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
[2252]	26/10/29	1,425	1,439	1,425	1,438	+12.0	+0.84	30,293	-
[2252]	26/10/28	1,443	1,443	1,426	1,426	-7.0	-0.49	17	-
[2252]	26/10/27	1,430	1,437	1,429	1,433	-53.0	-3.57	1,632	-
[2252]	26/10/26	1,428	1,486	1,425	1,486	+49.0	+3.41	53,778	-
[2252]	26/10/23	1,436	1,437	1,431	1,437	+26.0	+1.84	30,017	-
[2252]	26/10/22	1,428	1,428	1,411	1,411	-12.0	-0.84	53,067	-
[2252]	26/10/21	1,436	1,436	1,423	1,423	+17.0	+1.21	52,631	-
[2252]	26/10/20	1,407	1,409	1,406	1,406	-1.0	-0.07	271	-
[2252]	26/10/19	1,410	1,414	1,405	1,407	-3.0	-0.21	80,133	-
[2252]	26/10/16	1,397	1,410	1,397	1,410	+31.0	+2.25	1,013	-
[2252]	26/10/15	1,380	1,386	1,376	1,379	-2.0	-0.14	31,484	-
[2252]	26/10/14	1,382	1,382	1,380	1,381	+1.0	+0.07	75,189	-
[2252]	26/10/13	1,380	1,380	1,377	1,380	+12.0	+0.88	31,290	-
[2252]	26/10/09	1,356	1,369	1,356	1,368	+13.0	+0.96	53,112	-
[2252]	26/10/08	1,352	1,358	1,352	1,355	-16.0	-1.17	28,400	-
[2252]	26/10/07	1,385	1,385	1,371	1,371	+6.0	+0.44	25,414	-
[2252]	26/10/06	1,386	1,386	1,365	1,365	+9.0	+0.66	19	-
[2252]	26/10/05	1,350	1,361	1,350	1,356	+17.0	+1.27	83,768	-
[2252]	26/10/02	1,386	1,386	1,337	1,339	-17.0	-1.25	6,665	-
[2252]	26/10/01	1,362	1,362	1,356	1,356	-1.0	-0.07	110	-
[2252]	26/09/30	1,372	1,372	1,354	1,357	+1.0	+0.07	30	-
[2252]	26/09/29	1,371	1,371	1,356	1,356	-16.0	-1.17	2,030	-
[2252]	26/09/28	1,370	1,372	1,366	1,372	+1.0	+0.07	5,644	-
[2252]	26/09/25	1,375	1,375	1,370	1,371	-13.0	-0.94	1,332	-
[2252]	26/09/24	1,389	1,389	1,383	1,384	-6.0	-0.43	377	-
[2252]	26/09/18	1,386	1,391	1,378	1,390	+4.0	+0.29	20,365	-
[2252]	26/09/17	1,477	1,477	1,386	1,386	-2.0	-0.14	8,019	-
[2252]	26/09/16	1,402	1,402	1,388	1,388	+2.0	+0.14	1,219	-
[2252]	26/09/15	1,390	1,390	1,385	1,386	0	+0.00	68	-
[2252]	26/09/14	1,385	1,387	1,376	1,386	+2.0	+0.14	10,636	-
[2252]	26/09/11	1,393	1,393	1,383	1,384	-6.0	-0.43	6,050	-
[2252]	26/09/10	1,393	1,393	1,386	1,390	-3.0	-0.22	27	-
[2252]	26/09/09	1,406	1,406	1,391	1,393	-17.0	-1.21	9,811	-
[2252]	26/09/08	1,408	1,417	1,408	1,410	-28.0	-1.95	4,143	-
[2252]	26/09/07	1,464	1,464	1,438	1,438	-11.0	-0.76	10,118	-
[2252]	26/09/04	1,457	1,457	1,440	1,449	-10.0	-0.69	3,348	-
[2252]	26/09/03	1,455	1,468	1,455	1,459	-4.0	-0.27	15,067	-
