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
[2229]	26/10/29	3,017	3,029	2,996	3,016	-11.0	-0.36	1,230,000	366,708,981,760
[2229]	26/10/28	3,088	3,096	3,018	3,027	-89.0	-2.86	343,500	368,046,440,448
[2229]	26/10/27	3,168	3,172	3,110	3,116	-70.0	-2.20	232,800	378,867,744,768
[2229]	26/10/26	3,199	3,205	3,168	3,186	+10.0	+0.31	267,500	387,378,905,088
[2229]	26/10/23	3,200	3,257	3,166	3,176	+21.0	+0.67	290,800	386,163,015,680
[2229]	26/10/22	3,116	3,157	3,109	3,155	+24.0	+0.77	266,900	383,609,700,352
[2229]	26/10/21	3,144	3,150	3,100	3,131	-7.0	-0.22	453,200	380,691,578,880
[2229]	26/10/20	3,103	3,149	3,100	3,138	+28.0	+0.90	234,700	381,542,694,912
[2229]	26/10/19	3,118	3,126	3,100	3,110	+12.0	+0.39	223,100	378,138,230,784
[2229]	26/10/16	3,127	3,144	3,098	3,098	-41.0	-1.31	311,800	376,679,170,048
[2229]	26/10/15	3,110	3,151	3,106	3,139	+50.0	+1.62	333,900	381,664,264,192
[2229]	26/10/14	3,094	3,100	3,064	3,089	-17.0	-0.55	226,200	375,584,882,688
[2229]	26/10/13	3,075	3,106	3,065	3,106	+37.0	+1.21	259,400	377,651,888,128
[2229]	26/10/09	3,050	3,084	3,044	3,069	+29.0	+0.95	234,600	373,153,136,640
[2229]	26/10/08	3,040	3,040	3,003	3,040	+3.0	+0.10	250,400	369,627,070,464
[2229]	26/10/07	3,015	3,037	3,013	3,037	+13.0	+0.43	198,100	369,262,329,856
[2229]	26/10/06	3,018	3,027	2,995	3,024	+8.0	+0.27	185,700	367,681,667,072
[2229]	26/10/05	2,995	3,016	2,975	3,016	+14.0	+0.47	246,100	366,708,981,760
[2229]	26/10/02	2,998	3,019	2,982	3,002	-1.0	-0.03	356,100	365,006,749,696
[2229]	26/10/01	2,985	3,018	2,970	3,003	-3.0	-0.10	372,800	365,128,318,976
[2229]	26/09/30	2,980	3,012	2,953	3,006	+20.0	+0.67	360,000	365,493,092,352
[2229]	26/09/29	3,018	3,021	2,979	2,986	-49.5	-1.63	429,200	363,122,130,944
[2229]	26/09/28	3,050	3,066	3,035	3,036	-23.0	-0.75	310,100	369,140,727,808
[2229]	26/09/25	3,045	3,067	3,033	3,059	+22.0	+0.72	287,000	371,937,247,232
[2229]	26/09/24	3,030	3,046	3,022	3,037	+10.0	+0.33	226,000	369,262,329,856
[2229]	26/09/18	3,052	3,057	3,027	3,027	-49.0	-1.59	258,700	368,046,440,448
[2229]	26/09/17	3,035	3,076	3,034	3,076	+46.0	+1.52	190,400	374,004,252,672
[2229]	26/09/16	3,034	3,053	3,024	3,030	0	+0.00	195,100	368,411,213,824
[2229]	26/09/15	3,065	3,071	3,024	3,030	-1.0	-0.03	240,300	368,411,213,824
[2229]	26/09/14	3,040	3,065	3,030	3,031	+22.0	+0.73	234,100	368,532,783,104
[2229]	26/09/11	3,030	3,038	3,004	3,009	-15.0	-0.50	332,100	365,857,865,728
[2229]	26/09/10	3,016	3,031	2,999	3,024	+4.0	+0.13	253,600	367,681,667,072
