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
[2238]	26/10/29	5,241	5,247	5,228	5,228	-6.0	-0.11	5,040	-
[2238]	26/10/28	5,235	5,238	5,230	5,234	-31.0	-0.59	3,652	-
[2238]	26/10/27	5,260	5,265	5,250	5,265	-25.0	-0.47	2,129	-
[2238]	26/10/26	5,324	5,324	5,290	5,290	+12.0	+0.23	12,803	-
[2238]	26/10/23	5,286	5,286	5,270	5,278	+25.0	+0.48	1,347	-
[2238]	26/10/22	5,235	5,254	5,229	5,253	+27.0	+0.52	4,718	-
[2238]	26/10/21	5,232	5,232	5,219	5,226	-24.0	-0.46	929	-
[2238]	26/10/20	5,249	5,259	5,242	5,250	+17.0	+0.32	642	-
[2238]	26/10/19	5,241	5,250	5,233	5,233	+19.0	+0.36	70	-
[2238]	26/10/16	5,202	5,225	5,202	5,214	-35.0	-0.67	722	-
[2238]	26/10/15	5,241	5,260	5,241	5,249	+82.0	+1.59	2,299	-
[2238]	26/10/14	5,176	5,176	5,165	5,167	-17.0	-0.33	23	-
[2238]	26/10/13	5,199	5,199	5,179	5,184	-3.0	-0.06	565	-
[2238]	26/10/09	5,186	5,197	5,186	5,187	+1.0	+0.02	768	-
[2238]	26/10/08	5,138	5,188	5,138	5,186	+26.0	+0.50	1,641	-
[2238]	26/10/07	5,177	5,177	5,158	5,160	-20.0	-0.39	430	-
[2238]	26/10/06	5,213	5,213	5,180	5,180	-54.0	-1.03	3,262	-
[2238]	26/10/05	5,223	5,234	5,220	5,234	-15.0	-0.29	65	-
[2238]	26/10/02	5,299	5,299	5,246	5,249	+11.0	+0.21	27	-
[2238]	26/10/01	5,242	5,255	5,235	5,238	-13.0	-0.25	253	-
[2238]	26/09/30	5,254	5,254	5,245	5,251	-3.0	-0.06	152	-
[2238]	26/09/29	5,298	5,298	5,250	5,254	+25.0	+0.48	961	-
[2238]	26/09/28	5,215	5,229	5,215	5,229	-21.0	-0.40	1,647	-
[2238]	26/09/25	5,247	5,250	5,231	5,250	-4.0	-0.08	1,427	-
[2238]	26/09/24	5,232	5,259	5,232	5,254	-7.0	-0.13	5,883	-
[2238]	26/09/18	5,322	5,322	5,261	5,261	-56.0	-1.05	699	-
[2238]	26/09/17	5,311	5,320	5,308	5,317	+11.0	+0.21	234	-
[2238]	26/09/16	5,309	5,312	5,303	5,306	+4.0	+0.08	662	-
[2238]	26/09/15	5,290	5,309	5,284	5,302	+9.0	+0.17	1,028	-
[2238]	26/09/14	5,288	5,296	5,286	5,293	+5.0	+0.09	1,314	-
[2238]	26/09/11	5,305	5,312	5,288	5,288	+23.0	+0.44	2,614	-
[2238]	26/09/10	5,266	5,275	5,265	5,265	+20.0	+0.38	843	-
[2238]	26/09/09	5,258	5,258	5,244	5,245	+2.0	+0.04	201	-
[2238]	26/09/08	5,269	5,269	5,222	5,243	+16.0	+0.31	1,721	-
[2238]	26/09/07	5,223	5,230	5,223	5,227	+30.0	+0.58	66	-
[2238]	26/09/04	5,229	5,229	5,195	5,197	-54.0	-1.03	3,055	-
[2238]	26/09/03	5,270	5,270	5,249	5,251	-32.0	-0.61	1,883	-
[2238]	26/09/02	5,260	5,284	5,260	5,283	+39.0	+0.74	438	-
