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
[8252]	26/10/29	2,727	2,749	2,719	2,745	+15.5	+0.57	1,228,000	477,813,112,832
[8252]	26/10/28	2,766	2,774	2,727	2,730	-25.5	-0.93	1,118,100	475,202,584,576
[8252]	26/10/27	2,790	2,790	2,742	2,756	-36.5	-1.31	966,600	479,727,484,928
[8252]	26/10/26	2,783	2,803	2,760	2,793	-8.0	-0.29	839,900	486,079,791,104
[8252]	26/10/23	2,850	2,859	2,800	2,801	+5.0	+0.18	1,111,200	487,488,061,440
[8252]	26/10/22	2,776	2,811	2,776	2,796	+16.5	+0.59	776,600	486,704,873,472
[8252]	26/10/21	2,792	2,800	2,776	2,780	-16.0	-0.57	737,100	483,833,217,024
[8252]	26/10/20	2,788	2,800	2,781	2,796	-2.0	-0.07	624,000	486,965,936,128
[8252]	26/10/19	2,844	2,848	2,795	2,798	0	+0.00	834,500	486,965,936,128
[8252]	26/10/16	2,765	2,798	2,762	2,798	+25.5	+0.92	869,100	487,052,967,936
[8252]	26/10/15	2,770	2,793	2,756	2,773	+25.0	+0.91	1,364,800	482,614,902,784
[8252]	26/10/14	2,752	2,767	2,735	2,748	-26.0	-0.94	769,100	478,263,902,208
[8252]	26/10/13	2,764	2,777	2,749	2,774	+23.0	+0.84	1,446,500	482,788,966,400
[8252]	26/10/09	2,781	2,792	2,749	2,751	+6.0	+0.22	976,300	478,786,027,520
[8252]	26/10/08	2,776	2,776	2,713	2,745	-14.5	-0.53	888,700	477,828,808,704
[8252]	26/10/07	2,758	2,774	2,755	2,760	+2.0	+0.07	888,500	480,352,403,456
[8252]	26/10/06	2,732	2,758	2,727	2,758	+26.0	+0.95	720,400	480,004,308,992
[8252]	26/10/05	2,723	2,732	2,710	2,732	+7.0	+0.26	741,000	475,479,244,800
[8252]	26/10/02	2,765	2,770	2,724	2,725	-47.0	-1.70	1,093,200	474,260,963,328
[8252]	26/10/01	2,771	2,792	2,764	2,772	-18.5	-0.66	1,156,900	482,527,903,744
[8252]	26/09/30	2,774	2,797	2,763	2,791	+18.5	+0.67	1,065,500	485,834,653,696
[8252]	26/09/29	2,803	2,814	2,771	2,773	-97.0	-3.38	1,177,600	482,614,902,784
[8252]	26/09/28	2,893	2,904	2,869	2,870	-18.5	-0.64	1,131,800	499,583,877,120
[8252]	26/09/25	2,864	2,894	2,864	2,889	+25.5	+0.89	831,800	502,890,659,840
[8252]	26/09/24	2,885	2,889	2,864	2,864	-18.0	-0.62	960,600	498,452,627,456
[8252]	26/09/18	2,916	2,924	2,882	2,882	-46.5	-1.59	1,641,500	501,672,378,368
[8252]	26/09/17	2,907	2,930	2,893	2,929	+40.5	+1.40	619,100	509,852,286,976
[8252]	26/09/16	2,885	2,900	2,879	2,889	-2.0	-0.07	658,300	502,803,628,032
[8252]	26/09/15	2,912	2,914	2,875	2,891	-5.0	-0.17	807,400	516,651,548,672
[8252]	26/09/14	2,883	2,910	2,870	2,896	+44.5	+1.56	807,700	517,634,457,600
[8252]	26/09/11	2,840	2,868	2,838	2,852	-9.5	-0.33	1,401,200	509,771,186,176
[8252]	26/09/10	2,851	2,864	2,832	2,862	0	+0.00	1,112,600	511,468,929,024
