5	+0.27	5,257,000	3,446,271,115,264
[5020]	26/08/14	1,285	1,301	1,268	1,291	+9.0	+0.70	6,450,900	3,436,953,206,784
[5020]	26/08/13	1,290	1,297	1,273	1,282	+1.5	+0.12	6,055,300	3,414,324,150,272
[5020]	26/08/12	1,315	1,322	1,270	1,281	+14.5	+1.14	9,045,300	3,411,661,815,808
[5020]	26/08/10	1,329	1,338	1,265	1,267	-81.5	-6.04	12,284,400	3,374,390,444,032
[5020]	26/08/07	1,330	1,353	1,293	1,349	+49.5	+3.81	13,101,900	3,602,389,139,456
[5020]	26/08/06	1,272	1,300	1,271	1,300	+17.0	+1.33	6,473,400	3,470,252,572,672
[5020]	26/08/05	1,279	1,301	1,273	1,283	+2.0	+0.16	7,055,100	3,424,872,562,688
[5020]	26/08/04	1,294	1,303	1,276	1,281	-12.5	-0.97	5,198,300	3,420,868,313,088
[5020]	26/08/03	1,311	1,314	1,266	1,294	-33.0	-2.49	7,301,000	3,454,236,098,560
[5020]	26/07/31	1,307	1,340	1,307	1,327	+23.5	+1.80	9,821,800	3,543,661,805,568
[5020]	26/07/30	1,310	1,323	1,301	1,304	-6.0	-0.46	7,203,900	3,480,930,484,224
[5020]	26/07/29	1,296	1,313	1,296	1,310	+14.5	+1.12	7,072,300	3,498,281,533,440
[5020]	26/07/28	1,325	1,326	1,288	1,296	-27.0	-2.04	7,393,700	3,459,574,923,264
[5020]	26/07/27	1,314	1,330	1,311	1,323	+3.5	+0.27	5,950,400	3,532,984,156,160
[5020]	26/07/24	1,330	1,342	1,320	1,320	-17.0	-1.27	8,033,300	3,523,641,081,856
[5020]	26/07/23	1,316	1,337	1,316	1,337	+17.0	+1.29	6,950,000	3,569,021,353,984
[5020]	26/07/22	1,293	1,326	1,286	1,320	+20.0	+1.54	7,386,500	3,523,641,081,856
[5020]	26/07/21	1,291	1,307	1,273	1,300	+57.0	+4.58	8,556,300	3,471,587,409,920
[5020]	26/07/17	1,264.0	1,269.0	1,229.0	1,243.5	-30.5	-2.39	8,254,100	-
[5020]	26/07/16	1,271.0	1,285.5	1,265.0	1,274.0	-9.0	-0.70	6,198,200	-
[5020]	26/07/15	1,294.5	1,298.5	1,271.0	1,283.0	+18.5	+1.46	6,894,900	-
[5020]	26/07/14	1,258.0	1,269.0	1,249.5	1,264.5	+10.0	+0.80	5,010,500	-
[5020]	26/07/13	1,260.0	1,269.5	1,244.0	1,254.5	+2.5	+0.20	4,477,900	-
[5020]	26/07/10	1,256.0	1,258.5	1,240.5	1,252.0	-4.0	-0.32	5,866,900	-
[5020]	26/07/09	1,258.0	1,268.0	1,246.0	1,256.0	+12.5	+1.01	6,169,200	-
[5020]	26/07/08	1,248.0	1,257.0	1,241.5	1,243.5	-5.0	-0.40	6,832,800	-
[5020]	26/07/07	1,277.0	1,279.5	1,245.0	1,248.5	-11.5	-0.91	6,384,900	-
[5020]	26/07/06	1,231.5	1,265.0	1,225.0	1,260.0	+39.0	+3.19	5,844,800	-
[5020]	26/07/03	1,230.0	1,237.0	1,216.5	1,221.0	+1.5	+0.12	4,827,900	-
[5020]	26/07/02	1,203.0	1,228.0	1,203.0	1,219.5	+14.0	+1.16	6,904,700	-