[2252]	26/09/02	1,481	1,481	1,460	1,463	-24.0	-1.61	1,695	-
[2252]	26/09/01	1,488	1,488	1,487	1,487	-1.0	-0.07	23	-
[2252]	26/08/31	1,475	1,489	1,475	1,488	-7.0	-0.47	1,070	-
[2252]	26/08/28	1,504	1,504	1,493	1,495	+1.0	+0.07	1,221	-
[2252]	26/08/27	1,493	1,494	1,493	1,494	+2.0	+0.13	3	-
[2252]	26/08/26	1,501	1,501	1,490	1,492	-9.0	-0.60	154	-
[2252]	26/08/25	1,512	1,512	1,497	1,501	-2.0	-0.13	417	-
[2252]	26/08/24	1,500	1,503	1,500	1,503	+13.0	+0.87	28	-
[2252]	26/08/21	1,487	1,490	1,487	1,490	+2.0	+0.13	804	-
[2252]	26/08/20	1,476	1,488	1,476	1,488	+12.0	+0.81	9,854	-
[2252]	26/08/19	1,495	1,495	1,476	1,476	-16.0	-1.07	174	-
[2252]	26/08/18	1,502	1,502	1,490	1,492	-10.0	-0.67	1,841	-
[2252]	26/08/17	1,518	1,518	1,502	1,502	-1.0	-0.07	97	-
[2252]	26/08/14	1,491	1,503	1,491	1,503	+13.0	+0.87	300	-
[2252]	26/08/13	1,479	1,492	1,479	1,490	0	+0.00	11	-
[2252]	26/08/12	1,492	1,492	1,490	1,490	+13.0	+0.88	467	-
[2252]	26/08/10	1,465	1,478	1,465	1,477	+12.0	+0.82	445	-
[2252]	26/08/07	1,467	1,467	1,465	1,465	-4.0	-0.27	10,514	-
[2252]	26/08/06	1,483	1,483	1,469	1,469	-3.0	-0.20	104	-
[2252]	26/08/05	1,476	1,476	1,472	1,472	+27.0	+1.87	40,550	-
[2252]	26/08/04	1,456	1,456	1,443	1,445	+19.0	+1.33	62	-
[2252]	26/08/03	1,443	1,443	1,411	1,426	-46.0	-3.12	4,870	-
[2252]	26/07/31	1,486	1,486	1,468	1,472	-29.0	-1.93	746	-
[2252]	26/07/30	1,488	1,503	1,488	1,501	-12.0	-0.79	35	-
[2252]	26/07/29	1,517	1,519	1,513	1,513	+29.0	+1.95	220	-
[2252]	26/07/28	1,497	1,497	1,483	1,484	+13.0	+0.88	92	-
[2252]	26/07/27	1,460	1,472	1,460	1,471	+13.0	+0.89	14	-
[2252]	26/07/24	1,465	1,465	1,457	1,458	0	+0.00	43	-
[2252]	26/07/23	1,471	1,471	1,457	1,458	0	+0.00	10,819	-
[2252]	26/07/22	1,470	1,470	1,458	1,458	+3.0	+0.21	1,249	-
[2252]	26/07/21	1,465	1,465	1,450	1,455	-17.0	-1.15	240	-
[2252]	26/07/17	1,460	1,472	1,460	1,472	+11	+0.75	863	-
[2252]	26/07/16	1,471	1,471	1,458	1,461	+10	+0.69	823	-
[2252]	26/07/15	1,466	1,466	1,450	1,451	-4	-0.27	543	-
[2252]	26/07/14	1,471	1,471	1,455	1,455	-3	-0.21	6,979	-
[2252]	26/07/13	1,466	1,466	1,453	1,458	+12	+0.83	3,431	-
[2252]	26/07/10	1,467	1,467	1,445	1,446	-6	-0.41	40	-
[2252]	26/07/09	1,459	1,459	1,447	1,452	-13	-0.89	6	-
[2252]	26/07/08	1,471	1,471	1,465	1,465	-6	-0.41	270	-
[2252]	26/07/07	1,467	1,471	1,467	1,471	-3	-0.20	7,678	-
