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
[2224]	26/10/29	3,825	3,830	3,805	3,830	+5.0	+0.13	700	13,307,404,288
[2224]	26/10/28	3,825	3,825	3,825	3,825	0	+0.00	400	13,290,031,104
[2224]	26/10/27	3,815	3,835	3,800	3,825	+10.0	+0.26	2,500	13,290,031,104
[2224]	26/10/26	3,825	3,840	3,800	3,815	0	+0.00	7,400	13,255,285,760
[2224]	26/10/23	3,815	3,850	3,805	3,815	-35.0	-0.91	3,500	13,255,285,760
[2224]	26/10/22	3,835	3,855	3,835	3,850	+5.0	+0.13	400	13,376,893,952
[2224]	26/10/21	3,875	3,875	3,820	3,845	-10.0	-0.26	1,400	13,359,521,792
[2224]	26/10/20	3,805	3,855	3,805	3,855	+25.0	+0.65	1,800	13,394,267,136
[2224]	26/10/19	3,860	3,875	3,805	3,830	-35.0	-0.91	4,100	13,307,404,288
[2224]	26/10/16	3,810	3,875	3,810	3,865	+55.0	+1.44	3,800	13,429,012,480
[2224]	26/10/15	3,805	3,815	3,780	3,810	0	+0.00	3,500	13,237,913,600
[2224]	26/10/14	3,800	3,810	3,795	3,810	+10.0	+0.26	800	13,237,913,600
[2224]	26/10/13	3,795	3,800	3,795	3,800	+5.0	+0.13	900	13,203,168,256
[2224]	26/10/09	3,770	3,795	3,770	3,795	+25.0	+0.66	400	13,185,796,096
[2224]	26/10/08	3,770	3,800	3,770	3,770	-30.0	-0.79	1,500	13,098,933,248
[2224]	26/10/07	3,800	3,800	3,800	3,800	0	+0.00	800	13,203,168,256
[2224]	26/10/06	3,800	3,800	3,765	3,800	-10.0	-0.26	2,100	13,203,168,256
[2224]	26/10/05	3,820	3,820	3,810	3,810	0	+0.00	1,500	13,237,913,600
[2224]	26/10/02	3,790	3,815	3,790	3,810	+10.0	+0.26	600	13,237,913,600
[2224]	26/10/01	3,815	3,825	3,780	3,800	-15.0	-0.39	3,000	13,203,168,256
[2224]	26/09/30	3,805	3,820	3,795	3,815	+25.0	+0.66	1,800	13,255,285,760
[2224]	26/09/29	3,760	3,825	3,760	3,790	+40.0	+1.07	1,600	13,168,422,912
[2224]	26/09/28	3,770	3,790	3,750	3,750	-20.0	-0.53	4,500	13,029,442,560
[2224]	26/09/25	3,730	3,770	3,730	3,770	+40.0	+1.07	5,100	13,098,933,248
[2224]	26/09/24	3,720	3,730	3,710	3,730	+10.0	+0.27	1,700	12,959,951,872
[2224]	26/09/18	3,715	3,725	3,710	3,720	+5.0	+0.13	1,400	12,925,206,528
[2224]	26/09/17	3,715	3,715	3,695	3,715	+5.0	+0.13	600	12,907,834,368
[2224]	26/09/16	3,715	3,720	3,690	3,710	-5.0	-0.13	1,500	12,890,462,208
[2224]	26/09/15	3,690	3,715	3,685	3,715	+5.0	+0.13	1,500	12,907,834,368
[2224]	26/09/14	3,700	3,715	3,685	3,710	+10.0	+0.27	1,800	12,890,462,208
[2224]	26/09/11	3,680	3,700	3,680	3,700	0	+0.00	900	12,855,716,864
[2224]	26/09/10	3,690	3,700	3,670	3,700	+10.0	+0.27	2,600	12,855,716,864
[2224]	26/09/09	3,685	3,710	3,670	3,690	-25.0	-0.67	2,500	12,820,971,520