[5020]	26/07/01	1,206.0	1,212.5	1,191.5	1,205.5	+8.5	+0.71	7,240,600	-
[5020]	26/06/30	1,208.0	1,208.0	1,179.5	1,197.0	-3.0	-0.25	8,630,400	-
[5020]	26/06/29	1,211.0	1,212.0	1,182.0	1,200.0	-14.5	-1.19	8,192,500	-
[5020]	26/06/26	1,192.5	1,214.5	1,190.0	1,214.5	+23.5	+1.97	6,329,700	-
[5020]	26/06/25	1,253.0	1,253.0	1,188.0	1,191.0	-16.0	-1.33	8,691,900	-
[5020]	26/06/24	1,223.0	1,237.5	1,199.5	1,207.0	-35.5	-2.86	7,298,200	-
[5020]	26/06/23	1,260.0	1,266.5	1,238.5	1,242.5	-9.0	-0.72	7,973,600	-
[5020]	26/06/22	1,253.0	1,265.0	1,249.0	1,251.5	-12.5	-0.99	5,697,400	-
[5020]	26/06/19	1,204.0	1,264.0	1,192.5	1,264.0	+37.5	+3.06	20,621,100	-
[5020]	26/06/18	1,246.5	1,251.5	1,220.0	1,226.5	-20.0	-1.60	10,530,000	-
[5020]	26/06/17	1,240.0	1,259.0	1,228.5	1,246.5	+5.5	+0.44	6,788,300	-
[5020]	26/06/16	1,225.0	1,247.0	1,219.0	1,241.0	-5.0	-0.40	8,109,600	-
[5020]	26/06/15	1,244.0	1,278.0	1,228.0	1,246.0	+10.5	+0.85	7,632,000	-
[5020]	26/06/12	1,229.5	1,241.0	1,217.0	1,235.5	+13.0	+1.06	10,122,700	-
[5020]	26/06/11	1,208.5	1,232.5	1,201.0	1,222.5	+14.0	+1.16	7,540,000	-
[5020]	26/06/10	1,214.5	1,221.5	1,202.0	1,208.5	-15.0	-1.23	10,371,000	-
[5020]	26/06/09	1,260.0	1,266.5	1,220.0	1,223.5	-26.5	-2.12	10,231,900	-
[5020]	26/06/08	1,254.5	1,260.0	1,225.5	1,250.0	-27.0	-2.11	9,352,700	-
[5020]	26/06/05	1,299.0	1,305.0	1,271.5	1,277.0	-10.0	-0.78	7,151,700	-
[5020]	26/06/04	1,314.5	1,319.0	1,283.0	1,287.0	-40.5	-3.05	6,795,500	-
[5020]	26/06/03	1,315.0	1,341.5	1,305.5	1,327.5	+41.0	+3.19	9,637,100	-
[5020]	26/06/02	1,252.0	1,292.5	1,242.5	1,286.5	+21.5	+1.70	8,600,200	-
[5020]	26/06/01	1,308.0	1,308.0	1,249.0	1,265.0	-40.5	-3.10	9,352,400	-
[5020]	26/05/29	1,288.5	1,305.5	1,280.5	1,305.5	+14.0	+1.08	16,776,800	-
[5020]	26/05/28	1,281.0	1,300.5	1,279.0	1,291.5	-4.5	-0.35	7,804,300	-
[5020]	26/05/27	1,292.0	1,310.5	1,290.0	1,296.0	+8.5	+0.66	5,327,700	-
[5020]	26/05/26	1,280.0	1,289.0	1,260.0	1,287.5	-2.0	-0.16	6,716,100	-
[5020]	26/05/25	1,296.5	1,322.0	1,277.0	1,289.5	-10.5	-0.81	7,709,800	-
[5020]	26/05/22	1,303.0	1,306.5	1,282.5	1,300.0	-7.5	-0.57	7,813,700	-
[5020]	26/05/21	1,313.0	1,321.0	1,295.5	1,307.5	-6.0	-0.46	7,634,400	-
[5020]	26/05/20	1,361.0	1,361.0	1,305.5	1,313.5	-46.5	-3.42	8,484,900	-
[5020]	26/05/19	1,370.0	1,370.0	1,340.5	1,360.0	+2.0	+0.15	9,436,800	-