[2252]	26/07/06	1,475	1,475	1,463	1,474	+15	+1.03	7,757	-
[2252]	26/07/03	1,476	1,476	1,459	1,459	-1	-0.07	82	-
[2252]	26/07/02	1,464	1,464	1,459	1,460	+9	+0.62	672	-
[2252]	26/07/01	1,552	1,552	1,451	1,451	-1	-0.07	1,751	-
[2252]	26/06/30	1,458	1,458	1,446	1,452	+2	+0.14	24	-
[2252]	26/06/29	1,466	1,466	1,449	1,450	+9	+0.62	9,361	-
[2252]	26/06/26	1,435	1,447	1,435	1,441	+10	+0.70	613	-
[2252]	26/06/25	1,421	1,431	1,421	1,431	+19	+1.35	3	-
[2252]	26/06/24	1,425	1,425	1,410	1,412	+1	+0.07	511	-
[2252]	26/06/23	1,423	1,423	1,410	1,411	-10	-0.70	17,442	-
[2252]	26/06/22	1,429	1,429	1,417	1,421	+3	+0.21	901	-
[2252]	26/06/19	1,508	1,508	1,417	1,418	0	0.00	1,117	-
[2252]	26/06/18	1,427	1,427	1,413	1,418	-8	-0.56	15	-
[2252]	26/06/17	1,441	1,441	1,426	1,426	-12	-0.83	492	-
[2252]	26/06/16	1,450	1,450	1,437	1,438	+4	+0.28	525	-
[2252]	26/06/15	1,430	1,435	1,430	1,434	+22	+1.56	43	-
[2252]	26/06/12	1,424	1,424	1,411	1,412	+18	+1.29	140	-
[2252]	26/06/11	1,398	1,398	1,387	1,394	-18	-1.27	11,020	-
[2252]	26/06/10	1,422	1,422	1,408	1,412	+3	+0.21	631	-
[2252]	26/06/09	1,416	1,416	1,402	1,409	+2	+0.14	8,695	-
[2252]	26/06/08	1,400	1,410	1,400	1,407	-23	-1.61	11,002	-
[2252]	26/06/05	1,425	1,430	1,425	1,430	+13	+0.92	7	-
[2252]	26/06/04	1,431	1,431	1,417	1,417	-11	-0.77	33,686	-
[2252]	26/06/03	1,439	1,439	1,426	1,428	+19	+1.35	780	-
[2252]	26/06/02	1,418	1,418	1,403	1,409	+10	+0.71	7,820	-
[2252]	26/06/01	1,410	1,410	1,397	1,399	+3	+0.21	11,028	-
[2252]	26/05/29	1,400	1,400	1,392	1,396	+7	+0.50	23	-
[2252]	26/05/28	1,391	1,391	1,386	1,389	-2	-0.14	17	-
[2252]	26/05/27	1,400	1,400	1,391	1,391	+2	+0.14	18	-
[2252]	26/05/26	1,389	1,389	1,386	1,389	+2	+0.14	11	-
[2252]	26/05/25	1,373	1,387	1,373	1,387	+17	+1.24	781	-
[2252]	26/05/22	1,368	1,370	1,365	1,370	+16.0	+1.18	75	-
[2252]	26/05/21	1,342	1,354	1,342	1,354	+17.0	+1.27	302	-
[2252]	26/05/20	1,354	1,354	1,337	1,337	-13.0	-0.96	107	-
[2252]	26/05/19	1,363	1,363	1,348	1,350	+12.0	+0.90	106	-
[2252]	26/05/18	1,356	1,356	1,338	1,338	-17.0	-1.25	764	-
[2252]	26/05/15	1,366	1,366	1,351	1,355	-6.0	-0.44	139	-
[2252]	26/05/14	1,358	1,361	1,356	1,361	+2.0	+0.15	417	-
[2252]	26/05/13	1,357	1,359	1,357	1,359	+3.0	+0.22	2	-
[2252]	26/05/12	1,359	1,364	1,356	1,356	-5.0	-0.37	865	-
[2252]	26/05/11	1,369	1,369	1,358	1,361	+2.0	+0.15	42,487	-
