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
[2222]	26/10/29	2,508	2,517	2,442	2,442	-42.5	-1.71	1,360,200	377,202,704,384
[2222]	26/10/28	2,505	2,520	2,470	2,485	-30.0	-1.19	632,300	383,766,102,016
[2222]	26/10/27	2,536	2,544	2,478	2,515	-22.0	-0.87	744,900	388,399,104,000
[2222]	26/10/26	2,534	2,578	2,521	2,537	-40.0	-1.55	743,000	391,796,621,312
[2222]	26/10/23	2,620	2,637	2,573	2,577	-8.5	-0.33	444,900	398,051,147,776
[2222]	26/10/22	2,610	2,619	2,576	2,586	-35.5	-1.35	385,300	399,441,068,032
[2222]	26/10/21	2,626	2,639	2,608	2,622	+2.0	+0.08	395,500	404,923,416,576
[2222]	26/10/20	2,670	2,690	2,599	2,620	-58.5	-2.18	482,500	404,691,779,584
[2222]	26/10/19	2,692	2,708	2,653	2,679	+3.5	+0.13	641,400	413,803,315,200
[2222]	26/10/16	2,679	2,723	2,659	2,676	-6.0	-0.22	549,500	413,262,807,040
[2222]	26/10/15	2,592	2,708	2,578	2,682	+107.5	+4.17	847,900	414,266,621,952
[2222]	26/10/14	2,566	2,601	2,533	2,575	+9.0	+0.35	499,200	397,665,075,200
[2222]	26/10/13	2,585	2,593	2,529	2,566	+1.0	+0.04	846,400	396,275,187,712
[2222]	26/10/09	2,526	2,580	2,508	2,565	+75.5	+3.03	1,029,600	396,197,953,536
[2222]	26/10/08	2,526	2,563	2,450	2,490	-36.0	-1.43	1,204,900	384,538,279,936
[2222]	26/10/07	2,421	2,541	2,416	2,526	+91.0	+3.74	969,300	390,097,862,656
[2222]	26/10/06	2,438	2,465	2,420	2,435	+12.0	+0.50	612,300	376,044,453,888
[2222]	26/10/05	2,395	2,437	2,392	2,423	+18.5	+0.77	866,300	374,268,461,056
[2222]	26/10/02	2,420	2,438	2,345	2,405	-58.0	-2.35	1,082,000	371,411,451,904
[2222]	26/10/01	2,385	2,473	2,381	2,463	+44.0	+1.82	1,218,800	380,368,584,704
[2222]	26/09/30	2,406	2,427	2,383	2,419	-7.5	-0.31	864,400	373,650,751,488
[2222]	26/09/29	2,490	2,511	2,414	2,427	-94.5	-3.75	737,000	374,886,203,392
[2222]	26/09/28	2,529	2,535	2,502	2,522	+8.0	+0.32	617,000	389,480,120,320
[2222]	26/09/25	2,618	2,641	2,511	2,514	-119.5	-4.54	1,402,400	388,321,869,824
[2222]	26/09/24	2,592	2,648	2,585	2,634	+37.5	+1.44	524,000	406,853,844,992
[2222]	26/09/18	2,584	2,597	2,545	2,597	+12.0	+0.46	555,900	401,062,592,512
[2222]	26/09/17	2,578	2,599	2,567	2,585	+57.0	+2.25	388,400	399,209,398,272
[2222]	26/09/16	2,545	2,562	2,495	2,528	+8.5	+0.34	382,500	390,483,935,232
[2222]	26/09/15	2,600	2,603	2,515	2,520	-52.5	-2.04	305,300	389,248,483,328
[2222]	26/09/14	2,546	2,575	2,541	2,573	+30.0	+1.18	680,900	397,356,204,032
[2222]	26/09/11	2,543	2,558	2,521	2,543	+3.5	+0.14	745,300	392,800,436,224
[2222]	26/09/10	2,468	2,540	2,438	2,540	+85.0	+3.46	858,700	392,259,928,064