[2229]	26/09/09	3,048	3,054	3,017	3,020	-39.0	-1.27	291,900	367,195,324,416
[2229]	26/09/08	3,000	3,065	2,995	3,059	+57.0	+1.90	316,700	371,937,247,232
[2229]	26/09/07	3,030	3,036	2,997	3,002	-41.0	-1.35	337,800	365,006,749,696
[2229]	26/09/04	3,063	3,069	3,033	3,043	-27.0	-0.88	250,700	369,991,843,840
[2229]	26/09/03	3,106	3,114	3,070	3,070	-24.0	-0.78	252,500	373,274,705,920
[2229]	26/09/02	3,100	3,125	3,087	3,094	0	+0.00	256,300	376,192,827,392
[2229]	26/09/01	3,092	3,124	3,083	3,094	-3.0	-0.10	245,200	376,192,827,392
[2229]	26/08/31	3,100	3,124	3,090	3,097	+30.0	+0.98	260,400	376,557,600,768
[2229]	26/08/28	3,031	3,070	3,031	3,067	+7.0	+0.23	181,400	372,909,965,312
[2229]	26/08/27	3,072	3,098	3,058	3,060	-22.0	-0.71	123,100	372,058,849,280
[2229]	26/08/26	3,097	3,100	3,078	3,082	-8.0	-0.26	164,100	374,733,766,656
[2229]	26/08/25	3,119	3,126	3,090	3,090	+7.0	+0.23	186,500	375,706,484,736
[2229]	26/08/24	3,071	3,104	3,061	3,083	+13.0	+0.42	162,600	374,855,368,704
[2229]	26/08/21	3,072	3,097	3,054	3,070	+6.0	+0.20	221,800	373,274,705,920
[2229]	26/08/20	3,072	3,099	3,043	3,064	+27.0	+0.89	202,900	372,545,191,936
[2229]	26/08/19	3,032	3,053	3,012	3,037	+26.0	+0.86	348,100	369,262,329,856
[2229]	26/08/18	3,000	3,021	2,985	3,011	+5.0	+0.17	257,400	366,101,037,056
[2229]	26/08/17	3,045	3,045	3,006	3,006	-39.0	-1.28	175,700	365,493,092,352
[2229]	26/08/14	3,023	3,052	3,006	3,045	+4.0	+0.13	276,000	370,235,015,168
[2229]	26/08/13	3,016	3,057	3,016	3,041	+7.0	+0.23	276,900	369,748,672,512
[2229]	26/08/12	3,062	3,069	3,008	3,034	+13.0	+0.43	270,800	368,897,556,480
[2229]	26/08/10	2,986	3,025	2,967	3,021	+35.0	+1.17	240,400	367,316,926,464
[2229]	26/08/07	2,927	3,006	2,920	2,986	+58.0	+1.98	602,200	363,061,346,304
[2229]	26/08/06	2,868	2,929	2,852	2,928	+93.0	+3.28	451,100	356,009,246,720
[2229]	26/08/05	2,854	2,886	2,826	2,835	-22.0	-0.77	370,800	344,701,566,976
[2229]	26/08/04	2,900	2,909	2,846	2,857	-46.0	-1.58	431,800	347,376,517,120
[2229]	26/08/03	2,899	2,913	2,847	2,903	-0.5	-0.02	619,700	353,030,340,608
[2229]	26/07/31	2,945	3,035	2,895	2,904	-215.0	-6.89	861,500	353,091,125,248
[2229]	26/07/30	3,195	3,195	3,035	3,119	-76.0	-2.38	657,800	379,232,518,144
[2229]	26/07/29	3,097	3,209	3,078	3,195	+134.0	+4.38	564,300	388,473,192,448
[2229]	26/07/28	3,029	3,064	3,023	3,061	+63.0	+2.10	327,300	372,180,418,560
[2229]	26/07/27	2,958	3,000	2,950	2,998	+58.0	+1.97	203,900	364,520,407,040
