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
[2516]	26/10/29	627	631	614	620	-12.2	-1.93	256,800	-
[2516]	26/10/28	628	644	627	633	+10.0	+1.61	256,810	-
[2516]	26/10/27	610	623	609	623	+16.4	+2.70	204,700	-
[2516]	26/10/26	595	608	594	607	+9.1	+1.52	282,730	-
[2516]	26/10/23	591	601	583	598	+0.9	+0.15	564,670	-
[2516]	26/10/22	605	620	598	598	-8.1	-1.33	704,490	-
[2516]	26/10/21	601	610	598	607	+16.9	+2.86	217,910	-
[2516]	26/10/20	610	610	590	591	-16.1	-2.65	278,120	-
[2516]	26/10/19	606	611	606	608	-7.6	-1.23	219,900	-
[2516]	26/10/16	604	619	604	616	+15.5	+2.58	512,460	-
[2516]	26/10/15	610	613	599	601	-18.1	-2.92	548,350	-
[2516]	26/10/14	632	632	620	620	-14.4	-2.27	204,530	-
[2516]	26/10/13	639	643	630	635	-4.0	-0.63	243,080	-
[2516]	26/10/09	631	642	623	639	+8.0	+1.27	235,290	-
[2516]	26/10/08	639	645	631	631	-8.1	-1.27	294,420	-
[2516]	26/10/07	652	655	640	640	-12.9	-1.98	219,870	-
[2516]	26/10/06	646	657	646	653	+8.3	+1.29	273,070	-
[2516]	26/10/05	636	645	634	645	+15.0	+2.38	271,390	-
[2516]	26/10/02	637	642	630	630	-8.0	-1.25	174,720	-
[2516]	26/10/01	633	638	630	638	+4.3	+0.68	227,620	-
[2516]	26/09/30	623	636	622	634	+7.1	+1.13	229,080	-
[2516]	26/09/29	628	628	618	627	+1.8	+0.29	194,670	-
[2516]	26/09/28	633	637	626	626	-8.4	-1.32	257,550	-
[2516]	26/09/25	639	641	631	635	-2.2	-0.34	166,030	-
[2516]	26/09/24	645	649	638	638	-1.7	-0.27	270,060	-
[2516]	26/09/18	629	642	625	640	+17.9	+2.87	425,170	-
[2516]	26/09/17	610	627	610	623	+13.5	+2.21	338,150	-
[2516]	26/09/16	626	630	610	610	-16.3	-2.60	278,330	-
[2516]	26/09/15	624	628	620	627	+3.4	+0.54	246,240	-
[2516]	26/09/14	609	624	606	624	+14.6	+2.39	380,740	-
[2516]	26/09/11	610	613	603	610	-10.0	-1.61	300,640	-
[2516]	26/09/10	616	622	615	620	+2.8	+0.45	214,380	-
[2516]	26/09/09	620	627	618	618	-6.5	-1.04	244,580	-
[2516]	26/09/08	623	632	622	625	-2.9	-0.46	261,620	-
[2516]	26/09/07	629	632	624	628	-3.5	-0.55	605,460	-
[2516]	26/09/04	620	633	616	632	+16.4	+2.66	1,222,700	-
[2516]	26/09/03	624	625	610	616	-2.7	-0.44	413,130	-
[2516]	26/09/02	619	624	613	619	-15.4	-2.43	681,240	-
[2516]	26/09/01	642	643	630	635	-10.1	-1.56	556,790	-
[2516]	26/08/31	649	651	642	646	-7.3	-1.12	533,380	-
[2516]	26/08/28	636	655	633	654	+19.0	+2.99	842,030	-
[2516]	26/08/27	625	635	620	635	+16.0	+2.58	326,910	-
[2516]	26/08/26	613	623	613	619	+0.8	+0.13	228,190	-
