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
[8020]	26/10/29	2,380	2,384	2,331	2,352	-14	-0.591716	899,000	391,481,327,616
[8020]	26/10/28	2,391	2,396	2,363	2,366	-12	-0.504626	599,900	393,811,066,880
[8020]	26/10/27	2,363	2,381	2,330	2,378	+27	+1.148447	421,900	395,724,816,384
[8020]	26/10/26	2,323	2,367	2,312	2,351	+42	+1.818969	517,900	391,231,700,992
[8020]	26/10/23	2,323	2,324	2,256	2,309	-17	-0.730868	598,600	384,325,681,152
[8020]	26/10/22	2,313	2,348	2,303	2,326	+17	+0.736249	552,100	387,154,640,896
[8020]	26/10/21	2,316	2,318	2,291	2,309	+15	+0.65388	407,800	384,242,450,432
[8020]	26/10/20	2,350	2,362	2,285	2,294	-71	-3.002114	659,100	381,829,513,216
[8020]	26/10/19	2,409	2,409	2,355	2,365	-35	-1.458333	537,900	393,644,670,976
[8020]	26/10/16	2,365	2,402	2,359	2,400	+49	+2.084219	644,600	399,385,853,952
[8020]	26/10/15	2,345	2,357	2,311	2,351	-3	-0.127443	811,500	391,314,931,712
[8020]	26/10/14	2,326	2,362	2,317	2,354	+41	+1.77259	916,300	391,730,954,240
[8020]	26/10/13	2,256	2,313	2,235	2,313	+65	+2.891459	646,100	384,908,099,584
[8020]	26/10/09	2,237	2,251	2,227	2,248	+18	+0.807175	492,300	374,091,415,552
[8020]	26/10/08	2,265	2,265	2,198	2,230	-46	-2.02109	806,200	371,179,225,088
[8020]	26/10/07	2,282	2,302	2,266	2,276	+5	+0.220167	692,400	378,750,894,080
[8020]	26/10/06	2,257	2,278	2,239	2,271	+22	+0.978213	545,800	377,918,849,024
[8020]	26/10/05	2,254	2,254	2,228	2,249	+12	+0.536433	413,700	374,341,009,408
[8020]	26/10/02	2,231	2,248	2,223	2,237	-11	-0.489324	538,700	372,344,094,720
[8020]	26/10/01	2,222	2,259	2,215	2,248	+6	+0.267618	742,200	374,091,415,552
[8020]	26/09/30	2,229	2,249	2,209	2,242	+10	+0.448029	781,300	373,176,139,776
[8020]	26/09/29	2,278	2,278	2,225	2,232	-94	-4.041273	611,500	371,428,818,944
[8020]	26/09/28	2,356	2,368	2,315	2,326	-12	-0.513259	702,400	387,154,640,896
[8020]	26/09/25	2,317	2,352	2,312	2,338	+21	+0.906344	564,000	389,151,588,352
[8020]	26/09/24	2,323	2,362	2,317	2,317	-1	-0.043141	1,170,100	385,573,748,736
[8020]	26/09/18	2,357	2,357	2,318	2,318	-39	-1.654646	1,242,100	385,823,375,360
[8020]	26/09/17	2,331	2,366	2,313	2,357	+51	+2.211622	681,400	392,230,174,720
[8020]	26/09/16	2,298	2,332	2,272	2,306	+34	+1.496479	466,100	383,826,427,904
[8020]	26/09/15	2,271	2,291	2,258	2,272	-15	-0.655881	627,600	378,168,475,648
[8020]	26/09/14	2,270	2,296	2,246	2,287	+24	+1.060539	471,900	380,664,643,584
[8020]	26/09/11	2,215	2,293	2,214	2,263	-17	-0.745614	583,000	376,587,583,488
[8020]	26/09/10	2,270	2,292	2,250	2,280	+15	+0.662252	571,800	379,499,741,184
