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
[2250]	26/10/29	366	366	366	366	+2.9	+0.80	10	-
[2250]	26/10/28	367	367	364	364	+0.7	+0.19	540	-
[2250]	26/10/27	360	369	360	364	+2.8	+0.77	140	-
[2250]	26/10/26	370	370	362	362	-7.5	-2.03	260	-
[2250]	26/10/23	371	371	362	370	+6.6	+1.81	40	-
[2250]	26/10/22	371	371	364	364	-5.3	-1.43	1,290	-
[2250]	26/10/21	374	374	370	370	+4.6	+1.26	800	-
[2250]	26/10/20	368	368	365	366	-3.0	-0.81	3,850	-
[2250]	26/10/19	367	371	365	369	-2.0	-0.54	530	-
[2250]	26/10/16	370	372	368	371	-3.1	-0.83	5,500	-
[2250]	26/10/15	381	381	381	375	-4.0	-1.06	20	-
[2250]	26/10/14	379	379	375	379	+1.1	+0.29	360	-
[2250]	26/10/13	379	379	376	378	-8.2	-2.12	4,600	-
[2250]	26/10/09	384	387	375	387	+8.8	+2.32	2,050	-
[2250]	26/10/08	383	383	379	379	-4.7	-1.22	360	-
[2250]	26/10/07	387	387	384	384	-1.7	-0.44	290	-
[2250]	26/10/06	382	386	382	386	+12.1	+3.24	300	-
[2250]	26/10/05	370	382	370	374	-2.5	-0.66	2,050	-
[2250]	26/10/02	388	388	377	377	-2.7	-0.71	2,880	-
[2250]	26/10/01	378	380	376	380	+10.0	+2.70	220	-
[2250]	26/09/30	378	378	370	370	+0.8	+0.22	20	-
[2250]	26/09/29	382	382	370	370	-5.2	-1.38	760	-
[2250]	26/09/28	374	376	374	376	+1.2	+0.32	1,380	-
[2250]	26/09/25	379	379	372	375	+4.0	+1.08	530	-
[2250]	26/09/24	378	378	371	371	+1.1	+0.30	480	-
[2250]	26/09/18	－	－	－	370.2	－	－	0	-
[2250]	26/09/17	371	371	370	370	+3.2	+0.87	190	-
[2250]	26/09/16	373	373	366	367	+0.6	+0.16	300	-
[2250]	26/09/15	367	367	366	367	+0.7	+0.19	2,220	-
[2250]	26/09/14	370	370	365	367	+4.5	+1.24	770	-
[2250]	26/09/11	374	374	360	363	-2.7	-0.74	160	-
[2250]	26/09/10	366	366	364	366	-0.3	-0.08	2,330	-
[2250]	26/09/09	370	370	367	367	-2.3	-0.62	90	-
[2250]	26/09/08	371	373	370	370	-4.0	-1.07	350	-
[2250]	26/09/07	379	379	374	374	+3.3	+0.89	9,040	-
[2250]	26/09/04	369	371	369	371	+2.8	+0.76	250	-
[2250]	26/09/03	371	371	369	369	+0.4	+0.11	80	-
[2250]	26/09/02	381	381	369	369	-7.7	-2.04	660	-
[2250]	26/09/01	376	377	373	377	+1.6	+0.43	350	-
[2250]	26/08/31	376	376	376	376	+0.4	+0.11	160	-
[2250]	26/08/28	375	377	375	376	+6.4	+1.73	460	-
[2250]	26/08/27	370	370	370	370	+0.5	+0.14	10	-
[2250]	26/08/26	370	370	369	370	+2.5	+0.68	220	-
[2250]	26/08/25	367	369	367	368	+0.3	+0.08	1,050	-