[8252]	26/09/09	2,870	2,886	2,855	2,862	-36.0	-1.24	1,161,600	511,468,929,024
[8252]	26/09/08	2,863	2,912	2,852	2,898	+28.0	+0.98	967,500	517,902,499,840
[8252]	26/09/07	2,918	2,920	2,870	2,870	-51.0	-1.75	1,004,000	512,898,629,632
[8252]	26/09/04	2,900	2,933	2,887	2,921	+27.5	+0.95	1,214,700	522,102,210,560
[8252]	26/09/03	2,898	2,908	2,887	2,894	-3.5	-0.12	863,900	517,277,024,256
[8252]	26/09/02	2,913	2,923	2,894	2,898	-37.0	-1.26	1,015,100	517,902,499,840
[8252]	26/09/01	2,915	2,936	2,908	2,935	+17.5	+0.60	1,053,000	524,604,145,664
[8252]	26/08/31	2,957	2,961	2,918	2,918	-31.5	-1.07	1,193,700	521,566,060,544
[8252]	26/08/28	2,944	2,959	2,928	2,950	-2.5	-0.08	944,800	527,284,797,440
[8252]	26/08/27	2,972	2,984	2,948	2,953	-28.5	-0.96	1,010,100	527,820,914,688
[8252]	26/08/26	3,035	3,037	2,982	2,982	-40.0	-1.32	1,141,100	532,914,176,000
[8252]	26/08/25	2,988	3,029	2,964	3,022	+30.0	+1.00	2,878,800	540,062,580,736
[8252]	26/08/24	2,996	3,010	2,972	2,992	+3.0	+0.10	535,800	534,701,277,184
[8252]	26/08/21	2,972	2,993	2,970	2,989	+11.5	+0.39	518,500	534,254,485,504
[8252]	26/08/20	2,971	2,982	2,944	2,978	+30.0	+1.02	719,100	532,199,342,080
[8252]	26/08/19	2,974	2,976	2,911	2,948	+7.0	+0.24	861,000	526,838,038,528
[8252]	26/08/18	2,916	2,949	2,907	2,941	-3.0	-0.10	688,100	525,676,412,928
[8252]	26/08/17	2,993.5	2,993.5	2,935.5	2,944.5	-23.5	-0.79	703,200	-
[8252]	26/08/14	2,974.0	2,982.0	2,951.0	2,968.0	-9.0	-0.30	935,200	-
[8252]	26/08/13	2,987.5	2,998.0	2,944.5	2,977.0	-10.5	-0.35	769,700	-
[8252]	26/08/12	2,973.0	2,990.0	2,963.5	2,987.5	+30.5	+1.03	727,300	-
[8252]	26/08/10	2,947.0	2,962.5	2,927.5	2,957.0	-7.5	-0.25	527,500	-
[8252]	26/08/07	2,909.0	2,964.5	2,899.0	2,964.5	+65.5	+2.26	909,700	-
[8252]	26/08/06	2,885.0	2,908.5	2,866.0	2,899.0	+38.5	+1.35	1,039,900	-
[8252]	26/08/05	2,860.0	2,923.0	2,848.5	2,860.5	+25.0	+0.88	1,787,500	-
[8252]	26/08/04	2,891.0	2,895.5	2,835.5	2,835.5	-51.5	-1.78	954,900	-
[8252]	26/08/03	2,975.0	2,978.5	2,857.0	2,887.0	-80.5	-2.71	1,199,200	-
[8252]	26/07/31	2,950.0	2,996.5	2,945.5	2,967.5	-71.5	-2.35	1,746,600	-
[8252]	26/07/30	3,055.0	3,082.0	3,021.0	3,039.0	-56.0	-1.81	881,900	-
[8252]	26/07/29	3,050.0	3,131.0	3,040.0	3,095.0	+79.0	+2.62	1,294,400	-
[8252]	26/07/28	3,026.0	3,037.0	3,001.0	3,016.0	+24.5	+0.82	912,600	-
[8252]	26/07/27	2,941.0	3,000.0	2,934.0	2,991.5	+70.0	+2.40	993,100	-
[8252]	26/07/24	2,901.0	2,940.5	2,885.5	2,921.5	-5.0	-0.17	742,000	-