[2222]	26/09/09	2,478	2,484	2,415	2,455	-7.0	-0.28	1,261,900	379,133,100,032
[2222]	26/09/08	2,499	2,500	2,432	2,462	-41.0	-1.64	1,800,000	380,214,149,120
[2222]	26/09/07	2,649	2,654	2,475	2,503	-144.5	-5.46	1,591,300	386,623,111,168
[2222]	26/09/04	2,621	2,655	2,582	2,648	+21.0	+0.80	691,000	408,938,676,224
[2222]	26/09/03	2,700	2,720	2,619	2,627	-77.5	-2.87	927,000	405,772,828,672
[2222]	26/09/02	2,730	2,750	2,690	2,705	-32.5	-1.19	314,700	417,818,574,848
[2222]	26/09/01	2,756	2,779	2,738	2,738	-38.5	-1.39	353,600	422,914,883,584
[2222]	26/08/31	2,739	2,787	2,739	2,777	+29.0	+1.06	319,300	428,860,538,880
[2222]	26/08/28	2,697	2,753	2,696	2,748	+43.0	+1.59	348,800	424,382,005,248
[2222]	26/08/27	2,703	2,727	2,690	2,705	-9.5	-0.35	448,100	417,818,574,848
[2222]	26/08/26	2,730	2,753	2,713	2,715	-10.0	-0.37	210,700	419,285,696,512
[2222]	26/08/25	2,713	2,743	2,690	2,725	+21.5	+0.80	281,000	420,907,253,760
[2222]	26/08/24	2,690	2,716	2,677	2,704	+24.0	+0.90	321,000	417,586,937,856
[2222]	26/08/21	2,711	2,729	2,661	2,680	-21.5	-0.80	388,800	413,957,750,784
[2222]	26/08/20	2,750	2,761	2,689	2,702	+1.5	+0.06	290,500	417,355,300,864
[2222]	26/08/19	2,732	2,768	2,694	2,701	+19.5	+0.73	491,700	417,200,865,280
[2222]	26/08/18	2,675	2,710	2,631	2,682	-22.0	-0.81	387,600	414,189,420,544
[2222]	26/08/17	2,725	2,735	2,664	2,704	-42.0	-1.53	596,900	417,586,937,856
[2222]	26/08/14	2,653	2,775	2,646	2,746	+59.0	+2.20	673,300	424,073,134,080
[2222]	26/08/13	2,664	2,692	2,630	2,687	+101.5	+3.92	550,700	415,038,799,872
[2222]	26/08/12	2,644	2,648	2,566	2,586	-55.5	-2.10	511,200	399,441,068,032
[2222]	26/08/10	2,612	2,661	2,590	2,642	+33.0	+1.26	399,700	408,012,095,488
[2222]	26/08/07	2,617	2,637	2,570	2,609	-21.0	-0.80	665,400	402,915,786,752
[2222]	26/08/06	2,550	2,644	2,550	2,630	+90.0	+3.54	591,300	406,158,901,248
[2222]	26/08/05	2,506	2,595	2,458	2,540	-16.0	-0.63	749,500	392,259,928,064
[2222]	26/08/04	2,600	2,656	2,505	2,556	+10.5	+0.41	848,000	394,808,066,048
[2222]	26/08/03	2,585	2,590	2,495	2,546	+3.5	+0.14	909,700	393,263,742,976
[2222]	26/07/31	2,508	2,587	2,486	2,543	+4.0	+0.16	550,300	392,723,234,816
[2222]	26/07/30	2,513	2,555	2,501	2,539	-20.0	-0.78	590,500	392,105,492,480
[2222]	26/07/29	2,564	2,597	2,532	2,559	+5.5	+0.22	784,500	395,271,372,800
[2222]	26/07/28	2,513	2,569	2,497	2,554	+41.0	+1.63	530,300	394,421,993,472
[2222]	26/07/27	2,455	2,522	2,447	2,513	+79.0	+3.25	495,600	388,090,232,832
