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
[2239]	26/10/29	26,625	26,700	26,500	26,670	+50.0	+0.19	1,847	-
[2239]	26/10/28	26,630	26,660	26,570	26,620	+320.0	+1.22	572	-
[2239]	26/10/27	26,440	26,440	26,300	26,300	+360.0	+1.39	757	-
[2239]	26/10/26	26,215	26,215	25,900	25,940	-530.0	-2.00	387	-
[2239]	26/10/23	26,085	26,470	26,085	26,470	+25.0	+0.09	2,471	-
[2239]	26/10/22	26,650	26,695	26,440	26,445	-280.0	-1.05	759	-
[2239]	26/10/21	26,855	26,855	26,700	26,725	+225.0	+0.85	609	-
[2239]	26/10/20	26,535	26,555	26,400	26,500	-140.0	-0.53	322	-
[2239]	26/10/19	26,710	26,710	26,470	26,640	-230.0	-0.86	571	-
[2239]	26/10/16	26,895	26,940	26,730	26,870	+340.0	+1.28	1,867	-
[2239]	26/10/15	26,560	26,595	26,430	26,530	-780.0	-2.86	859	-
[2239]	26/10/14	27,235	27,430	27,235	27,310	+75.0	+0.28	321	-
[2239]	26/10/13	27,400	27,400	27,180	27,235	+50.0	+0.18	521	-
[2239]	26/10/09	27,070	27,210	27,070	27,185	+185.0	+0.69	780	-
[2239]	26/10/08	27,275	27,305	27,000	27,000	-440.0	-1.60	1,203	-
[2239]	26/10/07	27,480	27,500	27,410	27,440	+240.0	+0.88	1,018	-
[2239]	26/10/06	27,120	27,200	27,080	27,200	+480.0	+1.80	3,435	-
[2239]	26/10/05	26,910	26,910	26,665	26,720	-195.0	-0.72	1,765	-
[2239]	26/10/02	26,430	26,915	26,430	26,915	-85.0	-0.31	1,001	-
[2239]	26/10/01	26,725	27,000	26,450	27,000	+400.0	+1.50	625	-
[2239]	26/09/30	26,565	26,600	26,525	26,600	+75.0	+0.28	202	-
[2239]	26/09/29	26,870	26,870	26,350	26,525	-375.0	-1.39	532	-
[2239]	26/09/28	26,820	26,900	26,730	26,900	+135.0	+0.50	1,009	-
[2239]	26/09/25	26,805	26,805	26,565	26,765	+230.0	+0.87	390	-
[2239]	26/09/24	26,675	26,705	26,510	26,535	+80.0	+0.30	3,443	-
[2239]	26/09/18	26,230	26,455	26,215	26,455	+445.0	+1.71	660	-
[2239]	26/09/17	26,170	26,170	25,950	26,010	-45.0	-0.17	298	-
[2239]	26/09/16	26,000	26,075	25,980	26,055	-35.0	-0.13	40	-
[2239]	26/09/15	26,230	26,230	26,075	26,090	-90.0	-0.34	158	-
[2239]	26/09/14	26,120	26,245	26,120	26,180	-55.0	-0.21	497	-
[2239]	26/09/11	26,010	26,235	26,000	26,235	-155.0	-0.59	2,007	-
[2239]	26/09/10	26,415	26,480	26,340	26,390	-265.0	-0.99	1,112	-
[2239]	26/09/09	26,560	26,655	26,555	26,655	-80.0	-0.30	247	-
[2239]	26/09/08	26,950	26,950	26,725	26,735	-105.0	-0.39	1,085	-
[2239]	26/09/07	26,850	26,950	26,790	26,840	-235.0	-0.87	614	-
[2239]	26/09/04	27,035	27,175	27,035	27,075	+315.0	+1.18	2,124	-
[2239]	26/09/03	26,585	26,760	26,540	26,760	+465.0	+1.77	723	-
[2239]	26/09/02	26,375	26,385	26,270	26,295	-430.0	-1.61	739	-
[2239]	26/09/01	26,775	26,785	26,690	26,725	-65.0	-0.24	875	-