[2229]	26/07/24	2,908	2,945	2,897	2,940	+14.5	+0.50	286,900	357,529,092,096
[2229]	26/07/23	2,929	2,945	2,912	2,926	-21.5	-0.73	213,600	355,826,860,032
[2229]	26/07/22	2,958	2,958	2,908	2,948	-32.0	-1.07	297,100	358,440,992,768
[2229]	26/07/21	3,049	3,049	2,958	2,980	-23.0	-0.77	317,600	362,331,799,552
[2229]	26/07/17	2,991.0	3,026.0	2,985.5	3,003.0	+43.0	+1.45	325,600	-
[2229]	26/07/16	2,976.5	2,993.5	2,955.0	2,960.0	-16.5	-0.55	224,000	-
[2229]	26/07/15	3,015.0	3,015.0	2,970.5	2,976.5	-21.5	-0.72	241,000	-
[2229]	26/07/14	3,017.0	3,039.0	2,983.0	2,998.0	+7.5	+0.25	233,000	-
[2229]	26/07/13	2,970.0	2,998.0	2,959.0	2,990.5	+31.5	+1.06	210,800	-
[2229]	26/07/10	2,987.5	2,999.5	2,952.5	2,959.0	-61.0	-2.02	341,600	-
[2229]	26/07/09	3,061.0	3,065.0	3,007.0	3,020.0	-59.0	-1.92	288,200	-
[2229]	26/07/08	3,060.0	3,098.0	3,048.0	3,079.0	+26.0	+0.85	275,600	-
[2229]	26/07/07	3,029.0	3,059.0	3,018.0	3,053.0	+18.0	+0.59	270,800	-
[2229]	26/07/06	2,974.0	3,040.0	2,971.5	3,035.0	+62.5	+2.10	288,900	-
[2229]	26/07/03	3,009.0	3,039.0	2,971.0	2,972.5	-9.5	-0.32	398,000	-
[2229]	26/07/02	2,923.0	2,993.5	2,890.5	2,982.0	+96.0	+3.33	413,100	-
[2229]	26/07/01	2,940.0	2,955.5	2,883.5	2,886.0	-68.0	-2.30	350,700	-
[2229]	26/06/30	2,971.5	2,988.0	2,944.5	2,954.0	-7.5	-0.25	500,200	-
[2229]	26/06/29	2,900.0	2,981.5	2,895.0	2,961.5	+64.0	+2.21	484,900	-
[2229]	26/06/26	2,884.5	2,904.5	2,866.0	2,897.5	+34.5	+1.21	344,700	-
[2229]	26/06/25	2,858.0	2,895.0	2,840.0	2,863.0	+19.0	+0.67	376,600	-
[2229]	26/06/24	2,820.0	2,867.5	2,796.0	2,844.0	+20.5	+0.73	412,000	-
[2229]	26/06/23	2,778.5	2,825.5	2,771.5	2,823.5	+52.5	+1.89	516,400	-
[2229]	26/06/22	2,789.5	2,797.5	2,768.0	2,771.0	-26.5	-0.95	322,800	-
[2229]	26/06/19	2,775.0	2,799.0	2,756.5	2,797.5	+9.0	+0.32	801,800	-
[2229]	26/06/18	2,770.0	2,796.5	2,756.0	2,788.5	+3.5	+0.13	461,900	-
[2229]	26/06/17	2,820.0	2,832.5	2,770.0	2,785.0	-23.5	-0.84	447,200	-
[2229]	26/06/16	2,810.0	2,818.5	2,784.0	2,808.5	-1.5	-0.05	414,700	-
[2229]	26/06/15	2,864.5	2,864.5	2,810.0	2,810.0	-36.5	-1.28	335,400	-
[2229]	26/06/12	2,854.0	2,876.0	2,840.0	2,846.5	-30.5	-1.06	458,400	-
[2229]	26/06/11	2,880.0	2,891.5	2,853.5	2,877.0	+23.0	+0.81	327,400	-
[2229]	26/06/10	2,853.0	2,876.5	2,840.5	2,854.0	+21.5	+0.76	466,100	-
[2229]	26/06/09	2,850.5	2,853.0	2,814.0	2,832.5	-20.5	-0.72	445,900	-
[2229]	26/06/08	2,825.5	2,867.5	2,825.5	2,853.0	+28.5	+1.01	524,100	-
[2229]	26/06/05	2,833.0	2,852.0	2,815.5	2,824.5	-8.5	-0.30	333,900	-