[2252]	26/05/08	1,369	1,369	1,358	1,359	+2.0	+0.15	8,493	-
[2252]	26/05/07	1,368	1,368	1,354	1,357	+11.0	+0.82	982	-
[2252]	26/05/01	1,343	1,350	1,343	1,346	-7.0	-0.52	2,268	-
[2252]	26/04/30	1,351	1,353	1,351	1,353	+1.0	+0.07	201	-
[2252]	26/04/28	1,352	1,359	1,351	1,352	+1.0	+0.07	1,535	-
[2252]	26/04/27	1,355	1,355	1,350	1,351	-6	-0.44	1,848	-
[2252]	26/04/24	1,371	1,371	1,356	1,357	+3	+0.22	11,399	-
[2252]	26/04/23	1,352	1,355	1,352	1,354	-7	-0.51	353	-
[2252]	26/04/22	1,363	1,363	1,359	1,361	-1	-0.07	1,233	-
[2252]	26/04/21	1,363	1,363	1,359	1,362	+19	+1.41	315	-
[2252]	26/04/20	1,343	1,344	1,340	1,343	+2	+0.15	8,908	-
[2252]	26/04/17	1,351	1,351	1,336	1,341	+16	+1.21	366	-
[2252]	26/04/16	1,339	1,339	1,325	1,325	-3	-0.23	875	-
[2252]	26/04/15	1,337	1,337	1,324	1,328	+5	+0.38	2,704	-
[2252]	26/04/14	1,332	1,332	1,322	1,323	+21	+1.61	805	-
[2252]	26/04/13	1,309	1,309	1,295	1,302	-12	-0.91	791	-
[2252]	26/04/10	1,327	1,327	1,314	1,314	-2	-0.15	274	-
[2252]	26/04/09	1,315	1,316	1,313	1,316	+7	+0.53	55	-
[2252]	26/04/08	1,308	1,310	1,306	1,309	+19	+1.47	30,736	-
[2252]	26/04/07	1,303	1,303	1,288	1,290	+7	+0.55	17	-
[2252]	26/04/06	1,258	1,285	1,235	1,283	-5	-0.39	1,514	-
[2252]	26/04/03	1,275	1,289	1,275	1,288	+21	+1.66	11,560	-
[2252]	26/04/02	1,286	1,286	1,265	1,267	-15	-1.17	60,386	-
[2252]	26/04/01	1,288	1,288	1,278	1,282	+19	+1.50	1,426	-
[2252]	26/03/31	1,243	1,269	1,243	1,263	+7	+0.56	29,599	-
[2252]	26/03/30	1,265	1,265	1,252	1,256	-32	-2.48	251	-
[2252]	26/03/27	1,275	1,288	1,275	1,288	+5	+0.39	11,401	-
[2252]	26/03/26	1,296	1,296	1,282	1,283	+4	+0.31	159	-
[2252]	26/03/25	1,269	1,284	1,269	1,279	+21	+1.67	10,874	-
[2252]	26/03/24	1,277	1,277	1,255	1,258	+7	+0.56	932	-
[2252]	26/03/23	1,263	1,263	1,251	1,251	-33	-2.57	166	-
[2252]	26/03/19	1,275	1,284	1,275	1,284	-16	-1.23	3,640	-
[2252]	26/03/18	1,304	1,304	1,295	1,300	+20	+1.56	100	-
[2252]	26/03/17	1,320	1,320	1,280	1,280	-10	-0.78	1,029	-
[2252]	26/03/16	1,298	1,298	1,286	1,290	0	0.00	184	-
[2252]	26/03/13	1,295	1,295	1,282	1,290	+4	+0.31	1,836	-
[2252]	26/03/12	1,320	1,320	1,281	1,286	-14	-1.08	201	-
[2252]	26/03/11	1,311	1,311	1,300	1,300	-6	-0.46	72	-
[2252]	26/03/10	1,315	1,315	1,303	1,306	+17	+1.32	1,243	-
[2252]	26/03/09	1,285	1,290	1,280	1,289	-36	-2.72	8,218	-