[2239]	26/08/31	26,645	26,790	26,645	26,790	-215.0	-0.80	581	-
[2239]	26/08/28	26,950	27,070	26,950	27,005	+205.0	+0.76	216	-
[2239]	26/08/27	27,005	27,005	26,800	26,800	+160.0	+0.60	486	-
[2239]	26/08/26	26,630	26,690	26,545	26,640	-160.0	-0.60	507	-
[2239]	26/08/25	26,550	26,800	26,480	26,800	+240.0	+0.90	138	-
[2239]	26/08/24	26,770	26,770	26,545	26,560	+10.0	+0.04	859	-
[2239]	26/08/21	26,535	26,565	26,500	26,550	-485.0	-1.79	915	-
[2239]	26/08/20	27,160	27,160	26,985	27,035	+215.0	+0.80	590	-
[2239]	26/08/19	26,815	26,860	26,735	26,820	-180.0	-0.67	1,217	-
[2239]	26/08/18	27,250	27,250	26,950	27,000	-1,000.0	-3.57	4,903	-
[2239]	26/08/17	27,530	28,000	27,500	28,000	+320.0	+1.16	647	-
[2239]	26/08/14	27,640	27,680	27,600	27,680	+360.0	+1.32	630	-
[2239]	26/08/13	27,200	27,320	27,200	27,320	+175.0	+0.64	1,339	-
[2239]	26/08/12	27,130	27,165	27,090	27,145	-200.0	-0.73	445	-
[2239]	26/08/10	27,220	27,405	27,025	27,345	+325.0	+1.20	1,991	-
[2239]	26/08/07	27,050	27,065	26,930	27,020	-170.0	-0.63	1,110	-
[2239]	26/08/06	27,185	27,230	27,095	27,190	-40.0	-0.15	694	-
[2239]	26/08/05	27,290	27,465	27,230	27,230	+810.0	+3.07	1,105	-
[2239]	26/08/04	26,295	26,430	26,280	26,420	+625.0	+2.42	1,478	-
[2239]	26/08/03	25,745	25,845	25,720	25,795	+340.0	+1.34	1,151	-
[2239]	26/07/31	25,285	25,455	25,285	25,455	+900.0	+3.67	1,938	-
[2239]	26/07/30	24,720	24,720	24,480	24,555	-665.0	-2.64	1,275	-
[2239]	26/07/29	25,370	25,400	25,025	25,220	+345.0	+1.39	3,793	-
[2239]	26/07/28	25,185	25,185	24,875	24,875	-650.0	-2.55	1,037	-
[2239]	26/07/27	25,485	25,535	25,330	25,525	+515.0	+2.06	2,732	-
[2239]	26/07/24	25,245	25,245	25,000	25,010	-670.0	-2.61	2,192	-
[2239]	26/07/23	25,605	25,750	25,605	25,680	+80.0	+0.31	915	-
[2239]	26/07/22	25,940	25,940	25,600	25,600	+45.0	+0.18	2,019	-
[2239]	26/07/21	25,535	25,585	25,270	25,555	+85.0	+0.33	665	-
[2239]	26/07/17	25,860	25,870	25,465	25,470	-825	-3.14	3,403	-
[2239]	26/07/16	26,360	26,360	26,195	26,295	+115	+0.44	473	-
[2239]	26/07/15	26,155	26,200	26,095	26,180	+235	+0.91	1,071	-
[2239]	26/07/14	25,810	25,945	25,700	25,945	-75	-0.29	1,063	-
[2239]	26/07/13	26,040	26,215	25,950	26,020	+285	+1.11	1,731	-
[2239]	26/07/10	26,035	26,035	25,735	25,735	-35	-0.14	781	-
[2239]	26/07/09	25,625	25,805	25,625	25,770	+40	+0.16	341	-
[2239]	26/07/08	25,550	25,865	25,550	25,730	-180	-0.69	372	-
[2239]	26/07/07	26,205	26,205	25,890	25,910	-20	-0.08	1,099	-
[2239]	26/07/06	25,960	25,960	25,750	25,930	+60	+0.23	418	-