[8252]	26/07/23	2,931.5	2,946.5	2,914.0	2,926.5	-32.0	-1.08	733,700	-
[8252]	26/07/22	2,964.5	3,005.0	2,928.0	2,958.5	-34.0	-1.14	943,800	-
[8252]	26/07/21	2,993.0	3,025.0	2,965.0	2,992.5	+28.5	+0.96	912,600	-
[8252]	26/07/17	2,990.0	3,012.0	2,962.5	2,964.0	+0.5	+0.02	829,400	-
[8252]	26/07/16	2,980.0	3,001.0	2,955.5	2,963.5	-29.5	-0.99	804,600	-
[8252]	26/07/15	3,002.0	3,015.0	2,977.5	2,993.0	+31.0	+1.05	559,300	-
[8252]	26/07/14	2,970.0	3,005.0	2,962.0	2,962.0	+6.0	+0.20	697,400	-
[8252]	26/07/13	2,944.5	2,964.0	2,932.5	2,956.0	+24.5	+0.84	488,500	-
[8252]	26/07/10	2,986.0	2,987.0	2,925.0	2,931.5	-27.5	-0.93	877,800	-
[8252]	26/07/09	2,956.0	2,973.0	2,937.0	2,959.0	-37.5	-1.25	752,400	-
[8252]	26/07/08	3,036.0	3,042.0	2,996.5	2,996.5	-7.5	-0.25	911,600	-
[8252]	26/07/07	2,996.5	3,025.0	2,972.5	3,004.0	+22.5	+0.75	1,095,500	-
[8252]	26/07/06	2,938.0	2,986.5	2,932.5	2,981.5	+49.5	+1.69	846,500	-
[8252]	26/07/03	2,908.0	2,948.0	2,908.0	2,932.0	+62.0	+2.16	1,097,600	-
[8252]	26/07/02	2,868.0	2,880.0	2,837.5	2,870.0	+51.5	+1.83	733,100	-
[8252]	26/07/01	2,844.5	2,861.5	2,801.0	2,818.5	-46.0	-1.61	739,800	-
[8252]	26/06/30	2,848.0	2,873.5	2,835.5	2,864.5	+17.5	+0.61	1,051,500	-
[8252]	26/06/29	2,830.0	2,879.0	2,820.5	2,847.0	+47.5	+1.70	1,839,400	-
[8252]	26/06/26	2,793.0	2,813.5	2,771.5	2,799.5	+12.5	+0.45	676,700	-
[8252]	26/06/25	2,753.5	2,795.5	2,744.0	2,787.0	+40.5	+1.47	721,800	-
[8252]	26/06/24	2,730.0	2,766.0	2,730.0	2,746.5	+8.0	+0.29	903,300	-
[8252]	26/06/23	2,762.5	2,766.5	2,738.5	2,738.5	-25.5	-0.92	1,096,800	-
[8252]	26/06/22	2,778.0	2,778.5	2,750.0	2,764.0	-14.5	-0.52	650,300	-
[8252]	26/06/19	2,780.0	2,810.0	2,773.5	2,778.5	-17.5	-0.63	1,664,200	-
[8252]	26/06/18	2,809.5	2,813.0	2,782.5	2,796.0	-0.5	-0.02	847,500	-
[8252]	26/06/17	2,859.0	2,879.0	2,796.5	2,796.5	-26.0	-0.92	721,800	-
[8252]	26/06/16	2,820.0	2,844.0	2,785.0	2,822.5	-1.5	-0.05	609,600	-
[8252]	26/06/15	2,820.0	2,863.0	2,818.0	2,824.0	-24.5	-0.86	806,400	-
[8252]	26/06/12	2,840.0	2,848.5	2,809.0	2,848.5	+8.0	+0.28	1,349,000	-
[8252]	26/06/11	2,855.5	2,877.0	2,832.0	2,840.5	+2.5	+0.09	1,337,500	-
[8252]	26/06/10	2,795.0	2,848.5	2,773.0	2,838.0	+63.0	+2.27	1,188,700	-
[8252]	26/06/09	2,762.0	2,805.5	2,759.0	2,775.0	+9.0	+0.33	1,002,200	-
[8252]	26/06/08	2,820.0	2,821.0	2,751.5	2,766.0	+31.5	+1.15	1,323,000	-
[8252]	26/06/05	2,729.0	2,772.5	2,716.5	2,734.5	+47.5	+1.77	1,157,800	-
[8252]	26/06/04	2,714.5	2,719.5	2,683.5	2,687.0	-31.5	-1.16	709,100	-