[2252]	26/03/06	1,334	1,334	1,323	1,325	+1	+0.08	3,660	-
[2252]	26/03/05	1,362	1,362	1,319	1,324	0	0.00	13,317	-
[2252]	26/03/04	1,333	1,333	1,320	1,324	-10	-0.75	1,875	-
[2252]	26/03/03	1,341	1,342	1,334	1,334	+2	+0.15	2,691	-
[2252]	26/03/02	1,315	1,333	1,315	1,332	0	0.00	14,102	-
[2252]	26/02/27	1,322	1,335	1,322	1,332	+2	+0.15	13,325	-
[2252]	26/02/26	1,333	1,333	1,328	1,330	-1	-0.08	127	-
[2252]	26/02/25	1,340	1,340	1,328	1,331	+16	+1.22	296	-
[2252]	26/02/24	1,319	1,319	1,309	1,315	-18	-1.35	348	-
[2252]	26/02/20	1,340	1,340	1,326	1,333	0	0.00	684	-
[2252]	26/02/19	1,341	1,341	1,327	1,333	+22	+1.68	3,296	-
[2252]	26/02/18	1,317	1,317	1,303	1,311	+7	+0.54	128	-
[2252]	26/02/17	1,324	1,324	1,303	1,304	-8	-0.61	4,811	-
[2252]	26/02/16	1,324	1,324	1,309	1,312	+17	+1.31	8,072	-
[2252]	26/02/13	1,306	1,306	1,292	1,295	-21	-1.60	4,261	-
[2252]	26/02/12	1,314	1,317	1,310	1,316	-18	-1.35	1,277	-
[2252]	26/02/10	1,352	1,352	1,332	1,334	-13	-0.97	749	-
[2252]	26/02/09	1,340	1,350	1,340	1,347	+24	+1.81	5,246	-
[2252]	26/02/06	1,311	1,323	1,311	1,323	-15	-1.12	519	-
[2252]	26/02/05	1,350	1,350	1,337	1,338	+18	+1.36	33,816	-
[2252]	26/02/04	1,314	1,320	1,313	1,320	-3	-0.23	895	-
[2252]	26/02/03	1,324	1,325	1,322	1,323	+21	+1.61	2,400	-
[2252]	26/02/02	1,305	1,317	1,301	1,302	-5	-0.38	3,603	-
[2252]	26/01/30	1,317	1,317	1,305	1,307	-6	-0.46	748	-
[2252]	26/01/29	1,290	1,315	1,290	1,313	-7	-0.53	43,076	-
[2252]	26/01/28	1,315	1,320	1,315	1,320	-21	-1.57	42,219	-
[2252]	26/01/27	1,349	1,349	1,333	1,341	+10	+0.75	996	-
[2252]	26/01/26	1,339	1,339	1,325	1,331	-51	-3.69	2,787	-
[2252]	26/01/23	1,391	1,391	1,378	1,382	+10	+0.73	1,423	-
[2252]	26/01/22	1,370	1,374	1,367	1,372	+23	+1.70	8,200	-
[2252]	26/01/21	1,340	1,349	1,340	1,349	-3	-0.22	39,756	-
[2252]	26/01/20	1,363	1,363	1,347	1,352	-2	-0.15	44,088	-
[2252]	26/01/19	1,364	1,364	1,350	1,354	-27	-1.96	644	-
[2252]	26/01/16	1,400	1,400	1,375	1,381	+4	+0.29	2,794	-
[2252]	26/01/15	1,385	1,385	1,372	1,377	+1	+0.07	5,901	-
[2252]	26/01/14	1,389	1,389	1,373	1,376	+1	+0.07	1,069	-
[2252]	26/01/13	1,364	1,375	1,363	1,375	+16	+1.18	17,490	-
[2252]	26/01/09	1,359	1,359	1,353	1,359	+23	+1.72	1,027	-
[2252]	26/01/08	1,350	1,350	1,335	1,336	-14	-1.04	306	-
[2252]	26/01/07	1,340	1,351	1,340	1,350	+21	+1.58	9,667	-
