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
[2201]	26/10/29	2,365	2,373	2,348	2,362	-2.5	-0.11	462,900	198,377,275,392
[2201]	26/10/28	2,414	2,433	2,365	2,365	-71.5	-2.93	392,800	198,629,179,392
[2201]	26/10/27	2,446	2,467	2,430	2,437	-34.5	-1.40	352,900	204,674,957,312
[2201]	26/10/26	2,445	2,494	2,431	2,472	+27.0	+1.10	333,800	207,571,894,272
[2201]	26/10/23	2,463	2,488	2,436	2,445	+18.5	+0.76	445,300	205,346,717,696
[2201]	26/10/22	2,414	2,435	2,410	2,427	+13.5	+0.56	211,400	203,835,277,312
[2201]	26/10/21	2,444	2,444	2,413	2,414	-15.5	-0.64	199,000	202,743,676,928
[2201]	26/10/20	2,431	2,440	2,415	2,430	+11.0	+0.45	322,600	204,045,189,120
[2201]	26/10/19	2,436	2,448	2,418	2,419	-5.5	-0.23	302,700	203,163,516,928
[2201]	26/10/16	2,420	2,442	2,416	2,425	-7.0	-0.29	393,900	203,625,349,120
[2201]	26/10/15	2,407	2,437	2,404	2,432	+40.0	+1.67	348,700	204,213,125,120
[2201]	26/10/14	2,409	2,410	2,383	2,392	-15.5	-0.64	289,100	200,896,348,160
[2201]	26/10/13	2,400	2,414	2,390	2,408	+24.5	+1.03	275,100	202,239,852,544
[2201]	26/10/09	2,380	2,399	2,377	2,384	+16.0	+0.68	327,300	200,182,611,968
[2201]	26/10/08	2,361	2,368	2,332	2,368	+2.5	+0.11	337,600	198,881,083,392
[2201]	26/10/07	2,366	2,375	2,358	2,366	-3.0	-0.13	350,100	198,671,171,584
[2201]	26/10/06	2,354	2,370	2,348	2,369	+15.5	+0.66	323,900	198,965,051,392
[2201]	26/10/05	2,343	2,359	2,335	2,354	+18.5	+0.79	328,500	197,705,515,008
[2201]	26/10/02	2,363	2,363	2,326	2,336	-37.5	-1.58	562,500	196,194,074,624
[2201]	26/10/01	2,389	2,389	2,371	2,374	-15.5	-0.65	324,300	199,384,907,776
[2201]	26/09/30	2,383	2,395	2,367	2,390	+7.0	+0.29	443,800	200,686,419,968
[2201]	26/09/29	2,418	2,423	2,380	2,383	-58.0	-2.38	535,300	200,098,643,968
[2201]	26/09/28	2,482	2,483	2,440	2,441	-33.0	-1.33	493,600	204,968,853,504
[2201]	26/09/25	2,484	2,489	2,468	2,474	+6.0	+0.24	242,500	207,739,846,656
[2201]	26/09/24	2,475	2,486	2,466	2,468	-11.5	-0.46	336,000	207,278,014,464
[2201]	26/09/18	2,510	2,510	2,480	2,480	-40.5	-1.61	365,700	208,285,646,848
[2201]	26/09/17	2,490	2,521	2,490	2,521	+33.0	+1.33	279,600	211,686,391,808
[2201]	26/09/16	2,493	2,502	2,487	2,488	-3.5	-0.14	206,600	208,957,390,848
[2201]	26/09/15	2,514	2,521	2,484	2,492	+6.0	+0.24	270,800	209,251,287,040
[2201]	26/09/14	2,468	2,492	2,458	2,486	+44.0	+1.80	359,600	208,747,479,040
[2201]	26/09/11	2,440	2,455	2,437	2,442	-13.0	-0.53	344,600	205,052,821,504
[2201]	26/09/10	2,460	2,474	2,448	2,455	-14.0	-0.57	372,100	206,144,421,888