[2516]	26/08/25	608	620	608	619	+10.8	+1.77	211,370	-
[2516]	26/08/24	610	615	605	609	-0.3	-0.05	137,360	-
[2516]	26/08/21	615	616	602	610	-5.0	-0.81	847,940	-
[2516]	26/08/20	599	615	597	615	+28.4	+4.84	549,570	-
[2516]	26/08/19	590	597	583	587	-11.1	-1.85	533,500	-
[2516]	26/08/18	602	612	599	599	-6.4	-1.06	324,360	-
[2516]	26/08/17	601	607	601	606	+5.7	+0.95	342,980	-
[2516]	26/08/14	586	604	586	601	+14.7	+2.50	698,150	-
[2516]	26/08/13	590	591	586	587	-3.0	-0.51	194,870	-
[2516]	26/08/12	589	592	586	590	+8.1	+1.39	363,790	-
[2516]	26/08/10	577	587	577	582	+8.9	+1.55	329,090	-
[2516]	26/08/07	571	575	567	574	+3.4	+0.60	264,330	-
[2516]	26/08/06	566	576	564	571	-4.3	-0.75	256,170	-
[2516]	26/08/05	563	576	563	576	+16.3	+2.91	365,840	-
[2516]	26/08/04	546	561	546	560	+14.8	+2.71	243,140	-
[2516]	26/08/03	543	547	534	546	-0.1	-0.02	127,730	-
[2516]	26/07/31	539	548	531	547	+17.6	+3.32	329,850	-
[2516]	26/07/30	528	533	526	530	-1.0	-0.19	216,530	-
[2516]	26/07/29	536	542	524	531	-5.0	-0.93	608,790	-
[2516]	26/07/28	552	552	536	536	-14.5	-2.63	411,630	-
[2516]	26/07/27	548	552	542	551	+9.0	+1.66	192,360	-
[2516]	26/07/24	549	549	542	542	-11.9	-2.15	317,010	-
[2516]	26/07/23	554	558	550	554	0	+0.00	222,970	-
[2516]	26/07/22	560	562	553	554	-5.3	-0.95	324,280	-
[2516]	26/07/21	550	561	549	560	+5.4	+0.97	373,180	-
[2516]	26/07/17	561.4	564.2	542.7	555.0	-15.0	-2.63	1,015,290	-
[2516]	26/07/16	583.9	586.6	569.3	570.0	-14.0	-2.40	223,970	-
[2516]	26/07/15	572.5	585.0	568.2	584.0	+14.5	+2.55	380,330	-
[2516]	26/07/14	564.4	572.8	564.4	569.5	+4.9	+0.87	271,040	-
[2516]	26/07/13	570.3	580.0	563.3	564.6	-5.2	-0.91	235,040	-
[2516]	26/07/10	566.2	574.0	563.0	569.8	+2.8	+0.49	300,950	-
[2516]	26/07/09	567.7	571.0	560.3	567.0	+5.0	+0.89	255,390	-
[2516]	26/07/08	571.0	576.0	562.0	562.0	-14.0	-2.43	328,480	-
[2516]	26/07/07	587.5	593.1	575.4	576.0	-14.9	-2.52	416,320	-
[2516]	26/07/06	585.5	595.1	584.0	590.9	+7.0	+1.20	535,830	-
[2516]	26/07/03	570.1	583.9	569.5	583.9	+15.9	+2.80	364,500	-
[2516]	26/07/02	558.0	570.0	558.0	568.0	+15.8	+2.86	483,290	-
[2516]	26/07/01	562.3	562.3	550.0	552.2	-9.3	-1.66	361,970	-
[2516]	26/06/30	559.1	563.0	554.4	561.5	+2.9	+0.52	315,040	-
[2516]	26/06/29	545.8	558.6	542.0	558.6	+19.1	+3.54	388,240	-
[2516]	26/06/26	550.7	550.8	538.0	539.5	-15.1	-2.72	466,370	-
