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
[2249]	26/10/30	9,445	9,540	9,441	9,484	+177.0	+1.90	3,680	-
[2249]	26/10/29	9,370	9,371	9,306	9,307	-23.0	-0.25	7,451	-
[2249]	26/10/28	9,321	9,332	9,311	9,330	-105.0	-1.11	626	-
[2249]	26/10/27	9,485	9,485	9,396	9,435	-105.0	-1.10	837	-
[2249]	26/10/26	9,550	9,581	9,514	9,540	+69.0	+0.73	3,524	-
[2249]	26/10/23	9,537	9,537	9,443	9,471	+74.0	+0.79	1,261	-
[2249]	26/10/22	9,335	9,397	9,303	9,397	+86.0	+0.92	1,189	-
[2249]	26/10/21	9,295	9,311	9,277	9,311	-63.0	-0.67	1,079	-
[2249]	26/10/20	9,400	9,414	9,357	9,374	+48.0	+0.51	6,362	-
[2249]	26/10/19	9,400	9,400	9,314	9,326	+65.0	+0.70	635	-
[2249]	26/10/16	9,257	9,301	9,231	9,261	-131.0	-1.39	2,389	-
[2249]	26/10/15	9,372	9,414	9,364	9,392	+287.0	+3.15	5,418	-
[2249]	26/10/14	9,142	9,142	9,078	9,105	-38.0	-0.42	1,863	-
[2249]	26/10/13	9,175	9,175	9,130	9,143	-23.0	-0.25	1,022	-
[2249]	26/10/09	9,199	9,200	9,154	9,166	-9.0	-0.10	431	-
[2249]	26/10/08	9,129	9,175	9,119	9,175	+94.0	+1.04	721	-
[2249]	26/10/07	9,064	9,084	9,059	9,081	-77.0	-0.84	1,183	-
[2249]	26/10/06	9,163	9,181	9,149	9,158	-160.0	-1.72	689	-
[2249]	26/10/05	9,304	9,318	9,266	9,318	-64.0	-0.68	319	-
[2249]	26/10/02	9,458	9,458	9,365	9,382	+38.0	+0.41	815	-
[2249]	26/10/01	9,375	9,415	9,331	9,344	-34.0	-0.36	391	-
[2249]	26/09/30	9,354	9,392	9,354	9,378	-20.0	-0.21	1,217	-
[2249]	26/09/29	9,260	9,451	9,260	9,398	+67.0	+0.72	613	-
[2249]	26/09/28	9,289	9,331	9,278	9,331	+11.0	+0.12	2,127	-
[2249]	26/09/25	9,360	9,375	9,309	9,320	-90.0	-0.96	502	-
[2249]	26/09/24	9,329	9,410	9,329	9,410	-33.0	-0.35	3,964	-
[2249]	26/09/18	9,529	9,529	9,441	9,443	-152.0	-1.58	373	-
[2249]	26/09/17	9,675	9,975	9,595	9,595	+10.0	+0.10	1,080	-
[2249]	26/09/16	9,650	9,650	9,575	9,585	-6.0	-0.06	1,135	-
[2249]	26/09/15	9,520	9,607	9,516	9,591	+41.0	+0.43	803	-
[2249]	26/09/14	9,625	9,625	9,513	9,550	+12.0	+0.13	904	-
[2249]	26/09/11	9,597	9,602	9,534	9,538	+91.0	+0.96	1,151	-
[2249]	26/09/10	9,499	9,499	9,441	9,447	+49.0	+0.52	8,531	-
[2249]	26/09/09	9,437	9,437	9,382	9,398	+4.0	+0.04	334	-
[2249]	26/09/08	9,438	9,438	9,330	9,394	+57.0	+0.61	186	-
[2249]	26/09/07	9,325	9,356	9,325	9,337	+113.0	+1.23	216	-
[2249]	26/09/04	9,297	9,297	9,224	9,224	-223.0	-2.36	1,492	-
[2249]	26/09/03	9,430	9,478	9,421	9,447	-104.0	-1.09	1,221	-
[2249]	26/09/02	9,486	9,551	9,486	9,551	+158.0	+1.68	2,352	-
[2249]	26/09/01	9,403	9,403	9,363	9,393	+27.0	+0.29	1,216	-
[2249]	26/08/31	9,411	9,415	9,359	9,366	+61.0	+0.66	1,834	-