[2222]	26/07/24	2,360	2,434	2,352	2,434	+1.0	+0.04	879,100	375,890,018,304
[2222]	26/07/23	2,422	2,464	2,404	2,433	-33.0	-1.34	666,900	375,735,582,720
[2222]	26/07/22	2,504	2,536	2,457	2,466	-88.0	-3.45	890,200	380,831,891,456
[2222]	26/07/21	2,585	2,617	2,535	2,554	-44.5	-1.71	625,600	394,421,993,472
[2222]	26/07/17	2,626.5	2,639.5	2,582.0	2,598.5	-31.5	-1.20	487,200	-
[2222]	26/07/16	2,595.0	2,643.0	2,590.5	2,630.0	+30.0	+1.15	356,200	-
[2222]	26/07/15	2,620.0	2,637.5	2,553.0	2,600.0	-23.5	-0.90	504,000	-
[2222]	26/07/14	2,640.0	2,661.5	2,614.5	2,623.5	-30.5	-1.15	593,700	-
[2222]	26/07/13	2,627.5	2,664.5	2,596.5	2,654.0	+45.5	+1.74	602,300	-
[2222]	26/07/10	2,577.5	2,626.5	2,562.0	2,608.5	+47.5	+1.85	642,700	-
[2222]	26/07/09	2,580.5	2,580.5	2,543.0	2,561.0	-25.0	-0.97	341,400	-
[2222]	26/07/08	2,567.0	2,603.5	2,546.5	2,586.0	+22.5	+0.88	467,300	-
[2222]	26/07/07	2,570.0	2,573.0	2,500.0	2,563.5	+1.0	+0.04	375,000	-
[2222]	26/07/06	2,545.0	2,580.0	2,531.0	2,562.5	+17.5	+0.69	299,900	-
[2222]	26/07/03	2,510.0	2,594.0	2,505.0	2,545.0	+53.5	+2.15	740,200	-
[2222]	26/07/02	2,510.0	2,555.0	2,488.5	2,491.5	+27.5	+1.12	551,100	-
[2222]	26/07/01	2,498.0	2,505.5	2,453.0	2,464.0	-25.0	-1.00	489,600	-
[2222]	26/06/30	2,490.0	2,529.0	2,464.5	2,489.0	+14.0	+0.57	608,000	-
[2222]	26/06/29	2,442.0	2,479.5	2,411.0	2,475.0	+53.5	+2.21	636,700	-
[2222]	26/06/26	2,444.0	2,448.5	2,400.0	2,421.5	-24.0	-0.98	531,100	-
[2222]	26/06/25	2,380.0	2,472.5	2,347.5	2,445.5	+104.0	+4.44	750,000	-
[2222]	26/06/24	2,297.0	2,378.0	2,292.5	2,341.5	+19.5	+0.84	677,100	-
[2222]	26/06/23	2,310.0	2,354.0	2,284.5	2,322.0	-13.5	-0.58	520,500	-
[2222]	26/06/22	2,324.0	2,372.0	2,290.0	2,335.5	+11.5	+0.49	554,100	-
[2222]	26/06/19	2,298.0	2,352.0	2,274.5	2,324.0	-9.5	-0.41	718,400	-
[2222]	26/06/18	2,320.0	2,355.0	2,290.0	2,333.5	+56.0	+2.46	783,400	-
[2222]	26/06/17	2,284.0	2,317.5	2,273.0	2,277.5	-6.5	-0.28	461,700	-
[2222]	26/06/16	2,350.5	2,354.5	2,249.0	2,284.0	-51.5	-2.21	513,500	-
[2222]	26/06/15	2,350.0	2,358.5	2,311.5	2,335.5	-7.0	-0.30	778,200	-
[2222]	26/06/12	2,437.0	2,439.5	2,330.0	2,342.5	-50.0	-2.09	989,300	-
[2222]	26/06/11	2,416.0	2,468.0	2,361.0	2,392.5	-3.5	-0.15	1,058,800	-
[2222]	26/06/10	2,350.0	2,454.0	2,320.5	2,396.0	+126.0	+5.55	1,428,800	-
[2222]	26/06/09	2,237.0	2,293.0	2,208.0	2,270.0	+83.0	+3.80	1,009,700	-
[2222]	26/06/08	2,201.0	2,235.0	2,150.5	2,187.0	+33.5	+1.56	1,003,900	-
[2222]	26/06/05	2,111.5	2,164.5	2,104.5	2,153.5	+19.5	+0.91	469,100	-