[2516]	26/06/25	558.0	558.0	549.0	554.6	+2.9	+0.53	276,710	-
[2516]	26/06/24	551.7	559.7	548.7	551.7	+0.2	+0.04	477,360	-
[2516]	26/06/23	575.0	576.0	551.4	551.5	-21.5	-3.75	410,670	-
[2516]	26/06/22	553.9	573.0	553.9	573.0	+22.8	+4.14	517,930	-
[2516]	26/06/19	565.5	565.5	548.2	550.2	-15.7	-2.77	664,840	-
[2516]	26/06/18	567.3	574.2	564.7	565.9	+0.7	+0.12	1,272,970	-
[2516]	26/06/17	572.0	573.0	565.2	565.2	-4.6	-0.81	350,540	-
[2516]	26/06/16	565.7	572.6	559.7	569.8	+5.5	+0.97	549,040	-
[2516]	26/06/15	586.0	586.0	562.8	564.3	-10.7	-1.86	665,670	-
[2516]	26/06/12	583.4	584.7	569.8	575.0	+1.6	+0.28	479,610	-
[2516]	26/06/11	560.4	573.4	555.0	573.4	-0.4	-0.07	478,100	-
[2516]	26/06/10	584.2	585.4	564.1	573.8	-25.2	-4.21	603,640	-
[2516]	26/06/09	595.0	599.0	581.0	599.0	+10.5	+1.78	805,810	-
[2516]	26/06/08	584.3	597.9	582.6	588.5	-20.8	-3.41	542,000	-
[2516]	26/06/05	598.4	611.7	597.1	609.3	+19.1	+3.24	567,430	-
[2516]	26/06/04	603.1	617.8	590.2	590.2	-15.8	-2.61	409,960	-
[2516]	26/06/03	619.9	620.0	600.1	606.0	-9.4	-1.53	661,480	-
[2516]	26/06/02	615.0	615.4	600.2	615.4	-4.1	-0.66	836,240	-
[2516]	26/06/01	642.9	645.0	616.2	619.5	-28.6	-4.41	1,638,840	-
[2516]	26/05/29	664.1	665.9	643.5	648.1	-7.9	-1.20	524,770	-
[2516]	26/05/28	656.8	666.3	645.0	656.0	+1.7	+0.26	705,510	-
[2516]	26/05/27	671.8	675.0	648.5	654.3	-13.2	-1.98	523,800	-
[2516]	26/05/26	667.1	668.5	652.2	667.5	-1.3	-0.19	485,840	-
[2516]	26/05/25	661.6	671.1	661.1	668.8	+13.3	+2.03	584,930	-
[2516]	26/05/22	636	656	636	655	+22.5	+3.55	522,880	-
[2516]	26/05/21	633	637	623	633	+10.2	+1.64	533,630	-
[2516]	26/05/20	648	648	619	623	-27.6	-4.24	1,035,540	-
[2516]	26/05/19	640	660	639	651	+20.6	+3.26	605,940	-
[2516]	26/05/18	632	636	615	631	+2.3	+0.37	294,760	-
[2516]	26/05/15	639	648	622	629	+0.9	+0.14	754,370	-
[2516]	26/05/14	652	652	629	629	-25.0	-3.82	560,690	-
[2516]	26/05/13	641	660	634	654	+9.8	+1.52	1,445,210	-
[2516]	26/05/12	665	671	640	645	-20.0	-3.01	794,690	-
[2516]	26/05/11	665	675	662	665	+8.0	+1.22	729,750	-
[2516]	26/05/08	624	657	624	657	+29.2	+4.65	1,045,920	-
[2516]	26/05/07	617	629	617	628	+18.0	+2.95	287,880	-
[2516]	26/05/01	609	618	607	610	+3.8	+0.63	277,030	-
[2516]	26/04/30	606	610	602	607	-7.7	-1.25	469,140	-
[2516]	26/04/28	603	615	602	615	+10.9	+1.80	487,370	-
[2516]	26/04/27	609.9	609.9	597.0	604.1	-3.0	-0.49	610,710	-