[8020]	26/09/09	2,251	2,280	2,238	2,265	+14	+0.621946	470,400	377,003,606,016
[8020]	26/09/08	2,272	2,288	2,250	2,251	-29	-1.27193	349,800	374,590,636,032
[8020]	26/09/07	2,297	2,312	2,273	2,280	+6	+0.263852	485,200	379,416,543,232
[8020]	26/09/04	2,312	2,312	2,245	2,274	-38	-1.643599	626,800	378,501,300,224
[8020]	26/09/03	2,281	2,320	2,270	2,312	+51	+2.255639	572,900	384,824,901,632
[8020]	26/09/02	2,280	2,284	2,252	2,261	-48	-2.078822	584,000	376,254,758,912
[8020]	26/09/01	2,253	2,309	2,247	2,309	+52	+2.303943	645,100	384,325,681,152
[8020]	26/08/31	2,239	2,267	2,220	2,257	+13	+0.579323	523,600	375,589,109,760
[8020]	26/08/28	2,218	2,256	2,215	2,244	+9	+0.402685	601,100	373,425,766,400
[8020]	26/08/27	2,219	2,241	2,192	2,235	+43	+1.961679	622,600	371,928,072,192
[8020]	26/08/26	2,173	2,202	2,165	2,192	+11	+0.504356	402,800	364,855,623,680
[8020]	26/08/25	2,210	2,217	2,168	2,181	-14	-0.637813	472,700	362,941,874,176
[8020]	26/08/24	2,184	2,207	2,175	2,195	+11	+0.503663	465,900	365,354,844,160
[8020]	26/08/21	2,155	2,184	2,144	2,184	+37	+1.723335	558,200	363,441,127,424
[8020]	26/08/20	2,107	2,153	2,104	2,147	+35	+1.657197	591,900	357,367,119,872
[8020]	26/08/19	2,151	2,151	2,103	2,112	-59	-2.717642	493,900	351,459,540,992
[8020]	26/08/18	2,168	2,180	2,151	2,171	-6.5	-0.298507	397,400	361,277,784,064
[8020]	26/08/17	2,230.0	2,240.5	2,169.0	2,177.5	-33	-1.492875	473,400	-
[8020]	26/08/14	2,172.0	2,229.0	2,169.0	2,210.5	+26.5	+1.21337	770,800	-
[8020]	26/08/13	2,193.5	2,203.0	2,078.0	2,184.0	+3.5	+0.160514	568,500	-
[8020]	26/08/12	2,218.0	2,218.0	2,161.0	2,180.5	-15	-0.683216	570,600	-
[8020]	26/08/10	2,215.5	2,227.5	2,186.0	2,195.5	-13	-0.588635	689,200	-
[8020]	26/08/07	2,191.5	2,224.5	2,183.0	2,208.5	+31.5	+1.446945	510,900	-
[8020]	26/08/06	2,123.0	2,213.0	2,116.5	2,177.0	+19	+0.880445	898,400	-
[8020]	26/08/05	2,118.0	2,176.0	2,101.0	2,158.0	+31	+1.457452	733,400	-
[8020]	26/08/04	2,092.0	2,184.5	2,081.5	2,127.0	+26	+1.237506	1,093,900	-
[8020]	26/08/03	2,080.5	2,107.0	2,050.5	2,101.0	+2.5	+0.119133	584,100	-
[8020]	26/07/31	2,090.0	2,134.5	2,067.0	2,098.5	+13.5	+0.647482	534,700	-
[8020]	26/07/30	2,067.5	2,099.5	2,056.0	2,085.0	-3.5	-0.167584	499,600	-
[8020]	26/07/29	2,086.0	2,091.5	2,056.5	2,088.5	+2	+0.095854	683,200	-
[8020]	26/07/28	2,105.5	2,113.5	2,061.5	2,086.5	-47	-2.202953	445,300	-
[8020]	26/07/27	2,149.5	2,151.5	2,111.5	2,133.5	+15	+0.708048	371,600	-
[8020]	26/07/24	2,128.5	2,138.0	2,108.0	2,118.5	-27	-1.258448	300,600	-
[8020]	26/07/23	2,131.5	2,154.0	2,123.5	2,145.5	+17	+0.798685	376,600	-