[5020]	26/05/18	1,381.0	1,397.5	1,358.0	1,358.0	-28.0	-2.02	9,521,800	-
[5020]	26/05/15	1,369.0	1,390.0	1,350.0	1,386.0	+70.5	+5.36	12,202,500	-
[5020]	26/05/14	1,341.0	1,380.0	1,266.0	1,315.5	-36.0	-2.66	20,291,300	-
[5020]	26/05/13	1,343.0	1,374.0	1,335.5	1,351.5	-19.5	-1.42	8,703,600	-
[5020]	26/05/12	1,357.0	1,384.0	1,343.5	1,371.0	+66.0	+5.06	11,062,800	-
[5020]	26/05/11	1,281.0	1,317.0	1,280.5	1,305.0	+15.5	+1.20	6,914,000	-
[5020]	26/05/08	1,293.5	1,295.0	1,266.5	1,289.5	-21.5	-1.64	9,943,600	-
[5020]	26/05/07	1,333.0	1,342.0	1,311.0	1,311.0	-14.5	-1.09	11,850,400	-
[5020]	26/05/01	1,306.5	1,325.5	1,278.5	1,325.5	+5.0	+0.38	7,852,500	-
[5020]	26/04/30	1,320.0	1,329.5	1,276.0	1,320.5	+20.0	+1.54	13,650,300	-
[5020]	26/04/28	1,302.0	1,307.5	1,285.0	1,300.5	+16.5	+1.29	7,276,900	-
[5020]	26/04/27	1,286.0	1,294.0	1,257.5	1,284.0	-15.5	-1.19	5,581,800	-
[5020]	26/04/24	1,317.0	1,318.0	1,284.5	1,299.5	+1.5	+0.12	5,771,200	-
[5020]	26/04/23	1,310.0	1,314.5	1,287.0	1,298.0	-21.0	-1.59	7,812,700	-
[5020]	26/04/22	1,320.0	1,330.0	1,310.0	1,319.0	-6.5	-0.49	6,805,400	-
[5020]	26/04/21	1,344.0	1,359.0	1,325.5	1,325.5	-12.0	-0.90	7,127,700	-
[5020]	26/04/20	1,372.0	1,376.0	1,328.5	1,337.5	-37.5	-2.73	7,077,200	-
[5020]	26/04/17	1,410.5	1,413.0	1,375.0	1,375.0	-31.5	-2.24	9,142,200	-
[5020]	26/04/16	1,414.0	1,423.5	1,406.5	1,406.5	-7.0	-0.50	8,629,400	-
[5020]	26/04/15	1,429.5	1,441.5	1,402.5	1,413.5	-16.5	-1.15	8,113,700	-
[5020]	26/04/14	1,419.5	1,435.5	1,392.5	1,430.0	+2.5	+0.18	7,867,700	-
[5020]	26/04/13	1,430.5	1,458.0	1,426.5	1,427.5	+2.0	+0.14	6,821,700	-
[5020]	26/04/10	1,450.0	1,464.5	1,416.5	1,425.5	-18.0	-1.25	10,342,900	-
[5020]	26/04/09	1,466.5	1,483.5	1,439.0	1,443.5	-20.5	-1.40	11,136,900	-
[5020]	26/04/08	1,519.0	1,519.0	1,436.0	1,464.0	-7.5	-0.51	15,201,100	-
[5020]	26/04/07	1,472.0	1,483.5	1,463.0	1,471.5	+11.5	+0.79	7,753,800	-
[5020]	26/04/06	1,456.0	1,490.0	1,449.5	1,460.0	-3.0	-0.21	5,381,800	-
[5020]	26/04/03	1,440.0	1,464.5	1,439.0	1,463.0	+24.0	+1.67	4,340,900	-
[5020]	26/04/02	1,503.0	1,515.0	1,436.5	1,439.0	-58.0	-3.87	12,223,400	-
[5020]	26/04/01	1,449.5	1,497.0	1,439.0	1,497.0	+86.5	+6.13	12,000,600	-
[5020]	26/03/31	1,435.0	1,441.0	1,394.5	1,410.5	-26.0	-1.81	17,172,900	-
[5020]	26/03/30	1,390.5	1,445.0	1,381.5	1,436.5	+2.0	+0.14	14,625,700	-