[2516]	26/04/24	615.9	615.9	602.9	607.1	-4.9	-0.80	433,180	-
[2516]	26/04/23	635.8	635.8	607.9	612.0	-23.2	-3.65	1,225,260	-
[2516]	26/04/22	635.0	637.4	628.5	635.2	-2.2	-0.35	402,080	-
[2516]	26/04/21	639.1	640.6	632.4	637.4	+2.4	+0.38	582,420	-
[2516]	26/04/20	622.5	638.9	621.0	635.0	+11.7	+1.88	465,770	-
[2516]	26/04/17	627.0	628.9	620.3	623.3	-2.0	-0.32	462,630	-
[2516]	26/04/16	615.0	626.7	615.0	625.3	+12.3	+2.01	739,590	-
[2516]	26/04/15	617.9	619.5	608.5	613.0	+8.7	+1.44	290,100	-
[2516]	26/04/14	607.0	609.9	602.0	604.3	+3.2	+0.53	280,590	-
[2516]	26/04/13	598.0	601.7	595.0	601.1	0.0	0.00	293,050	-
[2516]	26/04/10	604.4	609.6	599.2	601.1	+4.1	+0.69	416,120	-
[2516]	26/04/09	611.0	611.0	597.0	597.0	-14.7	-2.40	397,840	-
[2516]	26/04/08	600.1	612.5	596.7	611.7	+27.4	+4.69	902,780	-
[2516]	26/04/07	591.4	596.7	581.9	584.3	-3.3	-0.56	461,020	-
[2516]	26/04/06	575.4	589.8	575.4	587.6	+11.6	+2.01	651,020	-
[2516]	26/04/03	580.0	585.5	575.2	576.0	+5.7	+1.00	231,170	-
[2516]	26/04/02	585.1	592.0	568.7	570.3	-12.7	-2.18	863,250	-
[2516]	26/04/01	570.3	583.0	568.5	583.0	+30.7	+5.56	487,270	-
[2516]	26/03/31	553.1	565.2	549.7	552.3	-9.5	-1.69	604,820	-
[2516]	26/03/30	560.2	562.9	551.9	561.8	-15.2	-2.63	810,960	-
[2516]	26/03/27	560.0	582.1	560.0	577.0	+9.5	+1.67	501,940	-
[2516]	26/03/26	585.9	585.9	564.0	567.5	-20.5	-3.49	399,090	-
[2516]	26/03/25	581.1	588.0	578.1	588.0	+16.9	+2.96	418,980	-
[2516]	26/03/24	576.2	576.3	559.5	571.1	+13.2	+2.37	584,940	-
[2516]	26/03/23	565.0	569.0	551.7	557.9	-27.1	-4.63	1,793,530	-
[2516]	26/03/19	600.0	602.0	582.2	585.0	-28.6	-4.66	1,676,470	-
[2516]	26/03/18	592.0	613.6	592.0	613.6	+23.6	+4.00	651,530	-
[2516]	26/03/17	609.6	609.9	587.8	590.0	-9.6	-1.60	450,370	-
[2516]	26/03/16	600.9	605.2	594.0	599.6	+4.6	+0.77	277,200	-
[2516]	26/03/13	594.0	602.5	590.9	595.0	-5.0	-0.83	331,580	-
[2516]	26/03/12	613.7	613.7	595.4	600.0	-13.9	-2.26	395,890	-
[2516]	26/03/11	610.1	620.2	609.5	613.9	+6.4	+1.05	1,230,070	-
[2516]	26/03/10	591.0	608.1	589.6	607.5	+22.5	+3.85	895,050	-
[2516]	26/03/09	577.0	598.0	566.5	585.0	-21.9	-3.61	1,230,070	-
[2516]	26/03/06	587.6	607.0	587.4	606.9	+14.9	+2.52	1,139,550	-
[2516]	26/03/05	586.2	599.2	583.9	592.0	+31.1	+5.54	1,529,870	-
[2516]	26/03/04	571.0	584.5	552.2	560.9	-22.1	-3.79	1,469,590	-