[2224]	26/09/08	3,710	3,715	3,705	3,715	0	+0.00	800	12,907,834,368
[2224]	26/09/07	3,695	3,720	3,695	3,715	+20.0	+0.54	1,900	12,907,834,368
[2224]	26/09/04	3,670	3,695	3,670	3,695	+5.0	+0.14	700	12,838,343,680
[2224]	26/09/03	3,670	3,690	3,670	3,690	0	+0.00	900	12,820,971,520
[2224]	26/09/02	3,675	3,700	3,670	3,690	-5.0	-0.14	1,900	12,820,971,520
[2224]	26/09/01	3,690	3,695	3,690	3,695	-5.0	-0.14	300	12,838,343,680
[2224]	26/08/31	3,685	3,700	3,685	3,700	0	+0.00	900	12,855,716,864
[2224]	26/08/28	3,660	3,700	3,660	3,700	+40.0	+1.09	1,500	12,855,716,864
[2224]	26/08/27	3,650	3,660	3,605	3,660	0	+0.00	2,900	12,716,735,488
[2224]	26/08/26	3,660	3,670	3,650	3,660	+5.0	+0.14	2,500	12,716,735,488
[2224]	26/08/25	3,725	3,745	3,650	3,655	-70.0	-1.88	14,500	12,699,363,328
[2224]	26/08/24	3,705	3,725	3,705	3,725	+25.0	+0.68	900	12,942,579,712
[2224]	26/08/21	3,725	3,730	3,700	3,700	-25.0	-0.67	1,400	12,855,716,864
[2224]	26/08/20	3,720	3,725	3,695	3,725	+5.0	+0.13	1,200	12,942,579,712
[2224]	26/08/19	3,720	3,720	3,700	3,720	0	+0.00	900	12,925,206,528
[2224]	26/08/18	3,710	3,725	3,705	3,720	+15.0	+0.40	1,400	12,925,206,528
[2224]	26/08/17	3,685	3,705	3,680	3,705	+5.0	+0.14	800	12,873,089,024
[2224]	26/08/14	3,700	3,700	3,690	3,700	0	+0.00	600	12,855,716,864
[2224]	26/08/13	3,690	3,700	3,685	3,700	0	+0.00	900	12,855,716,864
[2224]	26/08/12	3,710	3,725	3,675	3,700	-5.0	-0.13	2,300	12,855,716,864
[2224]	26/08/10	3,675	3,750	3,675	3,705	+10.0	+0.27	1,800	12,873,089,024
[2224]	26/08/07	3,695	3,695	3,670	3,695	0	+0.00	900	12,838,343,680
[2224]	26/08/06	3,700	3,700	3,685	3,695	-5.0	-0.14	400	12,838,343,680
[2224]	26/08/05	3,700	3,700	3,700	3,700	0	+0.00	100	12,855,716,864
[2224]	26/08/04	3,680	3,700	3,680	3,700	+10.0	+0.27	1,200	12,855,716,864
[2224]	26/08/03	3,695	3,695	3,670	3,690	0	+0.00	600	12,820,971,520
[2224]	26/07/31	3,680	3,690	3,680	3,690	+10.0	+0.27	500	12,820,971,520
[2224]	26/07/30	3,680	3,680	3,680	3,680	+15.0	+0.41	700	12,786,226,176
[2224]	26/07/29	3,685	3,685	3,650	3,665	-5.0	-0.14	2,200	12,734,108,672
[2224]	26/07/28	3,685	3,695	3,670	3,670	-20.0	-0.54	3,100	12,751,480,832
[2224]	26/07/27	3,690	3,690	3,690	3,690	0	+0.00	300	12,820,971,520
[2224]	26/07/24	3,685	3,700	3,675	3,690	+10.0	+0.27	1,600	12,820,971,520
[2224]	26/07/23	3,665	3,685	3,665	3,680	+15.0	+0.41	900	12,786,226,176
[2224]	26/07/22	3,665	3,690	3,665	3,665	-25.0	-0.68	1,100	12,734,108,672
