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
[8242]	26/10/30	2,750	2,800	2,750	2,782	+52.0	+1.90	291,400	310,130,704,384
[8242]	26/10/29	2,727	2,740	2,710	2,730	+22.0	+0.81	1,342,500	304,333,881,344
[8242]	26/10/28	2,772	2,772	2,688	2,708	-66.5	-2.40	394,900	301,937,098,752
[8242]	26/10/27	2,824	2,832	2,767	2,775	-51.5	-1.82	249,000	309,406,105,600
[8242]	26/10/26	2,813	2,856	2,800	2,827	-5.0	-0.18	255,800	315,147,190,272
[8242]	26/10/23	2,862	2,895	2,823	2,832	+3.5	+0.12	320,400	315,760,312,320
[8242]	26/10/22	2,827	2,856	2,823	2,829	+4.5	+0.16	260,800	315,425,882,112
[8242]	26/10/21	2,847	2,847	2,805	2,825	-7.5	-0.26	287,900	314,979,975,168
[8242]	26/10/20	2,821	2,841	2,816	2,833	+4.5	+0.16	274,700	315,871,789,056
[8242]	26/10/19	2,821	2,839	2,777	2,829	+27.0	+0.96	485,700	315,370,143,744
[8242]	26/10/16	2,828	2,848	2,793	2,802	-26.0	-0.92	395,100	312,360,271,872
[8242]	26/10/15	2,810	2,830	2,786	2,828	+48.5	+1.74	366,100	315,314,405,376
[8242]	26/10/14	2,800	2,824	2,755	2,780	-43.5	-1.54	503,000	313,322,700,800
[8242]	26/10/13	2,807	2,839	2,797	2,824	+29.0	+1.04	219,800	318,224,531,456
[8242]	26/10/09	2,810	2,829	2,791	2,795	+5.0	+0.18	309,700	314,956,644,352
[8242]	26/10/08	2,815	2,818	2,756	2,790	-22.0	-0.78	418,100	314,393,231,360
[8242]	26/10/07	2,793	2,814	2,770	2,812	+12.5	+0.45	412,500	316,928,655,360
[8242]	26/10/06	2,760	2,808	2,760	2,800	+44.0	+1.60	408,400	315,520,090,112
[8242]	26/10/05	2,712	2,765	2,704	2,756	+44.5	+1.64	336,800	310,618,259,456
[8242]	26/10/02	2,721	2,734	2,694	2,712	-23.0	-0.84	375,700	305,603,739,648
[8242]	26/10/01	2,712	2,745	2,697	2,735	+8.0	+0.29	356,600	308,195,524,608
[8242]	26/09/30	2,776	2,776	2,693	2,727	-57.0	-2.05	635,400	307,294,011,392
[8242]	26/09/29	2,827	2,828	2,781	2,784	-65.5	-2.30	453,600	313,773,457,408
[8242]	26/09/28	2,892	2,892	2,848	2,850	-1.0	-0.04	641,300	321,154,383,872
[8242]	26/09/25	2,850	2,867	2,840	2,851	+4.0	+0.14	389,100	321,267,040,256
[8242]	26/09/24	2,829	2,852	2,820	2,847	+14.5	+0.51	442,000	320,872,644,608
[8242]	26/09/18	2,880	2,900	2,833	2,833	-71.0	-2.44	598,500	319,238,701,056
[8242]	26/09/17	2,871	2,930	2,871	2,904	+34.0	+1.18	304,900	327,239,401,472
[8242]	26/09/16	2,857	2,889	2,849	2,870	+25.5	+0.90	261,600	323,464,429,568
[8242]	26/09/15	2,880	2,889	2,831	2,845	-14.0	-0.49	300,400	320,590,938,112
[8242]	26/09/14	2,845	2,904	2,842	2,859	+26.5	+0.94	308,800	322,224,881,664
[8242]	26/09/11	2,810	2,847	2,810	2,833	-8.5	-0.30	285,900	319,295,062,016