[2239]	26/07/03	25,740	25,870	25,640	25,870	+165	+0.64	371	-
[2239]	26/07/02	25,675	26,345	25,630	25,705	+70	+0.27	1,350	-
[2239]	26/07/01	25,755	25,765	25,610	25,635	+185	+0.73	754	-
[2239]	26/06/30	25,410	25,550	25,335	25,450	+370	+1.48	1,207	-
[2239]	26/06/29	25,105	25,155	24,940	25,080	+365	+1.48	1,261	-
[2239]	26/06/26	25,000	25,005	24,530	24,715	-630	-2.49	902	-
[2239]	26/06/25	25,265	25,345	25,130	25,345	+225	+0.90	921	-
[2239]	26/06/24	25,065	25,185	25,040	25,120	-190	-0.75	353	-
[2239]	26/06/23	25,640	25,775	25,190	25,310	-555	-2.15	1,077	-
[2239]	26/06/22	25,600	25,865	25,595	25,865	+60	+0.23	911	-
[2239]	26/06/19	25,985	25,985	25,425	25,805	-100	-0.39	2,252	-
[2239]	26/06/18	25,760	25,905	25,760	25,905	-295	-1.13	1,293	-
[2239]	26/06/17	26,215	26,250	26,125	26,200	-140	-0.53	2,024	-
[2239]	26/06/16	26,440	26,440	26,250	26,340	+90	+0.34	1,613	-
[2239]	26/06/15	26,110	26,250	25,900	26,250	+1,050	+4.17	2,059	-
[2239]	26/06/12	25,555	25,555	25,190	25,200	+600	+2.44	2,227	-
[2239]	26/06/11	24,525	24,745	24,050	24,600	-425	-1.70	1,221	-
[2239]	26/06/10	25,125	25,175	24,960	25,025	-485	-1.90	745	-
[2239]	26/06/09	25,325	25,530	25,200	25,510	+345	+1.37	1,794	-
[2239]	26/06/08	25,340	25,500	25,045	25,165	-1,175	-4.46	2,508	-
[2239]	26/06/05	26,470	26,470	26,300	26,340	-10	-0.04	632	-
[2239]	26/06/04	26,335	26,350	26,150	26,350	-375	-1.40	856	-
[2239]	26/06/03	26,800	26,855	26,725	26,725	+45	+0.17	793	-
[2239]	26/06/02	26,635	26,685	26,500	26,680	-40	-0.15	3,093	-
[2239]	26/06/01	26,715	26,805	26,695	26,720	+35	+0.13	1,172	-
[2239]	26/05/29	26,515	26,685	26,480	26,685	+495	+1.89	1,063	-
[2239]	26/05/28	26,295	26,385	26,030	26,190	-310	-1.17	887	-
[2239]	26/05/27	26,270	26,500	26,225	26,500	+250	+0.95	1,003	-
[2239]	26/05/26	26,430	26,430	26,200	26,250	-180	-0.68	969	-
[2239]	26/05/25	26,225	26,495	26,225	26,430	+495	+1.91	1,735	-
[2239]	26/05/22	25,820	25,935	25,805	25,935	+345.0	+1.35	1,927	-
[2239]	26/05/21	25,455	25,675	25,390	25,590	+345.0	+1.37	508	-
[2239]	26/05/20	25,240	25,245	25,000	25,245	-180.0	-0.71	862	-
[2239]	26/05/19	25,510	25,550	25,295	25,425	-175.0	-0.68	521	-
[2239]	26/05/18	25,395	25,600	25,130	25,600	-230.0	-0.89	2,119	-
[2239]	26/05/15	26,280	26,280	25,750	25,830	-50.0	-0.19	1,339	-
[2239]	26/05/14	25,870	25,920	25,795	25,880	+295.0	+1.15	420	-
[2239]	26/05/13	25,395	25,600	25,390	25,585	+165.0	+0.65	789	-
[2239]	26/05/12	25,580	25,580	25,410	25,420	+180.0	+0.71	1,316	-
[2239]	26/05/11	25,310	25,410	25,240	25,240	-80.0	-0.32	1,277	-