[2224]	26/07/21	3,670	3,695	3,670	3,690	+10.0	+0.27	1,600	12,820,971,520
[2224]	26/07/17	3,675	3,680	3,665	3,680	+5	+0.14	1,000	-
[2224]	26/07/16	3,670	3,675	3,660	3,675	-5	-0.14	400	-
[2224]	26/07/15	3,660	3,680	3,655	3,680	+15	+0.41	1,300	-
[2224]	26/07/14	3,635	3,665	3,635	3,665	+15	+0.41	800	-
[2224]	26/07/13	3,660	3,660	3,650	3,650	-10	-0.27	400	-
[2224]	26/07/10	3,690	3,695	3,660	3,660	-20	-0.54	3,600	-
[2224]	26/07/09	3,665	3,680	3,655	3,680	+15	+0.41	2,800	-
[2224]	26/07/08	3,675	3,675	3,660	3,665	-10	-0.27	1,000	-
[2224]	26/07/07	3,675	3,675	3,650	3,675	+5	+0.14	600	-
[2224]	26/07/06	3,655	3,670	3,655	3,670	0	0.00	600	-
[2224]	26/07/03	3,625	3,670	3,625	3,670	+20	+0.55	500	-
[2224]	26/07/02	3,650	3,655	3,615	3,650	0	0.00	600	-
[2224]	26/07/01	3,610	3,650	3,610	3,650	0	0.00	300	-
[2224]	26/06/30	3,650	3,650	3,600	3,650	-5	-0.14	800	-
[2224]	26/06/29	3,605	3,655	3,600	3,655	+15	+0.41	500	-
[2224]	26/06/26	3,640	3,640	3,640	3,640	0	0.00	300	-
[2224]	26/06/25	3,625	3,650	3,625	3,640	+30	+0.83	700	-
[2224]	26/06/24	3,615	3,615	3,555	3,610	-5	-0.14	1,200	-
[2224]	26/06/23	3,570	3,625	3,570	3,615	+25	+0.70	1,100	-
[2224]	26/06/22	3,580	3,640	3,530	3,590	-60	-1.64	4,200	-
[2224]	26/06/19	3,640	3,650	3,625	3,650	+10	+0.27	1,100	-
[2224]	26/06/18	3,655	3,680	3,640	3,640	－	－	1,400	-
[2224]	26/06/17	－	－	－	3,655	－	－	0	-
[2224]	26/06/16	3,655	3,655	3,655	3,655	0	0.00	400	-
[2224]	26/06/15	3,695	3,695	3,635	3,655	0	0.00	3,500	-
[2224]	26/06/12	3,655	3,655	3,640	3,655	-5	-0.14	900	-
[2224]	26/06/11	3,665	3,665	3,660	3,660	+10	+0.27	900	-
[2224]	26/06/10	3,610	3,655	3,610	3,650	+45	+1.25	1,700	-
[2224]	26/06/09	3,585	3,625	3,585	3,605	+25	+0.70	1,600	-
[2224]	26/06/08	3,565	3,580	3,565	3,580	+15	+0.42	700	-
[2224]	26/06/05	3,565	3,565	3,550	3,565	+40	+1.13	900	-
[2224]	26/06/04	3,560	3,560	3,520	3,525	-35	-0.98	2,100	-
[2224]	26/06/03	3,540	3,575	3,520	3,560	+40	+1.14	2,200	-
[2224]	26/06/02	3,490	3,520	3,490	3,520	+30	+0.86	1,400	-
[2224]	26/06/01	3,485	3,495	3,485	3,490	-5	-0.14	2,400	-
[2224]	26/05/29	3,500	3,500	3,485	3,495	+5	+0.14	900	-
[2224]	26/05/28	3,490	3,500	3,485	3,490	-5	-0.14	900	-
[2224]	26/05/27	3,510	3,510	3,495	3,495	-15	-0.43	1,100	-
[2224]	26/05/26	3,495	3,510	3,490	3,510	0	0.00	2,000	-
[2224]	26/05/25	3,510	3,510	3,495	3,510	+5	+0.14	3,000	-
[2224]	26/05/22	3,515	3,515	3,505	3,505	-10.0	-0.28	1,300	-
[2224]	26/05/21	3,500	3,515	3,500	3,515	+15.0	+0.43	900	-