[2250]	26/08/24	374	374	368	368	+2.5	+0.68	670	-
[2250]	26/08/21	365	366	365	366	+1.8	+0.49	440	-
[2250]	26/08/20	365	365	365	365	+2.7	+0.74	620	-
[2250]	26/08/19	381	381	363	363	-12.0	-3.20	480	-
[2250]	26/08/18	379	379	374	375	-4.8	-1.26	620	-
[2250]	26/08/17	387	387	379	380	-2.2	-0.57	860	-
[2250]	26/08/14	373	383	373	383	+4.1	+1.08	1,250	-
[2250]	26/08/13	380	380	378	379	+4.4	+1.17	470	-
[2250]	26/08/12	373	375	373	375	+3.1	+0.83	220	-
[2250]	26/08/10	374	374	370	372	+6.8	+1.86	1,590	-
[2250]	26/08/07	369	369	361	366	-0.2	-0.05	50	-
[2250]	26/08/06	375	375	366	367	-2.5	-0.68	1,060	-
[2250]	26/08/05	367	370	366	370	+11.3	+3.15	280	-
[2250]	26/08/04	359	359	358	359	-4.0	-1.10	1,130	-
[2250]	26/08/03	363	363	363	363	0	+0.00	100	-
[2250]	26/07/31	363	363	363	363	+5.0	+1.40	570	-
[2250]	26/07/30	358	363	355	358	-0.5	-0.14	2,650	-
[2250]	26/07/29	362	362	356	359	-2.9	-0.80	1,250	-
[2250]	26/07/28	382	382	358	362	-11.8	-3.16	51,970	-
[2250]	26/07/27	369	387	368	374	+10.1	+2.77	1,050	-
[2250]	26/07/24	370	370	364	364	-7.0	-1.89	60,370	-
[2250]	26/07/23	371	371	371	371	-0.8	-0.22	110	-
[2250]	26/07/22	372	372	372	372	+8.6	+2.36	310	-
[2250]	26/07/21	371	371	360	364	-5.3	-1.43	2,220	-
[2250]	26/07/17	376.5	376.5	354.6	370.0	-0.1	-0.03	2,400	-
[2250]	26/07/16	370.1	370.1	370.1	370.1	0.0	0.00	1,610	-
[2250]	26/07/15	374.7	379.0	370.1	370.1	-9.8	-2.58	250	-
[2250]	26/07/14	372.0	379.9	367.0	379.9	-0.1	-0.03	1,420	-
[2250]	26/07/13	369.5	380.0	366.6	380.0	+8.7	+2.34	420	-
[2250]	26/07/10	371.5	371.9	371.3	371.3	+2.7	+0.73	1,200	-
[2250]	26/07/09	366.6	369.3	366.6	368.6	-0.6	-0.16	1,410	-
[2250]	26/07/08	377.2	377.2	365.4	369.2	-3.0	-0.81	320	-
[2250]	26/07/07	380.0	380.0	372.1	372.2	-0.3	-0.08	600	-
[2250]	26/07/06	376.1	376.1	372.5	372.5	0.0	0.00	280	-
[2250]	26/07/03	370.6	372.5	367.0	372.5	+0.5	+0.13	2,210	-
[2250]	26/07/02	369.7	372.0	369.7	372.0	+1.3	+0.35	450	-
[2250]	26/07/01	377.7	377.7	369.0	370.7	+1.0	+0.27	600	-
[2250]	26/06/30	365.8	369.7	365.8	369.7	+3.9	+1.07	50	-
[2250]	26/06/29	368.7	368.7	363.0	365.8	+3.6	+0.99	3,770	-
[2250]	26/06/26	369.0	371.0	362.2	362.2	-8.3	-2.24	100	-
[2250]	26/06/25	373.6	373.6	369.8	370.5	+4.9	+1.34	140	-