[2229]	26/06/04	2,876.5	2,879.0	2,833.0	2,833.0	-46.0	-1.60	238,900	-
[2229]	26/06/03	2,850.0	2,884.0	2,836.0	2,879.0	+11.0	+0.38	284,700	-
[2229]	26/06/02	2,846.5	2,902.5	2,836.5	2,868.0	-2.5	-0.09	561,400	-
[2229]	26/06/01	2,893.0	2,894.5	2,848.0	2,870.5	-33.5	-1.15	653,400	-
[2229]	26/05/29	2,888.0	2,918.0	2,878.0	2,904.0	+2.5	+0.09	652,100	-
[2229]	26/05/28	2,919.5	2,934.5	2,890.5	2,901.5	+11.5	+0.40	406,900	-
[2229]	26/05/27	2,878.0	2,902.0	2,862.0	2,890.0	0.0	0.00	515,200	-
[2229]	26/05/26	2,904.5	2,913.0	2,884.5	2,890.0	-12.5	-0.43	514,400	-
[2229]	26/05/25	2,962.0	2,962.0	2,880.5	2,902.5	-70.5	-2.37	835,800	-
[2229]	26/05/22	2,955	2,973	2,910	2,973	+6.0	+0.20	501,600	-
[2229]	26/05/21	2,999	3,007	2,965	2,967	-33.0	-1.10	558,800	-
[2229]	26/05/20	3,000	3,003	2,977	3,000	0	+0.00	477,200	-
[2229]	26/05/19	2,940	3,017	2,935	3,000	+70.0	+2.39	835,600	-
[2229]	26/05/18	2,912	2,935	2,903	2,930	+26.0	+0.90	683,800	-
[2229]	26/05/15	2,910	2,951	2,881	2,904	+4.5	+0.16	702,000	-
[2229]	26/05/14	2,886	2,927	2,844	2,900	+36.5	+1.27	883,200	-
[2229]	26/05/13	2,865	2,903	2,852	2,864	+20.5	+0.72	478,000	-
[2229]	26/05/12	2,910	2,918	2,836	2,844	-48.5	-1.68	634,100	-
[2229]	26/05/11	2,888	2,908	2,872	2,893	-10.5	-0.36	700,400	-
[2229]	26/05/08	2,932	2,948	2,897	2,904	-35.5	-1.21	482,300	-
[2229]	26/05/07	2,957	2,979	2,932	2,940	-14.0	-0.47	502,400	-
[2229]	26/05/01	2,950	2,969	2,930	2,954	-12.0	-0.40	358,300	-
[2229]	26/04/30	3,015	3,030	2,959	2,966	-68.0	-2.24	473,100	-
[2229]	26/04/28	3,055	3,077	3,021	3,034	-8.0	-0.26	425,600	-
[2229]	26/04/27	2,994.0	3,051.0	2,990.0	3,042.0	+27.0	+0.90	501,800	-
[2229]	26/04/24	3,000.0	3,025.0	2,995.0	3,015.0	+20.0	+0.67	291,100	-
[2229]	26/04/23	2,970.0	2,997.5	2,961.5	2,995.0	+5.0	+0.17	387,400	-
[2229]	26/04/22	3,018.0	3,025.0	2,984.5	2,990.0	-29.0	-0.96	324,400	-
[2229]	26/04/21	3,045.0	3,055.0	3,005.0	3,019.0	-25.0	-0.82	315,100	-
[2229]	26/04/20	3,039.0	3,050.0	3,018.0	3,044.0	+9.0	+0.30	221,300	-
[2229]	26/04/17	3,042.0	3,055.0	3,032.0	3,035.0	-14.0	-0.46	266,100	-
[2229]	26/04/16	3,069.0	3,074.0	3,041.0	3,049.0	-21.0	-0.68	343,100	-
[2229]	26/04/15	3,062.0	3,080.0	3,054.0	3,070.0	+19.0	+0.62	266,600	-
[2229]	26/04/14	3,069.0	3,096.0	3,036.0	3,051.0	-21.0	-0.68	313,700	-
[2229]	26/04/13	3,084.0	3,106.0	3,067.0	3,072.0	-28.0	-0.90	304,600	-
[2229]	26/04/10	3,127.0	3,147.0	3,086.0	3,100.0	-37.0	-1.18	404,500	-
[2229]	26/04/09	3,149.0	3,180.0	3,136.0	3,137.0	-9.0	-0.29	289,300	-
[2229]	26/04/08	3,169.0	3,170.0	3,146.0	3,146.0	-5.0	-0.16	367,200	-