[5020]	26/03/27	1,409.0	1,437.5	1,404.0	1,434.5	+32.5	+2.32	11,470,900	-
[5020]	26/03/26	1,403.0	1,408.0	1,386.0	1,402.0	+26.0	+1.89	7,465,600	-
[5020]	26/03/25	1,400.0	1,403.5	1,368.5	1,376.0	+29.5	+2.19	8,116,700	-
[5020]	26/03/24	1,350.0	1,354.0	1,325.0	1,346.5	+53.0	+4.10	8,309,900	-
[5020]	26/03/23	1,277.5	1,307.5	1,267.0	1,293.5	-74.0	-5.41	12,392,200	-
[5020]	26/03/19	1,407.5	1,415.5	1,367.5	1,367.5	-71.5	-4.97	16,930,200	-
[5020]	26/03/18	1,380.0	1,450.0	1,379.0	1,439.0	+81.5	+6.00	11,191,400	-
[5020]	26/03/17	1,334.5	1,369.5	1,332.0	1,357.5	+29.0	+2.18	6,708,800	-
[5020]	26/03/16	1,375.5	1,377.0	1,328.0	1,328.5	-35.5	-2.60	8,176,600	-
[5020]	26/03/13	1,339.0	1,373.0	1,328.5	1,364.0	+11.5	+0.85	8,707,100	-
[5020]	26/03/12	1,377.0	1,383.0	1,333.5	1,352.5	-19.5	-1.42	9,959,400	-
[5020]	26/03/11	1,373.5	1,386.0	1,364.5	1,372.0	+11.5	+0.85	7,560,000	-
[5020]	26/03/10	1,351.5	1,375.5	1,346.0	1,360.5	+27.5	+2.06	13,764,200	-
[5020]	26/03/09	1,352.5	1,374.0	1,307.0	1,333.0	-64.0	-4.58	17,406,300	-
[5020]	26/03/06	1,377.5	1,401.0	1,373.0	1,397.0	-10.5	-0.75	10,914,100	-
[5020]	26/03/05	1,367.5	1,415.5	1,359.0	1,407.5	+75.0	+5.63	15,014,700	-
[5020]	26/03/04	1,365.0	1,390.0	1,304.5	1,332.5	-115.0	-7.94	16,257,800	-
[5020]	26/03/03	1,514.0	1,540.0	1,440.0	1,447.5	-96.5	-6.25	14,656,000	-
[5020]	26/03/02	1,538.5	1,552.5	1,492.5	1,544.0	+56.0	+3.76	15,512,800	-
[5020]	26/02/27	1,445.0	1,494.0	1,436.5	1,488.0	+40.5	+2.80	11,494,600	-
[5020]	26/02/26	1,467.5	1,467.5	1,440.0	1,447.5	+7.5	+0.52	7,155,700	-
[5020]	26/02/25	1,433.5	1,444.0	1,403.0	1,440.0	-15.0	-1.03	8,271,600	-
[5020]	26/02/24	1,475.0	1,475.5	1,433.0	1,455.0	-1.0	-0.07	8,044,700	-
[5020]	26/02/20	1,461.5	1,470.0	1,439.5	1,456.0	+1.5	+0.10	7,132,100	-
[5020]	26/02/19	1,456.0	1,459.0	1,442.5	1,454.5	+11.0	+0.76	5,867,800	-
[5020]	26/02/18	1,422.5	1,443.5	1,400.5	1,443.5	+22.5	+1.58	6,534,200	-
[5020]	26/02/17	1,420.0	1,434.0	1,403.5	1,421.0	+21.5	+1.54	5,757,800	-
[5020]	26/02/16	1,423.5	1,431.0	1,399.5	1,399.5	-26.0	-1.82	6,823,000	-
[5020]	26/02/13	1,470.5	1,488.5	1,408.5	1,425.5	-63.0	-4.23	17,543,200	-
[5020]	26/02/12	1,490.5	1,503.0	1,472.5	1,488.5	+28.0	+1.92	12,733,200	-
[5020]	26/02/10	1,440.0	1,461.0	1,435.5	1,460.5	+37.5	+2.64	9,534,000	-
[5020]	26/02/09	1,441.0	1,445.0	1,413.0	1,423.0	+26.0	+1.86	7,734,000	-