[2250]	26/06/24	376.8	376.8	360.0	365.6	-3.2	-0.87	2,030	-
[2250]	26/06/23	383.9	383.9	368.8	368.8	-7.7	-2.05	290	-
[2250]	26/06/22	380.0	380.0	375.6	376.5	+4.5	+1.21	390	-
[2250]	26/06/19	374.8	379.0	372.0	372.0	-2.7	-0.72	110	-
[2250]	26/06/18	376.1	376.1	374.0	374.7	+6.6	+1.79	2,850	-
[2250]	26/06/17	371.9	371.9	367.5	368.1	+3.0	+0.82	170	-
[2250]	26/06/16	365.9	366.7	365.1	365.1	-0.8	-0.22	1,060	-
[2250]	26/06/15	369.9	369.9	361.9	365.9	+12.0	+3.39	740	-
[2250]	26/06/12	343.9	356.2	343.9	353.9	+10.0	+2.91	630	-
[2250]	26/06/11	343.9	343.9	343.9	343.9	-8.0	-2.27	20	-
[2250]	26/06/10	354.2	354.3	350.0	351.9	-2.3	-0.65	3,350	-
[2250]	26/06/09	357.0	357.0	353.0	354.2	-9.4	-2.59	1,390	-
[2250]	26/06/08	350.9	363.6	349.0	363.6	-3.3	-0.90	1,560	-
[2250]	26/06/05	382.0	382.0	359.8	366.9	-9.2	-2.45	1,720	-
[2250]	26/06/04	372.0	376.1	361.0	376.1	-3.9	-1.03	1,630	-
[2250]	26/06/03	350.9	380.0	350.9	380.0	+21.1	+5.88	1,180	-
[2250]	26/06/02	358.9	358.9	358.9	358.9	-2.4	-0.66	30	-
[2250]	26/06/01	361.2	363.1	359.5	361.3	-0.6	-0.17	2,200	-
[2250]	26/05/29	360.0	361.9	359.9	361.9	+8.9	+2.52	1,240	-
[2250]	26/05/28	353.0	353.0	353.0	353.0	-3.2	-0.90	10	-
[2250]	26/05/27	359.0	359.0	356.2	356.2	-1.8	-0.50	160	-
[2250]	26/05/26	360.0	360.0	357.0	358.0	+0.7	+0.20	250	-
[2250]	26/05/25	352.9	358.6	352.9	357.3	+4.7	+1.33	1,300	-
[2250]	26/05/22	355	355	352	352	+1.6	+0.46	2,440	-
[2250]	26/05/21	351	351	351	351	+10.1	+2.96	100	-
[2250]	26/05/20	350	350	341	341	-5.1	-1.47	1,090	-
[2250]	26/05/19	345	347	345	347	+3.0	+0.87	260	-
[2250]	26/05/18	347	347	344	344	-0.6	-0.17	2,990	-
[2250]	26/05/15	356	356	345	345	-2.1	-0.60	1,030	-
[2250]	26/05/14	353	353	347	348	-0.3	-0.09	580	-
[2250]	26/05/13	348	349	348	349	+1.4	+0.40	130	-
[2250]	26/05/12	349	349	346	348	+3.9	+1.13	220	-
[2250]	26/05/11	350	350	345	345	-3.2	-0.92	6,000	-
[2250]	26/05/08	343	349	335	349	+3.9	+1.13	2,710	-
[2250]	26/05/07	344	347	341	346	+12.4	+3.71	2,660	-
[2250]	26/05/01	336	336	334	334	-3.9	-1.15	60	-
[2250]	26/04/30	338	338	338	338	-1.2	-0.35	20	-
[2250]	26/04/28	338	340	338	340	+1.4	+0.41	750	-
[2250]	26/04/27	337.3	339.0	337.3	339.0	+4.2	+1.25	320	-
[2250]	26/04/24	325.7	335.9	325.7	334.8	+1.1	+0.33	5,420	-