[8020]	26/07/22	2,121.5	2,143.5	2,113.5	2,128.5	+13.5	+0.638298	461,500	-
[8020]	26/07/21	2,100.0	2,127.5	2,087.5	2,115.0	+41	+1.976856	326,900	-
[8020]	26/07/17	2,115.0	2,119.5	2,043.0	2,074.0	-51	-2.4	499,200	-
[8020]	26/07/16	2,120.0	2,154.5	2,114.0	2,125.0	-1.5	-0.070538	584,800	-
[8020]	26/07/15	2,109.0	2,126.5	2,098.5	2,126.5	+48.5	+2.333975	496,100	-
[8020]	26/07/14	2,065.0	2,078.5	2,052.5	2,078.0	+29	+1.415325	368,600	-
[8020]	26/07/13	2,079.0	2,093.0	2,046.5	2,049.0	-16	-0.774818	347,300	-
[8020]	26/07/10	2,058.0	2,071.5	2,048.0	2,065.0	+7	+0.340136	633,100	-
[8020]	26/07/09	2,061.0	2,068.5	2,046.5	2,058.0	-6.5	-0.314846	414,600	-
[8020]	26/07/08	2,080.0	2,094.5	2,063.0	2,064.5	-35.5	-1.690476	460,200	-
[8020]	26/07/07	2,136.0	2,152.0	2,100.0	2,100.0	-20	-0.943396	423,100	-
[8020]	26/07/06	2,100.0	2,132.5	2,095.0	2,120.0	+34.5	+1.65428	467,500	-
[8020]	26/07/03	2,074.5	2,092.5	2,063.0	2,085.5	+25.5	+1.237864	303,500	-
[8020]	26/07/02	2,075.5	2,087.5	2,051.0	2,060.0	+5.5	+0.267705	548,900	-
[8020]	26/07/01	2,070.0	2,077.5	2,038.5	2,054.5	-7	-0.339559	279,200	-
[8020]	26/06/30	2,088.0	2,090.5	2,051.5	2,061.5	-5.5	-0.266086	551,000	-
[8020]	26/06/29	2,092.0	2,104.5	2,056.5	2,067.0	-10	-0.481464	408,600	-
[8020]	26/06/26	2,062.0	2,092.0	2,059.5	2,077.0	+17	+0.825243	412,800	-
[8020]	26/06/25	2,093.0	2,095.0	2,039.5	2,060.0	+3.5	+0.170192	473,400	-
[8020]	26/06/24	2,029.5	2,070.0	2,015.0	2,056.5	+28	+1.38033	674,400	-
[8020]	26/06/23	2,073.5	2,079.0	2,025.0	2,028.5	-45	-2.170244	541,400	-
[8020]	26/06/22	2,050.0	2,077.0	2,047.0	2,073.5	+4.5	+0.217496	320,700	-
[8020]	26/06/19	2,050.0	2,076.0	2,039.5	2,069.0	+12	+0.583374	733,300	-
[8020]	26/06/18	2,085.5	2,086.0	2,050.5	2,057.0	-35	-1.67304	857,200	-
[8020]	26/06/17	2,165.0	2,175.0	2,089.5	2,092.0	-23	-1.08747	458,300	-
[8020]	26/06/16	2,157.0	2,178.5	2,115.0	2,115.0	-46.5	-2.151284	519,000	-
[8020]	26/06/15	2,125.0	2,165.5	2,101.0	2,161.5	+74.5	+3.569717	554,900	-
[8020]	26/06/12	2,116.0	2,116.0	2,073.5	2,087.0	+21	+1.016457	694,300	-
[8020]	26/06/11	2,035.5	2,076.5	2,018.0	2,066.0	+2.5	+0.121153	794,300	-
[8020]	26/06/10	2,064.0	2,071.0	2,044.0	2,063.5	+21.5	+1.052889	628,800	-
[8020]	26/06/09	2,027.0	2,045.5	2,023.0	2,042.0	+24	+1.189296	566,400	-
[8020]	26/06/08	2,021.0	2,030.0	1,994.5	2,018.0	-35.5	-1.728756	695,200	-
[8020]	26/06/05	2,025.0	2,059.5	2,021.0	2,053.5	+37.5	+1.860119	546,100	-
[8020]	26/06/04	2,028.0	2,043.0	2,004.0	2,016.0	-29.5	-1.44219	671,200	-
[8020]	26/06/03	2,012.5	2,053.0	2,003.5	2,045.5	+47.5	+2.377377	886,800	-