[2201]	26/09/09	2,500	2,500	2,468	2,469	-35.0	-1.40	340,000	207,319,990,272
[2201]	26/09/08	2,493	2,509	2,478	2,504	+11.0	+0.44	320,400	210,258,919,424
[2201]	26/09/07	2,526	2,527	2,493	2,493	-34.0	-1.35	393,400	209,335,255,040
[2201]	26/09/04	2,544	2,544	2,509	2,527	-20.0	-0.79	367,200	212,190,216,192
[2201]	26/09/03	2,550	2,567	2,536	2,547	+0.5	+0.02	290,900	213,911,584,768
[2201]	26/09/02	2,540	2,561	2,532	2,547	+2.0	+0.08	455,600	213,869,592,576
[2201]	26/09/01	2,530	2,552	2,520	2,545	+8.0	+0.32	502,300	213,701,656,576
[2201]	26/08/31	2,535	2,542	2,525	2,537	+10.5	+0.42	298,400	213,071,888,384
[2201]	26/08/28	2,515	2,540	2,510	2,527	-18.5	-0.73	348,400	212,232,192,000
[2201]	26/08/27	2,570	2,581	2,542	2,546	-31.0	-1.20	242,000	213,785,624,576
[2201]	26/08/26	2,580	2,592	2,570	2,577	-12.0	-0.46	215,200	216,388,665,344
[2201]	26/08/25	2,626	2,629	2,583	2,589	+11.5	+0.45	209,000	217,438,289,920
[2201]	26/08/24	2,580	2,595	2,563	2,578	-5.5	-0.21	211,400	216,514,625,536
[2201]	26/08/21	2,574	2,591	2,564	2,584	+11.5	+0.45	223,100	217,018,433,536
[2201]	26/08/20	2,573	2,589	2,547	2,573	+22.5	+0.88	332,400	216,094,785,536
[2201]	26/08/19	2,538	2,551	2,515	2,551	+29.0	+1.15	262,400	214,205,464,576
[2201]	26/08/18	2,524	2,533	2,499	2,522	-7.5	-0.30	352,200	211,812,352,000
[2201]	26/08/17	2,555	2,559	2,528	2,530	-23.5	-0.92	183,400	212,484,096,000
[2201]	26/08/14	2,547	2,557	2,533	2,554	+1.0	+0.04	280,600	214,457,384,960
[2201]	26/08/13	2,554	2,556	2,528	2,553	+15.5	+0.61	298,900	214,415,392,768
[2201]	26/08/12	2,571	2,572	2,538	2,538	-12.0	-0.47	319,700	213,113,864,192
[2201]	26/08/10	2,588	2,589	2,549	2,550	-21.5	-0.84	400,900	214,163,488,768
[2201]	26/08/07	2,500	2,593	2,474	2,572	-25.5	-0.98	628,400	216,011,440,128
[2201]	26/08/06	2,530	2,601	2,522	2,598	+85.0	+3.38	343,600	218,152,665,088
[2201]	26/08/05	2,552	2,568	2,513	2,513	-40.5	-1.59	503,500	211,057,246,208
[2201]	26/08/04	2,600	2,613	2,545	2,554	-71.0	-2.70	379,500	214,458,007,552
[2201]	26/08/03	2,631	2,661	2,604	2,625	-15.5	-0.59	337,200	220,461,826,048
[2201]	26/07/31	2,700	2,713	2,630	2,641	-103.0	-3.75	389,100	221,763,354,624
[2201]	26/07/30	2,790	2,796	2,719	2,744	-55.5	-1.98	290,900	230,454,198,272
[2201]	26/07/29	2,738	2,829	2,726	2,800	+74.0	+2.71	444,700	235,114,496,000
[2201]	26/07/28	2,717	2,736	2,701	2,726	+22.5	+0.83	230,200	228,942,741,504
[2201]	26/07/27	2,672	2,704	2,667	2,704	+56.0	+2.11	252,000	227,053,436,928