[2516]	26/03/03	601.9	609.3	583.0	583.0	-22.9	-3.78	1,631,730	-
[2516]	26/03/02	595.7	608.2	593.8	605.9	-1.4	-0.23	1,099,340	-
[2516]	26/02/27	595.7	610.4	594.0	607.3	+18.6	+3.16	1,332,960	-
[2516]	26/02/26	581.9	591.3	581.9	588.7	+11.5	+1.99	631,080	-
[2516]	26/02/25	578.0	585.9	577.2	577.2	+1.4	+0.24	512,890	-
[2516]	26/02/24	585.0	585.6	571.9	575.8	-9.2	-1.57	500,070	-
[2516]	26/02/20	596.1	602.0	584.4	585.0	-13.7	-2.29	1,292,210	-
[2516]	26/02/19	600.0	600.0	590.6	598.7	-0.3	-0.05	1,989,820	-
[2516]	26/02/18	585.0	601.5	585.0	599.0	+18.5	+3.19	1,626,410	-
[2516]	26/02/17	587.8	587.9	574.5	580.5	-3.4	-0.58	472,350	-
[2516]	26/02/16	570.8	584.0	570.7	583.9	+19.4	+3.44	965,720	-
[2516]	26/02/13	571.1	579.9	564.4	564.5	-13.3	-2.30	565,610	-
[2516]	26/02/12	577.1	581.5	574.7	577.8	+0.8	+0.14	812,060	-
[2516]	26/02/10	565.0	577.7	564.9	577.0	+13.9	+2.47	690,160	-
[2516]	26/02/09	565.3	566.9	559.4	563.1	+8.3	+1.50	1,143,210	-
[2516]	26/02/06	554.8	557.0	545.1	554.8	-6.4	-1.14	916,960	-
[2516]	26/02/05	564.0	566.8	555.1	561.2	-0.3	-0.05	587,040	-
[2516]	26/02/04	558.3	561.5	553.1	561.5	-2.0	-0.35	599,650	-
[2516]	26/02/03	559.9	564.3	555.4	563.5	+9.5	+1.71	626,160	-
[2516]	26/02/02	555.3	565.0	553.5	554.0	-1.3	-0.23	1,041,760	-
[2516]	26/01/30	553.9	559.0	550.0	555.3	-1.3	-0.23	320,620	-
[2516]	26/01/29	551.9	556.8	546.9	556.6	+2.1	+0.38	876,560	-
[2516]	26/01/28	563.1	563.1	550.9	554.5	-10.5	-1.86	828,780	-
[2516]	26/01/27	564.0	566.0	558.0	565.0	+0.7	+0.12	570,910	-
[2516]	26/01/26	571.9	573.1	562.9	564.3	-10.5	-1.83	980,440	-
[2516]	26/01/23	567.0	576.2	561.7	574.8	+12.2	+2.17	794,400	-
[2516]	26/01/22	572.1	574.8	562.6	562.6	-4.4	-0.78	1,281,140	-
[2516]	26/01/21	564.1	571.0	562.7	567.0	-9.6	-1.66	1,296,100	-
[2516]	26/01/20	589.8	590.0	575.3	576.6	-12.0	-2.04	906,150	-
[2516]	26/01/19	577.2	588.9	574.1	588.6	+10.3	+1.78	949,290	-
[2516]	26/01/16	580.0	581.5	569.2	578.3	-0.6	-0.10	728,490	-
[2516]	26/01/15	557.8	578.9	556.5	578.9	+22.9	+4.12	788,410	-
[2516]	26/01/14	563.0	563.7	554.9	556.0	-5.0	-0.89	670,820	-
[2516]	26/01/13	565.1	569.0	558.1	561.0	+3.4	+0.61	814,810	-
[2516]	26/01/09	557.6	559.9	552.4	557.6	+5.3	+0.96	732,340	-
[2516]	26/01/08	543.1	555.5	543.1	552.3	+5.2	+0.95	779,920	-
[2516]	26/01/07	543.2	547.1	537.8	547.1	+3.9	+0.72	1,000,360	-
[2516]	26/01/06	539.9	547.7	536.0	543.2	+8.6	+1.61	976,430	-