[2250]	26/04/23	336.0	336.0	333.7	333.7	-2.8	-0.83	940	-
[2250]	26/04/22	333.2	336.6	333.2	336.5	-3.7	-1.09	400	-
[2250]	26/04/21	341.4	341.4	340.2	340.2	-0.3	-0.09	160	-
[2250]	26/04/20	341.5	341.5	340.4	340.5	+0.9	+0.27	300	-
[2250]	26/04/17	350.7	350.7	339.0	339.6	-3.1	-0.90	1,650	-
[2250]	26/04/16	340.2	343.1	340.2	342.7	+3.7	+1.09	2,580	-
[2250]	26/04/15	339.6	339.6	339.0	339.0	+5.4	+1.62	40	-
[2250]	26/04/14	335.6	335.6	333.6	333.6	+3.1	+0.94	720	-
[2250]	26/04/13	339.6	339.6	330.5	330.5	-1.1	-0.33	80	-
[2250]	26/04/10	330.3	331.7	330.3	331.6	-0.2	-0.06	540	-
[2250]	26/04/09	334.6	334.6	331.8	331.8	-2.8	-0.84	250	-
[2250]	26/04/08	333.0	334.8	333.0	334.6	+11.1	+3.43	1,440	-
[2250]	26/04/07	324.6	324.6	323.5	323.5	+0.5	+0.15	260	-
[2250]	26/04/06	324.3	324.4	322.4	323.0	-6.0	-1.82	1,090	-
[2250]	26/04/03	321.0	329.0	321.0	329.0	+8.4	+2.62	30	-
[2250]	26/04/02	323.0	328.0	320.1	320.6	-2.2	-0.68	340	-
[2250]	26/04/01	322.8	322.8	322.4	322.8	+13.8	+4.47	980	-
[2250]	26/03/31	309.9	309.9	309.0	309.0	-3.5	-1.12	20	-
[2250]	26/03/30	312.0	312.5	307.2	312.5	-7.5	-2.34	440	-
[2250]	26/03/27	325.8	325.8	315.5	320.0	+2.2	+0.69	1,570	-
[2250]	26/03/26	321.0	321.7	317.8	317.8	-3.1	-0.97	200	-
[2250]	26/03/25	318.0	321.2	312.0	320.9	+10.9	+3.52	3,210	-
[2250]	26/03/24	306.9	313.0	306.9	310.0	+3.2	+1.04	1,160	-
[2250]	26/03/23	315.0	315.0	303.0	306.8	-9.8	-3.10	5,890	-
[2250]	26/03/19	319.7	320.2	316.6	316.6	-8.4	-2.58	1,270	-
[2250]	26/03/18	319.4	325.0	319.4	325.0	+7.2	+2.27	50	-
[2250]	26/03/17	323.0	323.0	317.8	317.8	+2.8	+0.89	520	-
[2250]	26/03/16	326.3	326.3	315.0	315.0	-4.0	-1.25	7,340	-
[2250]	26/03/13	313.3	319.0	313.3	319.0	-2.3	-0.72	1,880	-
[2250]	26/03/12	326.8	326.8	318.0	321.3	-0.9	-0.28	160	-
[2250]	26/03/11	327.7	327.7	322.2	322.2	+2.5	+0.78	550	-
[2250]	26/03/10	322.0	324.1	319.7	319.7	-10.3	-3.12	2,300	-
[2250]	26/03/09	330.0	330.0	308.5	330.0	+6.1	+1.88	570	-
[2250]	26/03/06	317.7	323.9	317.7	323.9	-1.7	-0.52	80	-
[2250]	26/03/05	325.0	331.1	324.0	325.6	+0.7	+0.22	8,740	-
[2250]	26/03/04	324.3	324.9	316.9	324.9	-5.1	-1.55	2,660	-
[2250]	26/03/03	346.7	346.7	330.0	330.0	-10.0	-2.94	530	-
[2250]	26/03/02	339.1	340.0	335.2	340.0	-5.0	-1.45	1,320	-