[2222]	26/06/04	2,125.0	2,169.0	2,112.0	2,134.0	+24.5	+1.16	657,200	-
[2222]	26/06/03	2,042.0	2,124.0	2,019.0	2,109.5	+65.5	+3.20	702,800	-
[2222]	26/06/02	2,073.5	2,076.0	2,025.0	2,044.0	-22.0	-1.06	625,400	-
[2222]	26/06/01	2,067.5	2,080.0	2,032.5	2,066.0	-19.0	-0.91	655,600	-
[2222]	26/05/29	2,057.5	2,099.5	2,040.0	2,085.0	+6.5	+0.31	553,500	-
[2222]	26/05/28	2,040.5	2,105.0	2,039.0	2,078.5	+42.0	+2.06	442,100	-
[2222]	26/05/27	2,010.0	2,043.5	2,000.0	2,036.5	+13.0	+0.64	343,300	-
[2222]	26/05/26	2,018.5	2,041.5	2,002.5	2,023.5	-15.5	-0.76	362,800	-
[2222]	26/05/25	2,037.0	2,091.5	2,013.0	2,039.0	+34.5	+1.72	431,800	-
[2222]	26/05/22	2,009	2,015	1,932	2,004	+4.5	+0.22	575,800	-
[2222]	26/05/21	2,047	2,079	2,000	2,000	-47.0	-2.30	396,800	-
[2222]	26/05/20	2,085	2,099	2,029	2,047	-37.0	-1.78	462,600	-
[2222]	26/05/19	2,087	2,118	2,076	2,084	+24.5	+1.19	737,400	-
[2222]	26/05/18	2,085	2,100	2,012	2,060	-61.0	-2.88	538,000	-
[2222]	26/05/15	2,115	2,190	2,100	2,121	+45.5	+2.19	1,061,600	-
[2222]	26/05/14	2,023	2,089	2,022	2,076	+93.5	+4.72	674,800	-
[2222]	26/05/13	1,980	2,022	1,965	1,983	-11.5	-0.58	546,700	-
[2222]	26/05/12	2,007	2,025	1,982	1,995	0	+0.00	478,500	-
[2222]	26/05/11	1,980	2,042	1,972	1,995	+24.0	+1.22	742,600	-
[2222]	26/05/08	1,986	2,019	1,971	1,971	-17.5	-0.88	527,600	-
[2222]	26/05/07	1,975	2,000	1,954	1,989	+17.0	+0.86	495,900	-
[2222]	26/05/01	2,010	2,024	1,972	1,972	-40.0	-1.99	396,500	-
[2222]	26/04/30	2,066	2,081	2,003	2,012	-66.5	-3.20	601,900	-
[2222]	26/04/28	2,057	2,096	2,048	2,079	+7.0	+0.34	605,100	-
[2222]	26/04/27	1,990.0	2,089.5	1,980.0	2,072.5	+64.0	+3.19	601,100	-
[2222]	26/04/24	2,025.5	2,029.5	1,975.5	2,008.5	-13.0	-0.64	409,900	-
[2222]	26/04/23	2,082.0	2,089.0	2,006.5	2,021.5	-63.0	-3.02	457,300	-
[2222]	26/04/22	2,115.0	2,149.5	2,074.0	2,084.5	+4.5	+0.22	751,900	-
[2222]	26/04/21	2,061.5	2,091.0	2,049.0	2,080.0	+48.5	+2.39	551,400	-
[2222]	26/04/20	2,000.0	2,037.0	1,996.0	2,031.5	+40.0	+2.01	462,600	-
[2222]	26/04/17	2,000.0	2,017.5	1,982.5	1,991.5	-12.5	-0.62	344,100	-
[2222]	26/04/16	2,020.0	2,038.5	2,004.0	2,004.0	-15.5	-0.77	361,900	-
[2222]	26/04/15	2,030.0	2,032.0	1,995.5	2,019.5	+1.0	+0.05	417,800	-
[2222]	26/04/14	2,038.0	2,073.0	2,009.5	2,018.5	-16.0	-0.79	697,500	-
[2222]	26/04/13	1,882.0	2,037.5	1,867.0	2,034.5	+192.5	+10.45	1,833,500	-
[2222]	26/04/10	1,845.0	1,852.5	1,833.5	1,842.0	-7.5	-0.41	323,000	-
[2222]	26/04/09	1,881.0	1,900.0	1,842.0	1,849.5	-40.5	-2.14	410,900	-