[8252]	26/06/03	2,696.0	2,720.0	2,678.0	2,718.5	+7.0	+0.26	1,028,600	-
[8252]	26/06/02	2,685.0	2,736.5	2,663.0	2,711.5	-1.0	-0.04	1,078,000	-
[8252]	26/06/01	2,800.0	2,800.0	2,712.5	2,712.5	-15.5	-0.57	1,333,600	-
[8252]	26/05/29	2,694.0	2,759.0	2,692.0	2,728.0	+16.0	+0.59	1,345,200	-
[8252]	26/05/28	2,749.0	2,758.0	2,705.0	2,712.0	+1.5	+0.06	923,600	-
[8252]	26/05/27	2,685.0	2,726.0	2,671.5	2,710.5	+14.0	+0.52	1,015,600	-
[8252]	26/05/26	2,696.0	2,707.5	2,680.0	2,696.5	+20.0	+0.75	1,009,300	-
[8252]	26/05/25	2,719.5	2,719.5	2,674.5	2,676.5	-48.0	-1.76	1,499,200	-
[8252]	26/05/22	2,779	2,785	2,722	2,724	-86.5	-3.08	1,920,100	-
[8252]	26/05/21	2,840	2,852	2,789	2,811	-32.0	-1.13	1,319,100	-
[8252]	26/05/20	2,882	2,894	2,831	2,843	-21.5	-0.75	1,202,100	-
[8252]	26/05/19	2,789	2,872	2,777	2,865	+104.5	+3.78	1,910,200	-
[8252]	26/05/18	2,877	2,891	2,695	2,761	-257.5	-8.53	4,299,100	-
[8252]	26/05/15	2,983	3,019	2,980	3,019	+37.0	+1.24	1,161,600	-
[8252]	26/05/14	3,046	3,050	2,978	2,982	-66.0	-2.17	1,294,500	-
[8252]	26/05/13	3,009	3,054	3,009	3,048	+57.0	+1.91	860,900	-
[8252]	26/05/12	2,991	3,010	2,979	2,991	+2.0	+0.07	765,700	-
[8252]	26/05/11	2,991	3,016	2,987	2,989	+6.5	+0.22	714,200	-
[8252]	26/05/08	3,001	3,001	2,974	2,983	-6.0	-0.20	1,269,100	-
[8252]	26/05/07	2,975	2,992	2,967	2,989	-1.0	-0.03	1,034,200	-
[8252]	26/05/01	2,997	3,002	2,964	2,990	-13.5	-0.45	759,700	-
[8252]	26/04/30	3,004	3,028	2,982	3,004	-37.0	-1.22	831,400	-
[8252]	26/04/28	3,011.0	3,041.0	3,000.0	3,041.0	+64.5	+2.17	982,600	-
[8252]	26/04/27	2,957.5	2,990.5	2,950.0	2,976.5	-8.0	-0.27	856,100	-
[8252]	26/04/24	2,989.5	3,009.0	2,976.5	2,984.5	-4.5	-0.15	770,300	-
[8252]	26/04/23	2,979.0	3,009.0	2,958.0	2,989.0	-2.0	-0.07	999,000	-
[8252]	26/04/22	3,020.0	3,033.0	2,991.0	2,991.0	-34.0	-1.12	1,006,300	-
[8252]	26/04/21	3,068.0	3,073.0	3,025.0	3,025.0	-18.0	-0.59	597,200	-
[8252]	26/04/20	3,050.0	3,058.0	3,031.0	3,043.0	+9.0	+0.30	595,800	-
[8252]	26/04/17	3,038.0	3,055.0	3,030.0	3,034.0	-6.0	-0.20	528,600	-
[8252]	26/04/16	3,045.0	3,072.0	3,030.0	3,040.0	-19.0	-0.62	647,600	-
[8252]	26/04/15	3,046.0	3,070.0	3,040.0	3,059.0	+18.0	+0.59	584,300	-
[8252]	26/04/14	3,069.0	3,073.0	3,029.0	3,041.0	-12.0	-0.39	642,700	-
[8252]	26/04/13	3,065.0	3,081.0	3,046.0	3,053.0	-19.0	-0.62	434,600	-
[8252]	26/04/10	3,129.0	3,129.0	3,072.0	3,072.0	-18.0	-0.58	805,700	-
[8252]	26/04/09	3,129.0	3,155.0	3,090.0	3,090.0	-12.0	-0.39	780,000	-
[8252]	26/04/08	3,134.0	3,136.0	3,101.0	3,102.0	+12.0	+0.39	1,012,300	-