[8020]	26/06/02	2,013.0	2,028.5	1,989.5	1,998.0	-43.5	-2.130786	832,500	-
[8020]	26/06/01	2,140.5	2,150.0	2,023.0	2,041.5	-116	-5.376593	953,900	-
[8020]	26/05/29	2,174.5	2,185.0	2,146.5	2,157.5	+14	+0.653137	632,500	-
[8020]	26/05/28	2,137.0	2,152.0	2,106.5	2,143.5	+9.5	+0.445173	552,900	-
[8020]	26/05/27	2,168.0	2,173.5	2,117.0	2,134.0	-34	-1.568266	462,300	-
[8020]	26/05/26	2,186.0	2,192.5	2,118.0	2,168.0	-22	-1.004566	486,700	-
[8020]	26/05/25	2,176.5	2,209.0	2,165.5	2,190.0	+30	+1.388889	483,800	-
[8020]	26/05/22	2,185	2,185	2,146	2,160	-21	-0.962861	515,600	-
[8020]	26/05/21	2,196	2,208	2,180	2,181	+5	+0.229779	462,100	-
[8020]	26/05/20	2,238	2,238	2,166	2,176	-68	-3.030303	531,200	-
[8020]	26/05/19	2,284	2,304	2,230	2,244	-10	-0.443656	700,600	-
[8020]	26/05/18	2,314	2,318	2,245	2,254	-49	-2.12766	542,700	-
[8020]	26/05/15	2,295	2,323	2,277	2,303	+33	+1.453744	677,100	-
[8020]	26/05/14	2,290	2,295	2,230	2,270	-25	-1.089325	526,100	-
[8020]	26/05/13	2,293	2,327	2,274	2,295	+22	+0.967884	963,900	-
[8020]	26/05/12	2,237	2,324	2,237	2,273	+59	+2.66486	971,800	-
[8020]	26/05/11	2,174	2,250	2,170	2,214	+53	+2.452568	1,176,500	-
[8020]	26/05/08	2,154.5	2,200.0	2,108.0	2,161.0	+2.5	+0.115821	1,080,500	-
[8020]	26/05/07	2,179.5	2,184.0	2,126.5	2,158.5	-1	-0.046307	1,005,200	-
[8020]	26/05/01	2,139.0	2,198.0	2,107.5	2,159.5	+7.5	+0.348513	819,800	-
[8020]	26/04/30	2,165.0	2,169.0	2,131.0	2,152.0	-37	-1.69027	582,400	-
[8020]	26/04/28	2,142.0	2,189.0	2,132.5	2,189.0	+64	+3.011765	638,400	-
[8020]	26/04/27	2,138.0	2,142.0	2,094.5	2,125.0	-23.5	-1.093786	406,300	-
[8020]	26/04/24	2,168.5	2,174.0	2,125.0	2,148.5	-0.5	-0.023267	380,800	-
[8020]	26/04/23	2,125.0	2,155.0	2,116.0	2,149.0	+3	+0.139795	626,300	-
[8020]	26/04/22	2,191.5	2,191.5	2,140.0	2,146.0	-42	-1.919561	522,600	-
[8020]	26/04/21	2,185.0	2,200.5	2,177.0	2,188.0	+4.5	+0.206091	424,000	-
[8020]	26/04/20	2,210.0	2,210.5	2,174.0	2,183.5	-1	-0.045777	510,300	-
[8020]	26/04/17	2,227.0	2,229.0	2,179.0	2,184.5	-59.5	-2.651515	764,600	-
[8020]	26/04/16	2,247.0	2,259.0	2,240.5	2,244.0	+8	+0.357782	506,000	-
[8020]	26/04/15	2,305.0	2,308.0	2,222.0	2,236.0	-45.5	-1.994302	628,600	-
[8020]	26/04/14	2,305.0	2,310.0	2,274.0	2,281.5	-11.5	-0.501526	453,700	-
[8020]	26/04/13	2,280.0	2,312.5	2,274.5	2,293.0	+8	+0.350109	361,700	-
[8020]	26/04/10	2,336.0	2,344.5	2,281.0	2,285.0	-44.5	-1.910281	409,700	-
[8020]	26/04/09	2,382.5	2,388.5	2,324.5	2,329.5	-25.5	-1.082803	483,900	-
[8020]	26/04/08	2,377.0	2,379.0	2,336.5	2,355.0	+77.5	+3.402854	671,300	-
[8020]	26/04/07	2,259.0	2,278.5	2,246.0	2,277.5	+35.5	+1.583408	430,000	-