[2516]	26/01/05	532.9	535.2	528.7	534.6	+5.8	+1.10	1,358,560	-
[2516]	25/12/30	532.4	537.4	527.6	528.8	-9.1	-1.69	1,172,990	-
[2516]	25/12/29	536.6	541.7	533.4	537.9	+2.4	+0.45	1,026,800	-
[2516]	25/12/26	534.8	538.5	532.9	535.5	+2.3	+0.43	1,349,160	-
[2516]	25/12/25	521.9	533.2	521.1	533.2	+12.5	+2.40	915,060	-
[2516]	25/12/24	520.8	526.5	520.7	520.7	0.0	0.00	806,790	-
[2516]	25/12/23	514.2	523.0	514.2	520.7	+5.4	+1.05	554,860	-
[2516]	25/12/22	521.0	523.0	513.0	515.3	-1.7	-0.33	707,250	-
[2516]	25/12/19	505.0	518.0	505.0	517.0	+10.2	+2.01	844,410	-
[2516]	25/12/18	510.0	510.4	505.1	506.8	-3.3	-0.65	707,350	-
[2516]	25/12/17	509.9	511.4	504.7	510.1	-2.1	-0.41	648,330	-
[2516]	25/12/16	523.0	523.1	510.6	512.2	-12.8	-2.44	584,510	-
[2516]	25/12/15	519.0	525.0	516.6	525.0	+6.5	+1.25	673,440	-
[2516]	25/12/12	518.4	520.0	514.8	518.5	+4.1	+0.80	509,270	-
[2516]	25/12/11	523.3	525.2	512.0	514.4	-8.2	-1.57	1,062,500	-
[2516]	25/12/10	526.1	529.0	521.7	522.6	-2.9	-0.55	547,030	-
[2516]	25/12/09	523.6	530.0	523.1	525.5	+0.9	+0.17	884,560	-
[2516]	25/12/08	523.0	525.8	521.5	524.6	+0.5	+0.10	315,810	-
[2516]	25/12/05	521.2	528.2	521.2	524.1	+2.9	+0.56	709,180	-
[2516]	25/12/04	517.7	527.5	517.6	521.2	+0.7	+0.13	1,020,750	-
[2516]	25/12/03	523.9	526.4	517.2	520.5	-3.5	-0.67	960,360	-
[2516]	25/12/02	537.9	538.7	524.0	524.0	-15.0	-2.78	782,810	-
[2516]	25/12/01	550.8	550.8	536.0	539.0	-9.2	-1.68	790,130	-
[2516]	25/11/28	546.9	550.9	545.2	548.2	+1.7	+0.31	525,210	-
[2516]	25/11/27	536.9	547.5	536.9	546.5	+8.6	+1.60	1,045,730	-
[2516]	25/11/26	529.2	538.4	526.3	537.9	+14.0	+2.67	573,360	-
[2516]	25/11/25	538.8	539.0	523.9	523.9	-9.4	-1.76	1,068,230	-
[2516]	25/11/21	525.3	538.7	525.1	533.3	-2.0	-0.37	1,130,060	-
[2516]	25/11/20	538.5	541.5	531.2	535.3	+2.9	+0.54	852,880	-
[2516]	25/11/19	534.7	537.4	525.3	532.4	-3.1	-0.58	888,170	-
[2516]	25/11/18	545.4	549.3	532.7	535.5	-15.4	-2.80	1,141,180	-
[2516]	25/11/17	555.4	557.1	545.5	550.9	-6.5	-1.17	786,520	-
[2516]	25/11/14	560.2	568.7	555.8	557.4	-9.2	-1.62	1,075,560	-
[2516]	25/11/13	570.3	573.5	566.6	566.6	-7.4	-1.29	414,530	-
[2516]	25/11/12	559.0	574.0	558.5	574.0	+16.5	+2.96	1,103,720	-
[2516]	25/11/11	563.5	563.5	555.6	557.5	-3.4	-0.61	458,860	-
[2516]	25/11/10	551.1	561.0	551.1	560.9	+10.9	+1.98	502,350	-
[2516]	25/11/07	550.0	555.4	548.0	550.0	-5.5	-0.99	767,790	-