[2201]	26/07/24	2,633	2,669	2,622	2,648	+1.5	+0.06	265,400	222,393,122,816
[2201]	26/07/23	2,647	2,663	2,638	2,647	-10.5	-0.40	227,500	222,309,154,816
[2201]	26/07/22	2,660	2,675	2,641	2,658	-16.0	-0.60	284,300	223,190,843,392
[2201]	26/07/21	2,721	2,732	2,656	2,674	-28.5	-1.05	319,200	224,534,347,776
[2201]	26/07/17	2,679.5	2,718.0	2,673.0	2,702.5	+44.0	+1.66	253,600	-
[2201]	26/07/16	2,665.0	2,689.5	2,658.0	2,658.5	-6.0	-0.23	198,200	-
[2201]	26/07/15	2,688.0	2,693.5	2,656.0	2,664.5	-23.5	-0.87	209,200	-
[2201]	26/07/14	2,690.0	2,722.0	2,673.5	2,688.0	+21.5	+0.81	269,400	-
[2201]	26/07/13	2,688.0	2,691.5	2,656.0	2,666.5	+10.5	+0.40	239,600	-
[2201]	26/07/10	2,704.5	2,707.5	2,649.0	2,656.0	-50.0	-1.85	297,500	-
[2201]	26/07/09	2,717.5	2,728.0	2,690.5	2,706.0	-27.5	-1.01	213,800	-
[2201]	26/07/08	2,716.5	2,765.0	2,702.0	2,733.5	+31.0	+1.15	508,200	-
[2201]	26/07/07	2,696.0	2,721.0	2,690.5	2,702.5	-1.0	-0.04	231,400	-
[2201]	26/07/06	2,679.5	2,723.0	2,673.0	2,703.5	+31.0	+1.16	220,300	-
[2201]	26/07/03	2,669.5	2,794.0	2,664.5	2,672.5	+5.0	+0.19	530,600	-
[2201]	26/07/02	2,615.0	2,673.5	2,600.0	2,667.5	+86.0	+3.33	381,800	-
[2201]	26/07/01	2,581.0	2,615.0	2,572.0	2,581.5	-17.5	-0.67	328,400	-
[2201]	26/06/30	2,617.0	2,628.5	2,595.5	2,599.0	-16.5	-0.63	316,900	-
[2201]	26/06/29	2,627.0	2,657.0	2,611.5	2,615.5	-3.0	-0.11	315,700	-
[2201]	26/06/26	2,585.0	2,619.5	2,566.0	2,618.5	+59.0	+2.31	303,300	-
[2201]	26/06/25	2,547.5	2,580.0	2,543.5	2,559.5	+8.0	+0.31	261,200	-
[2201]	26/06/24	2,550.0	2,569.5	2,533.0	2,551.5	+7.0	+0.28	243,100	-
[2201]	26/06/23	2,520.0	2,546.5	2,502.5	2,544.5	+25.0	+0.99	228,900	-
[2201]	26/06/22	2,492.5	2,520.0	2,491.5	2,519.5	+27.0	+1.08	282,100	-
[2201]	26/06/19	2,488.0	2,509.0	2,475.0	2,492.5	-22.0	-0.87	332,600	-
[2201]	26/06/18	2,483.0	2,527.5	2,466.0	2,514.5	+19.0	+0.76	311,500	-
[2201]	26/06/17	2,529.5	2,553.0	2,484.0	2,495.5	-34.0	-1.34	408,000	-
[2201]	26/06/16	2,510.0	2,536.5	2,498.5	2,529.5	-0.5	-0.02	280,600	-
[2201]	26/06/15	2,552.0	2,571.0	2,530.0	2,530.0	-27.5	-1.08	289,100	-
[2201]	26/06/12	2,580.5	2,588.0	2,557.5	2,557.5	-22.0	-0.85	305,100	-
[2201]	26/06/11	2,571.0	2,590.0	2,560.0	2,579.5	+17.0	+0.66	329,300	-
[2201]	26/06/10	2,541.0	2,565.0	2,533.5	2,562.5	+46.0	+1.83	310,300	-
[2201]	26/06/09	2,504.5	2,524.0	2,494.0	2,516.5	+16.5	+0.66	288,900	-
[2201]	26/06/08	2,476.0	2,504.5	2,462.5	2,500.0	+41.5	+1.69	355,000	-
[2201]	26/06/05	2,442.0	2,475.0	2,442.0	2,458.5	+21.0	+0.86	229,300	-
