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
[2212]	26/10/29	3,638	3,774	3,636	3,767	+142.0	+3.92	1,816,500	741,740,380,160
[2212]	26/10/28	3,700	3,746	3,623	3,625	-268.0	-6.88	2,058,500	713,779,904,512
[2212]	26/10/27	3,898	3,938	3,826	3,893	-47.0	-1.19	1,278,300	766,550,409,216
[2212]	26/10/26	3,852	3,970	3,850	3,940	+18.0	+0.46	698,500	775,804,944,384
[2212]	26/10/23	4,030	4,106	3,911	3,922	+45.0	+1.16	674,400	772,260,626,432
[2212]	26/10/22	3,853	3,904	3,825	3,877	+9.0	+0.23	397,600	763,399,897,088
[2212]	26/10/21	3,930	3,940	3,853	3,868	-71.0	-1.80	519,300	761,627,738,112
[2212]	26/10/20	3,870	3,945	3,858	3,939	+57.0	+1.47	589,900	775,608,008,704
[2212]	26/10/19	3,856	3,905	3,818	3,882	+66.0	+1.73	534,500	764,384,444,416
[2212]	26/10/16	3,726	3,836	3,716	3,816	+30.0	+0.79	606,200	751,388,721,152
[2212]	26/10/15	3,694	3,803	3,651	3,786	+152.0	+4.18	832,400	745,481,568,256
[2212]	26/10/14	3,674	3,683	3,625	3,634	-49.0	-1.33	401,600	715,552,063,488
[2212]	26/10/13	3,735	3,750	3,679	3,683	-20.0	-0.54	532,500	725,200,404,480
[2212]	26/10/09	3,719	3,725	3,661	3,703	+50.0	+1.37	593,300	729,138,462,720
[2212]	26/10/08	3,626	3,668	3,585	3,653	+45.0	+1.25	583,300	719,293,251,584
[2212]	26/10/07	3,562	3,635	3,537	3,608	+44.0	+1.23	603,700	710,432,522,240
[2212]	26/10/06	3,569	3,577	3,521	3,564	+38.0	+1.08	442,400	701,768,728,576
[2212]	26/10/05	3,535	3,536	3,490	3,526	0	+0.00	710,400	694,286,352,384
[2212]	26/10/02	3,530	3,545	3,492	3,526	-55.0	-1.54	513,100	694,286,352,384
[2212]	26/10/01	3,594	3,598	3,557	3,581	-25.0	-0.69	497,600	705,116,110,848
[2212]	26/09/30	3,565	3,616	3,541	3,606	+41.0	+1.15	554,400	710,038,716,416
[2212]	26/09/29	3,630	3,630	3,544	3,565	-75.0	-2.06	605,200	701,965,598,720
[2212]	26/09/28	3,643	3,666	3,607	3,640	-2.0	-0.05	644,900	716,733,480,960
[2212]	26/09/25	3,591	3,646	3,584	3,642	+71.0	+1.99	618,500	717,127,286,784
[2212]	26/09/24	3,611	3,642	3,560	3,571	-76.0	-2.08	807,900	703,147,016,192
[2212]	26/09/18	3,750	3,754	3,642	3,647	-128.0	-3.39	1,254,400	718,111,834,112
[2212]	26/09/17	3,774	3,808	3,744	3,775	+29.0	+0.77	513,900	743,315,603,456
[2212]	26/09/16	3,840	3,844	3,746	3,746	-75.0	-1.96	449,600	737,605,386,240
[2212]	26/09/15	3,959	3,959	3,810	3,821	-68.0	-1.75	556,500	752,373,268,480
[2212]	26/09/14	3,903	3,963	3,862	3,889	+22.0	+0.57	731,500	765,762,797,568
[2212]	26/09/11	3,841	3,898	3,834	3,867	-10.0	-0.26	569,100	761,430,867,968
[2212]	26/09/10	3,838	3,890	3,819	3,877	+29.0	+0.75	598,000	763,399,897,088