[2238]	26/09/01	5,238	5,244	5,233	5,244	+10.0	+0.19	5,246	-
[2238]	26/08/31	5,246	5,250	5,234	5,234	+15.0	+0.29	304	-
[2238]	26/08/28	5,247	5,247	5,211	5,219	-17.0	-0.32	330	-
[2238]	26/08/27	5,218	5,236	5,215	5,236	-19.0	-0.36	142	-
[2238]	26/08/26	5,263	5,263	5,254	5,255	-1.0	-0.02	490	-
[2238]	26/08/25	5,265	5,268	5,252	5,256	-8.0	-0.15	22,626	-
[2238]	26/08/24	5,244	5,264	5,241	5,264	-1.0	-0.02	145	-
[2238]	26/08/21	5,269	5,269	5,261	5,265	+49.0	+0.94	3,511	-
[2238]	26/08/20	5,215	5,220	5,211	5,216	-21.0	-0.40	30,589	-
[2238]	26/08/19	5,223	5,243	5,223	5,237	+14.0	+0.27	29,481	-
[2238]	26/08/18	5,195	5,223	5,195	5,223	+60.0	+1.16	7,126	-
[2238]	26/08/17	5,168	5,171	5,163	5,163	0	+0.00	114	-
[2238]	26/08/14	5,160	5,163	5,158	5,163	-28.0	-0.54	1,230	-
[2238]	26/08/13	5,200	5,200	5,191	5,191	-12.0	-0.23	2,991	-
[2238]	26/08/12	5,205	5,210	5,203	5,203	+19.0	+0.37	12,477	-
[2238]	26/08/10	5,227	5,227	5,182	5,184	-34.0	-0.65	470	-
[2238]	26/08/07	5,241	5,241	5,216	5,218	+17.0	+0.33	5,888	-
[2238]	26/08/06	5,196	5,207	5,196	5,201	+25.0	+0.48	21,068	-
[2238]	26/08/05	5,188	5,195	5,175	5,176	-106.0	-2.01	2,099	-
[2238]	26/08/04	5,320	5,320	5,276	5,282	-56.0	-1.05	21,160	-
[2238]	26/08/03	5,359	5,359	5,336	5,338	-36.0	-0.67	9,086	-
[2238]	26/07/31	5,395	5,395	5,374	5,374	-106.0	-1.93	18,498	-
[2238]	26/07/30	5,473	5,482	5,454	5,480	+68.0	+1.26	3,037	-
[2238]	26/07/29	5,394	5,425	5,383	5,412	-25.0	-0.46	3,466	-
[2238]	26/07/28	5,416	5,439	5,416	5,437	+69.0	+1.29	2,159	-
[2238]	26/07/27	5,396	5,396	5,367	5,368	-54.0	-1.00	2,138	-
[2238]	26/07/24	5,411	5,425	5,411	5,422	+57.0	+1.06	1,490	-
[2238]	26/07/23	5,371	5,371	5,347	5,365	+7.0	+0.13	85	-
[2238]	26/07/22	5,343	5,358	5,343	5,358	-7.0	-0.13	2,990	-
[2238]	26/07/21	5,398	5,398	5,365	5,365	-5.0	-0.09	8,442	-
[2238]	26/07/17	5,344	5,377	5,342	5,370	+70	+1.32	4,536	-
[2238]	26/07/16	5,300	5,341	5,291	5,300	-5	-0.09	12,052	-
[2238]	26/07/15	5,305	5,314	5,303	5,305	-25	-0.47	657	-
[2238]	26/07/14	5,340	5,354	5,330	5,330	0	0.00	188	-
[2238]	26/07/13	5,313	5,330	5,304	5,330	+2	+0.04	2,644	-
[2238]	26/07/10	5,346	5,346	5,320	5,328	-22	-0.41	158	-
[2238]	26/07/09	5,359	5,396	5,349	5,350	0	0.00	7,586	-
[2238]	26/07/08	5,328	5,384	5,328	5,350	+14	+0.26	1,682	-
[2238]	26/07/07	5,320	5,349	5,318	5,336	-12	-0.22	468	-
[2238]	26/07/06	5,336	5,382	5,330	5,348	-101	-1.85	16,117	-