[2201]	26/06/04	2,482.0	2,505.0	2,437.5	2,437.5	-47.0	-1.89	361,100	-
[2201]	26/06/03	2,480.0	2,498.5	2,456.0	2,484.5	+4.5	+0.18	309,500	-
[2201]	26/06/02	2,490.0	2,518.0	2,457.5	2,480.0	-34.5	-1.37	328,400	-
[2201]	26/06/01	2,490.0	2,518.5	2,480.0	2,514.5	+23.0	+0.92	511,900	-
[2201]	26/05/29	2,480.0	2,515.0	2,478.0	2,491.5	-7.0	-0.28	306,400	-
[2201]	26/05/28	2,505.5	2,517.5	2,488.0	2,498.5	-12.5	-0.50	278,800	-
[2201]	26/05/27	2,499.5	2,524.5	2,492.5	2,511.0	+7.5	+0.30	236,300	-
[2201]	26/05/26	2,500.0	2,516.5	2,488.0	2,503.5	+0.5	+0.02	264,300	-
[2201]	26/05/25	2,536.0	2,544.5	2,479.5	2,503.0	-31.5	-1.24	297,500	-
[2201]	26/05/22	2,550	2,550	2,514	2,534	-24.5	-0.96	251,800	-
[2201]	26/05/21	2,528	2,572	2,513	2,559	+32.0	+1.27	263,500	-
[2201]	26/05/20	2,577	2,586	2,508	2,527	-45.5	-1.77	346,600	-
[2201]	26/05/19	2,500	2,604	2,494	2,573	+96.0	+3.88	622,400	-
[2201]	26/05/18	2,501	2,501	2,473	2,477	-23.5	-0.94	319,400	-
[2201]	26/05/15	2,458	2,501	2,458	2,501	+26.0	+1.05	406,000	-
[2201]	26/05/14	2,470	2,477	2,455	2,475	+2.0	+0.08	417,400	-
[2201]	26/05/13	2,443	2,508	2,440	2,473	+53.5	+2.21	819,900	-
[2201]	26/05/12	2,539	2,575	2,420	2,420	-249.5	-9.34	1,286,200	-
[2201]	26/05/11	2,639	2,681	2,624	2,670	+21.0	+0.79	523,400	-
[2201]	26/05/08	2,655	2,657	2,621	2,649	-5.5	-0.21	399,700	-
[2201]	26/05/07	2,674	2,685	2,615	2,655	-26.0	-0.97	412,700	-
[2201]	26/05/01	2,663	2,686	2,649	2,681	+5.5	+0.21	217,200	-
[2201]	26/04/30	2,700	2,709	2,663	2,676	-48.0	-1.76	329,300	-
[2201]	26/04/28	2,724	2,738	2,703	2,724	+15.0	+0.55	337,300	-
[2201]	26/04/27	2,728.5	2,737.0	2,706.5	2,709.5	-24.0	-0.88	227,900	-
[2201]	26/04/24	2,749.0	2,749.0	2,717.0	2,733.5	+12.5	+0.46	172,300	-
[2201]	26/04/23	2,720.0	2,732.5	2,698.5	2,721.0	-23.0	-0.84	206,000	-
[2201]	26/04/22	2,760.0	2,764.5	2,734.5	2,744.0	-25.0	-0.90	149,800	-
[2201]	26/04/21	2,775.0	2,795.0	2,769.0	2,769.0	-26.0	-0.93	237,900	-
[2201]	26/04/20	2,817.5	2,818.0	2,787.5	2,795.0	-5.0	-0.18	227,800	-
[2201]	26/04/17	2,810.0	2,824.5	2,795.5	2,800.0	-14.0	-0.50	234,400	-
[2201]	26/04/16	2,851.0	2,858.0	2,811.0	2,814.0	-48.0	-1.68	338,100	-
[2201]	26/04/15	2,820.0	2,864.5	2,819.5	2,862.0	+42.5	+1.51	248,900	-
[2201]	26/04/14	2,810.5	2,846.0	2,800.5	2,819.5	-8.0	-0.28	221,000	-
[2201]	26/04/13	2,801.5	2,840.0	2,796.0	2,827.5	+18.0	+0.64	297,500	-
[2201]	26/04/10	2,848.5	2,850.0	2,809.5	2,809.5	-34.0	-1.20	253,200	-
[2201]	26/04/09	2,825.0	2,868.5	2,823.0	2,843.5	+18.5	+0.65	263,800	-