[2249]	26/08/28	9,309	9,319	9,263	9,305	-56.0	-0.60	1,071	-
[2249]	26/08/27	9,327	9,363	9,298	9,361	-70.0	-0.74	2,007	-
[2249]	26/08/26	9,421	9,449	9,421	9,431	+5.0	+0.05	133	-
[2249]	26/08/25	9,472	9,484	9,423	9,426	-29.0	-0.31	3,386	-
[2249]	26/08/24	9,460	9,460	9,382	9,455	-8.0	-0.08	469	-
[2249]	26/08/21	9,400	9,477	9,400	9,463	+165.0	+1.77	688	-
[2249]	26/08/20	9,365	9,365	9,283	9,298	-72.0	-0.77	697	-
[2249]	26/08/19	9,388	9,390	9,351	9,370	+62.0	+0.67	2,016	-
[2249]	26/08/18	9,223	9,319	9,223	9,308	+194.0	+2.13	11,236	-
[2249]	26/08/17	9,129	9,132	9,110	9,114	+7.0	+0.08	179	-
[2249]	26/08/14	9,138	9,138	9,086	9,107	-103.0	-1.12	599	-
[2249]	26/08/13	9,200	9,234	9,200	9,210	-51.0	-0.55	3,229	-
[2249]	26/08/12	9,271	9,271	9,254	9,261	+70.0	+0.76	303	-
[2249]	26/08/10	9,204	9,244	9,171	9,191	-111.0	-1.19	18,070	-
[2249]	26/08/07	9,275	9,330	9,275	9,302	+58.0	+0.63	6,471	-
[2249]	26/08/06	9,240	9,269	9,231	9,244	+77.0	+0.84	17,185	-
[2249]	26/08/05	9,202	9,202	9,151	9,167	-364.0	-3.82	5,763	-
[2249]	26/08/04	9,555	9,574	9,525	9,531	-218.0	-2.24	26,701	-
[2249]	26/08/03	9,865	10,000	9,738	9,749	-134.0	-1.36	5,877	-
[2249]	26/07/31	9,975	9,975	9,881	9,883	-392.0	-3.82	2,728	-
[2249]	26/07/30	10,245	10,285	10,200	10,275	+255.0	+2.54	8,654	-
[2249]	26/07/29	10,020	10,075	9,925	10,020	-110.0	-1.09	2,782	-
[2249]	26/07/28	10,060	10,130	10,060	10,130	+245.0	+2.48	3,018	-
[2249]	26/07/27	9,980	9,980	9,866	9,885	-185.0	-1.84	3,406	-
[2249]	26/07/24	10,045	10,090	10,035	10,070	+206.0	+2.09	1,477	-
[2249]	26/07/23	9,844	9,864	9,798	9,864	+1.0	+0.01	404	-
[2249]	26/07/22	9,855	9,863	9,802	9,863	-17.0	-0.17	854	-
[2249]	26/07/21	9,956	9,986	9,867	9,880	+2.0	+0.02	8,315	-
[2249]	26/07/17	9,717	9,920	9,717	9,878	+243	+2.52	11,933	-
[2249]	26/07/16	9,618	9,649	9,600	9,635	-21	-0.22	4,291	-
[2249]	26/07/15	9,698	9,698	9,650	9,656	-109	-1.12	1,244	-
[2249]	26/07/14	9,798	9,836	9,741	9,765	+40	+0.41	1,414	-
[2249]	26/07/13	9,720	9,740	9,645	9,725	-11	-0.11	3,930	-
[2249]	26/07/10	9,743	9,743	9,720	9,736	-77	-0.78	569	-
[2249]	26/07/09	9,869	9,869	9,804	9,813	-26	-0.26	4,079	-
[2249]	26/07/08	9,867	9,867	9,783	9,839	+76	+0.78	1,913	-
[2249]	26/07/07	9,700	9,773	9,700	9,763	-49	-0.50	631	-
[2249]	26/07/06	9,745	9,834	9,745	9,812	+31	+0.32	3,684	-
[2249]	26/07/03	9,850	9,868	9,781	9,781	-74	-0.75	1,191	-
[2249]	26/07/02	9,906	9,906	9,795	9,855	-22	-0.22	2,445	-
[2249]	26/07/01	9,899	9,899	9,815	9,877	-56	-0.56	8,336	-