[2252]	26/01/06	1,317	1,330	1,317	1,329	+12	+0.91	3,778	-
[2252]	26/01/05	1,327	1,327	1,315	1,317	+1	+0.08	497	-
[2252]	25/12/30	1,326	1,326	1,313	1,316	-6	-0.45	1,194	-
[2252]	25/12/29	1,312	1,323	1,312	1,322	+4	+0.30	9,901	-
[2252]	25/12/26	1,330	1,330	1,316	1,318	+2	+0.15	1,577	-
[2252]	25/12/25	1,322	1,322	1,315	1,316	+8	+0.61	207	-
[2252]	25/12/24	1,304	1,315	1,304	1,308	-10	-0.76	32,241	-
[2252]	25/12/23	1,334	1,334	1,316	1,318	-2	-0.15	2,799	-
[2252]	25/12/22	1,330	1,330	1,319	1,320	+20	+1.54	2,721	-
[2252]	25/12/19	1,311	1,311	1,297	1,300	-1	-0.08	10,680	-
[2252]	25/12/18	1,302	1,302	1,296	1,301	+12	+0.93	908	-
[2252]	25/12/17	1,311	1,311	1,289	1,289	-9	-0.69	230	-
[2252]	25/12/16	1,321	1,335	1,297	1,298	-9	-0.69	751	-
[2252]	25/12/15	1,322	1,322	1,307	1,307	-17	-1.28	1,747	-
[2252]	25/12/12	1,312	1,348	1,312	1,324	+18	+1.38	1,104	-
[2252]	25/12/11	1,310	1,311	1,301	1,306	+10	+0.77	14,116	-
[2252]	25/12/10	1,290	1,296	1,290	1,296	+1	+0.08	3,412	-
[2252]	25/12/09	1,304	1,304	1,291	1,295	+5	+0.39	1,225	-
[2252]	25/12/08	1,306	1,306	1,290	1,290	+3	+0.23	12,843	-
[2252]	25/12/05	1,300	1,300	1,285	1,287	-3	-0.23	33,002	-
[2252]	25/12/04	1,282	1,292	1,282	1,290	+9	+0.70	1,197	-
[2252]	25/12/03	1,281	1,282	1,278	1,281	-4	-0.31	538	-
[2252]	25/12/02	1,267	1,285	1,267	1,285	+5	+0.39	2,290	-
[2252]	25/12/01	1,300	1,300	1,278	1,280	-19	-1.46	33,177	-
[2252]	25/11/28	1,282	1,300	1,282	1,299	+11	+0.85	892	-
[2252]	25/11/27	1,286	1,288	1,284	1,288	+2	+0.16	1,598	-
[2252]	25/11/26	1,291	1,291	1,282	1,286	+25	+1.98	1,221	-
[2252]	25/11/25	1,262	1,263	1,256	1,261	+20	+1.61	737	-
[2252]	25/11/21	1,247	1,247	1,239	1,241	-15	-1.19	28,360	-
[2252]	25/11/20	1,261	1,261	1,252	1,256	+25	+2.03	51,464	-
[2252]	25/11/19	1,248	1,248	1,231	1,231	+8	+0.65	269	-
[2252]	25/11/18	1,243	1,243	1,220	1,223	-30	-2.39	59,986	-
[2252]	25/11/17	1,256	1,256	1,251	1,253	-3	-0.24	72	-
[2252]	25/11/14	1,271	1,271	1,256	1,256	-24	-1.88	1,511	-
[2252]	25/11/13	1,288	1,288	1,278	1,280	+13	+1.03	114,430	-
[2252]	25/11/12	1,260	1,267	1,260	1,267	+10	+0.80	31,184	-
[2252]	25/11/11	1,269	1,269	1,255	1,257	+5	+0.40	2,040	-
[2252]	25/11/10	1,240	1,252	1,240	1,252	+20	+1.62	1,216	-
[2252]	25/11/07	1,220	1,235	1,220	1,232	-11	-0.88	314	-