[2238]	26/07/03	5,315	5,449	5,315	5,449	+95	+1.77	36	-
[2238]	26/07/02	5,364	5,449	5,348	5,354	-12	-0.22	22	-
[2238]	26/07/01	5,344	5,408	5,344	5,366	-11	-0.20	2,289	-
[2238]	26/06/30	5,424	5,424	5,374	5,377	-47	-0.87	11,502	-
[2238]	26/06/29	5,424	5,439	5,415	5,424	-45	-0.82	4,847	-
[2238]	26/06/26	5,446	5,488	5,434	5,469	+69	+1.28	2,747	-
[2238]	26/06/25	5,419	5,509	5,400	5,400	-19	-0.35	16,231	-
[2238]	26/06/24	5,395	5,424	5,395	5,419	+2	+0.04	1,207	-
[2238]	26/06/23	5,360	5,417	5,352	5,417	+68	+1.27	1,516	-
[2238]	26/06/22	5,361	5,385	5,344	5,349	-11	-0.21	14,068	-
[2238]	26/06/19	5,344	5,370	5,332	5,360	+13	+0.24	1,429	-
[2238]	26/06/18	5,367	5,367	5,339	5,347	+40	+0.75	276	-
[2238]	26/06/17	5,306	5,315	5,290	5,307	+10	+0.19	6,763	-
[2238]	26/06/16	5,297	5,301	5,295	5,297	-22	-0.41	2,547	-
[2238]	26/06/15	5,342	5,342	5,316	5,319	-84	-1.55	245,332	-
[2238]	26/06/12	5,397	5,413	5,393	5,403	-82	-1.49	5,200	-
[2238]	26/06/11	5,500	5,526	5,472	5,485	+53	+0.98	46,095	-
[2238]	26/06/10	5,427	5,445	5,419	5,432	+44	+0.82	5,853	-
[2238]	26/06/09	5,405	5,420	5,382	5,388	-26	-0.48	443	-
[2238]	26/06/08	5,407	5,414	5,397	5,414	+110	+2.07	11,577	-
[2238]	26/06/05	5,295	5,322	5,293	5,304	-4	-0.08	6,896	-
[2238]	26/06/04	5,313	5,319	5,302	5,308	+52	+0.99	938	-
[2238]	26/06/03	5,272	5,272	5,248	5,256	-23	-0.44	867	-
[2238]	26/06/02	5,273	5,289	5,273	5,279	+21	+0.40	81	-
[2238]	26/06/01	5,266	5,266	5,255	5,258	-20	-0.38	11,975	-
[2238]	26/05/29	5,305	5,305	5,278	5,278	-44	-0.83	4,617	-
[2238]	26/05/28	5,317	5,352	5,306	5,322	+13	+0.24	369	-
[2238]	26/05/27	5,310	5,316	5,305	5,309	-4	-0.08	837	-
[2238]	26/05/26	5,293	5,415	5,293	5,313	+17	+0.32	3,166	-
[2238]	26/05/25	5,313	5,314	5,292	5,296	-51	-0.95	8,404	-
[2238]	26/05/22	5,375	5,375	5,343	5,347	-34.0	-0.63	1,773	-
[2238]	26/05/21	5,401	5,401	5,373	5,381	-42.0	-0.77	936	-
[2238]	26/05/20	5,424	5,442	5,423	5,423	+15.0	+0.28	4,562	-
[2238]	26/05/19	5,395	5,446	5,387	5,408	-21.0	-0.39	5,418	-
[2238]	26/05/18	5,364	5,456	5,364	5,429	+65.0	+1.21	3,808	-
[2238]	26/05/15	5,335	5,364	5,321	5,364	+13.0	+0.24	3,346	-
[2238]	26/05/14	5,359	5,400	5,350	5,351	-33.0	-0.61	19,743	-
[2238]	26/05/13	5,403	5,419	5,383	5,384	-19.0	-0.35	18	-
[2238]	26/05/12	5,383	5,410	5,383	5,403	-3.0	-0.06	90	-
[2238]	26/05/11	5,418	5,418	5,406	5,406	-18.0	-0.33	8,538	-