[2249]	26/06/30	9,953	9,988	9,908	9,933	-142	-1.41	5,021	-
[2249]	26/06/29	10,090	10,155	10,075	10,075	-200	-1.95	456	-
[2249]	26/06/26	10,095	10,335	10,095	10,275	+265	+2.65	6,299	-
[2249]	26/06/25	10,025	10,070	10,005	10,010	-85	-0.84	947	-
[2249]	26/06/24	10,100	10,120	10,060	10,095	+20	+0.20	3,512	-
[2249]	26/06/23	9,807	10,075	9,807	10,075	+270	+2.75	3,388	-
[2249]	26/06/22	9,862	9,907	9,805	9,805	-61	-0.62	3,749	-
[2249]	26/06/19	9,780	9,899	9,780	9,866	+31	+0.32	1,077	-
[2249]	26/06/18	9,836	9,855	9,806	9,835	+143	+1.48	896	-
[2249]	26/06/17	9,734	9,734	9,687	9,692	+37	+0.38	513	-
[2249]	26/06/16	9,652	9,675	9,647	9,655	-81	-0.83	330	-
[2249]	26/06/15	9,816	9,829	9,725	9,736	-354	-3.51	3,395	-
[2249]	26/06/12	10,070	10,100	9,964	10,090	-265	-2.56	4,634	-
[2249]	26/06/11	10,485	10,520	10,325	10,355	+170	+1.67	11,230	-
[2249]	26/06/10	10,155	10,220	10,125	10,185	+180	+1.80	5,952	-
[2249]	26/06/09	10,100	10,120	9,985	10,005	-85	-0.84	2,763	-
[2249]	26/06/08	10,090	10,130	10,035	10,090	+384	+3.96	17,633	-
[2249]	26/06/05	9,645	9,707	9,645	9,706	-21	-0.22	402	-
[2249]	26/06/04	9,731	9,766	9,711	9,727	+181	+1.90	4,931	-
[2249]	26/06/03	9,596	9,596	9,520	9,546	-53	-0.55	747	-
[2249]	26/06/02	9,597	9,649	9,597	9,599	+57	+0.60	1,351	-
[2249]	26/06/01	9,573	9,582	9,542	9,542	-82	-0.85	1,132	-
[2249]	26/05/29	9,709	9,709	9,616	9,624	-154	-1.57	3,213	-
[2249]	26/05/28	9,767	9,836	9,720	9,778	+32	+0.33	2,771	-
[2249]	26/05/27	9,728	9,747	9,721	9,746	-7	-0.07	4,314	-
[2249]	26/05/26	9,777	9,777	9,727	9,753	+58	+0.60	4,569	-
[2249]	26/05/25	9,790	9,790	9,683	9,695	-190	-1.92	5,508	-
[2249]	26/05/22	9,951	9,951	9,866	9,885	-115.0	-1.15	6,419	-
[2249]	26/05/21	10,050	10,080	9,971	10,000	-155.0	-1.53	11,375	-
[2249]	26/05/20	10,145	10,245	10,145	10,155	+50.0	+0.49	7,249	-
[2249]	26/05/19	10,085	10,140	10,030	10,105	-85.0	-0.83	13,255	-
[2249]	26/05/18	10,105	10,195	10,090	10,190	+239.0	+2.40	22,759	-
[2249]	26/05/15	9,807	9,952	9,796	9,951	+44.0	+0.44	10,602	-
[2249]	26/05/14	10,005	10,005	9,898	9,907	-118.0	-1.18	4,593	-
[2249]	26/05/13	10,150	10,150	10,025	10,025	-75.0	-0.74	267	-
[2249]	26/05/12	10,050	10,100	10,045	10,100	-5.0	-0.05	5,477	-
[2249]	26/05/11	10,135	10,140	10,095	10,105	-75.0	-0.74	1,924	-
[2249]	26/05/08	10,245	10,245	10,170	10,180	+30.0	+0.30	1,343	-
[2249]	26/05/07	10,170	10,190	10,135	10,150	-390.0	-3.70	6,102	-
[2249]	26/05/01	10,600	10,600	10,520	10,540	-350.0	-3.21	6,880	-