[2222]	26/04/08	1,871.5	1,903.5	1,871.5	1,890.0	+37.5	+2.02	385,600	-
[2222]	26/04/07	1,870.0	1,884.5	1,833.0	1,852.5	-20.5	-1.09	433,500	-
[2222]	26/04/06	1,908.0	1,918.0	1,861.0	1,873.0	-22.5	-1.19	357,500	-
[2222]	26/04/03	1,896.0	1,909.5	1,886.5	1,895.5	-9.5	-0.50	258,500	-
[2222]	26/04/02	1,900.0	1,936.0	1,889.5	1,905.0	+18.0	+0.95	449,300	-
[2222]	26/04/01	1,860.0	1,887.0	1,853.0	1,887.0	+56.5	+3.09	502,000	-
[2222]	26/03/31	1,859.5	1,866.5	1,821.5	1,830.5	-23.0	-1.24	478,600	-
[2222]	26/03/30	1,868.0	1,870.0	1,837.5	1,853.5	-111.5	-5.67	818,300	-
[2222]	26/03/27	1,989.5	1,999.0	1,962.0	1,965.0	-3.0	-0.15	1,118,400	-
[2222]	26/03/26	1,975.0	1,985.0	1,959.5	1,968.0	+9.0	+0.46	546,900	-
[2222]	26/03/25	1,960.0	1,971.0	1,956.0	1,959.0	+18.0	+0.93	492,600	-
[2222]	26/03/24	1,940.0	1,955.0	1,925.0	1,941.0	+31.5	+1.65	423,600	-
[2222]	26/03/23	1,928.5	1,951.5	1,900.5	1,909.5	-49.5	-2.53	657,900	-
[2222]	26/03/19	1,952.0	1,993.0	1,951.0	1,959.0	-51.5	-2.56	679,500	-
[2222]	26/03/18	1,947.5	2,010.5	1,940.5	2,010.5	+72.5	+3.74	665,400	-
[2222]	26/03/17	1,937.5	1,962.5	1,934.0	1,938.0	+20.0	+1.04	455,900	-
[2222]	26/03/16	1,946.0	1,948.5	1,900.0	1,918.0	-8.5	-0.44	545,700	-
[2222]	26/03/13	1,894.5	1,929.5	1,894.5	1,926.5	+19.0	+1.00	568,000	-
[2222]	26/03/12	1,897.5	1,912.0	1,870.0	1,907.5	-4.5	-0.24	658,000	-
[2222]	26/03/11	1,938.0	1,950.5	1,912.0	1,912.0	-0.5	-0.03	368,500	-
[2222]	26/03/10	1,939.0	1,939.0	1,907.5	1,912.5	-5.0	-0.26	452,000	-
[2222]	26/03/09	1,876.0	1,920.0	1,869.0	1,917.5	-12.0	-0.62	629,600	-
[2222]	26/03/06	1,870.0	1,929.5	1,865.5	1,929.5	+53.5	+2.85	603,000	-
[2222]	26/03/05	1,883.0	1,911.0	1,870.0	1,876.0	+24.5	+1.32	633,200	-
[2222]	26/03/04	1,821.0	1,860.5	1,813.5	1,851.5	-28.5	-1.52	634,500	-
[2222]	26/03/03	1,935.5	1,935.5	1,880.0	1,880.0	-63.0	-3.24	573,700	-
[2222]	26/03/02	1,947.5	1,990.5	1,933.0	1,943.0	-44.5	-2.24	556,500	-
[2222]	26/02/27	1,950.0	2,003.0	1,940.0	1,987.5	+44.5	+2.29	724,200	-
[2222]	26/02/26	1,947.0	1,972.0	1,933.5	1,943.0	+18.0	+0.94	619,900	-
[2222]	26/02/25	1,979.0	1,986.0	1,889.0	1,925.0	-61.5	-3.10	1,154,500	-
[2222]	26/02/24	1,980.0	2,015.0	1,973.0	1,986.5	+8.5	+0.43	461,100	-
[2222]	26/02/20	1,992.5	1,998.5	1,975.0	1,978.0	-30.0	-1.49	432,000	-
[2222]	26/02/19	1,988.0	2,023.5	1,975.0	2,008.0	+21.0	+1.06	563,400	-
[2222]	26/02/18	2,018.5	2,026.5	1,987.0	1,987.0	-26.0	-1.29	504,300	-
[2222]	26/02/17	2,010.5	2,020.0	1,994.0	2,013.0	+23.5	+1.18	376,700	-
[2222]	26/02/16	2,000.0	2,011.5	1,976.5	1,989.5	+10.5	+0.53	555,300	-