[2224]	26/05/20	3,515	3,530	3,500	3,500	-20.0	-0.57	1,400	-
[2224]	26/05/19	3,550	3,550	3,520	3,520	-15.0	-0.42	1,200	-
[2224]	26/05/18	3,545	3,550	3,530	3,535	+5.0	+0.14	700	-
[2224]	26/05/15	3,580	3,580	3,505	3,530	-50.0	-1.40	7,200	-
[2224]	26/05/14	3,575	3,580	3,575	3,580	0	+0.00	800	-
[2224]	26/05/13	3,580	3,580	3,580	3,580	0	+0.00	600	-
[2224]	26/05/12	3,580	3,590	3,580	3,580	0	+0.00	800	-
[2224]	26/05/11	3,585	3,595	3,580	3,580	0	+0.00	1,500	-
[2224]	26/05/08	3,610	3,610	3,580	3,580	-40.0	-1.10	600	-
[2224]	26/05/07	3,580	3,635	3,580	3,620	+40.0	+1.12	1,900	-
[2224]	26/05/01	3,580	3,580	3,580	3,580	-20.0	-0.56	1,500	-
[2224]	26/04/30	3,595	3,600	3,585	3,600	+5.0	+0.14	1,100	-
[2224]	26/04/28	3,585	3,600	3,585	3,595	+10.0	+0.28	1,000	-
[2224]	26/04/27	3,605	3,605	3,585	3,585	-20	-0.55	3,200	-
[2224]	26/04/24	3,610	3,610	3,600	3,605	0	0.00	500	-
[2224]	26/04/23	3,605	3,610	3,605	3,605	-5	-0.14	500	-
[2224]	26/04/22	3,630	3,630	3,605	3,610	-20	-0.55	900	-
[2224]	26/04/21	3,620	3,630	3,610	3,630	+25	+0.69	500	-
[2224]	26/04/20	3,625	3,630	3,605	3,605	-20	-0.55	3,800	-
[2224]	26/04/17	3,615	3,630	3,610	3,625	+5	+0.14	1,900	-
[2224]	26/04/16	3,615	3,620	3,615	3,620	+5	+0.14	900	-
[2224]	26/04/15	3,615	3,635	3,615	3,615	0	0.00	1,400	-
[2224]	26/04/14	3,630	3,635	3,615	3,615	-20	-0.55	1,500	-
[2224]	26/04/13	3,635	3,650	3,630	3,635	0	0.00	2,300	-
[2224]	26/04/10	3,665	3,665	3,635	3,635	-20	-0.55	2,300	-
[2224]	26/04/09	3,650	3,670	3,650	3,655	+10	+0.27	600	-
[2224]	26/04/08	3,620	3,645	3,620	3,645	+5	+0.14	1,400	-
[2224]	26/04/07	3,605	3,645	3,605	3,640	+30	+0.83	4,000	-
[2224]	26/04/06	3,605	3,620	3,580	3,610	+5	+0.14	3,000	-
[2224]	26/04/03	3,600	3,605	3,595	3,605	+10	+0.28	1,000	-
[2224]	26/04/02	3,580	3,600	3,570	3,595	+15	+0.42	2,700	-
[2224]	26/04/01	3,595	3,620	3,545	3,580	-10	-0.28	7,800	-
[2224]	26/03/31	3,595	3,610	3,585	3,590	0	0.00	4,600	-
[2224]	26/03/30	3,555	3,670	3,520	3,590	-180	-4.77	16,300	-
[2224]	26/03/27	3,715	3,790	3,705	3,770	+65	+1.75	13,600	-
[2224]	26/03/26	3,730	3,740	3,680	3,705	-25	-0.67	10,100	-
[2224]	26/03/25	3,705	3,755	3,705	3,730	+20	+0.54	8,500	-
[2224]	26/03/24	3,745	3,775	3,710	3,710	-30	-0.80	6,300	-
[2224]	26/03/23	3,780	3,800	3,720	3,740	-5	-0.13	8,000	-
[2224]	26/03/19	3,805	3,805	3,740	3,745	-60	-1.58	3,900	-
[2224]	26/03/18	3,735	3,805	3,735	3,805	+70	+1.87	4,100	-
[2224]	26/03/17	3,780	3,780	3,720	3,735	-45	-1.19	4,400	-