[2229]	26/04/07	3,155.0	3,170.0	3,139.0	3,151.0	+9.0	+0.29	290,700	-
[2229]	26/04/06	3,145.0	3,153.0	3,125.0	3,142.0	+5.0	+0.16	323,000	-
[2229]	26/04/03	3,100.0	3,137.0	3,094.0	3,137.0	+21.0	+0.67	267,100	-
[2229]	26/04/02	3,099.0	3,140.0	3,098.0	3,116.0	+13.0	+0.42	353,900	-
[2229]	26/04/01	3,075.0	3,104.0	3,072.0	3,103.0	+26.0	+0.84	390,000	-
[2229]	26/03/31	3,059.0	3,105.0	3,043.0	3,077.0	-8.0	-0.26	570,800	-
[2229]	26/03/30	3,035.0	3,085.0	3,023.0	3,085.0	-16.0	-0.52	883,100	-
[2229]	26/03/27	3,120.0	3,123.0	3,080.0	3,101.0	+12.0	+0.39	769,400	-
[2229]	26/03/26	3,065.0	3,092.0	3,050.0	3,089.0	+25.0	+0.82	633,300	-
[2229]	26/03/25	3,074.0	3,079.0	3,057.0	3,064.0	+30.0	+0.99	593,600	-
[2229]	26/03/24	3,014.0	3,057.0	3,012.0	3,034.0	+26.0	+0.86	630,700	-
[2229]	26/03/23	3,068.0	3,068.0	3,001.0	3,008.0	-60.0	-1.96	706,200	-
[2229]	26/03/19	3,099.0	3,117.0	3,068.0	3,068.0	-47.0	-1.51	859,100	-
[2229]	26/03/18	3,072.0	3,115.0	3,070.0	3,115.0	+40.0	+1.30	287,800	-
[2229]	26/03/17	3,075.0	3,095.0	3,073.0	3,075.0	0.0	0.00	262,800	-
[2229]	26/03/16	3,072.0	3,098.0	3,064.0	3,075.0	+6.0	+0.20	264,800	-
[2229]	26/03/13	3,099.0	3,100.0	3,068.0	3,069.0	-1.0	-0.03	469,300	-
[2229]	26/03/12	3,101.0	3,109.0	3,050.0	3,070.0	-59.0	-1.89	741,600	-
[2229]	26/03/11	3,164.0	3,166.0	3,125.0	3,129.0	-16.0	-0.51	455,900	-
[2229]	26/03/10	3,194.0	3,194.0	3,133.0	3,145.0	-23.0	-0.73	543,200	-
[2229]	26/03/09	3,161.0	3,193.0	3,123.0	3,168.0	-3.0	-0.09	649,900	-
[2229]	26/03/06	3,126.0	3,177.0	3,100.0	3,171.0	+45.0	+1.44	663,700	-
[2229]	26/03/05	3,121.0	3,169.0	3,121.0	3,126.0	+8.0	+0.26	999,900	-
[2229]	26/03/04	3,060.0	3,118.0	3,040.0	3,118.0	+32.0	+1.04	686,000	-
[2229]	26/03/03	3,069.0	3,095.0	3,029.0	3,086.0	-3.0	-0.10	551,900	-
[2229]	26/03/02	3,088.0	3,116.0	3,058.0	3,089.0	0.0	0.00	426,100	-
[2229]	26/02/27	3,065.0	3,097.0	3,050.0	3,089.0	+31.0	+1.01	424,300	-
[2229]	26/02/26	3,061.0	3,080.0	3,054.0	3,058.0	-2.0	-0.07	329,000	-
[2229]	26/02/25	3,050.0	3,060.0	3,032.0	3,060.0	-1.0	-0.03	379,300	-
[2229]	26/02/24	3,040.0	3,066.0	3,028.0	3,061.0	+33.0	+1.09	347,800	-
[2229]	26/02/20	3,018.0	3,043.0	3,008.0	3,028.0	-15.0	-0.49	332,100	-
[2229]	26/02/19	3,038.0	3,056.0	3,010.0	3,043.0	-7.0	-0.23	355,200	-
[2229]	26/02/18	3,058.0	3,064.0	3,040.0	3,050.0	-8.0	-0.26	301,800	-
[2229]	26/02/17	3,060.0	3,078.0	3,050.0	3,058.0	-12.0	-0.39	327,000	-
[2229]	26/02/16	3,080.0	3,102.0	3,062.0	3,070.0	-5.0	-0.16	332,000	-