[2250]	26/02/27	344.0	345.0	342.8	345.0	+3.1	+0.91	270	-
[2250]	26/02/26	353.7	353.7	340.3	341.9	-12.0	-3.39	2,480	-
[2250]	26/02/25	335.0	353.9	334.7	353.9	+19.5	+5.83	1,450	-
[2250]	26/02/24	342.9	342.9	331.4	334.4	-0.5	-0.15	1,000	-
[2250]	26/02/20	340.0	340.0	333.2	334.9	-4.0	-1.18	510	-
[2250]	26/02/19	327.5	338.9	327.5	338.9	+4.7	+1.41	570	-
[2250]	26/02/18	332.8	335.2	332.8	334.2	+3.1	+0.94	80	-
[2250]	26/02/17	342.1	342.1	329.7	331.1	-3.0	-0.90	550	-
[2250]	26/02/16	339.0	339.0	333.7	334.1	-4.6	-1.36	330	-
[2250]	26/02/13	336.6	340.0	336.6	338.7	-5.9	-1.71	630	-
[2250]	26/02/12	342.4	345.4	342.4	344.6	+2.2	+0.64	120	-
[2250]	26/02/10	336.0	342.4	336.0	342.4	+6.2	+1.84	320	-
[2250]	26/02/09	358.4	365.0	335.3	336.2	+9.8	+3.00	3,950	-
[2250]	26/02/06	315.5	326.4	315.5	326.4	-1.0	-0.31	420	-
[2250]	26/02/05	330.6	330.6	326.5	327.4	-1.2	-0.37	1,530	-
[2250]	26/02/04	328.1	328.6	327.3	328.6	-0.3	-0.09	140	-
[2250]	26/02/03	315.1	329.2	315.1	328.9	+9.7	+3.04	480	-
[2250]	26/02/02	315.0	319.4	315.0	319.2	-1.8	-0.56	130	-
[2250]	26/01/30	328.3	328.3	320.3	321.0	+0.7	+0.22	730	-
[2250]	26/01/29	315.0	320.5	315.0	320.3	+3.3	+1.04	11,130	-
[2250]	26/01/28	320.6	320.6	317.0	317.0	-3.6	-1.12	150	-
[2250]	26/01/27	319.7	320.6	318.4	320.6	+0.9	+0.28	4,050	-
[2250]	26/01/26	320.8	320.9	319.5	319.7	-7.8	-2.38	590	-
[2250]	26/01/23	325.3	330.0	325.3	327.5	+2.1	+0.65	180	-
[2250]	26/01/22	345.0	345.0	325.0	325.4	-16.7	-4.88	3,220	-
[2250]	26/01/21	332.3	342.1	321.9	342.1	+9.8	+2.95	260	-
[2250]	26/01/20	334.0	334.0	330.0	332.3	-0.2	-0.06	350	-
[2250]	26/01/19	333.7	333.7	330.0	332.5	-1.8	-0.54	1,060	-
[2250]	26/01/16	336.9	336.9	331.1	334.3	+0.6	+0.18	340	-
[2250]	26/01/15	331.0	337.6	331.0	333.7	+2.8	+0.85	450	-
[2250]	26/01/14	334.0	334.0	327.5	330.9	+3.9	+1.19	2,640	-
[2250]	26/01/13	329.9	329.9	325.9	327.0	+7.3	+2.28	170	-
[2250]	26/01/09	323.0	323.0	316.2	319.7	+4.7	+1.49	430	-
[2250]	26/01/08	320.2	320.2	315.0	315.0	-5.2	-1.62	780	-
[2250]	26/01/07	321.1	323.7	318.7	320.2	-3.7	-1.14	1,030	-
[2250]	26/01/06	323.0	323.9	321.7	323.9	+8.9	+2.83	1,070	-
[2250]	26/01/05	320.6	320.6	315.0	315.0	+4.7	+1.51	740	-
[2250]	25/12/30	320.0	320.0	310.3	310.3	-5.0	-1.59	310	-