[2224]	26/03/16	3,795	3,795	3,745	3,780	-20	-0.53	2,500	-
[2224]	26/03/13	3,770	3,800	3,730	3,800	+30	+0.80	5,500	-
[2224]	26/03/12	3,835	3,835	3,765	3,770	-70	-1.82	8,900	-
[2224]	26/03/11	3,880	3,885	3,840	3,840	-30	-0.78	4,800	-
[2224]	26/03/10	3,865	3,890	3,815	3,870	+25	+0.65	5,400	-
[2224]	26/03/09	3,820	3,850	3,805	3,845	-35	-0.90	5,700	-
[2224]	26/03/06	3,910	3,910	3,875	3,880	-30	-0.77	2,900	-
[2224]	26/03/05	3,905	3,970	3,905	3,910	+35	+0.90	4,200	-
[2224]	26/03/04	3,875	3,955	3,750	3,875	-35	-0.90	14,700	-
[2224]	26/03/03	3,980	3,990	3,900	3,910	-50	-1.26	5,900	-
[2224]	26/03/02	3,995	3,995	3,900	3,960	-40	-1.00	7,400	-
[2224]	26/02/27	4,000	4,030	3,985	4,000	-5	-0.12	5,200	-
[2224]	26/02/26	3,990	4,035	3,930	4,005	+55	+1.39	8,600	-
[2224]	26/02/25	3,910	3,955	3,890	3,950	+55	+1.41	8,300	-
[2224]	26/02/24	3,870	3,900	3,850	3,895	+15	+0.39	3,200	-
[2224]	26/02/20	3,860	3,895	3,840	3,880	-20	-0.51	3,100	-
[2224]	26/02/19	3,865	3,900	3,800	3,900	+40	+1.04	7,600	-
[2224]	26/02/18	3,850	3,905	3,825	3,860	+10	+0.26	9,800	-
[2224]	26/02/17	3,845	3,850	3,800	3,850	+5	+0.13	5,500	-
[2224]	26/02/16	3,805	3,845	3,770	3,845	+35	+0.92	5,900	-
[2224]	26/02/13	3,735	3,810	3,710	3,810	+75	+2.01	8,000	-
[2224]	26/02/12	3,695	3,735	3,680	3,735	+65	+1.77	8,500	-
[2224]	26/02/10	3,660	3,675	3,660	3,670	+5	+0.14	2,500	-
[2224]	26/02/09	3,660	3,665	3,645	3,665	+15	+0.41	1,800	-
[2224]	26/02/06	3,620	3,650	3,620	3,650	+10	+0.27	2,300	-
[2224]	26/02/05	3,645	3,685	3,625	3,640	-5	-0.14	3,800	-
[2224]	26/02/04	3,655	3,680	3,615	3,645	-15	-0.41	4,300	-
[2224]	26/02/03	3,695	3,695	3,590	3,660	-35	-0.95	8,000	-
[2224]	26/02/02	3,675	3,700	3,660	3,695	+65	+1.79	5,300	-
[2224]	26/01/30	3,640	3,660	3,600	3,630	+30	+0.83	9,000	-
[2224]	26/01/29	3,570	3,600	3,560	3,600	+30	+0.84	5,000	-
[2224]	26/01/28	3,555	3,575	3,530	3,570	+30	+0.85	3,400	-
[2224]	26/01/27	3,530	3,570	3,530	3,540	+15	+0.43	3,500	-
[2224]	26/01/26	3,545	3,545	3,510	3,525	-25	-0.70	2,600	-
[2224]	26/01/23	3,555	3,565	3,520	3,550	0	0.00	3,200	-
[2224]	26/01/22	3,545	3,560	3,520	3,550	+35	+1.00	1,800	-
[2224]	26/01/21	3,510	3,525	3,500	3,515	+5	+0.14	1,700	-
[2224]	26/01/20	3,510	3,525	3,500	3,510	-5	-0.14	1,500	-
[2224]	26/01/19	3,530	3,530	3,490	3,515	-10	-0.28	1,800	-
[2224]	26/01/16	3,550	3,555	3,520	3,525	-30	-0.84	3,400	-
[2224]	26/01/15	3,545	3,570	3,520	3,555	+25	+0.71	3,200	-
[2224]	26/01/14	3,530	3,545	3,500	3,530	-10	-0.28	4,900	-