[2212]	26/09/09	3,900	3,909	3,821	3,848	-41.0	-1.05	653,500	757,689,679,872
[2212]	26/09/08	3,778	3,891	3,753	3,889	+140.0	+3.73	879,000	765,762,797,568
[2212]	26/09/07	3,761	3,773	3,720	3,749	-40.0	-1.06	308,500	738,196,127,744
[2212]	26/09/04	3,809	3,809	3,750	3,789	-16.0	-0.42	575,600	746,072,309,760
[2212]	26/09/03	3,800	3,854	3,780	3,805	-9.0	-0.24	599,200	749,222,756,352
[2212]	26/09/02	3,841	3,873	3,807	3,814	+9.0	+0.24	733,500	750,994,915,328
[2212]	26/09/01	3,744	3,825	3,740	3,805	+103.0	+2.78	892,700	749,222,756,352
[2212]	26/08/31	3,668	3,747	3,666	3,702	+57.0	+1.56	593,300	728,941,592,576
[2212]	26/08/28	3,627	3,674	3,616	3,645	-4.0	-0.11	1,209,400	717,718,028,288
[2212]	26/08/27	3,666	3,705	3,632	3,649	-38.0	-1.03	415,200	718,505,639,936
[2212]	26/08/26	3,673	3,717	3,650	3,687	+11.0	+0.30	505,100	725,988,016,128
[2212]	26/08/25	3,700	3,737	3,669	3,676	+2.0	+0.05	531,500	723,822,051,328
[2212]	26/08/24	3,641	3,674	3,623	3,674	+62.0	+1.72	518,700	723,428,245,504
[2212]	26/08/21	3,600	3,632	3,589	3,612	+40.0	+1.12	616,900	711,220,133,888
[2212]	26/08/20	3,590	3,633	3,558	3,572	+6.0	+0.17	961,400	703,343,951,872
[2212]	26/08/19	3,520	3,566	3,468	3,566	+99.0	+2.86	648,600	702,162,534,400
[2212]	26/08/18	3,466	3,495	3,433	3,467	0	+0.00	381,500	682,668,916,736
[2212]	26/08/17	3,530	3,530	3,466	3,467	-77.0	-2.17	367,300	682,668,916,736
[2212]	26/08/14	3,515	3,565	3,487	3,544	+47.0	+1.34	424,300	697,830,604,800
[2212]	26/08/13	3,497	3,532	3,451	3,497	-52.0	-1.47	693,700	688,576,069,632
[2212]	26/08/12	3,600	3,609	3,494	3,549	+15.0	+0.42	613,900	698,815,152,128
[2212]	26/08/10	3,541	3,545	3,479	3,534	-10.0	-0.28	390,600	695,861,575,680
[2212]	26/08/07	3,480	3,584	3,462	3,544	+35.0	+1.00	614,500	697,830,932,480
[2212]	26/08/06	3,478	3,535	3,434	3,509	+84.0	+2.45	868,100	690,939,297,792
[2212]	26/08/05	3,230	3,460	3,196	3,425	+165.0	+5.06	1,459,500	674,399,256,576
[2212]	26/08/04	3,301	3,306	3,229	3,260	-47.0	-1.42	789,800	641,909,981,184
[2212]	26/08/03	3,336	3,365	3,229	3,307	-52.0	-1.55	1,158,500	651,164,516,352
[2212]	26/07/31	3,388	3,482	3,336	3,359	-239.0	-6.64	1,117,200	661,403,533,312
[2212]	26/07/30	3,666	3,678	3,568	3,598	-78.0	-2.12	1,132,900	708,463,820,800
[2212]	26/07/29	3,566	3,721	3,529	3,676	+148.0	+4.20	839,900	723,822,379,008
[2212]	26/07/28	3,425	3,537	3,394	3,528	+139.0	+4.10	767,600	694,680,485,888
[2212]	26/07/27	3,359	3,410	3,351	3,389	+30.0	+0.89	672,800	667,310,686,208