[8242]	26/09/10	2,825	2,851	2,805	2,842	+5.0	+0.18	292,300	320,252,870,656
[8242]	26/09/09	2,849	2,880	2,830	2,837	-18.0	-0.63	339,800	319,689,457,664
[8242]	26/09/08	2,854	2,873	2,833	2,855	-7.0	-0.24	223,700	321,717,796,864
[8242]	26/09/07	2,889	2,892	2,856	2,862	-27.0	-0.93	226,100	322,506,588,160
[8242]	26/09/04	2,880	2,907	2,850	2,889	-4.5	-0.16	284,400	325,605,457,920
[8242]	26/09/03	2,925	2,925	2,875	2,894	-35.0	-1.19	279,700	326,112,542,720
[8242]	26/09/02	3,000	3,005	2,903	2,929	-86.0	-2.85	454,500	330,056,531,968
[8242]	26/09/01	3,032	3,069	3,000	3,015	-31.0	-1.02	319,600	339,747,504,128
[8242]	26/08/31	3,033	3,070	3,020	3,046	+9.0	+0.30	385,100	343,240,769,536
[8242]	26/08/28	2,997	3,049	2,985	3,037	+18.0	+0.60	957,400	342,226,599,936
[8242]	26/08/27	3,050	3,064	3,006	3,019	-17.0	-0.56	398,000	340,198,260,736
[8242]	26/08/26	3,003	3,057	3,002	3,036	+17.0	+0.56	251,200	342,113,910,784
[8242]	26/08/25	3,003	3,041	3,000	3,019	+49.0	+1.65	369,600	340,198,260,736
[8242]	26/08/24	2,943	2,984	2,928	2,970	+16.0	+0.54	349,600	334,676,656,128
[8242]	26/08/21	2,910	2,954	2,907	2,954	+26.0	+0.89	334,700	332,873,695,232
[8242]	26/08/20	2,949	2,963	2,903	2,928	+64.0	+2.23	370,400	329,943,842,816
[8242]	26/08/19	2,869	2,890	2,833	2,864	-4.5	-0.16	334,300	322,788,327,424
[8242]	26/08/18	2,846	2,890	2,821	2,869	+31.5	+1.11	323,900	323,295,412,224
[8242]	26/08/17	2,859.0	2,867.5	2,801.5	2,837.5	-30.0	-1.05	292,000	-
[8242]	26/08/14	2,838.5	2,881.5	2,820.0	2,867.5	+17.0	+0.60	385,500	-
[8242]	26/08/13	2,842.5	2,879.0	2,811.5	2,850.5	+27.5	+0.97	503,800	-
[8242]	26/08/12	2,853.5	2,870.0	2,811.0	2,823.0	+3.0	+0.11	381,900	-
[8242]	26/08/10	2,810.0	2,842.0	2,798.0	2,820.0	+29.0	+1.04	498,300	-
[8242]	26/08/07	2,810.0	2,818.5	2,773.0	2,791.0	+15.0	+0.54	372,000	-
[8242]	26/08/06	2,788.0	2,800.0	2,732.5	2,776.0	+2.0	+0.07	409,900	-
[8242]	26/08/05	2,860.0	2,864.0	2,732.0	2,774.0	-95.5	-3.33	795,700	-
[8242]	26/08/04	2,855.0	3,050.0	2,805.5	2,869.5	+19.0	+0.67	776,000	-
[8242]	26/08/03	2,856.0	2,865.0	2,797.0	2,850.5	-13.0	-0.45	385,600	-
[8242]	26/07/31	2,885.0	2,891.0	2,830.5	2,863.5	-67.5	-2.30	522,900	-
[8242]	26/07/30	2,932.5	2,942.5	2,883.0	2,931.0	-19.0	-0.64	489,600	-
[8242]	26/07/29	2,901.0	2,962.0	2,872.0	2,950.0	+65.5	+2.27	451,200	-
[8242]	26/07/28	2,868.5	2,898.5	2,846.0	2,884.5	+31.5	+1.10	427,300	-
[8242]	26/07/27	2,775.0	2,872.5	2,775.0	2,853.0	+89.5	+3.24	403,600	-
[8242]	26/07/24	2,729.0	2,783.0	2,681.5	2,763.5	-8.0	-0.29	402,100	-