[2238]	26/05/08	5,443	5,480	5,424	5,424	+7.0	+0.13	5,983	-
[2238]	26/05/07	5,421	5,437	5,417	5,417	-104.0	-1.88	8,287	-
[2238]	26/05/01	5,513	5,525	5,509	5,521	-92.0	-1.64	3,284	-
[2238]	26/04/30	5,570	5,616	5,566	5,613	+45.0	+0.81	4,431	-
[2238]	26/04/28	5,548	5,571	5,548	5,568	-7.0	-0.13	1,579	-
[2238]	26/04/27	5,584	5,584	5,561	5,575	-31	-0.55	1,666	-
[2238]	26/04/24	5,610	5,615	5,598	5,606	-7	-0.12	64	-
[2238]	26/04/23	5,595	5,630	5,595	5,613	+2	+0.04	14,959	-
[2238]	26/04/22	5,629	5,657	5,592	5,611	+19	+0.34	6,368	-
[2238]	26/04/21	5,603	5,603	5,592	5,592	-47	-0.83	440	-
[2238]	26/04/20	5,639	5,643	5,629	5,639	-25	-0.44	4,253	-
[2238]	26/04/17	5,663	5,667	5,660	5,664	-1	-0.02	951	-
[2238]	26/04/16	5,671	5,674	5,665	5,665	-63	-1.10	2,499	-
[2238]	26/04/15	5,724	5,735	5,719	5,728	-70	-1.21	15,797	-
[2238]	26/04/14	5,818	5,818	5,794	5,798	-81	-1.38	1,309	-
[2238]	26/04/13	5,914	5,920	5,879	5,879	+28	+0.48	1,355	-
[2238]	26/04/10	5,843	5,897	5,843	5,851	-45	-0.76	1,954	-
[2238]	26/04/09	5,893	5,909	5,893	5,896	+19	+0.32	1,068	-
[2238]	26/04/08	5,910	5,917	5,873	5,877	-194	-3.20	6,981	-
[2238]	26/04/07	6,050	6,074	6,050	6,071	+5	+0.08	1,380	-
[2238]	26/04/06	6,083	6,114	6,061	6,066	-7	-0.12	7,989	-
[2238]	26/04/03	6,115	6,115	6,053	6,073	-83	-1.35	3,359	-
[2238]	26/04/02	6,089	6,159	6,062	6,156	+78	+1.28	26,638	-
[2238]	26/04/01	6,092	6,103	6,077	6,078	-164	-2.63	30,134	-
[2238]	26/03/31	6,314	6,321	6,227	6,242	-13	-0.21	2,195	-
[2238]	26/03/30	6,318	6,320	6,255	6,255	+128	+2.09	23,318	-
[2238]	26/03/27	6,140	6,153	6,098	6,127	+44	+0.72	3,064	-
[2238]	26/03/26	6,065	6,085	6,052	6,083	+39	+0.65	2,398	-
[2238]	26/03/25	6,046	6,072	6,030	6,044	-33	-0.54	2,048	-
[2238]	26/03/24	6,062	6,107	6,062	6,077	-85	-1.38	8,267	-
[2238]	26/03/23	6,151	6,166	6,102	6,162	+138	+2.29	11,888	-
[2238]	26/03/19	6,031	6,036	6,013	6,024	+111	+1.88	4,421	-
[2238]	26/03/18	5,944	5,944	5,912	5,913	-75	-1.25	2,836	-
[2238]	26/03/17	5,980	5,992	5,961	5,988	+8	+0.13	11,387	-
[2238]	26/03/16	6,008	6,008	5,978	5,980	-9	-0.15	3,800	-
[2238]	26/03/13	5,984	5,989	5,953	5,989	+43	+0.72	17,525	-
[2238]	26/03/12	5,927	5,960	5,927	5,946	+67	+1.14	7,715	-
[2238]	26/03/11	5,879	5,879	5,859	5,879	+1	+0.02	3,785	-
[2238]	26/03/10	5,900	5,910	5,878	5,878	-136	-2.26	6,042	-