[8020]	26/04/06	2,250.0	2,271.5	2,237.5	2,242.0	-8.5	-0.377694	284,600	-
[8020]	26/04/03	2,263.5	2,265.0	2,235.5	2,250.5	+9.5	+0.423918	418,700	-
[8020]	26/04/02	2,320.0	2,325.0	2,228.5	2,241.0	-67	-2.902946	637,900	-
[8020]	26/04/01	2,298.5	2,308.0	2,274.0	2,308.0	+102.5	+4.647472	633,300	-
[8020]	26/03/31	2,211.0	2,247.5	2,187.0	2,205.5	-50.5	-2.238475	803,600	-
[8020]	26/03/30	2,190.0	2,260.5	2,176.0	2,256.0	-72	-3.092784	981,200	-
[8020]	26/03/27	2,301.0	2,338.0	2,292.5	2,328.0	+15	+0.648508	927,400	-
[8020]	26/03/26	2,282.0	2,323.0	2,280.0	2,313.0	+34	+1.491882	870,200	-
[8020]	26/03/25	2,269.5	2,290.0	2,268.0	2,279.0	+75	+3.402904	605,900	-
[8020]	26/03/24	2,186.5	2,212.5	2,167.5	2,204.0	+74.5	+3.498474	600,000	-
[8020]	26/03/23	2,131.0	2,147.0	2,092.5	2,129.5	-83	-3.751412	734,100	-
[8020]	26/03/19	2,262.0	2,270.0	2,212.5	2,212.5	-99.5	-4.303633	838,600	-
[8020]	26/03/18	2,230.0	2,312.0	2,230.0	2,312.0	+125	+5.715592	934,000	-
[8020]	26/03/17	2,187.0	2,217.0	2,177.5	2,187.0	+14	+0.644271	500,000	-
[8020]	26/03/16	2,186.0	2,202.0	2,155.0	2,173.0	-10	-0.458085	695,700	-
[8020]	26/03/13	2,158.0	2,207.5	2,150.0	2,183.0	-25	-1.132246	836,500	-
[8020]	26/03/12	2,246.0	2,260.0	2,189.0	2,208.0	-67	-2.945055	602,600	-
[8020]	26/03/11	2,310.5	2,311.5	2,269.0	2,275.0	+3.5	+0.154083	617,400	-
[8020]	26/03/10	2,255.5	2,293.0	2,249.0	2,271.5	+71.5	+3.25	785,400	-
[8020]	26/03/09	2,136.0	2,216.5	2,120.0	2,200.0	-126	-5.417025	1,134,500	-
[8020]	26/03/06	2,300.0	2,343.0	2,285.5	2,326.0	-26.5	-1.126461	935,600	-
[8020]	26/03/05	2,377.0	2,403.0	2,320.0	2,352.5	+74.5	+3.270413	1,154,500	-
[8020]	26/03/04	2,304.0	2,355.0	2,236.5	2,278.0	-97.5	-4.104399	1,678,700	-
[8020]	26/03/03	2,424.0	2,467.0	2,369.0	2,375.5	-54.5	-2.242798	1,241,800	-
[8020]	26/03/02	2,370.0	2,434.5	2,349.5	2,430.0	-29.5	-1.199431	1,149,400	-
[8020]	26/02/27	2,374.0	2,468.0	2,370.5	2,459.5	+88	+3.710732	1,123,700	-
[8020]	26/02/26	2,398.5	2,400.5	2,368.5	2,371.5	-4	-0.168386	778,000	-
[8020]	26/02/25	2,345.5	2,386.5	2,317.5	2,375.5	+43.5	+1.865352	828,600	-
[8020]	26/02/24	2,331.0	2,342.5	2,266.5	2,332.0	+16.5	+0.712589	745,100	-
[8020]	26/02/20	2,301.0	2,325.0	2,285.5	2,315.5	-7.5	-0.322858	657,400	-
[8020]	26/02/19	2,280.0	2,329.0	2,266.0	2,323.0	+72.5	+3.221506	899,100	-
[8020]	26/02/18	2,230.5	2,266.5	2,219.0	2,250.5	+23	+1.032548	778,100	-
[8020]	26/02/17	2,243.5	2,253.0	2,215.0	2,227.5	+20	+0.906002	547,700	-
[8020]	26/02/16	2,235.5	2,243.0	2,188.5	2,207.5	-22	-0.986768	535,800	-