[8242]	26/07/23	2,787.5	2,811.5	2,739.0	2,771.5	-26.0	-0.93	756,600	-
[8242]	26/07/22	2,826.0	2,828.0	2,759.0	2,797.5	-57.5	-2.01	465,700	-
[8242]	26/07/21	2,831.0	2,906.0	2,831.0	2,855.0	+16.5	+0.58	379,600	-
[8242]	26/07/17	2,857.0	2,892.0	2,828.0	2,838.5	-6.5	-0.23	390,900	-
[8242]	26/07/16	2,822.0	2,857.0	2,811.0	2,845.0	+22.0	+0.78	274,500	-
[8242]	26/07/15	2,840.0	2,845.5	2,801.0	2,823.0	-20.0	-0.70	242,100	-
[8242]	26/07/14	2,815.0	2,868.5	2,797.0	2,843.0	+48.0	+1.72	343,400	-
[8242]	26/07/13	2,800.0	2,816.5	2,772.5	2,795.0	-2.0	-0.07	402,100	-
[8242]	26/07/10	2,813.5	2,832.0	2,775.0	2,797.0	-43.0	-1.51	387,300	-
[8242]	26/07/09	2,868.5	2,873.0	2,824.5	2,840.0	-28.5	-0.99	351,300	-
[8242]	26/07/08	2,855.0	2,889.5	2,837.0	2,868.5	+38.5	+1.36	361,700	-
[8242]	26/07/07	2,899.5	2,902.0	2,830.0	2,830.0	-64.5	-2.23	515,800	-
[8242]	26/07/06	2,872.0	2,905.0	2,841.0	2,894.5	+24.5	+0.85	524,900	-
[8242]	26/07/03	2,900.0	2,934.0	2,870.0	2,870.0	+7.0	+0.24	507,400	-
[8242]	26/07/02	2,833.0	2,877.5	2,813.5	2,863.0	+59.5	+2.12	424,100	-
[8242]	26/07/01	2,830.0	2,849.0	2,787.0	2,803.5	-51.0	-1.79	421,600	-
[8242]	26/06/30	2,891.0	2,900.0	2,836.0	2,854.5	-21.5	-0.75	529,100	-
[8242]	26/06/29	2,895.0	2,935.0	2,846.0	2,876.0	+4.5	+0.16	591,400	-
[8242]	26/06/26	2,873.5	2,895.0	2,820.5	2,871.5	+2.5	+0.09	453,300	-
[8242]	26/06/25	2,830.5	2,890.0	2,796.0	2,869.0	+88.5	+3.18	583,700	-
[8242]	26/06/24	2,740.0	2,796.0	2,719.5	2,780.5	+77.0	+2.85	507,800	-
[8242]	26/06/23	2,744.0	2,750.0	2,675.5	2,703.5	+9.5	+0.35	599,400	-
[8242]	26/06/22	2,589.0	2,694.0	2,586.0	2,694.0	+120.0	+4.66	518,200	-
[8242]	26/06/19	2,522.0	2,574.0	2,517.0	2,574.0	+30.5	+1.20	752,800	-
[8242]	26/06/18	2,502.0	2,570.0	2,482.0	2,543.5	+18.5	+0.73	294,800	-
[8242]	26/06/17	2,551.0	2,584.5	2,520.5	2,525.0	-10.0	-0.39	297,400	-
[8242]	26/06/16	2,590.5	2,601.0	2,500.0	2,535.0	-80.0	-3.06	567,400	-
[8242]	26/06/15	2,630.0	2,646.5	2,608.5	2,615.0	-12.0	-0.46	324,600	-
[8242]	26/06/12	2,596.0	2,635.5	2,579.5	2,627.0	+34.0	+1.31	441,600	-
[8242]	26/06/11	2,606.0	2,619.5	2,553.5	2,593.0	+8.0	+0.31	326,300	-
[8242]	26/06/10	2,573.0	2,622.5	2,568.0	2,585.0	+25.5	+1.00	368,400	-
[8242]	26/06/09	2,525.0	2,584.5	2,523.5	2,559.5	+36.0	+1.43	261,900	-
[8242]	26/06/08	2,529.5	2,575.0	2,489.0	2,523.5	-6.0	-0.24	369,000	-
[8242]	26/06/05	2,561.0	2,579.0	2,516.0	2,529.5	-17.0	-0.67	273,800	-
[8242]	26/06/04	2,560.0	2,572.0	2,532.5	2,546.5	-13.5	-0.53	384,200	-