[2212]	26/07/24	3,298	3,371	3,269	3,359	+56.0	+1.70	406,600	661,403,533,312
[2212]	26/07/23	3,296	3,303	3,268	3,303	-23.0	-0.69	387,700	650,376,839,168
[2212]	26/07/22	3,314	3,334	3,280	3,326	-46.0	-1.36	543,800	654,905,704,448
[2212]	26/07/21	3,442	3,453	3,353	3,372	0	+0.00	451,400	663,963,303,936
[2212]	26/07/17	3,365.0	3,442.0	3,350.0	3,372.0	+64.0	+1.93	794,100	-
[2212]	26/07/16	3,332.0	3,357.0	3,304.0	3,308.0	0.0	0.00	505,300	-
[2212]	26/07/15	3,320.0	3,332.0	3,263.0	3,308.0	-29.0	-0.87	634,400	-
[2212]	26/07/14	3,299.0	3,348.0	3,274.0	3,337.0	+82.0	+2.52	1,091,600	-
[2212]	26/07/13	3,225.0	3,265.0	3,193.0	3,255.0	+79.0	+2.49	498,200	-
[2212]	26/07/10	3,230.0	3,246.0	3,176.0	3,176.0	-97.0	-2.96	454,400	-
[2212]	26/07/09	3,300.0	3,307.0	3,262.0	3,273.0	-46.0	-1.39	257,500	-
[2212]	26/07/08	3,334.0	3,349.0	3,301.0	3,319.0	-2.0	-0.06	315,400	-
[2212]	26/07/07	3,299.0	3,328.0	3,267.0	3,321.0	+22.0	+0.67	335,700	-
[2212]	26/07/06	3,255.0	3,304.0	3,238.0	3,299.0	+75.0	+2.33	267,500	-
[2212]	26/07/03	3,298.0	3,308.0	3,217.0	3,224.0	-12.0	-0.37	388,600	-
[2212]	26/07/02	3,212.0	3,297.0	3,177.0	3,236.0	+94.0	+2.99	533,100	-
[2212]	26/07/01	3,174.0	3,187.0	3,121.0	3,142.0	-65.0	-2.03	343,300	-
[2212]	26/06/30	3,280.0	3,290.0	3,207.0	3,207.0	-72.0	-2.20	483,000	-
[2212]	26/06/29	3,232.0	3,308.0	3,217.0	3,279.0	+73.0	+2.28	705,100	-
[2212]	26/06/26	3,155.0	3,224.0	3,149.0	3,206.0	+61.0	+1.94	524,300	-
[2212]	26/06/25	3,111.0	3,152.0	3,099.0	3,145.0	+43.0	+1.39	572,800	-
[2212]	26/06/24	3,069.0	3,142.0	3,057.0	3,102.0	+19.0	+0.62	452,100	-
[2212]	26/06/23	3,050.0	3,091.0	3,022.0	3,083.0	+25.0	+0.82	569,300	-
[2212]	26/06/22	3,079.0	3,086.0	3,036.0	3,058.0	-30.0	-0.97	414,700	-
[2212]	26/06/19	3,036.0	3,119.0	3,036.0	3,088.0	-23.0	-0.74	597,000	-
[2212]	26/06/18	3,050.0	3,125.0	3,025.0	3,111.0	+51.0	+1.67	487,700	-
[2212]	26/06/17	3,122.0	3,144.0	3,060.0	3,060.0	-30.0	-0.97	314,000	-
[2212]	26/06/16	3,080.0	3,102.0	3,054.0	3,090.0	-14.0	-0.45	345,800	-
[2212]	26/06/15	3,170.0	3,173.0	3,104.0	3,104.0	-26.0	-0.83	361,000	-
[2212]	26/06/12	3,158.0	3,193.0	3,113.0	3,130.0	-66.0	-2.07	575,000	-
[2212]	26/06/11	3,183.0	3,209.0	3,133.0	3,196.0	+56.0	+1.78	514,800	-
[2212]	26/06/10	3,158.0	3,184.0	3,108.0	3,140.0	+6.0	+0.19	453,000	-
[2212]	26/06/09	3,135.0	3,170.0	3,117.0	3,134.0	+10.0	+0.32	413,000	-
[2212]	26/06/08	3,119.0	3,131.0	3,079.0	3,124.0	+66.0	+2.16	402,100	-
[2212]	26/06/05	3,049.0	3,091.0	3,033.0	3,058.0	+38.0	+1.26	445,600	-