[2229]	26/02/13	3,100.0	3,108.0	3,055.0	3,075.0	-3.0	-0.10	305,700	-
[2229]	26/02/12	3,082.0	3,103.0	3,075.0	3,078.0	+1.0	+0.03	427,300	-
[2229]	26/02/10	3,053.0	3,080.0	3,042.0	3,077.0	+3.0	+0.10	291,700	-
[2229]	26/02/09	3,040.0	3,081.0	3,029.0	3,074.0	+54.0	+1.79	689,300	-
[2229]	26/02/06	3,039.0	3,059.0	3,018.0	3,020.0	-10.0	-0.33	410,600	-
[2229]	26/02/05	3,050.0	3,054.0	3,008.0	3,030.0	+53.5	+1.80	665,800	-
[2229]	26/02/04	2,996.0	3,005.0	2,963.0	2,976.5	-24.5	-0.82	834,300	-
[2229]	26/02/03	3,042.0	3,067.0	2,986.5	3,001.0	-46.0	-1.51	814,500	-
[2229]	26/02/02	3,057.0	3,073.0	2,955.0	3,047.0	+31.0	+1.03	892,700	-
[2229]	26/01/30	3,014.0	3,034.0	3,001.0	3,016.0	+13.0	+0.43	401,200	-
[2229]	26/01/29	3,000.0	3,027.0	2,988.5	3,003.0	-28.0	-0.92	451,400	-
[2229]	26/01/28	3,050.0	3,073.0	3,021.0	3,031.0	-39.0	-1.27	353,100	-
[2229]	26/01/27	3,067.0	3,075.0	3,054.0	3,070.0	+3.0	+0.10	296,300	-
[2229]	26/01/26	3,055.0	3,092.0	3,050.0	3,067.0	+17.0	+0.56	343,100	-
[2229]	26/01/23	3,053.0	3,073.0	3,035.0	3,050.0	+3.0	+0.10	316,100	-
[2229]	26/01/22	3,037.0	3,074.0	3,030.0	3,047.0	-44.0	-1.42	600,600	-
[2229]	26/01/21	3,130.0	3,139.0	3,077.0	3,091.0	-38.0	-1.21	269,000	-
[2229]	26/01/20	3,109.0	3,154.0	3,098.0	3,129.0	+33.0	+1.07	466,600	-
[2229]	26/01/19	3,053.0	3,128.0	3,052.0	3,096.0	+73.0	+2.41	478,000	-
[2229]	26/01/16	3,010.0	3,042.0	3,009.0	3,023.0	0.0	0.00	275,700	-
[2229]	26/01/15	3,036.0	3,057.0	3,003.0	3,023.0	-11.0	-0.36	257,300	-
[2229]	26/01/14	2,985.0	3,034.0	2,975.0	3,034.0	+49.0	+1.64	270,100	-
[2229]	26/01/13	2,999.0	3,026.0	2,982.5	2,985.0	+5.0	+0.17	291,200	-
[2229]	26/01/09	2,950.0	2,987.5	2,950.0	2,980.0	-16.5	-0.55	357,800	-
[2229]	26/01/08	2,980.0	3,013.0	2,975.0	2,996.5	+3.0	+0.10	311,200	-
[2229]	26/01/07	3,011.0	3,015.0	2,970.0	2,993.5	-20.5	-0.68	287,800	-
[2229]	26/01/06	2,985.0	3,022.0	2,980.0	3,014.0	+29.0	+0.97	353,400	-
[2229]	26/01/05	3,000.0	3,012.0	2,976.0	2,985.0	-5.0	-0.17	390,500	-
[2229]	25/12/30	3,003.0	3,014.0	2,987.0	2,990.0	-18.0	-0.60	293,900	-
[2229]	25/12/29	3,020.0	3,029.0	2,990.0	3,008.0	-28.0	-0.92	234,700	-
[2229]	25/12/26	3,017.0	3,044.0	3,015.0	3,036.0	+19.0	+0.63	308,400	-
[2229]	25/12/25	3,000.0	3,022.0	2,991.0	3,017.0	+31.5	+1.06	205,700	-
[2229]	25/12/24	2,983.0	3,022.0	2,979.5	2,985.5	+18.5	+0.62	466,800	-
[2229]	25/12/23	2,918.0	2,983.0	2,918.0	2,967.0	+63.0	+2.17	399,700	-
[2229]	25/12/22	2,960.0	2,965.0	2,889.0	2,904.0	-59.5	-2.01	314,400	-