[8252]	26/04/07	3,109.0	3,130.0	3,080.0	3,090.0	-2.0	-0.06	568,100	-
[8252]	26/04/06	3,119.0	3,135.0	3,087.0	3,092.0	-29.0	-0.93	535,600	-
[8252]	26/04/03	3,129.0	3,166.0	3,121.0	3,121.0	-9.0	-0.29	628,900	-
[8252]	26/04/02	3,141.0	3,161.0	3,102.0	3,130.0	+15.0	+0.48	804,100	-
[8252]	26/04/01	3,059.0	3,115.0	3,054.0	3,115.0	+63.0	+2.06	911,300	-
[8252]	26/03/31	3,067.0	3,080.0	3,039.0	3,052.0	0.0	0.00	884,600	-
[8252]	26/03/30	3,018.0	3,053.0	2,990.0	3,052.0	-81.0	-2.59	1,016,800	-
[8252]	26/03/27	3,135.0	3,165.0	3,120.0	3,133.0	+16.0	+0.51	1,092,700	-
[8252]	26/03/26	3,105.0	3,135.0	3,100.0	3,117.0	+11.0	+0.35	612,400	-
[8252]	26/03/25	3,095.0	3,133.0	3,090.0	3,106.0	+31.0	+1.01	883,100	-
[8252]	26/03/24	3,042.0	3,082.0	3,028.0	3,075.0	+66.0	+2.19	865,300	-
[8252]	26/03/23	3,006.0	3,025.0	2,994.5	3,009.0	-21.0	-0.69	1,029,300	-
[8252]	26/03/19	3,048.0	3,056.0	3,030.0	3,030.0	-44.0	-1.43	795,400	-
[8252]	26/03/18	3,071.0	3,074.0	3,038.0	3,074.0	+31.0	+1.02	553,200	-
[8252]	26/03/17	3,028.0	3,051.0	3,026.0	3,043.0	+8.0	+0.26	717,000	-
[8252]	26/03/16	3,085.0	3,089.0	3,035.0	3,035.0	-49.0	-1.59	610,300	-
[8252]	26/03/13	3,049.0	3,114.0	3,049.0	3,084.0	+17.0	+0.55	754,200	-
[8252]	26/03/12	3,101.0	3,113.0	3,067.0	3,067.0	-73.0	-2.32	796,500	-
[8252]	26/03/11	3,155.0	3,177.0	3,140.0	3,140.0	-27.0	-0.85	624,200	-
[8252]	26/03/10	3,177.0	3,190.0	3,149.0	3,167.0	+12.0	+0.38	980,000	-
[8252]	26/03/09	3,100.0	3,168.0	3,090.0	3,155.0	-10.0	-0.32	1,212,600	-
[8252]	26/03/06	3,111.0	3,173.0	3,082.0	3,165.0	+85.0	+2.76	1,108,500	-
[8252]	26/03/05	3,119.0	3,130.0	3,076.0	3,080.0	+26.0	+0.85	728,400	-
[8252]	26/03/04	3,113.0	3,119.0	3,054.0	3,054.0	-77.0	-2.46	1,129,600	-
[8252]	26/03/03	3,150.0	3,158.0	3,110.0	3,131.0	-32.0	-1.01	920,800	-
[8252]	26/03/02	3,138.0	3,186.0	3,117.0	3,163.0	-11.0	-0.35	930,000	-
[8252]	26/02/27	3,171.0	3,186.0	3,139.0	3,174.0	+37.0	+1.18	906,300	-
[8252]	26/02/26	3,138.0	3,171.0	3,125.0	3,137.0	+21.0	+0.67	678,000	-
[8252]	26/02/25	3,133.0	3,139.0	3,104.0	3,116.0	+16.0	+0.52	824,000	-
[8252]	26/02/24	3,125.0	3,138.0	3,093.0	3,100.0	-30.0	-0.96	760,200	-
[8252]	26/02/20	3,160.0	3,175.0	3,120.0	3,130.0	-59.0	-1.85	844,400	-
[8252]	26/02/19	3,181.0	3,200.0	3,160.0	3,189.0	-7.0	-0.22	543,500	-
[8252]	26/02/18	3,164.0	3,197.0	3,152.0	3,196.0	+48.0	+1.52	594,600	-
[8252]	26/02/17	3,160.0	3,187.0	3,148.0	3,148.0	-21.0	-0.66	529,300	-
[8252]	26/02/16	3,212.0	3,212.0	3,150.0	3,169.0	+5.0	+0.16	761,800	-