[2212]	26/06/04	3,031.0	3,083.0	3,010.0	3,020.0	-2.0	-0.07	570,300	-
[2212]	26/06/03	3,010.0	3,045.0	2,996.0	3,022.0	+12.0	+0.40	468,400	-
[2212]	26/06/02	3,008.0	3,049.0	2,913.0	3,010.0	-68.0	-2.21	685,400	-
[2212]	26/06/01	3,110.0	3,132.0	3,059.0	3,078.0	-54.0	-1.72	1,041,700	-
[2212]	26/05/29	3,112.0	3,170.0	3,103.0	3,132.0	0.0	0.00	872,000	-
[2212]	26/05/28	3,190.0	3,190.0	3,115.0	3,132.0	+8.0	+0.26	797,600	-
[2212]	26/05/27	3,143.0	3,159.0	3,104.0	3,124.0	-50.0	-1.58	568,100	-
[2212]	26/05/26	3,132.0	3,187.0	3,119.0	3,174.0	+41.0	+1.31	462,800	-
[2212]	26/05/25	3,160.0	3,166.0	3,095.0	3,133.0	-27.0	-0.85	553,000	-
[2212]	26/05/22	3,150	3,160	3,097	3,160	-15.0	-0.47	567,400	-
[2212]	26/05/21	3,221	3,244	3,175	3,175	-74.0	-2.28	425,100	-
[2212]	26/05/20	3,285	3,314	3,234	3,249	-33.0	-1.01	826,300	-
[2212]	26/05/19	3,168	3,282	3,156	3,282	+172.0	+5.53	916,400	-
[2212]	26/05/18	3,124	3,165	3,095	3,110	-1.0	-0.03	486,200	-
[2212]	26/05/15	3,052	3,129	3,041	3,111	+19.0	+0.61	529,700	-
[2212]	26/05/14	3,090	3,103	3,034	3,092	-1.0	-0.03	615,700	-
[2212]	26/05/13	3,082	3,150	3,082	3,093	+22.0	+0.72	667,200	-
[2212]	26/05/12	3,151	3,194	3,071	3,071	-135.0	-4.21	813,600	-
[2212]	26/05/11	3,232	3,245	3,176	3,206	-9.0	-0.28	766,900	-
[2212]	26/05/08	3,210	3,262	3,182	3,215	-6.0	-0.19	855,400	-
[2212]	26/05/07	3,217	3,283	3,206	3,221	-23.0	-0.71	978,000	-
[2212]	26/05/01	3,255	3,283	3,244	3,244	-37.0	-1.13	783,000	-
[2212]	26/04/30	3,294	3,411	3,247	3,281	+68.0	+2.12	2,937,200	-
[2212]	26/04/28	3,166	3,213	3,143	3,213	+71.0	+2.26	864,300	-
[2212]	26/04/27	3,150.0	3,161.0	3,102.0	3,142.0	-30.0	-0.95	764,200	-
[2212]	26/04/24	3,205.0	3,207.0	3,145.0	3,172.0	+37.0	+1.18	502,500	-
[2212]	26/04/23	3,132.0	3,159.0	3,120.0	3,135.0	-23.0	-0.73	570,400	-
[2212]	26/04/22	3,210.0	3,228.0	3,158.0	3,158.0	-51.0	-1.59	428,200	-
[2212]	26/04/21	3,253.0	3,263.0	3,209.0	3,209.0	-44.0	-1.35	400,100	-
[2212]	26/04/20	3,253.0	3,277.0	3,242.0	3,253.0	-2.0	-0.06	459,200	-
[2212]	26/04/17	3,286.0	3,293.0	3,251.0	3,255.0	-10.0	-0.31	412,200	-
[2212]	26/04/16	3,309.0	3,325.0	3,264.0	3,265.0	-46.0	-1.39	495,100	-
[2212]	26/04/15	3,230.0	3,324.0	3,229.0	3,311.0	+68.0	+2.10	585,000	-
[2212]	26/04/14	3,287.0	3,326.0	3,232.0	3,243.0	-54.0	-1.64	553,400	-
[2212]	26/04/13	3,250.0	3,313.0	3,245.0	3,297.0	+30.0	+0.92	661,200	-
[2212]	26/04/10	3,309.0	3,320.0	3,251.0	3,267.0	-65.0	-1.95	902,100	-
[2212]	26/04/09	3,472.0	3,520.0	3,332.0	3,332.0	-146.0	-4.20	1,105,000	-