[8020]	26/02/13	2,242.5	2,259.5	2,219.0	2,229.5	-52.5	-2.300613	618,200	-
[8020]	26/02/12	2,229.0	2,289.5	2,227.0	2,282.0	+60.5	+2.723385	796,400	-
[8020]	26/02/10	2,180.5	2,221.5	2,166.0	2,221.5	+35	+1.600732	945,200	-
[8020]	26/02/09	2,161.5	2,192.0	2,133.0	2,186.5	+79	+3.748517	1,097,500	-
[8020]	26/02/06	2,065.5	2,107.5	2,015.0	2,107.5	+34	+1.63974	1,057,700	-
[8020]	26/02/05	2,090.0	2,099.0	2,011.5	2,073.5	+26.5	+1.294577	1,552,200	-
[8020]	26/02/04	2,053.0	2,075.5	2,042.0	2,047.0	-19	-0.919652	886,800	-
[8020]	26/02/03	2,034.5	2,068.0	2,019.5	2,066.0	+69	+3.455183	597,100	-
[8020]	26/02/02	2,057.0	2,067.0	1,994.0	1,997.0	-32	-1.577132	547,000	-
[8020]	26/01/30	2,032.0	2,041.5	2,010.0	2,029.0	+0.5	+0.024649	547,300	-
[8020]	26/01/29	2,016.5	2,036.0	1,990.5	2,028.5	+5	+0.247097	549,500	-
[8020]	26/01/28	2,018.0	2,035.5	2,003.5	2,023.5	+3.5	+0.173267	720,700	-
[8020]	26/01/27	2,018.5	2,033.5	2,003.5	2,020.0	-11	-0.541605	785,400	-
[8020]	26/01/26	2,057.5	2,064.0	2,025.0	2,031.0	-43.5	-2.096891	899,100	-
[8020]	26/01/23	2,062.5	2,081.5	2,057.0	2,074.5	+5	+0.241604	660,500	-
[8020]	26/01/22	2,060.0	2,076.0	2,044.0	2,069.5	+27.5	+1.346719	788,000	-
[8020]	26/01/21	2,002.0	2,052.0	2,001.5	2,042.0	-10	-0.487329	716,800	-
[8020]	26/01/20	2,044.5	2,068.5	2,023.0	2,052.0	+45	+2.242152	1,015,300	-
[8020]	26/01/19	2,033.5	2,037.5	1,984.0	2,007.0	-31.5	-1.545254	640,600	-
[8020]	26/01/16	2,006.0	2,047.0	2,000.5	2,038.5	+33.5	+1.670823	965,200	-
[8020]	26/01/15	1,956.0	2,012.0	1,950.5	2,005.0	+56	+2.873268	1,055,600	-
[8020]	26/01/14	1,936.5	1,967.5	1,927.0	1,949.0	+31	+1.616267	849,400	-
[8020]	26/01/13	1,915.5	1,926.0	1,903.0	1,918.0	+42.5	+2.266062	1,047,900	-
[8020]	26/01/09	1,870.0	1,887.0	1,867.5	1,875.5	+4.5	+0.240513	566,200	-
[8020]	26/01/08	1,863.0	1,903.0	1,862.0	1,871.0	+8	+0.429415	889,600	-
[8020]	26/01/07	1,853.0	1,877.0	1,845.5	1,863.0	-8	-0.427579	584,200	-
[8020]	26/01/06	1,822.0	1,881.0	1,821.0	1,871.0	+58.5	+3.227586	870,000	-
[8020]	26/01/05	1,810.0	1,821.5	1,791.5	1,812.5	+13.5	+0.750417	699,700	-
[8020]	25/12/30	1,807.5	1,817.0	1,799.0	1,799.0	-18	-0.990644	914,400	-
[8020]	25/12/29	1,778.0	1,817.0	1,775.5	1,817.0	+49	+2.771493	585,100	-
[8020]	25/12/26	1,775.0	1,775.0	1,757.0	1,768.0	+6.5	+0.369004	448,400	-
[8020]	25/12/25	1,740.5	1,762.5	1,739.0	1,761.5	+21	+1.20655	335,200	-
[8020]	25/12/24	1,760.0	1,767.5	1,739.5	1,740.5	-19.5	-1.107955	625,400	-
[8020]	25/12/23	1,750.0	1,776.0	1,749.0	1,760.0	+11	+0.628931	599,000	-
[8020]	25/12/22	1,764.5	1,766.0	1,746.0	1,749.0	+6	+0.344234	678,600	-