[2250]	25/12/29	316.7	316.7	314.3	315.3	+4.2	+1.35	390	-
[2250]	25/12/26	316.1	316.1	311.1	311.1	+1.1	+0.35	14,890	-
[2250]	25/12/25	310.0	310.0	310.0	310.0	0.0	0.00	1,290	-
[2250]	25/12/24	310.1	314.5	310.0	310.0	-1.9	-0.61	140	-
[2250]	25/12/23	316.0	316.0	311.9	311.9	+1.0	+0.32	730	-
[2250]	25/12/22	315.7	315.7	309.3	310.9	+3.2	+1.04	1,190	-
[2250]	25/12/19	312.6	312.6	307.7	307.7	+3.1	+1.02	110	-
[2250]	25/12/18	305.0	305.0	304.6	304.6	-1.5	-0.49	90	-
[2250]	25/12/17	314.6	314.6	304.0	306.1	-0.5	-0.16	190	-
[2250]	25/12/16	309.7	309.7	306.6	306.6	-4.3	-1.38	1,040	-
[2250]	25/12/15	315.0	315.0	310.0	310.9	+1.4	+0.45	50	-
[2250]	25/12/12	309.5	309.5	309.5	309.5	+5.5	+1.81	690	-
[2250]	25/12/11	308.9	312.4	304.0	304.0	-1.0	-0.33	160	-
[2250]	25/12/10	311.0	311.0	304.3	305.0	0.0	0.00	690	-
[2250]	25/12/09	313.0	313.0	305.0	305.0	0.0	0.00	410	-
[2250]	25/12/08	309.2	309.2	305.0	305.0	-2.0	-0.65	70	-
[2250]	25/12/05	308.0	308.2	307.0	307.0	-0.9	-0.29	50	-
[2250]	25/12/04	309.9	309.9	304.2	307.9	+6.0	+1.99	40	-
[2250]	25/12/03	310.2	310.2	300.0	301.9	-0.3	-0.10	150	-
[2250]	25/12/02	308.6	308.6	300.6	302.2	+1.6	+0.53	130	-
[2250]	25/12/01	301.9	301.9	300.6	300.6	-1.2	-0.40	50	-
[2250]	25/11/28	301.8	301.8	301.8	301.8	-0.7	-0.23	250	-
[2250]	25/11/27	308.3	308.3	302.5	302.5	+3.2	+1.07	50	-
[2250]	25/11/26	299.4	299.4	299.3	299.3	+3.8	+1.29	440	-
[2250]	25/11/25	304.5	304.5	295.5	295.5	-1.0	-0.34	760	-
[2250]	25/11/21	305.5	305.5	295.0	296.5	-9.2	-3.01	1,350	-
[2250]	25/11/20	305.7	305.7	305.7	305.7	+12.7	+4.33	100	-
[2250]	25/11/19	296.8	296.8	292.9	293.0	-3.8	-1.28	120	-
[2250]	25/11/18	314.0	314.0	295.0	296.8	-9.2	-3.01	570	-
[2250]	25/11/17	315.8	315.8	301.0	306.0	-1.8	-0.58	860	-
[2250]	25/11/14	304.9	308.1	304.9	307.8	-1.7	-0.55	2,240	-
[2250]	25/11/13	315.0	315.0	309.5	309.5	-5.5	-1.75	15,130	-
[2250]	25/11/12	306.2	315.0	301.0	315.0	+14.8	+4.93	390	-
[2250]	25/11/11	300.2	305.8	299.7	300.2	+1.5	+0.50	550	-
[2250]	25/11/10	291.1	298.7	291.1	298.7	+4.1	+1.39	250	-
[2250]	25/11/07	293.6	294.6	293.6	294.6	-3.0	-1.01	430	-
[2250]	25/11/06	297.6	297.6	297.6	297.6	+2.3	+0.78	10	-
[2250]	25/11/05	299.1	299.1	290.5	295.3	-7.0	-2.32	90	-