[2212]	26/04/08	3,551.0	3,573.0	3,478.0	3,478.0	-79.0	-2.22	1,100,700	-
[2212]	26/04/07	3,562.0	3,592.0	3,535.0	3,557.0	-10.0	-0.28	697,400	-
[2212]	26/04/06	3,640.0	3,653.0	3,553.0	3,567.0	-62.0	-1.71	530,100	-
[2212]	26/04/03	3,617.0	3,649.0	3,595.0	3,629.0	+10.0	+0.28	590,500	-
[2212]	26/04/02	3,597.0	3,623.0	3,568.0	3,619.0	+22.0	+0.61	520,300	-
[2212]	26/04/01	3,556.0	3,613.0	3,537.0	3,597.0	+51.0	+1.44	704,900	-
[2212]	26/03/31	3,518.0	3,579.0	3,513.0	3,546.0	+46.0	+1.31	857,500	-
[2212]	26/03/30	3,430.0	3,513.0	3,393.0	3,500.0	+17.0	+0.49	762,100	-
[2212]	26/03/27	3,402.0	3,494.0	3,395.0	3,483.0	+108.0	+3.20	1,100,700	-
[2212]	26/03/26	3,360.0	3,377.0	3,337.0	3,375.0	+19.0	+0.57	597,400	-
[2212]	26/03/25	3,337.0	3,373.0	3,329.0	3,356.0	+39.0	+1.18	547,000	-
[2212]	26/03/24	3,246.0	3,330.0	3,234.0	3,317.0	+99.0	+3.08	735,200	-
[2212]	26/03/23	3,210.0	3,243.0	3,193.0	3,218.0	+8.0	+0.25	937,200	-
[2212]	26/03/19	3,182.0	3,262.0	3,182.0	3,210.0	-36.0	-1.11	684,400	-
[2212]	26/03/18	3,168.0	3,246.0	3,156.0	3,246.0	+66.0	+2.08	571,900	-
[2212]	26/03/17	3,167.0	3,193.0	3,165.0	3,180.0	+13.0	+0.41	303,500	-
[2212]	26/03/16	3,202.0	3,202.0	3,134.0	3,167.0	-4.0	-0.13	420,900	-
[2212]	26/03/13	3,157.0	3,210.0	3,131.0	3,171.0	-56.0	-1.74	769,600	-
[2212]	26/03/12	3,280.0	3,297.0	3,211.0	3,227.0	-91.0	-2.74	539,200	-
[2212]	26/03/11	3,386.0	3,391.0	3,318.0	3,318.0	-31.0	-0.93	366,800	-
[2212]	26/03/10	3,389.0	3,399.0	3,335.0	3,349.0	-1.0	-0.03	506,400	-
[2212]	26/03/09	3,320.0	3,368.0	3,291.0	3,350.0	-14.0	-0.42	511,500	-
[2212]	26/03/06	3,377.0	3,394.0	3,346.0	3,364.0	-18.0	-0.53	403,100	-
[2212]	26/03/05	3,446.0	3,480.0	3,382.0	3,382.0	-23.0	-0.68	572,500	-
[2212]	26/03/04	3,355.0	3,433.0	3,323.0	3,405.0	+5.0	+0.15	563,600	-
[2212]	26/03/03	3,490.0	3,510.0	3,377.0	3,400.0	-137.0	-3.87	648,900	-
[2212]	26/03/02	3,504.0	3,553.0	3,489.0	3,537.0	+28.0	+0.80	725,200	-
[2212]	26/02/27	3,479.0	3,509.0	3,441.0	3,509.0	+75.0	+2.18	614,100	-
[2212]	26/02/26	3,445.0	3,482.0	3,426.0	3,434.0	+11.0	+0.32	448,200	-
[2212]	26/02/25	3,490.0	3,490.0	3,377.0	3,423.0	-91.0	-2.59	578,700	-
[2212]	26/02/24	3,410.0	3,525.0	3,386.0	3,514.0	+130.0	+3.84	826,100	-
[2212]	26/02/20	3,380.0	3,402.0	3,351.0	3,384.0	+3.0	+0.09	459,700	-
[2212]	26/02/19	3,375.0	3,418.0	3,350.0	3,381.0	-9.0	-0.27	432,500	-
[2212]	26/02/18	3,343.0	3,405.0	3,337.0	3,390.0	+7.0	+0.21	505,500	-
[2212]	26/02/17	3,441.0	3,469.0	3,368.0	3,383.0	-55.0	-1.60	528,100	-
[2212]	26/02/16	3,498.0	3,515.0	3,413.0	3,438.0	-92.0	-2.61	725,900	-