[2239]	26/05/08	25,040	25,320	25,040	25,320	+60.0	+0.24	486	-
[2239]	26/05/07	25,235	25,405	25,160	25,260	+920.0	+3.78	1,709	-
[2239]	26/05/01	24,350	24,400	24,290	24,340	+710.0	+3.00	1,160	-
[2239]	26/04/30	24,120	24,120	23,555	23,630	-330.0	-1.38	842	-
[2239]	26/04/28	23,910	24,115	23,910	23,960	+50.0	+0.21	855	-
[2239]	26/04/27	23,830	24,035	23,830	23,910	+275	+1.16	2,107	-
[2239]	26/04/24	23,510	23,705	23,510	23,635	+60	+0.25	1,623	-
[2239]	26/04/23	23,720	23,720	23,400	23,575	-10	-0.04	4,641	-
[2239]	26/04/22	23,615	23,625	23,520	23,585	-155	-0.65	4,851	-
[2239]	26/04/21	23,680	23,745	23,650	23,740	+390	+1.67	3,261	-
[2239]	26/04/20	23,255	23,495	23,255	23,350	+135	+0.58	3,257	-
[2239]	26/04/17	23,215	23,225	23,170	23,215	+15	+0.06	2,745	-
[2239]	26/04/16	23,140	23,200	23,110	23,200	+475	+2.09	5,102	-
[2239]	26/04/15	22,705	22,780	22,565	22,725	+520	+2.34	2,944	-
[2239]	26/04/14	22,145	22,220	22,145	22,205	+560	+2.59	2,622	-
[2239]	26/04/13	21,335	21,645	21,270	21,645	-145	-0.67	2,491	-
[2239]	26/04/10	21,760	21,845	21,740	21,790	+260	+1.21	4,355	-
[2239]	26/04/09	21,510	21,530	21,405	21,530	-130	-0.60	2,217	-
[2239]	26/04/08	21,450	21,660	21,355	21,660	+1,335	+6.57	4,877	-
[2239]	26/04/07	20,450	20,525	20,285	20,325	+75	+0.37	325	-
[2239]	26/04/06	20,075	20,400	20,075	20,250	0	0.00	935	-
[2239]	26/04/03	20,305	20,380	20,250	20,250	+430	+2.17	773	-
[2239]	26/04/02	20,420	20,420	19,725	19,820	-445	-2.20	4,402	-
[2239]	26/04/01	20,000	20,265	20,000	20,265	+865	+4.46	15,764	-
[2239]	26/03/31	18,880	19,400	18,750	19,400	+150	+0.78	925	-
[2239]	26/03/30	18,840	19,250	18,810	19,250	-845	-4.21	2,709	-
[2239]	26/03/27	19,950	20,095	19,840	20,095	-215	-1.06	1,671	-
[2239]	26/03/26	20,435	20,505	20,300	20,310	-100	-0.49	1,707	-
[2239]	26/03/25	20,505	20,675	20,410	20,410	+405	+2.02	985	-
[2239]	26/03/24	20,455	20,455	20,005	20,005	+40	+0.20	8,218	-
[2239]	26/03/23	19,870	19,995	19,755	19,965	-845	-4.06	2,849	-
[2239]	26/03/19	20,675	20,850	20,650	20,810	-765	-3.55	1,712	-
[2239]	26/03/18	21,260	21,575	21,260	21,575	+515	+2.45	1,302	-
[2239]	26/03/17	21,350	21,350	20,980	21,060	+20	+0.10	1,208	-
[2239]	26/03/16	21,055	21,055	20,880	21,040	-160	-0.75	1,577	-
[2239]	26/03/13	21,130	21,260	21,035	21,200	-245	-1.14	727	-
[2239]	26/03/12	21,375	21,445	21,235	21,445	-395	-1.81	3,002	-
[2239]	26/03/11	21,830	21,990	21,810	21,840	+70	+0.32	1,469	-
[2239]	26/03/10	21,630	21,785	21,580	21,770	+845	+4.04	6,552	-
[2239]	26/03/09	20,810	20,925	20,470	20,925	-1,210	-5.47	8,286	-