[2201]	26/04/08	2,865.0	2,865.0	2,811.5	2,825.0	-5.0	-0.18	386,300	-
[2201]	26/04/07	2,830.5	2,862.5	2,803.5	2,830.0	+3.5	+0.12	164,800	-
[2201]	26/04/06	2,818.5	2,853.5	2,812.0	2,826.5	+23.5	+0.84	230,600	-
[2201]	26/04/03	2,761.0	2,806.0	2,757.0	2,803.0	+31.0	+1.12	300,200	-
[2201]	26/04/02	2,761.5	2,802.5	2,760.5	2,772.0	-2.0	-0.07	257,500	-
[2201]	26/04/01	2,718.5	2,774.0	2,706.5	2,774.0	+73.5	+2.72	291,100	-
[2201]	26/03/31	2,691.5	2,722.0	2,685.5	2,700.5	+18.5	+0.69	212,200	-
[2201]	26/03/30	2,653.0	2,691.5	2,619.0	2,682.0	-53.5	-1.96	325,900	-
[2201]	26/03/27	2,723.5	2,740.0	2,712.5	2,735.5	+32.0	+1.18	417,300	-
[2201]	26/03/26	2,681.5	2,703.5	2,679.5	2,703.5	+23.5	+0.88	232,400	-
[2201]	26/03/25	2,693.0	2,705.5	2,680.0	2,680.0	+11.5	+0.43	306,400	-
[2201]	26/03/24	2,638.0	2,678.0	2,638.0	2,668.5	+45.5	+1.73	428,400	-
[2201]	26/03/23	2,651.5	2,656.5	2,617.0	2,623.0	-46.0	-1.72	435,200	-
[2201]	26/03/19	2,683.5	2,699.5	2,654.0	2,669.0	-29.5	-1.09	880,800	-
[2201]	26/03/18	2,673.0	2,698.5	2,668.0	2,698.5	+26.0	+0.97	343,600	-
[2201]	26/03/17	2,657.0	2,682.5	2,657.0	2,672.5	+6.5	+0.24	237,400	-
[2201]	26/03/16	2,657.0	2,675.5	2,647.5	2,666.0	+14.5	+0.55	339,900	-
[2201]	26/03/13	2,622.0	2,670.5	2,621.5	2,651.5	+14.0	+0.53	375,700	-
[2201]	26/03/12	2,660.0	2,666.0	2,622.0	2,637.5	-54.5	-2.02	314,700	-
[2201]	26/03/11	2,726.0	2,742.5	2,692.0	2,692.0	-20.0	-0.74	260,500	-
[2201]	26/03/10	2,756.5	2,759.5	2,710.5	2,712.0	-2.5	-0.09	338,200	-
[2201]	26/03/09	2,640.0	2,731.5	2,629.0	2,714.5	-59.5	-2.14	506,100	-
[2201]	26/03/06	2,757.5	2,783.0	2,723.5	2,774.0	-5.5	-0.20	244,000	-
[2201]	26/03/05	2,800.0	2,818.0	2,779.5	2,779.5	+9.5	+0.34	228,100	-
[2201]	26/03/04	2,754.0	2,779.5	2,726.5	2,770.0	-30.0	-1.07	334,600	-
[2201]	26/03/03	2,850.0	2,851.5	2,800.0	2,800.0	-74.5	-2.59	329,800	-
[2201]	26/03/02	2,885.0	2,888.0	2,855.5	2,874.5	-15.0	-0.52	264,700	-
[2201]	26/02/27	2,845.0	2,889.5	2,843.5	2,889.5	+44.5	+1.56	241,900	-
[2201]	26/02/26	2,857.5	2,866.0	2,839.0	2,845.0	-15.0	-0.52	226,700	-
[2201]	26/02/25	2,885.0	2,885.0	2,836.0	2,860.0	0.0	0.00	298,100	-
[2201]	26/02/24	2,825.0	2,895.0	2,825.0	2,860.0	+52.5	+1.87	365,800	-
[2201]	26/02/20	2,806.0	2,815.0	2,786.0	2,807.5	-4.0	-0.14	189,600	-
[2201]	26/02/19	2,805.0	2,824.0	2,784.5	2,811.5	+6.0	+0.21	200,500	-
[2201]	26/02/18	2,775.0	2,813.0	2,771.0	2,805.5	+34.5	+1.25	172,200	-
[2201]	26/02/17	2,792.5	2,795.5	2,769.0	2,771.0	-33.0	-1.18	162,000	-
[2201]	26/02/16	2,776.0	2,816.0	2,764.5	2,804.0	+53.0	+1.93	354,200	-