[2222]	26/02/13	2,070.0	2,074.0	1,971.0	1,979.0	-97.0	-4.67	780,700	-
[2222]	26/02/12	2,064.0	2,096.5	2,039.0	2,076.0	+2.0	+0.10	696,800	-
[2222]	26/02/10	2,013.0	2,075.0	2,000.5	2,074.0	+63.0	+3.13	925,400	-
[2222]	26/02/09	2,040.0	2,042.0	1,993.5	2,011.0	-9.0	-0.45	573,500	-
[2222]	26/02/06	1,989.0	2,020.0	1,976.5	2,020.0	-6.5	-0.32	774,900	-
[2222]	26/02/05	1,966.0	2,026.5	1,942.0	2,026.5	+100.5	+5.22	1,264,900	-
[2222]	26/02/04	1,958.0	1,960.5	1,891.0	1,926.0	+20.0	+1.05	1,162,500	-
[2222]	26/02/03	1,791.0	1,916.0	1,777.5	1,906.0	+101.0	+5.60	1,959,900	-
[2222]	26/02/02	1,799.0	1,824.5	1,778.5	1,805.0	+17.0	+0.95	1,126,300	-
[2222]	26/01/30	1,791.0	1,813.0	1,783.5	1,788.0	+1.0	+0.06	810,500	-
[2222]	26/01/29	1,788.0	1,808.0	1,784.0	1,787.0	-5.0	-0.28	776,400	-
[2222]	26/01/28	1,788.5	1,798.0	1,782.0	1,792.0	+1.5	+0.08	482,000	-
[2222]	26/01/27	1,810.5	1,819.0	1,790.5	1,790.5	-18.5	-1.02	497,600	-
[2222]	26/01/26	1,816.0	1,825.5	1,809.0	1,809.0	-10.0	-0.55	273,500	-
[2222]	26/01/23	1,821.5	1,843.0	1,819.0	1,819.0	-1.5	-0.08	223,800	-
[2222]	26/01/22	1,811.0	1,834.0	1,810.5	1,820.5	+9.5	+0.52	253,800	-
[2222]	26/01/21	1,830.5	1,838.0	1,801.0	1,811.0	-37.5	-2.03	372,800	-
[2222]	26/01/20	1,810.0	1,850.0	1,809.0	1,848.5	+40.5	+2.24	517,900	-
[2222]	26/01/19	1,820.0	1,842.0	1,808.0	1,808.0	-8.0	-0.44	650,300	-
[2222]	26/01/16	1,809.5	1,820.0	1,795.0	1,816.0	+21.0	+1.17	516,800	-
[2222]	26/01/15	1,793.0	1,814.5	1,790.0	1,795.0	+17.5	+0.98	791,600	-
[2222]	26/01/14	1,820.0	1,836.0	1,773.0	1,777.5	-78.5	-4.23	1,718,000	-
[2222]	26/01/13	1,854.0	1,863.0	1,837.0	1,856.0	+2.0	+0.11	602,300	-
[2222]	26/01/09	1,847.5	1,854.0	1,831.0	1,854.0	+33.0	+1.81	347,200	-
[2222]	26/01/08	1,837.0	1,843.5	1,817.5	1,821.0	-20.0	-1.09	465,900	-
[2222]	26/01/07	1,849.5	1,871.0	1,840.5	1,841.0	+1.0	+0.05	384,000	-
[2222]	26/01/06	1,815.0	1,850.5	1,814.0	1,840.0	+30.0	+1.66	441,500	-
[2222]	26/01/05	1,826.5	1,838.5	1,798.0	1,810.0	-23.0	-1.25	650,500	-
[2222]	25/12/30	1,841.0	1,861.0	1,830.0	1,833.0	-8.0	-0.43	420,500	-
[2222]	25/12/29	1,844.0	1,845.5	1,833.5	1,841.0	-4.0	-0.22	349,200	-
[2222]	25/12/26	1,858.5	1,867.5	1,835.5	1,845.0	-17.0	-0.91	356,000	-
[2222]	25/12/25	1,885.0	1,885.0	1,855.5	1,862.0	-23.0	-1.22	321,300	-
[2222]	25/12/24	1,846.0	1,889.0	1,840.5	1,885.0	+57.0	+3.12	632,600	-
[2222]	25/12/23	1,815.5	1,848.5	1,815.5	1,828.0	+3.0	+0.16	486,700	-
[2222]	25/12/22	1,820.0	1,829.5	1,806.0	1,825.0	+11.0	+0.61	509,600	-