[8020]	25/12/19	1,730.0	1,754.5	1,724.0	1,743.0	+15	+0.868056	852,400	-
[8020]	25/12/18	1,716.0	1,728.0	1,710.5	1,728.0	+2	+0.115875	715,400	-
[8020]	25/12/17	1,729.0	1,731.5	1,706.0	1,726.0	-1	-0.057904	585,000	-
[8020]	25/12/16	1,759.5	1,772.0	1,718.5	1,727.0	-30	-1.707456	1,060,800	-
[8020]	25/12/15	1,764.0	1,781.5	1,749.0	1,757.0	-7	-0.396825	968,800	-
[8020]	25/12/12	1,740.0	1,770.0	1,729.0	1,764.0	+45.5	+2.647658	790,800	-
[8020]	25/12/11	1,742.0	1,742.0	1,711.5	1,718.5	+5	+0.2918	503,800	-
[8020]	25/12/10	1,708.5	1,739.0	1,703.0	1,713.5	+21	+1.240768	853,400	-
[8020]	25/12/09	1,694.5	1,707.0	1,682.5	1,692.5	+0.5	+0.029551	660,200	-
[8020]	25/12/08	1,700.0	1,702.0	1,680.0	1,692.0	+19.5	+1.165919	818,800	-
[8020]	25/12/05	1,697.5	1,708.0	1,666.0	1,672.5	-13	-0.771284	702,800	-
[8020]	25/12/04	1,675.5	1,696.5	1,672.0	1,685.5	+14.5	+0.867744	646,400	-
[8020]	25/12/03	1,690.0	1,702.0	1,671.0	1,671.0	-9	-0.535714	738,200	-
[8020]	25/12/02	1,681.5	1,690.0	1,669.0	1,680.0	+7.5	+0.44843	558,600	-
[8020]	25/12/01	1,730.0	1,731.5	1,668.0	1,672.5	-53.5	-3.099652	876,600	-
[8020]	25/11/28	1,682.5	1,745.5	1,681.0	1,726.0	+50	+2.983294	1,016,000	-
[8020]	25/11/27	1,698.5	1,717.0	1,676.0	1,676.0	+2.5	+0.149388	823,600	-
[8020]	25/11/26	1,680.0	1,704.0	1,673.5	1,673.5	+26	+1.578149	962,800	-
[8020]	25/11/25	1,640.0	1,649.0	1,610.0	1,647.5	+21	+1.291116	770,800	-
[8020]	25/11/21	1,596.5	1,634.0	1,596.5	1,626.5	+18	+1.119055	543,400	-
[8020]	25/11/20	1,623.5	1,627.0	1,605.5	1,608.5	+13	+0.814792	442,400	-
[8020]	25/11/19	1,604.0	1,607.0	1,572.0	1,595.5	-4	-0.250078	489,400	-
[8020]	25/11/18	1,638.0	1,639.5	1,594.5	1,599.5	-36.5	-2.231051	572,400	-
[8020]	25/11/17	1,636.5	1,637.0	1,618.0	1,636.0	-1	-0.061087	429,000	-
[8020]	25/11/14	1,621.0	1,640.0	1,610.0	1,637.0	+16	+0.987045	358,400	-
[8020]	25/11/13	1,638.5	1,642.5	1,620.5	1,621.0	-11.5	-0.704441	343,400	-
[8020]	25/11/12	1,606.5	1,632.5	1,600.5	1,632.5	+45.5	+2.867045	525,400	-
[8020]	25/11/11	1,603.5	1,607.5	1,585.0	1,587.0	-21	-1.30597	439,600	-
[8020]	25/11/10	1,590.5	1,608.0	1,580.5	1,608.0	+31	+1.965758	446,000	-
[8020]	25/11/07	1,580.0	1,584.5	1,558.0	1,577.0	-3	-0.189873	314,800	-
[8020]	25/11/06	1,567.5	1,595.0	1,563.5	1,580.0	+19	+1.217168	529,000	-
[8020]	25/11/05	1,548.5	1,579.0	1,519.5	1,561.0	+6	+0.385852	663,600	-
[8020]	25/11/04	1,550.5	1,580.0	1,534.0	1,555.0	-6.5	-0.416266	738,400	-
[8020]	25/10/31	1,599.5	1,602.5	1,515.0	1,561.5	-12.5	-0.794155	902,200	-
[8020]	25/10/30	1,551.0	1,578.5	1,551.0	1,574.0	+23	+1.482914	675,000	-
[8020]	25/10/29	1,575.5	1,580.0	1,551.0	1,551.0	-16.5	-1.052632	542,200	-