[8242]	26/06/03	2,610.0	2,619.5	2,548.5	2,560.0	-33.5	-1.29	472,100	-
[8242]	26/06/02	2,468.5	2,598.5	2,408.5	2,593.5	+113.5	+4.58	506,000	-
[8242]	26/06/01	2,490.0	2,498.0	2,427.5	2,480.0	-16.0	-0.64	454,100	-
[8242]	26/05/29	2,478.0	2,522.0	2,475.0	2,496.0	+18.0	+0.73	624,900	-
[8242]	26/05/28	2,465.0	2,485.5	2,445.0	2,478.0	+19.0	+0.77	403,700	-
[8242]	26/05/27	2,446.5	2,470.0	2,426.5	2,459.0	+3.5	+0.14	397,100	-
[8242]	26/05/26	2,506.5	2,517.5	2,443.5	2,455.5	-58.0	-2.31	491,300	-
[8242]	26/05/25	2,562.5	2,569.0	2,500.0	2,513.5	-61.0	-2.37	522,000	-
[8242]	26/05/22	2,550	2,583	2,525	2,574	+19.5	+0.76	331,400	-
[8242]	26/05/21	2,528	2,574	2,520	2,555	+31.0	+1.23	385,100	-
[8242]	26/05/20	2,550	2,574	2,499	2,524	-14.5	-0.57	382,700	-
[8242]	26/05/19	2,550	2,553	2,502	2,539	+16.0	+0.63	300,600	-
[8242]	26/05/18	2,515	2,548	2,493	2,523	+6.5	+0.26	310,900	-
[8242]	26/05/15	2,490	2,530	2,460	2,517	-15.0	-0.59	546,100	-
[8242]	26/05/14	2,530	2,570	2,500	2,532	+47.5	+1.91	552,900	-
[8242]	26/05/13	2,304	2,517	2,294	2,485	+231.0	+10.25	993,900	-
[8242]	26/05/12	2,332.0	2,376.0	2,236.5	2,254.0	-78.0	-3.34	717,600	-
[8242]	26/05/11	2,319.0	2,347.0	2,308.5	2,332.0	+16.0	+0.69	377,100	-
[8242]	26/05/08	2,305.0	2,325.5	2,282.0	2,316.0	-12.5	-0.54	296,000	-
[8242]	26/05/07	2,285.0	2,343.5	2,281.5	2,328.5	+54.5	+2.40	348,000	-
[8242]	26/05/01	2,294.5	2,313.0	2,262.5	2,274.0	-37.0	-1.60	251,600	-
[8242]	26/04/30	2,315.5	2,334.0	2,294.0	2,311.0	-26.5	-1.13	335,700	-
[8242]	26/04/28	2,303.5	2,344.5	2,292.0	2,337.5	+33.0	+1.43	276,500	-
[8242]	26/04/27	2,320.0	2,350.0	2,298.5	2,304.5	-14.0	-0.60	256,700	-
[8242]	26/04/24	2,399.5	2,402.0	2,316.0	2,318.5	-81.0	-3.38	285,600	-
[8242]	26/04/23	2,431.5	2,442.0	2,385.5	2,399.5	-52.5	-2.14	328,800	-
[8242]	26/04/22	2,460.0	2,470.0	2,437.0	2,452.0	-12.5	-0.51	285,000	-
[8242]	26/04/21	2,486.5	2,497.0	2,445.5	2,464.5	-9.5	-0.38	292,700	-
[8242]	26/04/20	2,525.0	2,530.0	2,470.5	2,474.0	-1.0	-0.04	323,000	-
[8242]	26/04/17	2,462.0	2,511.0	2,462.0	2,475.0	+8.5	+0.34	358,000	-
[8242]	26/04/16	2,515.0	2,525.0	2,458.0	2,466.5	-41.5	-1.65	460,700	-
[8242]	26/04/15	2,547.0	2,555.0	2,497.5	2,508.0	-12.5	-0.50	409,300	-
[8242]	26/04/14	2,496.5	2,528.5	2,491.0	2,520.5	+19.0	+0.76	318,300	-
[8242]	26/04/13	2,548.5	2,576.0	2,485.5	2,501.5	-46.0	-1.81	360,000	-
[8242]	26/04/10	2,596.0	2,615.0	2,543.5	2,547.5	-28.0	-1.09	344,800	-
[8242]	26/04/09	2,585.5	2,619.0	2,568.0	2,575.5	+9.5	+0.37	470,500	-