[2249]	26/04/30	10,720	10,905	10,710	10,890	+175.0	+1.63	6,084	-
[2249]	26/04/28	10,645	10,725	10,645	10,715	-30.0	-0.28	3,764	-
[2249]	26/04/27	10,765	10,785	10,690	10,745	-135	-1.24	6,795	-
[2249]	26/04/24	10,855	10,910	10,835	10,880	-5	-0.05	3,911	-
[2249]	26/04/23	10,815	11,000	10,815	10,885	-30	-0.27	24,281	-
[2249]	26/04/22	10,850	10,940	10,850	10,915	+80	+0.74	12,106	-
[2249]	26/04/21	10,950	10,950	10,830	10,835	-150	-1.37	4,892	-
[2249]	26/04/20	11,060	11,060	10,950	10,985	-100	-0.90	16,274	-
[2249]	26/04/17	11,110	11,110	11,085	11,085	-25	-0.23	7,205	-
[2249]	26/04/16	11,160	11,160	11,100	11,110	-220	-1.94	3,550	-
[2249]	26/04/15	11,330	11,350	11,305	11,330	-290	-2.50	9,990	-
[2249]	26/04/14	11,605	11,625	11,600	11,620	-375	-3.13	7,522	-
[2249]	26/04/13	12,090	12,125	11,990	11,995	+155	+1.31	12,333	-
[2249]	26/04/10	11,835	11,865	11,800	11,840	-180	-1.50	4,319	-
[2249]	26/04/09	12,005	12,030	11,985	12,020	+75	+0.63	6,188	-
[2249]	26/04/08	12,055	12,100	11,920	11,945	-775	-6.09	10,512	-
[2249]	26/04/07	12,600	12,770	12,600	12,720	-30	-0.24	3,816	-
[2249]	26/04/06	12,925	12,925	12,665	12,750	-40	-0.31	9,901	-
[2249]	26/04/03	12,695	12,790	12,685	12,790	-305	-2.33	5,629	-
[2249]	26/04/02	12,780	13,110	12,695	13,095	+335	+2.63	27,253	-
[2249]	26/04/01	12,855	12,890	12,760	12,760	-750	-5.55	31,770	-
[2249]	26/03/31	13,770	13,845	13,425	13,510	-50	-0.37	25,501	-
[2249]	26/03/30	13,795	13,800	13,550	13,560	+560	+4.31	50,796	-
[2249]	26/03/27	13,045	13,115	12,985	13,000	+185	+1.44	9,391	-
[2249]	26/03/26	12,770	12,830	12,690	12,815	+95	+0.75	10,112	-
[2249]	26/03/25	12,625	12,720	12,595	12,720	-105	-0.82	17,201	-
[2249]	26/03/24	12,750	12,935	12,740	12,825	-350	-2.66	16,287	-
[2249]	26/03/23	13,110	13,185	13,040	13,175	+570	+4.52	28,242	-
[2249]	26/03/19	12,625	12,630	12,530	12,605	+520	+4.30	26,108	-
[2249]	26/03/18	12,315	12,315	12,085	12,085	-335	-2.70	7,773	-
[2249]	26/03/17	12,310	12,455	12,310	12,420	-20	-0.16	4,093	-
[2249]	26/03/16	12,525	12,525	12,405	12,440	+50	+0.40	11,321	-
[2249]	26/03/13	12,415	12,425	12,290	12,390	+130	+1.06	15,965	-
[2249]	26/03/12	12,190	12,315	12,190	12,260	+290	+2.42	8,112	-
[2249]	26/03/11	11,995	11,995	11,900	11,970	-50	-0.42	8,256	-
[2249]	26/03/10	12,085	12,115	12,000	12,020	-520	-4.15	21,333	-
[2249]	26/03/09	12,570	12,755	12,520	12,540	+685	+5.78	21,430	-
[2249]	26/03/06	11,965	11,965	11,830	11,855	+25	+0.21	6,043	-
[2249]	26/03/05	11,765	11,850	11,660	11,830	-235	-1.95	14,617	-