[2250]	25/11/04	310.9	310.9	298.6	302.3	-0.6	-0.20	3,220	-
[2250]	25/10/31	301.1	306.4	301.1	302.9	+2.9	+0.97	670	-
[2250]	25/10/30	300.0	300.0	300.0	300.0	0.0	0.00	210	-
[2250]	25/10/29	300.0	300.0	297.7	300.0	+3.2	+1.08	120	-
[2250]	25/10/28	300.0	300.0	296.8	296.8	+0.6	+0.20	80	-
[2250]	25/10/27	296.2	296.2	296.2	296.2	－	－	50	-
[2250]	25/10/24	－	－	－	291.2	－	－	0	-
[2250]	25/10/23	287.8	291.2	287.8	291.2	-4.6	-1.56	1,400	-
[2250]	25/10/22	300.0	300.0	295.8	295.8	-1.4	-0.47	120	-
[2250]	25/10/21	294.0	297.2	294.0	297.2	+5.9	+2.03	520	-
[2250]	25/10/20	298.4	298.4	290.9	291.3	+5.2	+1.82	4,260	-
[2250]	25/10/17	286.1	286.1	286.1	286.1	-5.0	-1.72	10	-
[2250]	25/10/16	291.1	291.1	291.1	291.1	+4.5	+1.57	10	-
[2250]	25/10/15	293.6	293.6	286.6	286.6	+0.2	+0.07	770	-
[2250]	25/10/14	288.0	288.0	285.2	286.4	-2.6	-0.90	530	-
[2250]	25/10/10	297.8	298.0	289.0	289.0	-2.7	-0.93	720	-
[2250]	25/10/09	292.3	292.8	291.7	291.7	+1.3	+0.45	140	-
[2250]	25/10/08	290.4	290.4	290.4	290.4	-0.6	-0.21	50	-
[2250]	25/10/07	290.4	291.9	290.4	291.0	+0.8	+0.28	1,380	-
[2250]	25/10/06	272.8	292.8	272.8	290.2	+9.4	+3.35	970	-
[2250]	25/10/03	273.4	281.1	273.4	280.8	+5.1	+1.85	40	-
[2250]	25/10/02	274.3	275.7	274.3	275.7	-0.8	-0.29	230	-
[2250]	25/10/01	284.7	284.7	270.0	276.5	-4.2	-1.50	590	-
[2250]	25/09/30	287.5	287.6	276.4	280.7	-5.5	-1.92	1,380	-
[2250]	25/09/29	283.5	325.0	277.0	286.2	+4.9	+1.74	5,900	-
[2250]	25/09/26	280.0	283.0	280.0	281.3	+0.1	+0.04	180	-
[2250]	25/09/25	280.1	281.2	280.1	281.2	+1.2	+0.43	130	-
[2250]	25/09/24	279.2	280.0	277.8	280.0	+1.0	+0.36	390	-
[2250]	25/09/22	283.5	283.5	279.0	279.0	+1.9	+0.69	310	-
[2250]	25/09/19	278.9	281.0	277.0	277.1	-1.9	-0.68	3,570	-
[2250]	25/09/18	278.0	279.7	278.0	279.0	+1.0	+0.36	1,190	-
[2250]	25/09/17	277.1	278.0	276.8	278.0	-1.5	-0.54	480	-
[2250]	25/09/16	282.0	282.0	277.9	279.5	+0.8	+0.29	910	-
[2250]	25/09/12	278.4	279.1	278.3	278.7	+1.6	+0.58	320	-
[2250]	25/09/11	276.8	279.9	276.4	277.1	+0.2	+0.07	2,830	-
[2250]	25/09/10	279.0	279.0	275.4	276.9	+2.0	+0.73	250	-
[2250]	25/09/09	275.8	275.8	274.9	274.9	-0.9	-0.33	280	-
[2250]	25/09/08	272.9	276.7	272.9	275.8	+2.9	+1.06	70	-
[2250]	25/09/05	272.2	272.9	271.8	272.9	+1.9	+0.70	50	-