[8242]	26/04/08	2,598.0	2,600.0	2,550.0	2,566.0	+11.0	+0.43	433,200	-
[8242]	26/04/07	2,555.0	2,584.0	2,525.0	2,555.0	+13.0	+0.51	433,800	-
[8242]	26/04/06	2,563.0	2,579.0	2,537.0	2,542.0	-21.5	-0.84	238,700	-
[8242]	26/04/03	2,512.0	2,563.5	2,509.5	2,563.5	+67.5	+2.70	410,500	-
[8242]	26/04/02	2,480.0	2,514.0	2,475.0	2,496.0	+28.0	+1.13	323,400	-
[8242]	26/04/01	2,450.0	2,468.0	2,417.0	2,468.0	+83.0	+3.48	286,000	-
[8242]	26/03/31	2,403.5	2,453.5	2,383.5	2,385.0	-18.5	-0.77	428,900	-
[8242]	26/03/30	2,364.0	2,411.0	2,345.0	2,403.5	-63.0	-2.55	409,600	-
[8242]	26/03/27	2,422.5	2,481.0	2,420.0	2,466.5	+37.0	+1.52	513,900	-
[8242]	26/03/26	2,401.5	2,441.0	2,400.0	2,429.5	+22.5	+0.93	350,600	-
[8242]	26/03/25	2,398.5	2,414.5	2,393.0	2,407.0	+58.0	+2.47	334,200	-
[8242]	26/03/24	2,364.0	2,376.5	2,342.5	2,349.0	+35.0	+1.51	321,100	-
[8242]	26/03/23	2,290.0	2,325.0	2,282.5	2,314.0	+1.0	+0.04	376,000	-
[8242]	26/03/19	2,318.5	2,336.0	2,309.5	2,313.0	-41.0	-1.74	406,000	-
[8242]	26/03/18	2,324.0	2,354.0	2,300.0	2,354.0	+55.5	+2.41	313,100	-
[8242]	26/03/17	2,280.0	2,315.5	2,279.5	2,298.5	+29.0	+1.28	221,800	-
[8242]	26/03/16	2,287.5	2,311.0	2,258.5	2,269.5	-3.0	-0.13	421,800	-
[8242]	26/03/13	2,242.5	2,281.0	2,233.0	2,272.5	+12.0	+0.53	359,100	-
[8242]	26/03/12	2,280.0	2,287.5	2,252.0	2,260.5	-24.0	-1.05	327,600	-
[8242]	26/03/11	2,325.0	2,327.5	2,284.5	2,284.5	0.0	0.00	251,800	-
[8242]	26/03/10	2,318.5	2,324.5	2,281.0	2,284.5	+16.0	+0.71	350,100	-
[8242]	26/03/09	2,219.5	2,280.5	2,207.0	2,268.5	-49.5	-2.14	516,300	-
[8242]	26/03/06	2,327.5	2,327.5	2,285.0	2,318.0	-38.0	-1.61	319,400	-
[8242]	26/03/05	2,354.0	2,390.5	2,338.0	2,356.0	+52.0	+2.26	392,000	-
[8242]	26/03/04	2,320.0	2,330.5	2,275.0	2,304.0	-54.5	-2.31	433,500	-
[8242]	26/03/03	2,399.0	2,399.0	2,353.0	2,358.5	-53.0	-2.20	431,300	-
[8242]	26/03/02	2,401.5	2,438.0	2,399.5	2,411.5	-40.0	-1.63	284,600	-
[8242]	26/02/27	2,424.5	2,459.0	2,416.0	2,451.5	+36.0	+1.49	284,500	-
[8242]	26/02/26	2,480.0	2,481.5	2,414.5	2,415.5	-54.5	-2.21	251,200	-
[8242]	26/02/25	2,491.5	2,493.0	2,445.0	2,470.0	-6.0	-0.24	318,100	-
[8242]	26/02/24	2,488.0	2,494.0	2,447.5	2,476.0	-12.0	-0.48	270,900	-
[8242]	26/02/20	2,512.0	2,529.0	2,484.0	2,488.0	-16.0	-0.64	470,900	-
[8242]	26/02/19	2,465.5	2,507.5	2,450.0	2,504.0	+28.5	+1.15	373,700	-
[8242]	26/02/18	2,454.5	2,478.0	2,443.0	2,475.5	+51.5	+2.12	323,300	-
[8242]	26/02/17	2,413.0	2,430.0	2,398.0	2,424.0	+25.5	+1.06	238,000	-
[8242]	26/02/16	2,456.0	2,460.0	2,395.0	2,398.5	-47.5	-1.94	255,700	-