[2249]	26/03/04	11,970	12,100	11,895	12,065	+175	+1.47	21,360	-
[2249]	26/03/03	11,740	11,915	11,730	11,890	-70	-0.59	14,481	-
[2249]	26/03/02	11,950	11,975	11,820	11,960	+270	+2.31	21,758	-
[2249]	26/02/27	11,790	11,790	11,640	11,690	+180	+1.56	5,395	-
[2249]	26/02/26	11,500	11,530	11,485	11,510	-135	-1.16	10,448	-
[2249]	26/02/25	11,665	11,680	11,615	11,645	-165	-1.40	3,848	-
[2249]	26/02/24	11,825	11,835	11,770	11,810	+130	+1.11	6,083	-
[2249]	26/02/20	11,765	11,765	11,680	11,680	+10	+0.09	9,929	-
[2249]	26/02/19	11,685	11,720	11,670	11,670	-115	-0.98	5,545	-
[2249]	26/02/18	11,850	11,865	11,770	11,785	-180	-1.50	4,794	-
[2249]	26/02/17	11,855	12,000	11,810	11,965	+135	+1.14	10,507	-
[2249]	26/02/16	11,820	11,835	11,790	11,830	-100	-0.84	5,783	-
[2249]	26/02/13	11,800	11,930	11,800	11,930	+485	+4.24	7,367	-
[2249]	26/02/12	11,475	11,515	11,425	11,445	0	0.00	1,392	-
[2249]	26/02/10	11,445	11,455	11,415	11,445	-85	-0.74	5,753	-
[2249]	26/02/09	11,440	11,530	11,435	11,530	-495	-4.12	11,592	-
[2249]	26/02/06	12,190	12,230	12,015	12,025	+320	+2.73	70,232	-
[2249]	26/02/05	11,650	11,745	11,610	11,705	+160	+1.39	5,069	-
[2249]	26/02/04	11,535	11,605	11,535	11,545	+230	+2.03	5,721	-
[2249]	26/02/03	11,335	11,355	11,305	11,315	-490	-4.15	8,858	-
[2249]	26/02/02	11,570	11,825	11,505	11,805	+235	+2.03	15,072	-
[2249]	26/01/30	11,410	11,570	11,410	11,570	+250	+2.21	6,897	-
[2249]	26/01/29	11,335	11,435	11,310	11,320	+40	+0.35	1,403	-
[2249]	26/01/28	11,375	11,380	11,260	11,280	-90	-0.79	3,320	-
[2249]	26/01/27	11,450	11,460	11,370	11,370	-235	-2.02	3,415	-
[2249]	26/01/26	11,675	11,675	11,595	11,605	+75	+0.65	5,403	-
[2249]	26/01/23	11,595	11,595	11,515	11,530	-160	-1.37	3,919	-
[2249]	26/01/22	11,640	11,690	11,610	11,690	-200	-1.68	12,612	-
[2249]	26/01/21	11,990	11,990	11,890	11,890	+90	+0.76	8,022	-
[2249]	26/01/20	11,730	11,800	11,700	11,800	+110	+0.94	3,901	-
[2249]	26/01/19	11,625	11,700	11,625	11,690	+280	+2.45	2,364	-
[2249]	26/01/16	11,455	11,460	11,405	11,410	-90	-0.78	4,478	-
[2249]	26/01/15	11,530	11,565	11,495	11,500	+25	+0.22	5,690	-
[2249]	26/01/14	11,400	11,480	11,400	11,475	+80	+0.70	5,121	-
[2249]	26/01/13	11,375	11,420	11,305	11,395	-165	-1.43	1,850	-
[2249]	26/01/09	11,550	11,575	11,530	11,560	-70	-0.60	3,840	-
[2249]	26/01/08	11,550	11,640	11,530	11,630	+165	+1.44	4,744	-
[2249]	26/01/07	11,485	11,485	11,450	11,465	-100	-0.86	1,424	-
[2249]	26/01/06	11,625	11,625	11,550	11,565	-160	-1.36	5,958	-