[2201]	26/02/13	2,769.0	2,778.0	2,712.0	2,751.0	+1.0	+0.04	354,100	-
[2201]	26/02/12	2,818.0	2,821.0	2,748.5	2,750.0	-13.0	-0.47	504,700	-
[2201]	26/02/10	2,765.0	2,787.0	2,751.0	2,763.0	+8.0	+0.29	343,300	-
[2201]	26/02/09	2,793.0	2,814.0	2,751.0	2,755.0	-25.0	-0.90	309,600	-
[2201]	26/02/06	2,768.5	2,783.0	2,763.0	2,780.0	+20.5	+0.74	220,800	-
[2201]	26/02/05	2,759.5	2,776.0	2,751.0	2,759.5	+41.0	+1.51	221,400	-
[2201]	26/02/04	2,723.0	2,743.0	2,707.0	2,718.5	+11.5	+0.42	242,800	-
[2201]	26/02/03	2,690.0	2,728.0	2,683.5	2,707.0	+6.0	+0.22	247,400	-
[2201]	26/02/02	2,742.5	2,745.0	2,699.5	2,701.0	+5.0	+0.19	280,900	-
[2201]	26/01/30	2,713.5	2,714.5	2,677.5	2,696.0	-0.5	-0.02	352,600	-
[2201]	26/01/29	2,700.0	2,731.5	2,691.0	2,696.5	-13.5	-0.50	258,200	-
[2201]	26/01/28	2,740.0	2,757.0	2,702.0	2,710.0	-46.0	-1.67	211,100	-
[2201]	26/01/27	2,755.5	2,773.0	2,741.0	2,756.0	+1.5	+0.05	249,900	-
[2201]	26/01/26	2,754.0	2,768.5	2,727.0	2,754.5	-5.5	-0.20	254,500	-
[2201]	26/01/23	2,760.0	2,791.5	2,757.0	2,760.0	-30.0	-1.08	276,900	-
[2201]	26/01/22	2,768.0	2,790.0	2,760.0	2,790.0	+22.0	+0.79	223,300	-
[2201]	26/01/21	2,825.0	2,826.0	2,757.5	2,768.0	-57.0	-2.02	354,100	-
[2201]	26/01/20	2,760.0	2,835.5	2,750.5	2,825.0	+72.0	+2.62	476,800	-
[2201]	26/01/19	2,700.0	2,759.0	2,697.0	2,753.0	+69.0	+2.57	473,200	-
[2201]	26/01/16	2,685.5	2,690.5	2,665.5	2,684.0	-6.5	-0.24	298,400	-
[2201]	26/01/15	2,660.0	2,709.5	2,658.5	2,690.5	-64.0	-2.32	470,300	-
[2201]	26/01/14	2,730.0	2,757.5	2,723.0	2,754.5	+24.5	+0.90	304,400	-
[2201]	26/01/13	2,712.5	2,743.5	2,703.5	2,730.0	+25.0	+0.92	477,100	-
[2201]	26/01/09	2,679.5	2,714.5	2,679.5	2,705.0	+25.0	+0.93	450,900	-
[2201]	26/01/08	2,680.0	2,698.5	2,672.5	2,680.0	-11.0	-0.41	301,500	-
[2201]	26/01/07	2,690.5	2,712.0	2,677.5	2,691.0	-49.5	-1.81	317,500	-
[2201]	26/01/06	2,699.5	2,753.5	2,689.5	2,740.5	+74.0	+2.78	539,700	-
[2201]	26/01/05	2,660.0	2,669.0	2,645.0	2,666.5	+6.5	+0.24	211,600	-
[2201]	25/12/30	2,670.0	2,678.0	2,657.0	2,660.0	-2.5	-0.09	141,600	-
[2201]	25/12/29	2,654.0	2,665.5	2,642.5	2,662.5	+9.0	+0.34	164,500	-
[2201]	25/12/26	2,660.0	2,670.5	2,646.5	2,653.5	-16.5	-0.62	110,200	-
[2201]	25/12/25	2,674.0	2,676.0	2,664.0	2,670.0	+3.0	+0.11	88,100	-
[2201]	25/12/24	2,678.0	2,683.5	2,664.5	2,667.0	-1.0	-0.04	145,500	-
[2201]	25/12/23	2,660.0	2,680.5	2,648.5	2,668.0	+41.0	+1.56	360,200	-
[2201]	25/12/22	2,655.0	2,655.0	2,610.0	2,627.0	-25.5	-0.96	152,900	-