[8242]	26/02/13	2,504.5	2,518.0	2,439.0	2,446.0	-17.0	-0.69	386,000	-
[8242]	26/02/12	2,449.5	2,485.0	2,443.0	2,463.0	+8.5	+0.35	393,300	-
[8242]	26/02/10	2,400.5	2,454.5	2,388.5	2,454.5	+53.5	+2.23	525,500	-
[8242]	26/02/09	2,351.5	2,412.5	2,340.0	2,401.0	+68.0	+2.91	643,100	-
[8242]	26/02/06	2,282.0	2,335.0	2,270.0	2,333.0	+25.5	+1.11	462,600	-
[8242]	26/02/05	2,326.5	2,374.0	2,290.5	2,307.5	+126.5	+5.80	782,200	-
[8242]	26/02/04	2,180.5	2,251.0	2,134.5	2,181.0	+40.0	+1.87	761,500	-
[8242]	26/02/03	2,128.0	2,163.0	2,113.0	2,141.0	+13.0	+0.61	390,900	-
[8242]	26/02/02	2,150.0	2,159.5	2,120.0	2,128.0	+16.0	+0.76	346,100	-
[8242]	26/01/30	2,110.5	2,118.5	2,090.5	2,112.0	+12.0	+0.57	426,800	-
[8242]	26/01/29	2,075.5	2,101.5	2,044.0	2,100.0	+7.5	+0.36	252,400	-
[8242]	26/01/28	2,104.5	2,109.0	2,087.5	2,092.5	-31.0	-1.46	286,700	-
[8242]	26/01/27	2,150.0	2,160.0	2,123.5	2,123.5	-38.5	-1.78	240,100	-
[8242]	26/01/26	2,179.0	2,185.5	2,152.5	2,162.0	-26.0	-1.19	287,400	-
[8242]	26/01/23	2,191.5	2,204.0	2,177.5	2,188.0	-2.5	-0.11	189,000	-
[8242]	26/01/22	2,185.0	2,199.0	2,180.0	2,190.5	+7.0	+0.32	194,500	-
[8242]	26/01/21	2,171.5	2,196.5	2,157.5	2,183.5	-16.0	-0.73	249,100	-
[8242]	26/01/20	2,173.0	2,214.5	2,168.5	2,199.5	+25.0	+1.15	303,500	-
[8242]	26/01/19	2,126.0	2,181.0	2,118.0	2,174.5	+36.5	+1.71	287,000	-
[8242]	26/01/16	2,110.0	2,144.5	2,110.0	2,138.0	-2.0	-0.09	243,000	-
[8242]	26/01/15	2,132.0	2,141.0	2,113.5	2,140.0	-8.0	-0.37	186,900	-
[8242]	26/01/14	2,115.5	2,153.0	2,111.5	2,148.0	+24.5	+1.15	328,800	-
[8242]	26/01/13	2,134.5	2,141.5	2,107.5	2,123.5	+13.5	+0.64	288,800	-
[8242]	26/01/09	2,087.0	2,113.0	2,087.0	2,110.0	+37.5	+1.81	305,300	-
[8242]	26/01/08	2,073.0	2,075.0	2,046.5	2,072.5	-9.0	-0.43	340,400	-
[8242]	26/01/07	2,053.0	2,089.0	2,046.5	2,081.5	+16.5	+0.80	409,300	-
[8242]	26/01/06	2,060.0	2,065.0	2,029.5	2,065.0	0.0	0.00	404,400	-
[8242]	26/01/05	2,080.5	2,091.0	2,055.0	2,065.0	+10.5	+0.51	266,900	-
[8242]	25/12/30	2,079.0	2,079.0	2,053.0	2,054.5	-17.0	-0.82	190,000	-
[8242]	25/12/29	2,078.0	2,091.0	2,060.0	2,071.5	+8.5	+0.41	253,400	-
[8242]	25/12/26	2,070.0	2,070.5	2,051.5	2,063.0	+4.0	+0.19	176,600	-
[8242]	25/12/25	2,076.0	2,076.5	2,059.0	2,059.0	-7.0	-0.34	178,800	-
[8242]	25/12/24	2,082.0	2,087.5	2,065.0	2,066.0	-26.0	-1.24	160,400	-
[8242]	25/12/23	2,070.0	2,092.0	2,068.0	2,092.0	+14.0	+0.67	215,300	-
[8242]	25/12/22	2,112.0	2,117.5	2,065.0	2,078.0	-40.0	-1.89	231,700	-