[2229]	25/12/19	2,969.0	2,979.0	2,962.0	2,963.5	-0.5	-0.02	363,200	-
[2229]	25/12/18	2,948.0	2,973.0	2,948.0	2,964.0	+44.0	+1.51	300,400	-
[2229]	25/12/17	2,917.0	2,934.5	2,907.5	2,920.0	+3.0	+0.10	350,900	-
[2229]	25/12/16	2,919.0	2,929.0	2,910.0	2,917.0	0.0	0.00	265,700	-
[2229]	25/12/15	2,921.5	2,931.0	2,907.0	2,917.0	+45.5	+1.58	354,800	-
[2229]	25/12/12	2,861.5	2,887.0	2,857.5	2,871.5	+16.5	+0.58	389,800	-
[2229]	25/12/11	2,883.5	2,888.0	2,842.0	2,855.0	-84.0	-2.86	740,900	-
[2229]	25/12/10	2,920.0	2,939.0	2,912.0	2,939.0	+28.5	+0.98	369,000	-
[2229]	25/12/09	2,900.0	2,921.0	2,896.0	2,910.5	+26.0	+0.90	315,900	-
[2229]	25/12/08	2,885.0	2,909.5	2,881.0	2,884.5	+4.0	+0.14	336,000	-
[2229]	25/12/05	2,950.5	2,958.0	2,880.5	2,880.5	-70.0	-2.37	433,500	-
[2229]	25/12/04	2,948.0	2,961.0	2,945.0	2,950.5	+17.5	+0.60	446,100	-
[2229]	25/12/03	2,910.0	2,937.0	2,905.5	2,933.0	+19.0	+0.65	348,300	-
[2229]	25/12/02	2,935.0	2,949.0	2,914.0	2,914.0	-21.5	-0.73	289,200	-
[2229]	25/12/01	2,975.5	2,988.0	2,935.0	2,935.5	-40.0	-1.34	282,600	-
[2229]	25/11/28	3,000.0	3,014.0	2,975.5	2,975.5	-8.5	-0.28	303,700	-
[2229]	25/11/27	2,960.0	2,999.0	2,959.5	2,984.0	+24.5	+0.83	349,600	-
[2229]	25/11/26	2,917.5	2,959.5	2,912.0	2,959.5	+42.5	+1.46	390,400	-
[2229]	25/11/25	2,941.5	2,941.5	2,905.5	2,917.0	-36.0	-1.22	269,900	-
[2229]	25/11/21	2,920.0	2,958.0	2,905.5	2,953.0	+56.5	+1.95	374,100	-
[2229]	25/11/20	2,938.0	2,948.5	2,879.0	2,896.5	-49.5	-1.68	453,600	-
[2229]	25/11/19	2,960.0	2,973.0	2,945.0	2,946.0	+0.5	+0.02	268,900	-
[2229]	25/11/18	2,965.0	2,980.0	2,939.0	2,945.5	-26.5	-0.89	328,500	-
[2229]	25/11/17	2,957.5	2,989.0	2,957.5	2,972.0	+12.0	+0.41	324,300	-
[2229]	25/11/14	2,955.0	2,964.5	2,938.5	2,960.0	+22.0	+0.75	387,900	-
[2229]	25/11/13	2,905.0	2,938.0	2,899.0	2,938.0	+26.5	+0.91	394,900	-
[2229]	25/11/12	2,940.0	2,970.0	2,899.0	2,911.5	-51.0	-1.72	471,000	-
[2229]	25/11/11	2,931.5	2,962.5	2,911.0	2,962.5	+31.0	+1.06	489,900	-
[2229]	25/11/10	2,961.0	2,965.0	2,907.5	2,931.5	-9.5	-0.32	503,100	-
[2229]	25/11/07	2,914.5	2,951.0	2,911.0	2,941.0	+33.5	+1.15	544,800	-
[2229]	25/11/06	2,930.0	2,995.5	2,905.0	2,907.5	+63.5	+2.23	916,000	-
[2229]	25/11/05	2,845.0	2,865.0	2,705.0	2,844.0	-16.5	-0.58	1,695,100	-
[2229]	25/11/04	2,851.0	2,874.0	2,831.5	2,860.5	-5.5	-0.19	454,700	-
[2229]	25/10/31	2,885.0	2,895.0	2,859.0	2,866.0	+6.5	+0.23	334,700	-
[2229]	25/10/30	2,850.0	2,863.0	2,828.0	2,859.5	+9.5	+0.33	304,400	-
[2229]	25/10/29	2,920.0	2,928.5	2,850.0	2,850.0	-79.0	-2.70	280,100	-