[2238]	26/03/09	6,031	6,064	6,014	6,014	+175	+3.00	6,509	-
[2238]	26/03/06	5,856	5,856	5,835	5,839	+2	+0.03	1,457	-
[2238]	26/03/05	5,799	5,840	5,792	5,837	-58	-0.98	3,673	-
[2238]	26/03/04	5,865	5,900	5,853	5,895	+29	+0.49	18,461	-
[2238]	26/03/03	5,814	5,866	5,809	5,866	-2	-0.03	3,310	-
[2238]	26/03/02	5,865	5,870	5,829	5,868	+96	+1.66	4,214	-
[2238]	26/02/27	5,800	5,805	5,772	5,772	+21	+0.37	243	-
[2238]	26/02/26	5,769	5,769	5,748	5,751	+25	+0.44	7,247	-
[2238]	26/02/25	5,788	5,797	5,726	5,726	-100	-1.72	3,720	-
[2238]	26/02/24	5,834	5,834	5,817	5,826	+28	+0.48	627	-
[2238]	26/02/20	5,812	5,812	5,798	5,798	+2	+0.03	611	-
[2238]	26/02/19	5,779	5,804	5,779	5,796	-24	-0.41	355	-
[2238]	26/02/18	5,833	5,839	5,816	5,820	-47	-0.80	4,187	-
[2238]	26/02/17	5,827	5,871	5,825	5,867	+35	+0.60	324	-
[2238]	26/02/16	5,831	5,834	5,825	5,832	-21	-0.36	1,177	-
[2238]	26/02/13	5,832	5,853	5,826	5,853	+120	+2.09	12,726	-
[2238]	26/02/12	5,782	5,782	5,732	5,733	-4	-0.07	429	-
[2238]	26/02/10	5,738	5,741	5,721	5,737	-18	-0.31	6,587	-
[2238]	26/02/09	5,732	5,755	5,732	5,755	-120	-2.04	16,386	-
[2238]	26/02/06	5,909	5,925	5,875	5,875	+12	+0.20	7,534	-
[2238]	26/02/05	5,784	5,863	5,768	5,863	+107	+1.86	4,233	-
[2238]	26/02/04	5,752	5,767	5,752	5,756	+57	+1.00	6,244	-
[2238]	26/02/03	5,701	5,707	5,695	5,699	-120	-2.06	372	-
[2238]	26/02/02	5,806	5,823	5,745	5,819	+65	+1.13	812	-
[2238]	26/01/30	5,730	5,754	5,724	5,754	+51	+0.89	3,432	-
[2238]	26/01/29	5,703	5,722	5,699	5,703	+15	+0.26	770	-
[2238]	26/01/28	5,706	5,736	5,685	5,688	-23	-0.40	3,754	-
[2238]	26/01/27	5,725	5,732	5,709	5,711	-55	-0.95	167	-
[2238]	26/01/26	5,783	5,783	5,766	5,766	+17	+0.30	768	-
[2238]	26/01/23	5,753	5,764	5,744	5,749	-34	-0.59	483	-
[2238]	26/01/22	5,807	5,807	5,770	5,783	-58	-0.99	294	-
[2238]	26/01/21	5,859	5,859	5,841	5,841	+25	+0.43	6,770	-
[2238]	26/01/20	5,800	5,816	5,747	5,816	+36	+0.62	977	-
[2238]	26/01/19	5,821	5,821	5,771	5,780	+59	+1.03	4,738	-
[2238]	26/01/16	5,734	5,734	5,721	5,721	-21	-0.37	4,306	-
[2238]	26/01/15	5,757	5,759	5,742	5,742	+5	+0.09	6,143	-
[2238]	26/01/14	5,727	5,737	5,721	5,737	+17	+0.30	101	-
[2238]	26/01/13	5,700	5,760	5,700	5,720	-35	-0.61	2,348	-
[2238]	26/01/09	5,756	5,760	5,754	5,755	-21	-0.36	6,882	-
[2238]	26/01/08	5,753	5,776	5,751	5,776	+43	+0.75	1,583	-
[2238]	26/01/07	5,735	5,777	5,731	5,733	-29	-0.50	19,284	-