[2222]	25/12/19	1,830.0	1,834.0	1,807.0	1,814.0	-10.0	-0.55	645,500	-
[2222]	25/12/18	1,820.0	1,844.0	1,813.5	1,824.0	+21.0	+1.16	341,500	-
[2222]	25/12/17	1,815.0	1,821.0	1,786.0	1,803.0	-13.0	-0.72	302,200	-
[2222]	25/12/16	1,831.0	1,835.0	1,812.0	1,816.0	-16.0	-0.87	280,100	-
[2222]	25/12/15	1,827.0	1,842.0	1,823.0	1,832.0	+13.0	+0.71	351,500	-
[2222]	25/12/12	1,793.5	1,820.5	1,793.5	1,819.0	+33.0	+1.85	445,200	-
[2222]	25/12/11	1,785.5	1,800.0	1,772.0	1,786.0	-15.0	-0.83	560,800	-
[2222]	25/12/10	1,787.0	1,806.5	1,785.5	1,801.0	+1.0	+0.06	491,700	-
[2222]	25/12/09	1,819.0	1,820.0	1,799.0	1,800.0	+6.0	+0.33	401,500	-
[2222]	25/12/08	1,798.5	1,805.0	1,779.5	1,794.0	-6.5	-0.36	414,600	-
[2222]	25/12/05	1,794.0	1,817.0	1,789.0	1,800.5	-1.0	-0.06	453,000	-
[2222]	25/12/04	1,773.0	1,804.5	1,770.0	1,801.5	+31.5	+1.78	634,600	-
[2222]	25/12/03	1,780.0	1,788.0	1,765.5	1,770.0	-11.0	-0.62	491,600	-
[2222]	25/12/02	1,824.0	1,826.0	1,781.0	1,781.0	-59.0	-3.21	586,400	-
[2222]	25/12/01	1,850.0	1,867.5	1,825.0	1,840.0	-1.5	-0.08	707,500	-
[2222]	25/11/28	1,839.5	1,850.5	1,818.5	1,841.5	+35.0	+1.94	588,000	-
[2222]	25/11/27	1,810.5	1,831.0	1,800.0	1,806.5	-12.0	-0.66	579,500	-
[2222]	25/11/26	1,765.0	1,819.0	1,760.0	1,818.5	+61.5	+3.50	776,300	-
[2222]	25/11/25	1,775.0	1,775.5	1,746.5	1,757.0	-18.0	-1.01	542,700	-
[2222]	25/11/21	1,732.0	1,778.0	1,732.0	1,775.0	+55.5	+3.23	734,100	-
[2222]	25/11/20	1,730.5	1,745.0	1,718.5	1,719.5	-8.0	-0.46	757,300	-
[2222]	25/11/19	1,774.0	1,774.0	1,724.5	1,727.5	-48.5	-2.73	1,102,000	-
[2222]	25/11/18	1,780.0	1,808.5	1,776.0	1,776.0	-16.5	-0.92	1,060,100	-
[2222]	25/11/17	1,879.0	1,879.0	1,766.0	1,792.5	-146.0	-7.53	2,130,000	-
[2222]	25/11/14	1,938.5	1,973.0	1,930.5	1,938.5	-18.5	-0.95	431,700	-
[2222]	25/11/13	1,947.0	1,957.5	1,933.0	1,957.0	+35.5	+1.85	414,300	-
[2222]	25/11/12	1,980.0	2,001.0	1,913.5	1,921.5	-65.0	-3.27	787,600	-
[2222]	25/11/11	2,000.0	2,004.5	1,966.0	1,986.5	-11.5	-0.58	594,700	-
[2222]	25/11/10	2,010.0	2,019.0	1,986.5	1,998.0	+1.0	+0.05	855,800	-
[2222]	25/11/07	1,937.0	1,997.0	1,914.0	1,997.0	+39.0	+1.99	1,277,200	-
[2222]	25/11/06	1,891.5	1,967.0	1,890.0	1,958.0	+57.0	+3.00	1,400,600	-
[2222]	25/11/05	1,925.0	1,960.0	1,864.0	1,901.0	+43.0	+2.31	2,243,900	-
[2222]	25/11/04	1,849.0	1,865.0	1,833.0	1,858.0	+9.5	+0.51	975,700	-
[2222]	25/10/31	1,832.5	1,856.0	1,825.5	1,848.5	+28.0	+1.54	561,700	-
[2222]	25/10/30	1,805.0	1,824.5	1,803.5	1,820.5	+6.5	+0.36	1,501,800	-
[2222]	25/10/29	1,830.0	1,839.5	1,808.0	1,814.0	-28.5	-1.55	557,700	-