[2239]	26/03/06	22,100	22,190	22,085	22,135	-20	-0.09	1,599	-
[2239]	26/03/05	22,265	22,475	22,010	22,155	+460	+2.12	5,068	-
[2239]	26/03/04	22,225	22,225	21,695	21,695	-310	-1.41	2,290	-
[2239]	26/03/03	22,335	22,355	22,005	22,005	+50	+0.23	2,699	-
[2239]	26/03/02	21,965	22,215	21,880	21,955	-510	-2.27	4,892	-
[2239]	26/02/27	22,455	22,530	22,405	22,465	-375	-1.64	1,610	-
[2239]	26/02/26	22,820	22,860	22,785	22,840	+490	+2.19	2,039	-
[2239]	26/02/25	22,460	22,600	22,350	22,350	+80	+0.36	1,515	-
[2239]	26/02/24	22,235	22,350	22,195	22,270	-215	-0.96	1,780	-
[2239]	26/02/20	22,425	22,535	22,365	22,485	-55	-0.24	1,814	-
[2239]	26/02/19	22,470	22,540	22,420	22,540	+210	+0.94	1,895	-
[2239]	26/02/18	22,200	22,350	22,180	22,330	+290	+1.32	1,814	-
[2239]	26/02/17	22,290	22,290	21,950	22,040	-285	-1.28	730	-
[2239]	26/02/16	22,265	22,385	22,255	22,325	+120	+0.54	1,888	-
[2239]	26/02/13	22,300	22,320	22,100	22,205	-850	-3.69	6,052	-
[2239]	26/02/12	22,920	23,085	22,875	23,055	-35	-0.15	448	-
[2239]	26/02/10	23,035	23,090	23,020	23,090	+105	+0.46	557	-
[2239]	26/02/09	23,030	23,050	22,885	22,985	+1,015	+4.62	5,774	-
[2239]	26/02/06	21,675	22,000	21,610	21,970	-585	-2.59	4,720	-
[2239]	26/02/05	22,675	22,775	22,490	22,555	-310	-1.36	2,258	-
[2239]	26/02/04	22,855	22,900	22,785	22,865	-490	-2.10	1,304	-
[2239]	26/02/03	23,300	23,360	23,270	23,355	+995	+4.45	3,264	-
[2239]	26/02/02	22,920	22,945	22,350	22,360	-510	-2.23	2,696	-
[2239]	26/01/30	23,115	23,155	22,845	22,870	-630	-2.68	1,747	-
[2239]	26/01/29	23,490	23,500	23,140	23,500	+10	+0.04	1,930	-
[2239]	26/01/28	23,310	23,490	23,290	23,490	+190	+0.82	1,553	-
[2239]	26/01/27	23,090	23,300	23,065	23,300	+470	+2.06	3,333	-
[2239]	26/01/26	22,660	22,845	22,660	22,830	-140	-0.61	2,538	-
[2239]	26/01/23	22,770	22,995	22,770	22,970	+320	+1.41	5,297	-
[2239]	26/01/22	22,740	22,790	22,650	22,650	+130	+0.58	3,806	-
[2239]	26/01/21	22,155	22,520	22,140	22,520	-980	-4.17	6,409	-
[2239]	26/01/20	22,630	23,500	22,510	23,500	+810	+3.57	1,763	-
[2239]	26/01/19	22,745	22,810	22,660	22,690	-260	-1.13	1,668	-
[2239]	26/01/16	23,165	23,255	22,950	22,950	-130	-0.56	1,458	-
[2239]	26/01/15	23,000	23,080	22,940	23,080	-65	-0.28	2,119	-
[2239]	26/01/14	23,230	23,245	23,125	23,145	+85	+0.37	1,090	-
[2239]	26/01/13	23,180	23,320	23,060	23,060	+95	+0.41	7,198	-
[2239]	26/01/09	23,170	23,170	22,940	22,965	+140	+0.61	1,069	-
[2239]	26/01/08	23,010	23,020	22,820	22,825	-305	-1.32	1,040	-
[2239]	26/01/07	23,135	23,170	23,100	23,130	+190	+0.83	1,362	-