[2249]	26/01/05	11,735	11,750	11,715	11,725	+145	+1.25	7,925	-
[2249]	25/12/30	11,585	11,595	11,570	11,580	+70	+0.61	6,057	-
[2249]	25/12/29	11,485	11,525	11,480	11,510	+10	+0.09	819	-
[2249]	25/12/26	11,430	11,500	11,430	11,500	+10	+0.09	12,131	-
[2249]	25/12/25	11,560	11,595	11,450	11,490	-95	-0.82	1,610	-
[2249]	25/12/24	11,570	11,585	11,560	11,585	-110	-0.94	4,440	-
[2249]	25/12/23	11,660	11,695	11,645	11,695	-60	-0.51	4,444	-
[2249]	25/12/22	11,735	11,760	11,735	11,755	-265	-2.20	3,638	-
[2249]	25/12/19	12,120	12,120	11,945	12,020	-160	-1.31	18,782	-
[2249]	25/12/18	12,175	12,220	12,155	12,180	+255	+2.14	33,719	-
[2249]	25/12/17	11,930	11,995	11,910	11,925	-70	-0.58	20,646	-
[2249]	25/12/16	11,825	12,000	11,825	11,995	+235	+2.00	30,972	-
[2249]	25/12/15	11,820	11,825	11,755	11,760	+210	+1.82	1,362	-
[2249]	25/12/12	11,575	11,600	11,550	11,550	-285	-2.41	3,048	-
[2249]	25/12/11	11,635	11,840	11,635	11,835	+70	+0.59	3,004	-
[2249]	25/12/10	11,780	11,795	11,760	11,765	+20	+0.17	9,635	-
[2249]	25/12/09	11,675	11,745	11,675	11,745	+115	+0.99	986	-
[2249]	25/12/08	11,660	11,685	11,630	11,630	-40	-0.34	1,080	-
[2249]	25/12/05	11,720	11,725	11,655	11,670	-50	-0.43	792	-
[2249]	25/12/04	11,735	11,735	11,705	11,720	-40	-0.34	723	-
[2249]	25/12/03	11,770	11,790	11,735	11,760	-120	-1.01	3,280	-
[2249]	25/12/02	11,815	11,885	11,815	11,880	-5	-0.04	2,669	-
[2249]	25/12/01	11,700	11,925	11,700	11,885	+90	+0.76	2,254	-
[2249]	25/11/28	11,855	11,855	11,795	11,795	-50	-0.42	1,546	-
[2249]	25/11/27	11,835	11,845	11,805	11,845	-90	-0.75	1,705	-
[2249]	25/11/26	12,000	12,015	11,925	11,935	-310	-2.53	5,679	-
[2249]	25/11/25	12,235	12,250	12,205	12,245	-550	-4.30	10,201	-
[2249]	25/11/21	12,815	12,825	12,725	12,795	+650	+5.35	16,328	-
[2249]	25/11/20	12,205	12,210	12,125	12,145	-440	-3.50	9,714	-
[2249]	25/11/19	12,540	12,630	12,490	12,585	+105	+0.84	11,015	-
[2249]	25/11/18	12,320	12,545	12,295	12,480	+450	+3.74	10,481	-
[2249]	25/11/17	12,095	12,125	12,010	12,030	-95	-0.78	2,393	-
[2249]	25/11/14	12,080	12,160	12,065	12,125	+450	+3.85	11,510	-
[2249]	25/11/13	11,745	11,765	11,670	11,675	-5	-0.04	1,687	-
[2249]	25/11/12	11,755	11,755	11,675	11,680	-130	-1.10	1,562	-
[2249]	25/11/11	11,770	11,815	11,755	11,810	-170	-1.42	7,950	-
[2249]	25/11/10	12,045	12,065	11,980	11,980	-150	-1.24	6,256	-
[2249]	25/11/07	12,125	12,230	12,100	12,130	+195	+1.63	15,365	-
[2249]	25/11/06	11,850	11,955	11,850	11,935	-60	-0.50	4,854	-
[2249]	25/11/05	12,020	12,165	11,995	11,995	+55	+0.46	13,024	-