[8242]	25/12/19	2,097.5	2,121.5	2,091.0	2,118.0	+20.5	+0.98	526,100	-
[8242]	25/12/18	2,093.0	2,102.5	2,069.0	2,097.5	+28.5	+1.38	216,300	-
[8242]	25/12/17	2,071.5	2,079.5	2,050.5	2,069.0	-6.0	-0.29	239,700	-
[8242]	25/12/16	2,104.5	2,104.5	2,068.0	2,075.0	-33.0	-1.57	327,700	-
[8242]	25/12/15	2,098.5	2,110.0	2,082.5	2,108.0	+23.5	+1.13	291,500	-
[8242]	25/12/12	2,075.0	2,084.5	2,060.0	2,084.5	+28.0	+1.36	264,100	-
[8242]	25/12/11	2,075.0	2,075.0	2,038.0	2,056.5	+4.0	+0.19	225,900	-
[8242]	25/12/10	2,074.0	2,084.5	2,050.5	2,052.5	+5.5	+0.27	363,600	-
[8242]	25/12/09	2,077.0	2,079.5	2,032.0	2,047.0	-30.0	-1.44	387,300	-
[8242]	25/12/08	2,098.0	2,106.5	2,065.5	2,077.0	-6.5	-0.31	354,300	-
[8242]	25/12/05	2,118.0	2,126.0	2,069.0	2,083.5	-57.0	-2.66	333,700	-
[8242]	25/12/04	2,080.5	2,143.5	2,080.5	2,140.5	+63.5	+3.06	366,600	-
[8242]	25/12/03	2,120.0	2,120.5	2,077.0	2,077.0	-27.5	-1.31	338,000	-
[8242]	25/12/02	2,170.0	2,170.0	2,103.5	2,104.5	-39.5	-1.84	226,600	-
[8242]	25/12/01	2,166.0	2,170.5	2,135.0	2,144.0	-30.0	-1.38	283,500	-
[8242]	25/11/28	2,175.0	2,188.0	2,165.5	2,174.0	-1.0	-0.05	276,500	-
[8242]	25/11/27	2,175.0	2,185.5	2,159.0	2,175.0	+5.5	+0.25	261,100	-
[8242]	25/11/26	2,150.0	2,177.0	2,136.5	2,169.5	+36.5	+1.71	339,700	-
[8242]	25/11/25	2,129.0	2,145.0	2,112.0	2,133.0	-15.0	-0.70	359,100	-
[8242]	25/11/21	2,081.5	2,149.5	2,080.0	2,148.0	+66.5	+3.19	662,200	-
[8242]	25/11/20	2,058.0	2,096.5	2,043.5	2,081.5	+38.0	+1.86	451,700	-
[8242]	25/11/19	2,036.0	2,057.0	2,030.0	2,043.5	+32.0	+1.59	429,600	-
[8242]	25/11/18	1,999.0	2,033.0	1,997.0	2,011.5	-3.5	-0.17	741,100	-
[8242]	25/11/17	2,069.0	2,083.5	1,973.0	2,015.0	-150.5	-6.95	970,200	-
[8242]	25/11/14	2,125.5	2,170.0	2,125.5	2,165.5	+40.0	+1.88	341,200	-
[8242]	25/11/13	2,137.5	2,158.5	2,124.5	2,125.5	-17.0	-0.79	395,500	-
[8242]	25/11/12	2,100.0	2,144.5	2,095.0	2,142.5	+54.5	+2.61	460,600	-
[8242]	25/11/11	2,121.0	2,121.0	2,070.5	2,088.0	-33.0	-1.56	333,000	-
[8242]	25/11/10	2,120.0	2,127.0	2,102.0	2,121.0	+19.0	+0.90	303,400	-
[8242]	25/11/07	2,096.0	2,114.0	2,081.5	2,102.0	+6.0	+0.29	256,900	-
[8242]	25/11/06	2,082.0	2,106.5	2,073.0	2,096.0	+23.0	+1.11	368,100	-
[8242]	25/11/05	2,080.0	2,095.0	2,045.0	2,073.0	-7.0	-0.34	444,400	-
[8242]	25/11/04	2,088.5	2,106.0	2,062.5	2,080.0	-8.5	-0.41	589,100	-
[8242]	25/10/31	2,050.5	2,098.0	2,045.5	2,088.5	+44.0	+2.15	567,300	-
[8242]	25/10/30	2,035.0	2,048.5	2,020.5	2,044.5	+5.5	+0.27	376,200	-
[8242]	25/10/29	2,080.5	2,085.5	2,036.5	2,039.0	-46.5	-2.23	362,500	-