[2201]	25/12/19	2,630.0	2,665.0	2,630.0	2,652.5	+16.5	+0.63	215,200	-
[2201]	25/12/18	2,632.5	2,648.0	2,615.5	2,636.0	+20.5	+0.78	183,100	-
[2201]	25/12/17	2,624.0	2,634.0	2,606.5	2,615.5	-10.5	-0.40	181,100	-
[2201]	25/12/16	2,615.0	2,643.5	2,609.5	2,626.0	+5.5	+0.21	158,100	-
[2201]	25/12/15	2,608.5	2,627.0	2,605.5	2,620.5	+24.5	+0.94	200,800	-
[2201]	25/12/12	2,602.0	2,602.0	2,584.5	2,596.0	+7.5	+0.29	203,400	-
[2201]	25/12/11	2,637.5	2,638.0	2,578.0	2,588.5	-33.5	-1.28	200,800	-
[2201]	25/12/10	2,605.5	2,622.0	2,598.5	2,622.0	+4.5	+0.17	166,200	-
[2201]	25/12/09	2,637.5	2,648.0	2,602.0	2,617.5	-15.0	-0.57	206,300	-
[2201]	25/12/08	2,608.0	2,638.0	2,604.0	2,632.5	+34.5	+1.33	227,100	-
[2201]	25/12/05	2,601.5	2,617.0	2,597.0	2,598.0	-9.5	-0.36	174,400	-
[2201]	25/12/04	2,600.5	2,616.0	2,595.5	2,607.5	-5.0	-0.19	126,700	-
[2201]	25/12/03	2,611.0	2,619.5	2,591.0	2,612.5	-11.5	-0.44	210,400	-
[2201]	25/12/02	2,628.5	2,641.0	2,608.5	2,624.0	-11.0	-0.42	158,800	-
[2201]	25/12/01	2,672.0	2,683.0	2,635.0	2,635.0	-35.0	-1.31	234,600	-
[2201]	25/11/28	2,664.5	2,692.0	2,661.5	2,670.0	+3.5	+0.13	227,900	-
[2201]	25/11/27	2,693.5	2,704.5	2,663.5	2,666.5	-39.5	-1.46	292,900	-
[2201]	25/11/26	2,707.0	2,719.5	2,694.0	2,706.0	+24.5	+0.91	338,900	-
[2201]	25/11/25	2,660.0	2,698.0	2,652.0	2,681.5	+9.5	+0.36	366,300	-
[2201]	25/11/21	2,655.0	2,672.0	2,641.0	2,672.0	+30.5	+1.15	362,100	-
[2201]	25/11/20	2,676.0	2,687.5	2,641.5	2,641.5	-36.0	-1.34	304,700	-
[2201]	25/11/19	2,667.0	2,684.5	2,647.5	2,677.5	+35.5	+1.34	411,600	-
[2201]	25/11/18	2,652.0	2,652.5	2,622.0	2,642.0	+12.5	+0.48	397,600	-
[2201]	25/11/17	2,590.0	2,631.0	2,585.5	2,629.5	+43.5	+1.68	579,000	-
[2201]	25/11/14	2,562.5	2,586.5	2,554.0	2,586.0	+20.5	+0.80	527,000	-
[2201]	25/11/13	2,570.0	2,583.0	2,551.0	2,565.5	-134.5	-4.98	933,400	-
[2201]	25/11/12	2,702.5	2,725.0	2,687.5	2,700.0	+12.5	+0.47	255,200	-
[2201]	25/11/11	2,686.0	2,687.5	2,661.0	2,687.5	+1.0	+0.04	208,800	-
[2201]	25/11/10	2,715.0	2,715.0	2,679.5	2,686.5	-21.5	-0.79	274,700	-
[2201]	25/11/07	2,664.0	2,708.0	2,664.0	2,708.0	+36.0	+1.35	185,800	-
[2201]	25/11/06	2,668.0	2,695.0	2,665.5	2,672.0	-0.5	-0.02	131,500	-
[2201]	25/11/05	2,679.5	2,697.5	2,648.5	2,672.5	+15.0	+0.56	170,400	-
[2201]	25/11/04	2,635.5	2,667.0	2,633.5	2,657.5	+2.0	+0.08	287,100	-
[2201]	25/10/31	2,683.0	2,683.0	2,644.0	2,655.5	-4.5	-0.17	238,600	-
[2201]	25/10/30	2,660.0	2,672.5	2,645.5	2,660.0	-11.0	-0.41	256,100	-
[2201]	25/10/29	2,726.0	2,728.0	2,671.0	2,671.0	-27.5	-1.02	251,800	-