[8252]	26/02/13	3,200.0	3,206.0	3,150.0	3,164.0	-40.0	-1.25	1,169,600	-
[8252]	26/02/12	3,168.0	3,207.0	3,115.0	3,204.0	+37.0	+1.17	1,392,400	-
[8252]	26/02/10	3,186.0	3,208.0	3,154.0	3,167.0	-12.0	-0.38	1,095,400	-
[8252]	26/02/09	3,152.0	3,190.0	3,125.0	3,179.0	+76.0	+2.45	1,290,300	-
[8252]	26/02/06	3,097.0	3,106.0	3,084.0	3,103.0	+8.0	+0.26	548,300	-
[8252]	26/02/05	3,090.0	3,117.0	3,066.0	3,095.0	+52.0	+1.71	600,100	-
[8252]	26/02/04	3,035.0	3,062.0	3,028.0	3,043.0	-10.0	-0.33	666,600	-
[8252]	26/02/03	3,014.0	3,066.0	3,002.0	3,053.0	+26.0	+0.86	677,000	-
[8252]	26/02/02	3,065.0	3,068.0	3,026.0	3,027.0	+1.0	+0.03	752,200	-
[8252]	26/01/30	2,994.0	3,033.0	2,993.5	3,026.0	+32.0	+1.07	860,000	-
[8252]	26/01/29	2,974.0	2,998.5	2,936.0	2,994.0	-6.0	-0.20	1,053,300	-
[8252]	26/01/28	3,005.0	3,015.0	2,992.0	3,000.0	-21.0	-0.70	861,000	-
[8252]	26/01/27	3,034.0	3,044.0	3,011.0	3,021.0	-25.0	-0.82	660,300	-
[8252]	26/01/26	3,055.0	3,069.0	3,046.0	3,046.0	-35.0	-1.14	738,900	-
[8252]	26/01/23	3,086.0	3,109.0	3,070.0	3,081.0	+22.0	+0.72	699,100	-
[8252]	26/01/22	3,100.0	3,102.0	3,059.0	3,059.0	-43.0	-1.39	861,800	-
[8252]	26/01/21	3,137.0	3,159.0	3,086.0	3,102.0	-58.0	-1.84	955,800	-
[8252]	26/01/20	3,142.0	3,165.0	3,130.0	3,160.0	+25.0	+0.80	599,600	-
[8252]	26/01/19	3,160.0	3,164.0	3,131.0	3,135.0	-15.0	-0.48	704,400	-
[8252]	26/01/16	3,180.0	3,183.0	3,131.0	3,150.0	-44.0	-1.38	827,000	-
[8252]	26/01/15	3,220.0	3,224.0	3,182.0	3,194.0	-5.0	-0.16	742,800	-
[8252]	26/01/14	3,235.0	3,241.0	3,189.0	3,199.0	-3.0	-0.09	828,100	-
[8252]	26/01/13	3,241.0	3,249.0	3,202.0	3,202.0	-13.0	-0.40	809,600	-
[8252]	26/01/09	3,262.0	3,262.0	3,177.0	3,215.0	-11.0	-0.34	802,300	-
[8252]	26/01/08	3,215.0	3,244.0	3,215.0	3,226.0	+6.0	+0.19	434,500	-
[8252]	26/01/07	3,210.0	3,240.0	3,201.0	3,220.0	-11.0	-0.34	481,300	-
[8252]	26/01/06	3,246.0	3,258.0	3,212.0	3,231.0	+11.0	+0.34	681,000	-
[8252]	26/01/05	3,225.0	3,243.0	3,189.0	3,220.0	-1.0	-0.03	476,700	-
[8252]	25/12/30	3,237.0	3,250.0	3,221.0	3,221.0	-16.0	-0.49	360,900	-
[8252]	25/12/29	3,251.0	3,256.0	3,218.0	3,237.0	-9.0	-0.28	483,900	-
[8252]	25/12/26	3,236.0	3,263.0	3,227.0	3,246.0	+26.0	+0.81	469,600	-
[8252]	25/12/25	3,223.0	3,232.0	3,203.0	3,220.0	+21.0	+0.66	201,600	-
[8252]	25/12/24	3,240.0	3,240.0	3,199.0	3,199.0	-21.0	-0.65	362,200	-
[8252]	25/12/23	3,189.0	3,226.0	3,178.0	3,220.0	+39.0	+1.23	507,500	-
[8252]	25/12/22	3,221.0	3,249.0	3,174.0	3,181.0	-70.0	-2.15	655,400	-