[2212]	26/02/13	3,643.0	3,649.0	3,444.0	3,530.0	-55.0	-1.53	1,078,800	-
[2212]	26/02/12	3,500.0	3,618.0	3,492.0	3,585.0	+76.0	+2.17	821,100	-
[2212]	26/02/10	3,500.0	3,534.0	3,463.0	3,509.0	-13.0	-0.37	484,300	-
[2212]	26/02/09	3,524.0	3,573.0	3,507.0	3,522.0	+3.0	+0.09	661,800	-
[2212]	26/02/06	3,518.0	3,525.0	3,452.0	3,519.0	+55.0	+1.59	460,200	-
[2212]	26/02/05	3,431.0	3,480.0	3,390.0	3,464.0	+103.0	+3.06	602,400	-
[2212]	26/02/04	3,339.0	3,396.0	3,313.0	3,361.0	+32.0	+0.96	610,900	-
[2212]	26/02/03	3,323.0	3,358.0	3,312.0	3,329.0	-19.0	-0.57	632,000	-
[2212]	26/02/02	3,318.0	3,365.0	3,289.0	3,348.0	+84.0	+2.57	670,600	-
[2212]	26/01/30	3,268.0	3,277.0	3,245.0	3,264.0	+16.0	+0.49	438,900	-
[2212]	26/01/29	3,231.0	3,248.0	3,204.0	3,248.0	-28.0	-0.85	463,900	-
[2212]	26/01/28	3,340.0	3,358.0	3,272.0	3,276.0	-106.0	-3.13	550,500	-
[2212]	26/01/27	3,400.0	3,418.0	3,373.0	3,382.0	-48.0	-1.40	391,600	-
[2212]	26/01/26	3,464.0	3,472.0	3,402.0	3,430.0	-13.0	-0.38	364,600	-
[2212]	26/01/23	3,432.0	3,468.0	3,428.0	3,443.0	-3.0	-0.09	340,500	-
[2212]	26/01/22	3,456.0	3,475.0	3,422.0	3,446.0	-30.0	-0.86	551,000	-
[2212]	26/01/21	3,564.0	3,594.0	3,454.0	3,476.0	-84.0	-2.36	685,100	-
[2212]	26/01/20	3,580.0	3,618.0	3,496.0	3,560.0	+62.0	+1.77	1,036,400	-
[2212]	26/01/19	3,408.0	3,586.0	3,396.0	3,498.0	+160.0	+4.79	1,148,000	-
[2212]	26/01/16	3,331.0	3,347.0	3,309.0	3,338.0	-12.0	-0.36	325,200	-
[2212]	26/01/15	3,360.0	3,381.0	3,335.0	3,350.0	+8.0	+0.24	268,000	-
[2212]	26/01/14	3,308.0	3,357.0	3,301.0	3,342.0	+8.0	+0.24	349,000	-
[2212]	26/01/13	3,317.0	3,363.0	3,302.0	3,334.0	+25.0	+0.76	398,700	-
[2212]	26/01/09	3,298.0	3,322.0	3,296.0	3,309.0	+11.0	+0.33	310,900	-
[2212]	26/01/08	3,320.0	3,331.0	3,266.0	3,298.0	-22.0	-0.66	311,100	-
[2212]	26/01/07	3,309.0	3,346.0	3,298.0	3,320.0	-44.0	-1.31	362,500	-
[2212]	26/01/06	3,302.0	3,369.0	3,302.0	3,364.0	+36.0	+1.08	320,400	-
[2212]	26/01/05	3,281.0	3,328.0	3,276.0	3,328.0	+35.0	+1.06	349,900	-
[2212]	25/12/30	3,338.0	3,346.0	3,293.0	3,293.0	-44.0	-1.32	287,100	-
[2212]	25/12/29	3,366.0	3,372.0	3,337.0	3,337.0	-66.0	-1.94	378,300	-
[2212]	25/12/26	3,414.0	3,419.0	3,385.0	3,403.0	+12.0	+0.35	588,700	-
[2212]	25/12/25	3,394.0	3,410.0	3,371.0	3,391.0	+20.0	+0.59	277,800	-
[2212]	25/12/24	3,373.0	3,384.0	3,364.0	3,371.0	+9.0	+0.27	185,600	-
[2212]	25/12/23	3,347.0	3,382.0	3,343.0	3,362.0	+22.0	+0.66	314,800	-
[2212]	25/12/22	3,427.0	3,438.0	3,309.0	3,340.0	-98.0	-2.85	489,700	-