[2239]	26/01/06	22,860	22,945	22,830	22,940	+140	+0.61	1,013	-
[2239]	26/01/05	22,820	22,820	22,615	22,800	-200	-0.87	2,841	-
[2239]	25/12/30	22,930	23,000	22,905	23,000	-60	-0.26	884	-
[2239]	25/12/29	23,120	23,130	23,045	23,060	-70	-0.30	1,048	-
[2239]	25/12/26	23,140	23,180	23,100	23,130	+120	+0.52	1,975	-
[2239]	25/12/25	23,000	23,100	22,930	23,010	+50	+0.22	1,828	-
[2239]	25/12/24	22,970	22,970	22,930	22,960	+455	+2.02	1,716	-
[2239]	25/12/23	22,910	22,910	22,505	22,505	-125	-0.55	1,044	-
[2239]	25/12/22	22,635	22,655	22,590	22,630	+530	+2.40	2,441	-
[2239]	25/12/19	22,185	22,185	22,090	22,100	+250	+1.14	1,182	-
[2239]	25/12/18	21,840	21,885	21,780	21,850	-490	-2.19	1,607	-
[2239]	25/12/17	22,395	22,395	22,225	22,340	+20	+0.09	1,263	-
[2239]	25/12/16	22,670	22,700	22,215	22,320	-365	-1.61	3,562	-
[2239]	25/12/15	22,545	22,685	22,545	22,685	-395	-1.71	1,173	-
[2239]	25/12/12	23,020	23,080	23,000	23,080	+545	+2.42	1,897	-
[2239]	25/12/11	22,880	22,880	22,515	22,535	-215	-0.95	934	-
[2239]	25/12/10	22,755	22,755	22,625	22,750	-55	-0.24	431	-
[2239]	25/12/09	22,805	22,930	22,705	22,805	-205	-0.89	524	-
[2239]	25/12/08	22,925	23,010	22,835	23,010	+100	+0.44	1,066	-
[2239]	25/12/05	22,755	22,910	22,755	22,910	+145	+0.64	851	-
[2239]	25/12/04	22,770	22,780	22,715	22,765	+75	+0.33	662	-
[2239]	25/12/03	22,655	22,720	22,595	22,690	+225	+1.00	2,163	-
[2239]	25/12/02	22,505	22,565	22,445	22,465	+5	+0.02	2,236	-
[2239]	25/12/01	22,740	22,740	22,370	22,460	-175	-0.77	1,302	-
[2239]	25/11/28	22,575	22,700	22,565	22,635	+75	+0.33	726	-
[2239]	25/11/27	22,515	22,570	22,515	22,560	+170	+0.76	1,502	-
[2239]	25/11/26	22,160	22,395	22,160	22,390	+585	+2.68	1,100	-
[2239]	25/11/25	21,820	21,860	21,790	21,805	+815	+3.88	2,996	-
[2239]	25/11/21	21,000	21,000	20,845	20,990	-1,010	-4.59	3,150	-
[2239]	25/11/20	21,915	22,060	21,910	22,000	+705	+3.31	5,137	-
[2239]	25/11/19	21,410	21,410	21,180	21,295	-115	-0.54	3,473	-
[2239]	25/11/18	21,735	21,765	21,395	21,410	-875	-3.93	3,292	-
[2239]	25/11/17	22,150	22,300	22,100	22,285	+185	+0.84	1,173	-
[2239]	25/11/14	22,175	22,215	22,025	22,100	-650	-2.86	4,175	-
[2239]	25/11/13	22,900	22,990	22,750	22,750	-230	-1.00	1,772	-
[2239]	25/11/12	22,870	22,980	22,870	22,980	+170	+0.75	2,299	-
[2239]	25/11/11	22,915	22,915	22,705	22,810	+395	+1.76	1,954	-
[2239]	25/11/10	22,500	22,540	22,260	22,415	+275	+1.24	2,028	-
[2239]	25/11/07	22,170	22,205	21,960	22,140	-350	-1.56	2,889	-
[2239]	25/11/06	22,645	22,645	22,440	22,490	+35	+0.16	1,214	-