[8252]	25/12/19	3,245.0	3,269.0	3,232.0	3,251.0	+6.0	+0.18	1,185,000	-
[8252]	25/12/18	3,198.0	3,250.0	3,191.0	3,245.0	+80.0	+2.53	1,014,500	-
[8252]	25/12/17	3,180.0	3,182.0	3,133.0	3,165.0	+33.0	+1.05	692,000	-
[8252]	25/12/16	3,140.0	3,155.0	3,131.0	3,132.0	-22.0	-0.70	380,000	-
[8252]	25/12/15	3,134.0	3,171.0	3,105.0	3,154.0	+35.0	+1.12	572,700	-
[8252]	25/12/12	3,091.0	3,129.0	3,078.0	3,119.0	+37.0	+1.20	638,400	-
[8252]	25/12/11	3,125.0	3,136.0	3,082.0	3,082.0	-46.0	-1.47	469,600	-
[8252]	25/12/10	3,109.0	3,147.0	3,108.0	3,128.0	+7.0	+0.22	390,400	-
[8252]	25/12/09	3,124.0	3,135.0	3,107.0	3,121.0	-11.0	-0.35	446,400	-
[8252]	25/12/08	3,092.0	3,133.0	3,079.0	3,132.0	+56.0	+1.82	626,900	-
[8252]	25/12/05	3,112.0	3,112.0	3,071.0	3,076.0	-26.0	-0.84	469,200	-
[8252]	25/12/04	3,077.0	3,112.0	3,073.0	3,102.0	+7.0	+0.23	462,200	-
[8252]	25/12/03	3,147.0	3,147.0	3,095.0	3,095.0	-58.0	-1.84	403,500	-
[8252]	25/12/02	3,125.0	3,167.0	3,119.0	3,153.0	+45.0	+1.45	677,800	-
[8252]	25/12/01	3,143.0	3,169.0	3,099.0	3,108.0	-65.0	-2.05	659,300	-
[8252]	25/11/28	3,185.0	3,195.0	3,158.0	3,173.0	-18.0	-0.56	459,600	-
[8252]	25/11/27	3,190.0	3,211.0	3,181.0	3,191.0	+3.0	+0.09	367,900	-
[8252]	25/11/26	3,165.0	3,208.0	3,163.0	3,188.0	+16.0	+0.50	494,800	-
[8252]	25/11/25	3,180.0	3,186.0	3,149.0	3,172.0	+15.0	+0.48	542,900	-
[8252]	25/11/21	3,135.0	3,180.0	3,132.0	3,157.0	+35.0	+1.12	1,021,700	-
[8252]	25/11/20	3,136.0	3,159.0	3,112.0	3,122.0	-11.0	-0.35	819,000	-
[8252]	25/11/19	3,105.0	3,159.0	3,098.0	3,133.0	+80.0	+2.62	1,274,800	-
[8252]	25/11/18	3,066.0	3,105.0	3,043.0	3,053.0	-21.0	-0.68	815,300	-
[8252]	25/11/17	3,062.0	3,080.0	3,021.0	3,074.0	+4.0	+0.13	884,500	-
[8252]	25/11/14	3,100.0	3,105.0	3,044.0	3,070.0	+20.0	+0.66	881,500	-
[8252]	25/11/13	3,043.0	3,054.0	3,011.0	3,050.0	+7.0	+0.23	773,400	-
[8252]	25/11/12	3,015.0	3,063.0	3,014.0	3,043.0	+38.0	+1.26	1,101,100	-
[8252]	25/11/11	3,035.0	3,043.0	3,005.0	3,005.0	-41.0	-1.35	811,100	-
[8252]	25/11/10	3,027.0	3,052.0	3,024.0	3,046.0	+54.5	+1.82	907,600	-
[8252]	25/11/07	2,961.0	3,012.0	2,961.0	2,991.5	+35.5	+1.20	716,700	-
[8252]	25/11/06	2,961.0	2,978.5	2,956.0	2,956.0	-2.5	-0.08	645,600	-
[8252]	25/11/05	3,007.0	3,010.0	2,938.5	2,958.5	-6.5	-0.22	984,600	-
[8252]	25/11/04	2,956.0	2,973.0	2,940.0	2,965.0	+9.0	+0.30	751,900	-
[8252]	25/10/31	2,939.0	2,976.5	2,938.5	2,956.0	+17.0	+0.58	546,500	-
[8252]	25/10/30	2,904.5	2,946.5	2,894.0	2,939.0	+39.0	+1.34	915,400	-
[8252]	25/10/29	2,963.0	2,965.0	2,900.0	2,900.0	-86.0	-2.88	1,289,300	-