[5020]	26/02/06	1,360.0	1,397.0	1,359.0	1,397.0	+40.5	+2.99	7,107,900	-
[5020]	26/02/05	1,378.0	1,393.5	1,346.5	1,356.5	-15.0	-1.09	7,271,700	-
[5020]	26/02/04	1,348.0	1,379.0	1,330.0	1,371.5	+53.5	+4.06	8,079,200	-
[5020]	26/02/03	1,296.5	1,320.0	1,285.0	1,318.0	+51.5	+4.07	7,737,700	-
[5020]	26/02/02	1,310.0	1,314.0	1,262.5	1,266.5	-32.0	-2.46	8,250,900	-
[5020]	26/01/30	1,300.0	1,315.0	1,272.0	1,298.5	+30.0	+2.36	10,888,400	-
[5020]	26/01/29	1,235.5	1,272.0	1,219.0	1,268.5	+37.5	+3.05	7,626,400	-
[5020]	26/01/28	1,244.0	1,245.0	1,224.5	1,231.0	-13.0	-1.05	6,649,500	-
[5020]	26/01/27	1,229.5	1,244.0	1,216.0	1,244.0	+7.0	+0.57	5,629,400	-
[5020]	26/01/26	1,228.5	1,243.0	1,221.0	1,237.0	-20.0	-1.59	6,396,900	-
[5020]	26/01/23	1,255.5	1,265.5	1,242.0	1,257.0	+5.0	+0.40	5,770,600	-
[5020]	26/01/22	1,240.0	1,261.0	1,232.5	1,252.0	+21.0	+1.71	6,962,100	-
[5020]	26/01/21	1,210.5	1,231.0	1,209.0	1,231.0	+21.5	+1.78	7,236,100	-
[5020]	26/01/20	1,215.0	1,222.5	1,207.0	1,209.5	-15.5	-1.27	4,956,700	-
[5020]	26/01/19	1,217.5	1,231.5	1,204.0	1,225.0	-5.5	-0.45	5,033,900	-
[5020]	26/01/16	1,231.5	1,239.0	1,222.5	1,230.5	-0.5	-0.04	4,949,000	-
[5020]	26/01/15	1,237.0	1,246.5	1,228.0	1,231.0	-5.5	-0.44	8,174,600	-
[5020]	26/01/14	1,238.5	1,239.0	1,221.5	1,236.5	+24.0	+1.98	7,891,400	-
[5020]	26/01/13	1,200.0	1,219.5	1,198.5	1,212.5	+41.5	+3.54	8,736,000	-
[5020]	26/01/09	1,172.0	1,193.5	1,160.0	1,171.0	+10.0	+0.86	7,926,900	-
[5020]	26/01/08	1,145.0	1,170.5	1,141.0	1,161.0	+22.0	+1.93	8,989,000	-
[5020]	26/01/07	1,163.0	1,173.0	1,137.0	1,139.0	-43.0	-3.64	7,719,900	-
[5020]	26/01/06	1,140.0	1,182.0	1,138.5	1,182.0	+60.5	+5.39	9,843,000	-
[5020]	26/01/05	1,119.5	1,137.5	1,113.0	1,121.5	+14.5	+1.31	7,697,500	-
[5020]	25/12/30	1,110.0	1,122.5	1,105.5	1,107.0	-5.0	-0.45	4,746,700	-
[5020]	25/12/29	1,102.0	1,113.0	1,099.0	1,112.0	+10.0	+0.91	4,522,800	-
[5020]	25/12/26	1,103.5	1,108.0	1,097.0	1,102.0	-1.5	-0.14	4,513,900	-
[5020]	25/12/25	1,100.0	1,103.5	1,096.5	1,103.5	+4.5	+0.41	1,796,600	-
[5020]	25/12/24	1,097.0	1,103.5	1,095.0	1,099.0	+2.5	+0.23	2,920,300	-
[5020]	25/12/23	1,095.0	1,103.5	1,093.0	1,096.5	+0.5	+0.05	3,410,700	-
[5020]	25/12/22	1,103.0	1,107.0	1,093.5	1,096.0	+13.0	+1.20	4,612,800	-
[5020]	25/12/19	1,074.5	1,093.5	1,073.0	1,083.0	+12.5	+1.17	10,482,900	-
[5020]	25/12/18	1,082.5	1,086.5	1,070.5	1,070.5	+1.0	+0.09	6,027,700	-