[2252]	25/11/06	1,261	1,261	1,243	1,243	+9	+0.73	2,468	-
[2252]	25/11/05	1,230	1,237	1,210	1,234	-9	-0.72	1,012	-
[2252]	25/11/04	1,255	1,257	1,243	1,243	-12	-0.96	81,280	-
[2252]	25/10/31	1,253	1,255	1,251	1,255	+3	+0.24	30	-
[2252]	25/10/30	1,264	1,264	1,250	1,252	-14	-1.11	991	-
[2252]	25/10/29	1,269	1,269	1,256	1,266	-4	-0.31	652	-
[2252]	25/10/28	1,292	1,292	1,270	1,270	-19	-1.47	386	-
[2252]	25/10/27	1,309	1,309	1,286	1,289	+10	+0.78	2,451	-
[2252]	25/10/24	1,276	1,281	1,275	1,279	+13	+1.03	337	-
[2252]	25/10/23	1,268	1,269	1,260	1,266	-2	-0.16	2,036	-
[2252]	25/10/22	1,255	1,268	1,255	1,268	+15	+1.20	1,071	-
[2252]	25/10/21	1,250	1,254	1,250	1,253	+18	+1.46	48	-
[2252]	25/10/20	1,234	1,241	1,232	1,235	+21	+1.73	1,665	-
[2252]	25/10/17	1,231	1,231	1,214	1,214	-27	-2.18	227	-
[2252]	25/10/16	1,251	1,251	1,235	1,241	-2	-0.16	607	-
[2252]	25/10/15	1,234	1,244	1,234	1,243	+23	+1.89	28	-
[2252]	25/10/14	1,242	1,242	1,218	1,220	-41	-3.25	458	-
[2252]	25/10/10	1,261	1,261	1,258	1,261	-1	-0.08	63	-
[2252]	25/10/09	1,260	1,263	1,258	1,262	+11	+0.88	42,113	-
[2252]	25/10/08	1,259	1,259	1,250	1,251	+7	+0.56	740	-
[2252]	25/10/07	1,254	1,254	1,242	1,244	-5	-0.40	1,895	-
[2252]	25/10/06	1,232	1,249	1,232	1,249	+26	+2.13	677	-
[2252]	25/10/03	1,220	1,223	1,216	1,223	+10	+0.82	148	-
[2252]	25/10/02	1,220	1,220	1,209	1,213	+5	+0.41	56	-
[2252]	25/10/01	1,215	1,217	1,208	1,208	-19	-1.55	492	-
[2252]	25/09/30	1,237	1,237	1,227	1,227	-3	-0.24	108	-
[2252]	25/09/29	1,222	1,235	1,222	1,230	+10	+0.82	874	-
[2252]	25/09/26	1,227	1,227	1,219	1,220	-7	-0.57	188	-
[2252]	25/09/25	1,227	1,230	1,225	1,227	+5	+0.41	922	-
[2252]	25/09/24	1,231	1,231	1,221	1,222	-7	-0.57	189	-
[2252]	25/09/22	1,236	1,236	1,226	1,229	-7	-0.57	427	-
[2252]	25/09/19	1,241	1,242	1,234	1,236	+9	+0.73	17,147	-
[2252]	25/09/18	1,227	1,227	1,222	1,227	+17	+1.40	418	-
[2252]	25/09/17	1,249	1,249	1,210	1,210	-9	-0.74	2,901	-
[2252]	25/09/16	1,231	1,231	1,219	1,219	-18	-1.46	321	-
[2252]	25/09/12	1,234	1,237	1,234	1,237	+17	+1.39	295	-
[2252]	25/09/11	1,231	1,231	1,220	1,220	-6	-0.49	225	-
[2252]	25/09/10	1,235	1,235	1,225	1,226	-1	-0.08	1,473	-
[2252]	25/09/09	1,237	1,237	1,227	1,227	-11	-0.89	640	-
[2252]	25/09/08	1,234	1,241	1,234	1,238	+3	+0.24	993	-
[2252]	25/09/05	1,237	1,237	1,233	1,235	+12	+0.98	20,218	-