[8252]	25/10/28	3,023.0	3,028.0	2,985.0	2,986.0	-40.0	-1.32	659,800	-
[8252]	25/10/27	3,024.0	3,040.0	3,008.0	3,026.0	+21.0	+0.70	507,400	-
[8252]	25/10/24	3,030.0	3,039.0	3,000.0	3,005.0	-43.0	-1.41	577,800	-
[8252]	25/10/23	3,050.0	3,063.0	3,038.0	3,048.0	+23.0	+0.76	665,900	-
[8252]	25/10/22	3,000.0	3,042.0	2,997.0	3,025.0	+33.0	+1.10	520,300	-
[8252]	25/10/21	3,012.0	3,013.0	2,991.0	2,992.0	-8.0	-0.27	624,300	-
[8252]	25/10/20	2,969.5	3,016.0	2,962.5	3,000.0	+63.0	+2.15	807,900	-
[8252]	25/10/17	2,950.5	2,961.0	2,931.5	2,937.0	-26.5	-0.89	668,400	-
[8252]	25/10/16	2,973.5	2,992.5	2,955.0	2,963.5	-17.5	-0.59	923,900	-
[8252]	25/10/15	2,996.5	3,009.0	2,978.0	2,981.0	+1.5	+0.05	732,400	-
[8252]	25/10/14	2,972.0	3,001.0	2,952.5	2,979.5	-20.0	-0.67	998,400	-
[8252]	25/10/10	3,013.0	3,030.0	2,999.5	2,999.5	-14.5	-0.48	874,100	-
[8252]	25/10/09	3,040.0	3,045.0	3,007.0	3,014.0	-22.0	-0.72	805,100	-
[8252]	25/10/08	3,055.0	3,080.0	3,036.0	3,036.0	+6.0	+0.20	832,600	-
[8252]	25/10/07	3,046.0	3,061.0	3,026.0	3,030.0	-26.0	-0.85	762,700	-
[8252]	25/10/06	3,100.0	3,102.0	3,053.0	3,056.0	+10.0	+0.33	1,060,100	-
[8252]	25/10/03	3,018.0	3,046.0	3,014.0	3,046.0	+16.0	+0.53	646,000	-
[8252]	25/10/02	3,093.0	3,102.0	3,019.0	3,030.0	-86.0	-2.76	1,052,900	-
[8252]	25/10/01	3,144.0	3,149.0	3,083.0	3,116.0	-58.0	-1.83	762,600	-
[8252]	25/09/30	3,153.0	3,174.0	3,144.0	3,174.0	-2.0	-0.06	678,400	-
[8252]	25/09/29	3,205.0	3,213.0	3,154.0	3,176.0	-104.0	-3.17	841,300	-
[8252]	25/09/26	3,260.0	3,280.0	3,249.0	3,280.0	+26.0	+0.80	836,900	-
[8252]	25/09/25	3,255.0	3,262.0	3,244.0	3,254.0	-1.0	-0.03	688,200	-
[8252]	25/09/24	3,263.0	3,278.0	3,241.0	3,255.0	-2.0	-0.06	501,800	-
[8252]	25/09/22	3,253.0	3,262.0	3,235.0	3,257.0	+4.0	+0.12	576,100	-
[8252]	25/09/19	3,270.0	3,297.0	3,235.0	3,253.0	-34.0	-1.03	1,003,000	-
[8252]	25/09/18	3,314.0	3,314.0	3,275.0	3,287.0	-13.0	-0.39	426,900	-
[8252]	25/09/17	3,291.0	3,307.0	3,266.0	3,300.0	-9.0	-0.27	527,900	-
[8252]	25/09/16	3,336.0	3,341.0	3,309.0	3,309.0	-34.0	-1.02	652,100	-
[8252]	25/09/12	3,358.0	3,358.0	3,314.0	3,343.0	+22.0	+0.66	925,600	-
[8252]	25/09/11	3,342.0	3,367.0	3,300.0	3,321.0	-9.0	-0.27	836,400	-
[8252]	25/09/10	3,341.0	3,341.0	3,293.0	3,330.0	+25.0	+0.76	823,600	-
[8252]	25/09/09	3,335.0	3,357.0	3,293.0	3,305.0	+16.0	+0.49	958,100	-
[8252]	25/09/08	3,266.0	3,296.0	3,241.0	3,289.0	+4.0	+0.12	894,000	-
[8252]	25/09/05	3,268.0	3,287.0	3,246.0	3,285.0	+14.0	+0.43	687,000	-