[5020]	25/12/17	1,074.0	1,079.5	1,052.0	1,069.5	-24.0	-2.19	6,808,300	-
[5020]	25/12/16	1,114.0	1,119.0	1,086.5	1,093.5	-22.0	-1.97	6,711,900	-
[5020]	25/12/15	1,110.0	1,118.0	1,104.0	1,115.5	+15.0	+1.36	5,559,800	-
[5020]	25/12/12	1,088.0	1,100.5	1,080.0	1,100.5	+23.5	+2.18	7,531,200	-
[5020]	25/12/11	1,110.0	1,112.0	1,077.0	1,077.0	-22.0	-2.00	5,345,000	-
[5020]	25/12/10	1,090.0	1,099.0	1,086.0	1,099.0	+17.0	+1.57	6,247,500	-
[5020]	25/12/09	1,085.0	1,103.0	1,078.0	1,082.0	-2.0	-0.18	9,143,800	-
[5020]	25/12/08	1,076.5	1,086.5	1,062.0	1,084.0	+13.0	+1.21	6,917,800	-
[5020]	25/12/05	1,071.5	1,073.0	1,060.5	1,071.0	+6.5	+0.61	5,886,900	-
[5020]	25/12/04	1,060.0	1,070.0	1,049.0	1,064.5	+12.5	+1.19	8,003,500	-
[5020]	25/12/03	1,065.0	1,072.0	1,041.0	1,052.0	+6.5	+0.62	7,961,700	-
[5020]	25/12/02	1,041.0	1,051.5	1,031.0	1,045.5	+15.5	+1.50	8,613,700	-
[5020]	25/12/01	1,032.0	1,039.0	1,016.5	1,030.0	+1.5	+0.15	7,677,600	-
[5020]	25/11/28	1,025.0	1,035.5	1,022.5	1,028.5	+2.5	+0.24	5,467,900	-
[5020]	25/11/27	1,045.0	1,047.0	1,025.0	1,026.0	-11.0	-1.06	4,835,600	-
[5020]	25/11/26	1,030.0	1,044.5	1,026.0	1,037.0	+23.0	+2.27	7,504,900	-
[5020]	25/11/25	1,023.0	1,028.0	1,008.5	1,014.0	-2.5	-0.25	6,122,400	-
[5020]	25/11/21	1,018.0	1,031.5	1,008.5	1,016.5	-16.5	-1.60	14,013,100	-
[5020]	25/11/20	1,025.0	1,040.5	1,020.0	1,033.0	+19.5	+1.92	7,285,600	-
[5020]	25/11/19	1,006.5	1,018.5	997.8	1,013.5	+16.3	+1.63	7,672,200	-
[5020]	25/11/18	1,042.5	1,050.0	997.0	997.2	-56.8	-5.39	9,402,000	-
[5020]	25/11/17	1,045.5	1,056.0	1,035.0	1,054.0	+9.5	+0.91	8,172,800	-
[5020]	25/11/14	1,026.5	1,048.0	1,017.0	1,044.5	+14.0	+1.36	11,699,900	-
[5020]	25/11/13	988.0	1,030.5	980.0	1,030.5	+19.5	+1.93	13,117,800	-
[5020]	25/11/12	1,008.5	1,028.5	961.5	1,011.0	+6.0	+0.60	19,091,900	-
[5020]	25/11/11	1,017.0	1,020.0	997.3	1,005.0	-2.5	-0.25	8,910,000	-
[5020]	25/11/10	991.2	1,007.5	989.2	1,007.5	+31.3	+3.21	10,452,400	-
[5020]	25/11/07	964.8	976.5	963.8	976.2	-1.4	-0.14	5,992,800	-
[5020]	25/11/06	969.9	982.6	962.3	977.6	+13.0	+1.35	8,172,900	-
[5020]	25/11/05	976.0	979.0	936.3	964.6	-24.7	-2.50	11,772,900	-
[5020]	25/11/04	974.1	993.0	969.3	989.3	+16.5	+1.70	10,590,300	-
[5020]	25/10/31	977.8	988.9	963.0	972.8	+4.7	+0.49	11,460,900	-
[5020]	25/10/30	954.8	970.2	951.0	968.1	+17.8	+1.87	24,388,800	-