[2238]	26/01/06	5,759	5,771	5,759	5,762	-36	-0.62	109	-
[2238]	26/01/05	5,795	5,803	5,795	5,798	+34	+0.59	824	-
[2238]	25/12/30	5,775	5,775	5,759	5,764	+17	+0.30	1,989	-
[2238]	25/12/29	5,741	5,749	5,739	5,747	+6	+0.10	1,973	-
[2238]	25/12/26	5,705	5,743	5,705	5,741	+36	+0.63	1,964	-
[2238]	25/12/25	5,751	5,759	5,705	5,705	-57	-0.99	1,395	-
[2238]	25/12/24	5,763	5,765	5,759	5,762	-19	-0.33	255	-
[2238]	25/12/23	5,785	5,786	5,780	5,781	-23	-0.40	193	-
[2238]	25/12/22	5,803	5,809	5,801	5,804	-68	-1.16	968	-
[2238]	25/12/19	5,919	5,919	5,867	5,872	-47	-0.79	1,240	-
[2238]	25/12/18	5,912	5,920	5,905	5,919	+74	+1.27	1,771	-
[2238]	25/12/17	5,865	5,866	5,845	5,845	-20	-0.34	9,741	-
[2238]	25/12/16	5,823	5,867	5,823	5,865	+53	+0.91	3,279	-
[2238]	25/12/15	5,820	5,820	5,807	5,812	+56	+0.97	1,724	-
[2238]	25/12/12	5,764	5,767	5,756	5,756	-71	-1.22	546	-
[2238]	25/12/11	5,780	5,827	5,777	5,827	+22	+0.38	1,319	-
[2238]	25/12/10	5,805	5,820	5,805	5,805	0	0.00	7,622	-
[2238]	25/12/09	5,795	5,805	5,794	5,805	+29	+0.50	486	-
[2238]	25/12/08	5,785	5,789	5,776	5,776	-12	-0.21	457	-
[2238]	25/12/05	5,796	5,796	5,782	5,788	-8	-0.14	12,436	-
[2238]	25/12/04	5,797	5,801	5,793	5,796	+42	+0.73	1,243	-
[2238]	25/12/03	5,813	5,906	5,754	5,754	-82	-1.41	2,144	-
[2238]	25/12/02	5,830	5,836	5,824	5,836	-7	-0.12	550	-
[2238]	25/12/01	5,817	5,847	5,807	5,843	+35	+0.60	7,564	-
[2238]	25/11/28	5,822	5,939	5,808	5,808	-22	-0.38	677	-
[2238]	25/11/27	5,825	5,830	5,823	5,830	-1	-0.02	1,872	-
[2238]	25/11/26	5,865	5,947	5,831	5,831	-197	-3.27	4,365	-
[2238]	25/11/25	5,923	6,028	5,920	6,028	-27	-0.45	6,792	-
[2238]	25/11/21	6,067	6,067	6,041	6,055	+151	+2.56	5,110	-
[2238]	25/11/20	5,912	5,915	5,898	5,904	-102	-1.70	6,239	-
[2238]	25/11/19	6,020	6,020	5,985	6,006	-14	-0.23	6,592	-
[2238]	25/11/18	5,942	6,020	5,939	6,020	+144	+2.45	11,672	-
[2238]	25/11/17	5,888	5,889	5,869	5,876	-62	-1.04	4,108	-
[2238]	25/11/14	5,887	5,938	5,879	5,938	+154	+2.66	3,606	-
[2238]	25/11/13	5,808	5,808	5,784	5,784	-2	-0.03	210	-
[2238]	25/11/12	5,800	5,800	5,784	5,786	-7	-0.12	874	-
[2238]	25/11/11	5,809	5,900	5,793	5,793	-72	-1.23	1,808	-
[2238]	25/11/10	5,870	5,880	5,855	5,865	-50	-0.85	6,716	-
[2238]	25/11/07	5,894	5,915	5,886	5,915	+69	+1.18	3,764	-
[2238]	25/11/06	5,833	5,857	5,833	5,846	-16	-0.27	5,623	-