[2212]	25/12/19	3,373.0	3,438.0	3,366.0	3,438.0	+53.0	+1.57	1,314,700	-
[2212]	25/12/18	3,339.0	3,400.0	3,332.0	3,385.0	+75.0	+2.27	534,300	-
[2212]	25/12/17	3,320.0	3,330.0	3,283.0	3,310.0	-15.0	-0.45	327,800	-
[2212]	25/12/16	3,328.0	3,344.0	3,295.0	3,325.0	+27.0	+0.82	340,500	-
[2212]	25/12/15	3,299.0	3,309.0	3,268.0	3,298.0	+55.0	+1.70	289,800	-
[2212]	25/12/12	3,245.0	3,253.0	3,223.0	3,243.0	+24.0	+0.75	243,400	-
[2212]	25/12/11	3,264.0	3,268.0	3,212.0	3,219.0	-42.0	-1.29	250,900	-
[2212]	25/12/10	3,245.0	3,264.0	3,233.0	3,261.0	+23.0	+0.71	295,700	-
[2212]	25/12/09	3,273.0	3,284.0	3,219.0	3,238.0	-36.0	-1.10	334,100	-
[2212]	25/12/08	3,219.0	3,285.0	3,211.0	3,274.0	+109.0	+3.44	499,500	-
[2212]	25/12/05	3,215.0	3,227.0	3,165.0	3,165.0	-50.0	-1.56	500,500	-
[2212]	25/12/04	3,232.0	3,250.0	3,204.0	3,215.0	-51.0	-1.56	475,800	-
[2212]	25/12/03	3,261.0	3,276.0	3,254.0	3,266.0	-34.0	-1.03	464,800	-
[2212]	25/12/02	3,280.0	3,308.0	3,259.0	3,300.0	-2.0	-0.06	264,200	-
[2212]	25/12/01	3,285.0	3,367.0	3,271.0	3,302.0	+26.0	+0.79	668,700	-
[2212]	25/11/28	3,288.0	3,310.0	3,273.0	3,276.0	-4.0	-0.12	278,500	-
[2212]	25/11/27	3,290.0	3,309.0	3,272.0	3,280.0	-8.0	-0.24	390,100	-
[2212]	25/11/26	3,227.0	3,288.0	3,220.0	3,288.0	+60.0	+1.86	440,100	-
[2212]	25/11/25	3,241.0	3,256.0	3,223.0	3,228.0	-29.0	-0.89	356,800	-
[2212]	25/11/21	3,210.0	3,257.0	3,202.0	3,257.0	+82.0	+2.58	593,600	-
[2212]	25/11/20	3,220.0	3,220.0	3,171.0	3,175.0	-60.0	-1.85	399,600	-
[2212]	25/11/19	3,225.0	3,250.0	3,220.0	3,235.0	+10.0	+0.31	322,600	-
[2212]	25/11/18	3,240.0	3,249.0	3,210.0	3,225.0	-15.0	-0.46	425,500	-
[2212]	25/11/17	3,188.0	3,249.0	3,188.0	3,240.0	+55.0	+1.73	434,600	-
[2212]	25/11/14	3,198.0	3,199.0	3,169.0	3,185.0	+8.0	+0.25	309,300	-
[2212]	25/11/13	3,160.0	3,177.0	3,140.0	3,177.0	+31.0	+0.99	340,200	-
[2212]	25/11/12	3,183.0	3,211.0	3,146.0	3,146.0	-25.0	-0.79	430,900	-
[2212]	25/11/11	3,160.0	3,179.0	3,118.0	3,171.0	+5.0	+0.16	323,900	-
[2212]	25/11/10	3,203.0	3,203.0	3,131.0	3,166.0	-37.0	-1.16	374,700	-
[2212]	25/11/07	3,150.0	3,205.0	3,145.0	3,203.0	+68.0	+2.17	502,500	-
[2212]	25/11/06	3,099.0	3,162.0	3,099.0	3,135.0	+3.0	+0.10	427,700	-
[2212]	25/11/05	3,098.0	3,135.0	3,077.0	3,132.0	+57.0	+1.85	628,700	-
[2212]	25/11/04	3,059.0	3,081.0	3,015.0	3,075.0	+55.0	+1.82	698,200	-
[2212]	25/10/31	2,997.0	3,036.0	2,975.0	3,020.0	+49.0	+1.65	858,600	-
[2212]	25/10/30	2,843.0	3,010.0	2,835.5	2,971.0	-125.0	-4.04	2,709,400	-