[8020]	25/10/28	1,632.5	1,632.5	1,566.0	1,567.5	-71	-4.333232	775,800	-
[8020]	25/10/27	1,605.0	1,644.0	1,599.0	1,638.5	+66	+4.197138	1,045,200	-
[8020]	25/10/24	1,576.0	1,584.0	1,572.5	1,572.5	-4.5	-0.285352	320,400	-
[8020]	25/10/23	1,572.5	1,583.5	1,565.0	1,577.0	+2.5	+0.158781	306,200	-
[8020]	25/10/22	1,549.5	1,574.5	1,545.0	1,574.5	+25	+1.613424	1,103,600	-
[8020]	25/10/21	1,545.5	1,556.0	1,540.0	1,549.5	+12	+0.780488	369,800	-
[8020]	25/10/20	1,533.0	1,538.5	1,517.5	1,537.5	+25.5	+1.686508	270,800	-
[8020]	25/10/17	1,508.0	1,518.0	1,506.5	1,512.0	-3.5	-0.230947	318,600	-
[8020]	25/10/16	1,532.5	1,541.0	1,512.5	1,515.5	-12	-0.785597	478,400	-
[8020]	25/10/15	1,503.0	1,532.5	1,502.5	1,527.5	+32.8	+2.19442	393,400	-
[8020]	25/10/14	1,502.0	1,527.0	1,486.5	1,494.7	-31.3	-2.051114	656,600	-
[8020]	25/10/10	1,560.0	1,560.0	1,526.0	1,526.0	-45.5	-2.895323	525,800	-
[8020]	25/10/09	1,558.0	1,573.0	1,551.5	1,571.5	+9	+0.576	513,800	-
[8020]	25/10/08	1,562.5	1,574.5	1,558.0	1,562.5	+14	+0.904101	349,200	-
[8020]	25/10/07	1,564.0	1,571.5	1,546.5	1,548.5	-15	-0.959386	378,600	-
[8020]	25/10/06	1,600.0	1,605.0	1,558.0	1,563.5	+24.5	+1.591943	599,000	-
[8020]	25/10/03	1,537.5	1,545.0	1,532.5	1,539.0	+7	+0.456919	483,400	-
[8020]	25/10/02	1,529.5	1,537.0	1,522.0	1,532.0	+6.5	+0.42609	521,200	-
[8020]	25/10/01	1,550.0	1,553.5	1,511.5	1,525.5	-32.5	-2.086008	601,200	-
[8020]	25/09/30	1,566.0	1,572.0	1,547.5	1,558.0	-8	-0.510856	461,800	-
[8020]	25/09/29	1,565.5	1,567.5	1,546.5	1,566.0	-17.5	-1.105147	488,200	-
[8020]	25/09/26	1,582.0	1,598.0	1,576.0	1,583.5	+8.5	+0.539683	564,000	-
[8020]	25/09/25	1,568.0	1,577.0	1,564.5	1,575.0	+13	+0.832266	404,400	-
[8020]	25/09/24	1,580.0	1,582.5	1,559.0	1,562.0	-19	-1.201771	489,000	-
[8020]	25/09/22	1,578.5	1,584.5	1,575.5	1,581.0	+6	+0.380952	422,200	-
[8020]	25/09/19	1,563.5	1,588.5	1,562.5	1,575.0	+21	+1.351351	1,106,400	-
[8020]	25/09/18	1,563.0	1,563.5	1,546.5	1,554.0	-9.5	-0.607611	623,000	-
[8020]	25/09/17	1,567.0	1,569.5	1,551.5	1,563.5	-4	-0.255183	499,400	-
[8020]	25/09/16	1,567.5	1,577.5	1,561.0	1,567.5	0	0	625,200	-
[8020]	25/09/12	1,584.0	1,591.0	1,567.5	1,567.5	-10.5	-0.665399	611,600	-
[8020]	25/09/11	1,566.5	1,583.0	1,563.5	1,578.0	+11.5	+0.734121	845,400	-
[8020]	25/09/10	1,570.0	1,580.0	1,563.5	1,566.5	-1.5	-0.095663	683,200	-
[8020]	25/09/09	1,584.5	1,596.5	1,564.5	1,568.0	-17	-1.072555	989,000	-
[8020]	25/09/08	1,610.0	1,612.5	1,566.5	1,585.0	+30.5	+1.962046	786,200	-
[8020]	25/09/05	1,560.0	1,575.0	1,552.5	1,554.5	-3	-0.192616	619,600	-