[2239]	25/11/05	22,345	22,455	22,070	22,455	-145	-0.64	4,008	-
[2239]	25/11/04	23,090	23,090	22,520	22,600	-750	-3.21	4,887	-
[2239]	25/10/31	23,055	23,350	22,835	23,350	-140	-0.60	6,965	-
[2239]	25/10/30	23,240	23,490	23,110	23,490	+1,140	+5.10	6,695	-
[2239]	25/10/29	23,240	23,350	22,350	22,350	-750	-3.25	2,893	-
[2239]	25/10/28	23,145	23,145	23,075	23,100	+100	+0.43	3,327	-
[2239]	25/10/27	22,895	23,000	22,855	23,000	-395	-1.69	3,752	-
[2239]	25/10/24	22,205	23,395	22,205	23,395	+1,290	+5.84	2,738	-
[2239]	25/10/23	21,935	22,105	21,870	22,105	-210	-0.94	375	-
[2239]	25/10/22	22,210	22,320	22,180	22,315	+315	+1.43	2,072	-
[2239]	25/10/21	22,245	22,295	22,000	22,000	+50	+0.23	2,189	-
[2239]	25/10/20	21,800	21,950	21,720	21,950	+75	+0.34	2,619	-
[2239]	25/10/17	21,450	21,875	21,255	21,875	-285	-1.29	3,347	-
[2239]	25/10/16	21,850	22,160	21,800	22,160	+335	+1.53	1,266	-
[2239]	25/10/15	21,670	21,830	21,650	21,825	+355	+1.65	913	-
[2239]	25/10/14	21,705	21,860	21,385	21,470	-1,040	-4.62	4,680	-
[2239]	25/10/10	22,510	22,510	22,300	22,510	0	0.00	2,029	-
[2239]	25/10/09	22,480	22,510	22,390	22,510	+165	+0.74	634	-
[2239]	25/10/08	22,140	22,345	22,135	22,345	+305	+1.38	3,749	-
[2239]	25/10/07	22,275	22,320	22,040	22,040	-140	-0.63	1,413	-
[2239]	25/10/06	22,260	22,320	22,180	22,180	+25	+0.11	1,577	-
[2239]	25/10/03	22,195	22,310	22,155	22,155	+185	+0.84	2,149	-
[2239]	25/10/02	22,140	22,215	21,970	21,970	+180	+0.83	5,652	-
[2239]	25/10/01	21,920	21,925	21,790	21,790	-180	-0.82	968	-
[2239]	25/09/30	21,825	21,970	21,820	21,970	+75	+0.34	323	-
[2239]	25/09/29	21,790	21,900	21,790	21,895	+475	+2.22	2,300	-
[2239]	25/09/26	21,485	21,550	21,420	21,420	-100	-0.46	1,044	-
[2239]	25/09/25	21,765	21,805	21,520	21,520	-410	-1.87	1,497	-
[2239]	25/09/24	21,890	21,940	21,865	21,930	+35	+0.16	1,931	-
[2239]	25/09/22	21,865	21,895	21,835	21,895	+125	+0.57	9,359	-
[2239]	25/09/19	21,830	21,830	21,685	21,770	+105	+0.48	2,740	-
[2239]	25/09/18	21,780	21,800	21,625	21,665	+65	+0.30	3,049	-
[2239]	25/09/17	21,550	21,605	21,530	21,600	-200	-0.92	1,584	-
[2239]	25/09/16	21,535	21,800	21,535	21,800	+380	+1.77	3,683	-
[2239]	25/09/12	21,425	21,450	21,400	21,420	+275	+1.30	5,066	-
[2239]	25/09/11	21,130	21,155	21,090	21,145	+55	+0.26	1,040	-
[2239]	25/09/10	21,030	21,100	21,030	21,090	+150	+0.72	1,812	-
[2239]	25/09/09	20,920	20,945	20,890	20,940	+45	+0.22	309	-
[2239]	25/09/08	20,965	20,965	20,815	20,895	-150	-0.71	1,249	-
[2239]	25/09/05	20,955	21,045	20,940	21,045	+435	+2.11	1,034	-