[2201]	25/10/28	2,715.0	2,719.0	2,692.5	2,698.5	-14.5	-0.53	372,300	-
[2201]	25/10/27	2,690.0	2,722.0	2,687.0	2,713.0	+26.0	+0.97	390,500	-
[2201]	25/10/24	2,689.5	2,690.5	2,670.0	2,687.0	+22.5	+0.84	319,100	-
[2201]	25/10/23	2,653.0	2,669.5	2,653.0	2,664.5	+15.5	+0.59	218,700	-
[2201]	25/10/22	2,649.5	2,663.0	2,641.0	2,649.0	+26.5	+1.01	226,400	-
[2201]	25/10/21	2,602.0	2,630.0	2,601.0	2,622.5	+11.5	+0.44	268,100	-
[2201]	25/10/20	2,625.0	2,625.0	2,602.0	2,611.0	+18.0	+0.69	141,300	-
[2201]	25/10/17	2,585.5	2,595.5	2,573.5	2,593.0	+19.5	+0.76	140,800	-
[2201]	25/10/16	2,601.0	2,610.0	2,567.0	2,573.5	-29.0	-1.11	241,500	-
[2201]	25/10/15	2,574.5	2,606.5	2,570.5	2,602.5	+22.5	+0.87	281,800	-
[2201]	25/10/14	2,544.0	2,602.0	2,542.0	2,580.0	-5.0	-0.19	251,900	-
[2201]	25/10/10	2,555.0	2,591.5	2,540.0	2,585.0	+14.0	+0.54	280,100	-
[2201]	25/10/09	2,578.5	2,580.5	2,562.0	2,571.0	-28.5	-1.10	224,900	-
[2201]	25/10/08	2,615.0	2,634.0	2,599.0	2,599.5	-7.5	-0.29	147,400	-
[2201]	25/10/07	2,583.5	2,607.0	2,571.0	2,607.0	+0.5	+0.02	276,900	-
[2201]	25/10/06	2,611.0	2,616.0	2,585.0	2,606.5	+33.0	+1.28	192,100	-
[2201]	25/10/03	2,555.5	2,582.0	2,555.5	2,573.5	+18.0	+0.70	179,400	-
[2201]	25/10/02	2,580.0	2,584.0	2,552.5	2,555.5	-28.0	-1.08	224,300	-
[2201]	25/10/01	2,619.5	2,619.5	2,563.0	2,583.5	-36.0	-1.37	312,800	-
[2201]	25/09/30	2,608.0	2,619.5	2,591.0	2,619.5	+5.0	+0.19	274,900	-
[2201]	25/09/29	2,660.0	2,660.5	2,608.5	2,614.5	-60.5	-2.26	341,600	-
[2201]	25/09/26	2,675.5	2,680.0	2,662.0	2,675.0	+17.0	+0.64	385,700	-
[2201]	25/09/25	2,640.0	2,658.0	2,628.0	2,658.0	+36.5	+1.39	296,100	-
[2201]	25/09/24	2,634.0	2,648.0	2,621.5	2,621.5	-13.5	-0.51	296,400	-
[2201]	25/09/22	2,635.0	2,660.0	2,628.0	2,635.0	-7.0	-0.26	411,000	-
[2201]	25/09/19	2,650.0	2,660.0	2,635.0	2,642.0	-15.5	-0.58	624,700	-
[2201]	25/09/18	2,679.5	2,689.5	2,655.0	2,657.5	-21.5	-0.80	436,600	-
[2201]	25/09/17	2,709.0	2,723.5	2,679.0	2,679.0	-32.5	-1.20	241,800	-
[2201]	25/09/16	2,700.0	2,736.0	2,690.0	2,711.5	+9.5	+0.35	323,000	-
[2201]	25/09/12	2,715.0	2,725.0	2,697.5	2,702.0	-13.0	-0.48	243,700	-
[2201]	25/09/11	2,709.0	2,725.5	2,698.5	2,715.0	+9.5	+0.35	184,600	-
[2201]	25/09/10	2,712.0	2,719.0	2,704.0	2,705.5	-8.0	-0.29	112,700	-
[2201]	25/09/09	2,730.0	2,739.0	2,710.0	2,713.5	-9.5	-0.35	180,200	-
[2201]	25/09/08	2,700.0	2,737.0	2,697.0	2,723.0	+21.5	+0.80	173,200	-
[2201]	25/09/05	2,707.0	2,719.0	2,692.0	2,701.5	-5.5	-0.20	193,400	-