[2238]	25/11/05	5,895	5,902	5,862	5,862	+20	+0.34	2,491	-
[2238]	25/11/04	5,796	5,848	5,796	5,842	+64	+1.11	9,527	-
[2238]	25/10/31	5,783	5,819	5,774	5,778	+14	+0.24	242	-
[2238]	25/10/30	5,750	5,770	5,735	5,764	+20	+0.35	2,017	-
[2238]	25/10/29	5,753	5,756	5,741	5,744	-29	-0.50	1,269	-
[2238]	25/10/28	5,768	5,773	5,768	5,773	-19	-0.33	644	-
[2238]	25/10/27	5,803	5,806	5,790	5,792	-76	-1.30	1,023	-
[2238]	25/10/24	5,883	5,885	5,868	5,868	-53	-0.90	2,973	-
[2238]	25/10/23	5,930	5,932	5,910	5,921	+42	+0.71	12,493	-
[2238]	25/10/22	5,893	5,895	5,879	5,879	-12	-0.20	666	-
[2238]	25/10/21	5,886	5,891	5,853	5,891	-40	-0.67	1,049	-
[2238]	25/10/20	5,950	5,957	5,930	5,931	-96	-1.59	4,402	-
[2238]	25/10/17	5,999	6,027	5,993	6,027	+91	+1.53	4,046	-
[2238]	25/10/16	5,944	5,952	5,936	5,936	-8	-0.13	639	-
[2238]	25/10/15	5,966	5,969	5,943	5,944	-60	-1.00	5,196	-
[2238]	25/10/14	5,992	6,008	5,946	6,004	+112	+1.90	14,301	-
[2238]	25/10/10	5,865	5,893	5,865	5,892	+20	+0.34	2,540	-
[2238]	25/10/09	5,857	5,881	5,857	5,872	+12	+0.20	454	-
[2238]	25/10/08	5,911	5,911	5,860	5,860	-35	-0.59	565	-
[2238]	25/10/07	5,881	5,896	5,881	5,895	+6	+0.10	1,539	-
[2238]	25/10/06	5,893	5,896	5,888	5,889	-3	-0.05	4,884	-
[2238]	25/10/03	5,904	5,905	5,889	5,892	-13	-0.22	3,387	-
[2238]	25/10/02	5,900	5,910	5,900	5,905	-57	-0.96	1,336	-
[2238]	25/10/01	5,945	5,962	5,941	5,962	+7	+0.12	1,376	-
[2238]	25/09/30	5,955	5,959	5,951	5,955	+8	+0.13	3,096	-
[2238]	25/09/29	5,961	5,961	5,947	5,947	-48	-0.80	1,134	-
[2238]	25/09/26	5,985	6,037	5,985	5,995	+27	+0.45	2,680	-
[2238]	25/09/25	5,970	5,970	5,957	5,968	+25	+0.42	1,525	-
[2238]	25/09/24	5,930	5,952	5,930	5,943	+28	+0.47	2,160	-
[2238]	25/09/22	5,929	5,956	5,915	5,915	-57	-0.95	2,552	-
[2238]	25/09/19	5,945	5,973	5,945	5,972	-8	-0.13	1,306	-
[2238]	25/09/18	5,983	6,018	5,972	5,980	-20	-0.33	1,351	-
[2238]	25/09/17	5,901	6,000	5,901	6,000	+23	+0.38	905	-
[2238]	25/09/16	5,999	5,999	5,977	5,977	-37	-0.62	2,845	-
[2238]	25/09/12	6,003	6,018	6,003	6,014	-46	-0.76	792	-
[2238]	25/09/11	6,056	6,064	6,055	6,060	-105	-1.70	3,083	-
[2238]	25/09/10	6,073	6,165	6,063	6,165	+59	+0.97	1,481	-
[2238]	25/09/09	6,089	6,106	6,084	6,106	+4	+0.07	3,413	-
[2238]	25/09/08	6,081	6,198	6,081	6,102	+29	+0.48	4,293	-
[2238]	25/09/05	6,087	6,087	6,073	6,073	-62	-1.01	1,484	-