[2224]	26/01/13	3,525	3,550	3,525	3,540	+15	+0.43	3,100	-
[2224]	26/01/09	3,490	3,535	3,490	3,525	+35	+1.00	5,400	-
[2224]	26/01/08	3,465	3,495	3,455	3,490	+35	+1.01	4,000	-
[2224]	26/01/07	3,435	3,455	3,430	3,455	+25	+0.73	3,300	-
[2224]	26/01/06	3,410	3,440	3,410	3,430	+25	+0.73	2,200	-
[2224]	26/01/05	3,405	3,410	3,390	3,405	-10	-0.29	6,500	-
[2224]	25/12/30	3,430	3,435	3,395	3,415	0	0.00	1,300	-
[2224]	25/12/29	3,380	3,430	3,360	3,415	+15	+0.44	3,400	-
[2224]	25/12/26	3,400	3,400	3,375	3,400	0	0.00	2,100	-
[2224]	25/12/25	3,420	3,420	3,385	3,400	-20	-0.58	5,500	-
[2224]	25/12/24	3,395	3,440	3,395	3,420	-5	-0.15	3,400	-
[2224]	25/12/23	3,390	3,445	3,380	3,425	+45	+1.33	5,900	-
[2224]	25/12/22	3,380	3,395	3,375	3,380	+5	+0.15	2,600	-
[2224]	25/12/19	3,380	3,385	3,375	3,375	+5	+0.15	900	-
[2224]	25/12/18	3,370	3,380	3,360	3,370	0	0.00	1,600	-
[2224]	25/12/17	3,370	3,375	3,360	3,370	+10	+0.30	800	-
[2224]	25/12/16	3,370	3,370	3,360	3,360	-10	-0.30	900	-
[2224]	25/12/15	3,370	3,370	3,370	3,370	+10	+0.30	600	-
[2224]	25/12/12	3,355	3,375	3,355	3,360	+5	+0.15	1,600	-
[2224]	25/12/11	3,360	3,365	3,340	3,355	-5	-0.15	1,500	-
[2224]	25/12/10	3,365	3,365	3,350	3,360	-5	-0.15	700	-
[2224]	25/12/09	3,360	3,370	3,345	3,365	+15	+0.45	2,600	-
[2224]	25/12/08	3,350	3,355	3,350	3,350	+5	+0.15	700	-
[2224]	25/12/05	3,330	3,345	3,315	3,345	0	0.00	1,300	-
[2224]	25/12/04	3,340	3,350	3,320	3,345	+5	+0.15	1,500	-
[2224]	25/12/03	3,340	3,340	3,310	3,340	-5	-0.15	1,600	-
[2224]	25/12/02	3,330	3,345	3,330	3,345	+35	+1.06	800	-
[2224]	25/12/01	3,300	3,330	3,300	3,310	-25	-0.75	3,400	-
[2224]	25/11/28	3,325	3,340	3,315	3,335	+10	+0.30	900	-
[2224]	25/11/27	3,340	3,355	3,300	3,325	+5	+0.15	4,100	-
[2224]	25/11/26	3,275	3,320	3,270	3,320	+20	+0.61	4,200	-
[2224]	25/11/25	3,290	3,300	3,275	3,300	+10	+0.30	2,900	-
[2224]	25/11/21	3,270	3,290	3,270	3,290	+20	+0.61	500	-
[2224]	25/11/20	3,260	3,275	3,260	3,270	+20	+0.62	1,800	-
[2224]	25/11/19	3,265	3,285	3,250	3,250	-15	-0.46	1,800	-
[2224]	25/11/18	3,285	3,285	3,250	3,265	-20	-0.61	4,300	-
[2224]	25/11/17	3,310	3,310	3,285	3,285	-25	-0.76	3,500	-
[2224]	25/11/14	3,300	3,315	3,290	3,310	+10	+0.30	1,800	-
[2224]	25/11/13	3,275	3,305	3,270	3,300	+25	+0.76	4,300	-
[2224]	25/11/12	3,280	3,300	3,260	3,275	-5	-0.15	5,100	-
[2224]	25/11/11	3,285	3,300	3,280	3,280	-5	-0.15	700	-
[2224]	25/11/10	3,270	3,300	3,270	3,285	+20	+0.61	1,000	-