[8242]	25/10/28	2,109.5	2,115.0	2,074.0	2,085.5	-41.5	-1.95	347,300	-
[8242]	25/10/27	2,115.0	2,136.5	2,108.5	2,127.0	+38.5	+1.84	375,300	-
[8242]	25/10/24	2,105.5	2,114.5	2,088.5	2,088.5	-26.0	-1.23	323,500	-
[8242]	25/10/23	2,084.0	2,128.0	2,084.0	2,114.5	+30.5	+1.46	305,100	-
[8242]	25/10/22	2,065.0	2,095.0	2,065.0	2,084.0	+18.5	+0.90	269,600	-
[8242]	25/10/21	2,078.5	2,090.0	2,062.0	2,065.5	-13.0	-0.63	241,400	-
[8242]	25/10/20	2,090.0	2,109.5	2,070.0	2,078.5	+16.0	+0.78	321,800	-
[8242]	25/10/17	2,088.0	2,094.5	2,051.0	2,062.5	-36.5	-1.74	385,500	-
[8242]	25/10/16	2,042.5	2,099.5	2,042.5	2,099.0	+85.5	+4.25	587,900	-
[8242]	25/10/15	2,020.0	2,043.5	2,013.5	2,013.5	-12.0	-0.59	373,300	-
[8242]	25/10/14	1,992.0	2,034.0	1,981.5	2,025.5	-6.0	-0.30	558,600	-
[8242]	25/10/10	2,056.5	2,069.5	2,031.5	2,031.5	-51.0	-2.45	530,500	-
[8242]	25/10/09	2,088.0	2,094.5	2,063.0	2,082.5	-15.0	-0.72	306,500	-
[8242]	25/10/08	2,112.0	2,121.5	2,094.5	2,097.5	-12.5	-0.59	376,500	-
[8242]	25/10/07	2,155.0	2,160.5	2,106.5	2,110.0	-45.0	-2.09	448,600	-
[8242]	25/10/06	2,185.0	2,185.5	2,142.0	2,155.0	+11.5	+0.54	433,500	-
[8242]	25/10/03	2,120.5	2,152.5	2,110.0	2,143.5	+23.0	+1.08	338,300	-
[8242]	25/10/02	2,145.0	2,168.5	2,116.0	2,120.5	-24.0	-1.12	369,000	-
[8242]	25/10/01	2,142.0	2,153.0	2,107.5	2,144.5	-26.5	-1.22	450,700	-
[8242]	25/09/30	2,172.0	2,181.5	2,160.0	2,171.0	-2.0	-0.09	313,400	-
[8242]	25/09/29	2,239.5	2,242.0	2,170.0	2,173.0	-98.0	-4.32	614,200	-
[8242]	25/09/26	2,290.0	2,290.0	2,262.5	2,271.0	+7.0	+0.31	846,400	-
[8242]	25/09/25	2,240.5	2,270.0	2,239.0	2,264.0	+17.0	+0.76	625,700	-
[8242]	25/09/24	2,278.0	2,278.5	2,236.5	2,247.0	-13.0	-0.58	497,300	-
[8242]	25/09/22	2,242.0	2,264.0	2,230.5	2,260.0	+30.0	+1.35	478,900	-
[8242]	25/09/19	2,255.5	2,285.0	2,209.0	2,230.0	-26.0	-1.15	679,300	-
[8242]	25/09/18	2,255.0	2,265.0	2,230.0	2,256.0	+13.5	+0.60	1,221,300	-
[8242]	25/09/17	2,251.5	2,260.0	2,225.0	2,242.5	-9.5	-0.42	307,600	-
[8242]	25/09/16	2,237.5	2,271.5	2,227.5	2,252.0	+5.5	+0.24	1,174,800	-
[8242]	25/09/12	2,240.0	2,273.0	2,237.0	2,246.5	+10.0	+0.45	429,600	-
[8242]	25/09/11	2,241.5	2,242.0	2,211.0	2,236.5	-5.0	-0.22	369,100	-
[8242]	25/09/10	2,250.0	2,262.0	2,235.0	2,241.5	-0.5	-0.02	292,700	-
[8242]	25/09/09	2,264.0	2,278.0	2,242.0	2,242.0	-6.5	-0.29	432,300	-
[8242]	25/09/08	2,239.5	2,282.0	2,232.0	2,248.5	+17.0	+0.76	509,400	-
[8242]	25/09/05	2,261.5	2,276.0	2,223.5	2,231.5	-2.0	-0.09	440,000	-