[2249]	25/11/04	11,740	11,940	11,740	11,940	+275	+2.36	6,541	-
[2249]	25/10/31	11,665	11,695	11,650	11,665	+55	+0.47	2,941	-
[2249]	25/10/30	11,565	11,645	11,485	11,610	+85	+0.74	8,463	-
[2249]	25/10/29	11,570	11,580	11,515	11,525	-120	-1.03	2,646	-
[2249]	25/10/28	11,620	11,655	11,620	11,645	-55	-0.47	1,456	-
[2249]	25/10/27	11,750	11,770	11,700	11,700	-330	-2.74	4,847	-
[2249]	25/10/24	12,085	12,095	12,020	12,030	-195	-1.60	4,828	-
[2249]	25/10/23	12,275	12,320	12,205	12,225	+145	+1.20	9,285	-
[2249]	25/10/22	12,130	12,145	12,060	12,080	-65	-0.54	1,765	-
[2249]	25/10/21	12,100	12,150	12,075	12,145	-135	-1.10	2,767	-
[2249]	25/10/20	12,370	12,405	12,275	12,280	-390	-3.08	8,771	-
[2249]	25/10/17	12,565	12,680	12,530	12,670	+355	+2.88	11,663	-
[2249]	25/10/16	12,360	12,380	12,315	12,315	-45	-0.36	663	-
[2249]	25/10/15	12,405	12,460	12,340	12,360	-240	-1.90	3,532	-
[2249]	25/10/14	12,580	12,650	12,365	12,600	+485	+4.00	29,044	-
[2249]	25/10/10	12,100	12,135	12,095	12,115	+65	+0.54	2,543	-
[2249]	25/10/09	12,040	12,085	12,040	12,050	-170	-1.39	7,027	-
[2249]	25/10/08	12,210	12,220	12,165	12,220	+70	+0.58	2,182	-
[2249]	25/10/07	12,130	12,160	12,125	12,150	+20	+0.16	1,484	-
[2249]	25/10/06	12,130	12,150	12,110	12,130	-10	-0.08	3,517	-
[2249]	25/10/03	12,185	12,190	12,120	12,140	-45	-0.37	3,333	-
[2249]	25/10/02	12,215	12,215	12,170	12,185	-245	-1.97	2,961	-
[2249]	25/10/01	12,430	12,430	12,350	12,430	+45	+0.36	3,080	-
[2249]	25/09/30	12,365	12,405	12,365	12,385	+20	+0.16	1,657	-
[2249]	25/09/29	12,430	12,430	12,365	12,365	-180	-1.43	3,920	-
[2249]	25/09/26	12,580	12,610	12,535	12,545	+80	+0.64	3,418	-
[2249]	25/09/25	12,440	12,465	12,415	12,465	+120	+0.97	4,826	-
[2249]	25/09/24	12,345	12,390	12,340	12,345	-55	-0.44	1,429	-
[2249]	25/09/22	12,405	12,405	12,360	12,400	-95	-0.76	5,976	-
[2249]	25/09/19	12,410	12,495	12,410	12,495	-20	-0.16	5,263	-
[2249]	25/09/18	12,500	12,530	12,465	12,515	-65	-0.52	2,630	-
[2249]	25/09/17	12,560	12,585	12,545	12,580	+85	+0.68	2,047	-
[2249]	25/09/16	12,515	12,550	12,495	12,495	-165	-1.30	4,734	-
[2249]	25/09/12	12,710	12,710	12,630	12,660	-175	-1.36	6,498	-
[2249]	25/09/11	12,820	12,855	12,820	12,835	-25	-0.19	2,498	-
[2249]	25/09/10	12,890	12,890	12,855	12,860	-95	-0.73	1,381	-
[2249]	25/09/09	12,970	12,995	12,945	12,955	-60	-0.46	2,092	-
[2249]	25/09/08	13,005	13,050	13,000	13,015	+115	+0.89	2,716	-
[2249]	25/09/05	13,000	13,000	12,900	12,900	-270	-2.05	10,061	-