[2212]	25/10/29	3,150.0	3,175.0	3,072.0	3,096.0	-93.0	-2.92	1,081,500	-
[2212]	25/10/28	3,189.0	3,195.0	3,156.0	3,189.0	0.0	0.00	647,100	-
[2212]	25/10/27	3,171.0	3,222.0	3,171.0	3,189.0	+23.0	+0.73	475,300	-
[2212]	25/10/24	3,200.0	3,208.0	3,150.0	3,166.0	-25.0	-0.78	489,100	-
[2212]	25/10/23	3,186.0	3,201.0	3,165.0	3,191.0	+35.0	+1.11	601,000	-
[2212]	25/10/22	3,121.0	3,161.0	3,121.0	3,156.0	+33.0	+1.06	445,000	-
[2212]	25/10/21	3,139.0	3,147.0	3,116.0	3,123.0	-16.0	-0.51	369,100	-
[2212]	25/10/20	3,152.0	3,167.0	3,126.0	3,139.0	-8.0	-0.25	434,200	-
[2212]	25/10/17	3,111.0	3,159.0	3,103.0	3,147.0	+59.0	+1.91	478,900	-
[2212]	25/10/16	3,142.0	3,146.0	3,076.0	3,088.0	-40.0	-1.28	406,800	-
[2212]	25/10/15	3,162.0	3,171.0	3,114.0	3,128.0	-16.0	-0.51	401,000	-
[2212]	25/10/14	3,099.0	3,159.0	3,091.0	3,144.0	+3.0	+0.10	459,400	-
[2212]	25/10/10	3,122.0	3,147.0	3,107.0	3,141.0	+5.0	+0.16	278,300	-
[2212]	25/10/09	3,150.0	3,167.0	3,114.0	3,136.0	-32.0	-1.01	330,800	-
[2212]	25/10/08	3,188.0	3,208.0	3,168.0	3,168.0	+9.0	+0.28	322,700	-
[2212]	25/10/07	3,165.0	3,195.0	3,154.0	3,159.0	-8.0	-0.25	288,800	-
[2212]	25/10/06	3,195.0	3,197.0	3,136.0	3,167.0	+19.0	+0.60	424,700	-
[2212]	25/10/03	3,120.0	3,162.0	3,116.0	3,148.0	+15.0	+0.48	365,200	-
[2212]	25/10/02	3,200.0	3,210.0	3,122.0	3,133.0	-90.0	-2.79	593,400	-
[2212]	25/10/01	3,239.0	3,239.0	3,180.0	3,223.0	-69.0	-2.10	612,100	-
[2212]	25/09/30	3,332.0	3,338.0	3,292.0	3,292.0	-36.0	-1.08	463,600	-
[2212]	25/09/29	3,370.0	3,386.0	3,328.0	3,328.0	-46.0	-1.36	392,700	-
[2212]	25/09/26	3,321.0	3,374.0	3,310.0	3,374.0	+53.0	+1.60	456,600	-
[2212]	25/09/25	3,366.0	3,367.0	3,303.0	3,321.0	-22.0	-0.66	512,500	-
[2212]	25/09/24	3,350.0	3,361.0	3,333.0	3,343.0	+9.0	+0.27	375,100	-
[2212]	25/09/22	3,350.0	3,363.0	3,333.0	3,334.0	-10.0	-0.30	276,300	-
[2212]	25/09/19	3,332.0	3,378.0	3,327.0	3,344.0	+4.0	+0.12	1,005,600	-
[2212]	25/09/18	3,372.0	3,373.0	3,328.0	3,340.0	-27.0	-0.80	397,700	-
[2212]	25/09/17	3,355.0	3,388.0	3,353.0	3,367.0	+9.0	+0.27	379,300	-
[2212]	25/09/16	3,335.0	3,371.0	3,315.0	3,358.0	+13.0	+0.39	405,800	-
[2212]	25/09/12	3,348.0	3,359.0	3,337.0	3,345.0	-13.0	-0.39	381,800	-
[2212]	25/09/11	3,346.0	3,363.0	3,324.0	3,358.0	+8.0	+0.24	362,400	-
[2212]	25/09/10	3,382.0	3,392.0	3,342.0	3,350.0	-27.0	-0.80	412,600	-
[2212]	25/09/09	3,380.0	3,390.0	3,354.0	3,377.0	-2.0	-0.06	357,800	-
[2212]	25/09/08	3,359.0	3,403.0	3,353.0	3,379.0	+6.0	+0.18	370,900	-
[2212]	25/09/05	3,350.0	3,375.0	3,333.0	3,373.0	+17.0	+0.51	584,000	-