[5020]	25/10/29	952.0	954.8	944.4	950.3	-2.5	-0.26	6,171,000	-
[5020]	25/10/28	968.7	971.5	948.0	952.8	-18.1	-1.86	6,833,200	-
[5020]	25/10/27	964.9	971.7	959.3	970.9	+17.0	+1.78	7,197,400	-
[5020]	25/10/24	962.7	963.5	952.3	953.9	+1.3	+0.14	5,823,300	-
[5020]	25/10/23	935.0	956.6	928.8	952.6	+12.8	+1.36	8,131,000	-
[5020]	25/10/22	928.0	940.8	924.0	939.8	+7.3	+0.78	5,776,400	-
[5020]	25/10/21	938.4	943.7	930.2	932.5	-1.0	-0.11	5,160,300	-
[5020]	25/10/20	923.5	933.5	921.4	933.5	+21.4	+2.35	5,299,200	-
[5020]	25/10/17	921.8	926.3	912.1	912.1	-19.6	-2.10	7,020,700	-
[5020]	25/10/16	934.7	935.9	927.1	931.7	+4.7	+0.51	6,189,800	-
[5020]	25/10/15	915.6	927.0	911.7	927.0	+11.4	+1.25	7,654,400	-
[5020]	25/10/14	914.4	928.5	906.2	915.6	-12.3	-1.33	10,671,400	-
[5020]	25/10/10	958.2	960.9	927.9	927.9	-39.9	-4.12	9,668,800	-
[5020]	25/10/09	951.0	968.8	948.0	967.8	+15.1	+1.58	8,014,900	-
[5020]	25/10/08	944.0	955.5	941.4	952.7	+20.0	+2.14	10,553,800	-
[5020]	25/10/07	935.5	942.1	930.3	932.7	+1.9	+0.20	6,891,400	-
[5020]	25/10/06	943.0	943.9	925.1	930.8	+15.1	+1.65	9,429,300	-
[5020]	25/10/03	915.3	926.4	914.5	915.7	-8.8	-0.95	5,562,600	-
[5020]	25/10/02	921.0	926.6	911.1	924.5	+1.4	+0.15	8,364,000	-
[5020]	25/10/01	926.2	933.9	913.1	923.1	-16.8	-1.79	8,995,900	-
[5020]	25/09/30	939.2	944.0	923.9	939.9	-7.2	-0.76	8,805,500	-
[5020]	25/09/29	953.0	953.0	940.1	947.1	-22.6	-2.33	8,488,400	-
[5020]	25/09/26	974.5	981.0	966.0	969.7	-2.5	-0.26	12,654,500	-
[5020]	25/09/25	964.0	975.5	958.7	972.2	+20.8	+2.19	10,583,200	-
[5020]	25/09/24	950.0	952.9	940.4	951.4	+11.1	+1.18	9,223,900	-
[5020]	25/09/22	923.0	942.8	922.8	940.3	+17.5	+1.90	8,450,700	-
[5020]	25/09/19	925.4	935.7	917.8	922.8	-0.2	-0.02	15,201,200	-
[5020]	25/09/18	926.5	927.9	911.8	923.0	+0.1	+0.01	6,520,700	-
[5020]	25/09/17	926.5	928.7	915.3	922.9	-6.9	-0.74	8,447,100	-
[5020]	25/09/16	903.7	929.8	901.2	929.8	+25.7	+2.84	11,343,200	-
[5020]	25/09/12	904.7	909.4	901.6	904.1	-0.8	-0.09	9,762,100	-
[5020]	25/09/11	893.0	904.9	886.4	904.9	+15.9	+1.79	10,824,500	-
[5020]	25/09/10	885.4	893.0	877.5	889.0	0.0	0.00	9,328,500	-
[5020]	25/09/09	898.2	900.2	888.0	889.0	-11.8	-1.31	7,358,000	-
[5020]	25/09/08	892.1	900.8	885.8	900.8	+10.0	+1.12	7,110,700	-
[5020]	25/09/05	898.5	899.1	887.0	890.8	-5.1	-0.57	6,194,300	-