[2222]	25/10/28	1,850.0	1,857.0	1,825.5	1,842.5	-14.5	-0.78	541,300	-
[2222]	25/10/27	1,868.0	1,878.0	1,854.5	1,857.0	-8.5	-0.46	469,000	-
[2222]	25/10/24	1,860.0	1,868.0	1,844.5	1,865.5	-4.0	-0.21	470,900	-
[2222]	25/10/23	1,862.0	1,882.5	1,855.0	1,869.5	+8.0	+0.43	629,000	-
[2222]	25/10/22	1,845.0	1,863.0	1,844.0	1,861.5	+7.5	+0.40	567,000	-
[2222]	25/10/21	1,869.0	1,871.0	1,845.5	1,854.0	-24.5	-1.30	484,700	-
[2222]	25/10/20	1,887.0	1,890.0	1,868.0	1,878.5	+17.5	+0.94	589,900	-
[2222]	25/10/17	1,836.5	1,864.0	1,836.5	1,861.0	+36.0	+1.97	540,800	-
[2222]	25/10/16	1,860.0	1,865.5	1,817.0	1,825.0	-25.5	-1.38	524,900	-
[2222]	25/10/15	1,835.0	1,865.0	1,834.5	1,850.5	+22.0	+1.20	734,900	-
[2222]	25/10/14	1,801.0	1,833.5	1,798.5	1,828.5	+8.5	+0.47	843,000	-
[2222]	25/10/10	1,805.0	1,826.0	1,793.0	1,820.0	+14.5	+0.80	959,300	-
[2222]	25/10/09	1,819.0	1,831.5	1,802.0	1,805.5	-12.5	-0.69	758,300	-
[2222]	25/10/08	1,822.0	1,828.5	1,812.0	1,818.0	+7.0	+0.39	565,400	-
[2222]	25/10/07	1,862.5	1,865.0	1,811.0	1,811.0	-41.0	-2.21	652,500	-
[2222]	25/10/06	1,826.0	1,867.0	1,798.0	1,852.0	+45.0	+2.49	1,167,900	-
[2222]	25/10/03	1,820.0	1,844.0	1,807.0	1,807.0	-11.0	-0.61	546,400	-
[2222]	25/10/02	1,832.0	1,849.5	1,802.0	1,818.0	-14.0	-0.76	731,300	-
[2222]	25/10/01	1,820.0	1,840.5	1,801.0	1,832.0	+17.0	+0.94	978,600	-
[2222]	25/09/30	1,837.0	1,841.5	1,815.0	1,815.0	-22.0	-1.20	704,000	-
[2222]	25/09/29	1,885.0	1,890.0	1,837.0	1,837.0	-45.5	-2.42	966,500	-
[2222]	25/09/26	1,880.0	1,882.5	1,870.5	1,882.5	+0.5	+0.03	649,700	-
[2222]	25/09/25	1,899.0	1,902.0	1,882.0	1,882.0	-8.0	-0.42	847,300	-
[2222]	25/09/24	1,872.5	1,892.5	1,860.5	1,890.0	+1.5	+0.08	1,246,400	-
[2222]	25/09/22	1,840.0	1,893.0	1,835.0	1,888.5	+75.5	+4.16	1,022,300	-
[2222]	25/09/19	1,844.5	1,846.0	1,812.5	1,813.0	-29.0	-1.57	860,600	-
[2222]	25/09/18	1,830.0	1,845.0	1,826.0	1,842.0	+16.5	+0.90	425,100	-
[2222]	25/09/17	1,838.5	1,843.5	1,825.0	1,825.5	-19.5	-1.06	414,200	-
[2222]	25/09/16	1,829.0	1,851.5	1,821.0	1,845.0	+36.0	+1.99	485,800	-
[2222]	25/09/12	1,820.0	1,835.0	1,809.0	1,809.0	-12.0	-0.66	500,300	-
[2222]	25/09/11	1,824.0	1,824.0	1,809.0	1,821.0	-12.0	-0.65	417,700	-
[2222]	25/09/10	1,833.0	1,837.5	1,815.0	1,833.0	+11.0	+0.60	394,400	-
[2222]	25/09/09	1,860.0	1,868.0	1,821.0	1,822.0	-23.5	-1.27	549,300	-
[2222]	25/09/08	1,854.0	1,863.0	1,835.5	1,845.5	+20.5	+1.12	604,300	-
[2222]	25/09/05	1,812.0	1,825.0	1,805.5	1,825.0	+5.0	+0.27	488,800	-