[2224]	25/11/07	3,265	3,285	3,260	3,265	-15	-0.46	2,900	-
[2224]	25/11/06	3,290	3,295	3,280	3,280	-15	-0.46	700	-
[2224]	25/11/05	3,280	3,305	3,275	3,295	+10	+0.30	900	-
[2224]	25/11/04	3,290	3,310	3,280	3,285	+5	+0.15	900	-
[2224]	25/10/31	3,295	3,295	3,280	3,280	-5	-0.15	900	-
[2224]	25/10/30	3,305	3,305	3,285	3,285	-10	-0.30	300	-
[2224]	25/10/29	3,320	3,320	3,270	3,295	-10	-0.30	2,000	-
[2224]	25/10/28	3,285	3,305	3,270	3,305	+20	+0.61	600	-
[2224]	25/10/27	3,285	3,300	3,275	3,285	+15	+0.46	1,700	-
[2224]	25/10/24	3,285	3,285	3,270	3,270	-15	-0.46	300	-
[2224]	25/10/23	3,275	3,285	3,260	3,285	+25	+0.77	600	-
[2224]	25/10/22	3,270	3,275	3,245	3,260	-10	-0.31	2,900	-
[2224]	25/10/21	3,295	3,295	3,270	3,270	-20	-0.61	1,800	-
[2224]	25/10/20	3,295	3,305	3,290	3,290	-10	-0.30	800	-
[2224]	25/10/17	3,290	3,320	3,290	3,300	+5	+0.15	1,600	-
[2224]	25/10/16	3,290	3,305	3,280	3,295	-15	-0.45	1,400	-
[2224]	25/10/15	3,280	3,310	3,280	3,310	+20	+0.61	1,500	-
[2224]	25/10/14	3,280	3,290	3,280	3,290	0	0.00	1,600	-
[2224]	25/10/10	3,290	3,315	3,290	3,290	-20	-0.60	1,500	-
[2224]	25/10/09	3,280	3,315	3,280	3,310	+30	+0.91	1,000	-
[2224]	25/10/08	3,285	3,300	3,280	3,280	-10	-0.30	1,500	-
[2224]	25/10/07	3,335	3,335	3,290	3,290	-5	-0.15	2,300	-
[2224]	25/10/06	3,285	3,315	3,270	3,295	+10	+0.30	1,400	-
[2224]	25/10/03	3,270	3,290	3,270	3,285	-10	-0.30	1,300	-
[2224]	25/10/02	3,275	3,295	3,265	3,295	+10	+0.30	1,900	-
[2224]	25/10/01	3,280	3,300	3,270	3,285	-30	-0.90	1,400	-
[2224]	25/09/30	3,290	3,330	3,260	3,315	+55	+1.69	3,900	-
[2224]	25/09/29	3,210	3,300	3,210	3,260	-15	-0.46	4,400	-
[2224]	25/09/26	3,260	3,295	3,255	3,275	+10	+0.31	2,300	-
[2224]	25/09/25	3,270	3,280	3,260	3,265	-10	-0.31	2,400	-
[2224]	25/09/24	3,280	3,295	3,275	3,275	-15	-0.46	2,000	-
[2224]	25/09/22	3,320	3,320	3,275	3,290	-35	-1.05	3,300	-
[2224]	25/09/19	3,315	3,335	3,310	3,325	+5	+0.15	2,500	-
[2224]	25/09/18	3,310	3,325	3,305	3,320	-5	-0.15	1,900	-
[2224]	25/09/17	3,330	3,330	3,315	3,325	+5	+0.15	1,300	-
[2224]	25/09/16	3,305	3,335	3,305	3,320	+15	+0.45	1,800	-
[2224]	25/09/12	3,305	3,320	3,305	3,305	-10	-0.30	1,300	-
[2224]	25/09/11	3,310	3,315	3,305	3,315	+5	+0.15	900	-
[2224]	25/09/10	3,315	3,320	3,310	3,310	0	0.00	900	-
[2224]	25/09/09	3,320	3,330	3,310	3,310	-5	-0.15	1,300	-
[2224]	25/09/08	3,315	3,335	3,310	3,315	+5	+0.15	1,800	-
[2224]	25/09/05	3,335	3,345	3,310	3,310	-15	-0.45	1,600	-