[2229]	25/10/28	2,943.0	2,946.0	2,918.0	2,929.0	-1.0	-0.03	203,200	-
[2229]	25/10/27	2,905.0	2,930.0	2,901.5	2,930.0	+18.0	+0.62	227,800	-
[2229]	25/10/24	2,921.5	2,922.5	2,903.0	2,912.0	-9.0	-0.31	284,500	-
[2229]	25/10/23	2,984.5	2,993.5	2,913.5	2,921.0	-31.5	-1.07	538,800	-
[2229]	25/10/22	2,970.0	2,976.0	2,944.0	2,952.5	+22.5	+0.77	413,100	-
[2229]	25/10/21	2,925.0	2,966.0	2,918.5	2,930.0	+5.0	+0.17	242,000	-
[2229]	25/10/20	2,929.5	2,936.0	2,903.0	2,925.0	+23.0	+0.79	257,200	-
[2229]	25/10/17	2,912.0	2,930.0	2,890.5	2,902.0	+21.0	+0.73	357,200	-
[2229]	25/10/16	2,937.5	2,945.0	2,880.5	2,881.0	-55.0	-1.87	232,500	-
[2229]	25/10/15	2,941.0	2,947.5	2,905.5	2,936.0	+45.0	+1.56	340,000	-
[2229]	25/10/14	2,860.5	2,907.0	2,846.5	2,891.0	+9.5	+0.33	386,800	-
[2229]	25/10/10	2,894.0	2,899.0	2,866.0	2,881.5	-2.0	-0.07	297,200	-
[2229]	25/10/09	2,870.0	2,889.5	2,864.0	2,883.5	-13.0	-0.45	281,100	-
[2229]	25/10/08	2,922.0	2,936.0	2,893.0	2,896.5	+24.5	+0.85	292,000	-
[2229]	25/10/07	2,870.0	2,885.5	2,860.0	2,872.0	+12.5	+0.44	251,000	-
[2229]	25/10/06	2,870.0	2,883.0	2,840.0	2,859.5	+39.5	+1.40	283,000	-
[2229]	25/10/03	2,799.0	2,825.0	2,794.0	2,820.0	+18.0	+0.64	182,600	-
[2229]	25/10/02	2,830.0	2,853.0	2,784.0	2,802.0	-26.0	-0.92	293,000	-
[2229]	25/10/01	2,830.0	2,847.5	2,801.0	2,828.0	-28.0	-0.98	341,800	-
[2229]	25/09/30	2,878.0	2,884.5	2,856.0	2,856.0	-29.5	-1.02	373,300	-
[2229]	25/09/29	2,945.5	2,945.5	2,878.0	2,885.5	-64.5	-2.19	400,700	-
[2229]	25/09/26	2,960.0	2,975.0	2,930.0	2,950.0	-7.0	-0.24	432,700	-
[2229]	25/09/25	2,920.0	2,995.0	2,908.5	2,957.0	+42.0	+1.44	824,300	-
[2229]	25/09/24	2,958.0	2,968.5	2,915.0	2,915.0	-41.0	-1.39	428,600	-
[2229]	25/09/22	3,017.0	3,030.0	2,950.0	2,956.0	-61.0	-2.02	406,000	-
[2229]	25/09/19	3,012.0	3,052.0	3,006.0	3,017.0	-7.0	-0.23	449,400	-
[2229]	25/09/18	3,030.0	3,037.0	2,995.0	3,024.0	+20.0	+0.67	768,500	-
[2229]	25/09/17	3,090.0	3,096.0	2,966.0	3,004.0	+234.0	+8.45	2,439,000	-
[2229]	25/09/16	2,740.0	2,782.0	2,735.5	2,770.0	+43.0	+1.58	315,700	-
[2229]	25/09/12	2,740.0	2,748.0	2,727.0	2,727.0	-21.0	-0.76	258,900	-
[2229]	25/09/11	2,730.0	2,753.0	2,722.0	2,748.0	+6.5	+0.24	165,100	-
[2229]	25/09/10	2,744.0	2,749.5	2,730.0	2,741.5	-2.5	-0.09	151,500	-
[2229]	25/09/09	2,768.5	2,774.0	2,732.0	2,744.0	-10.0	-0.36	246,200	-
[2229]	25/09/08	2,765.0	2,768.0	2,752.5	2,754.0	+4.0	+0.15	246,500	-
[2229]	25/09/05	2,774.0	2,780.0	2,741.0	2,750.0	-24.0	-0.87	226,400	-