[2516]	25/11/06	558.0	563.5	554.3	555.5	-1.8	-0.32	450,610	-
[2516]	25/11/05	556.0	557.8	542.3	557.3	-2.8	-0.50	1,320,960	-
[2516]	25/11/04	561.4	564.1	556.4	560.1	-4.5	-0.80	443,210	-
[2516]	25/10/31	558.7	567.3	558.4	564.6	+4.7	+0.84	666,180	-
[2516]	25/10/30	550.1	560.3	550.1	559.9	+7.0	+1.27	893,980	-
[2516]	25/10/29	566.5	568.8	551.9	552.9	-17.2	-3.02	1,246,050	-
[2516]	25/10/28	580.0	580.0	567.3	570.1	-8.6	-1.49	449,380	-
[2516]	25/10/27	579.3	583.5	575.3	578.7	+6.7	+1.17	893,030	-
[2516]	25/10/24	577.0	578.0	572.0	572.0	-2.5	-0.44	397,480	-
[2516]	25/10/23	572.7	579.7	572.5	574.5	-8.6	-1.47	542,710	-
[2516]	25/10/22	572.8	585.3	572.8	583.1	+9.1	+1.59	573,540	-
[2516]	25/10/21	580.0	581.6	569.3	574.0	0.0	0.00	660,080	-
[2516]	25/10/20	566.1	576.0	563.0	574.0	+16.4	+2.94	771,520	-
[2516]	25/10/17	572.2	573.6	555.3	557.6	-16.5	-2.87	712,600	-
[2516]	25/10/16	587.0	588.0	572.4	574.1	-10.0	-1.71	607,400	-
[2516]	25/10/15	569.3	586.3	569.3	584.1	+17.0	+3.00	825,650	-
[2516]	25/10/14	576.3	580.4	564.7	567.1	-19.2	-3.27	722,130	-
[2516]	25/10/10	596.8	596.8	584.6	586.3	-11.5	-1.92	492,680	-
[2516]	25/10/09	596.0	598.7	593.0	597.8	+5.1	+0.86	470,720	-
[2516]	25/10/08	591.7	597.0	588.2	592.7	+2.4	+0.41	402,140	-
[2516]	25/10/07	595.1	598.0	585.6	590.3	-7.7	-1.29	996,410	-
[2516]	25/10/06	594.1	598.0	584.9	598.0	+23.9	+4.16	1,201,910	-
[2516]	25/10/03	561.3	577.6	561.3	574.1	+10.6	+1.88	1,378,360	-
[2516]	25/10/02	569.0	570.9	558.0	563.5	-3.5	-0.62	1,062,110	-
[2516]	25/10/01	580.2	582.4	565.6	567.0	-18.0	-3.08	2,478,740	-
[2516]	25/09/30	593.0	593.5	583.5	585.0	-9.9	-1.66	520,920	-
[2516]	25/09/29	600.2	602.1	593.7	594.9	-2.3	-0.39	399,360	-
[2516]	25/09/26	597.1	602.2	596.2	597.2	-0.4	-0.07	612,110	-
[2516]	25/09/25	602.6	602.6	596.0	597.6	-6.3	-1.04	385,230	-
[2516]	25/09/24	607.6	607.6	601.0	603.9	-4.6	-0.76	452,480	-
[2516]	25/09/22	612.8	614.9	607.1	608.5	+0.6	+0.10	442,150	-
[2516]	25/09/19	601.7	608.6	594.0	607.9	+9.2	+1.54	1,154,690	-
[2516]	25/09/18	602.1	604.5	596.1	598.7	-2.9	-0.48	876,100	-
[2516]	25/09/17	600.5	603.6	596.5	601.6	-0.8	-0.13	318,100	-
[2516]	25/09/16	601.3	603.0	594.2	602.4	+5.0	+0.84	498,870	-
[2516]	25/09/12	596.1	615.5	596.1	597.4	-2.3	-0.38	522,100	-
[2516]	25/09/11	608.1	608.1	598.0	599.7	-6.6	-1.09	314,740	-
[2516]	25/09/10	607.1	607.4	599.8	606.3	-1.4	-0.23	324,150	-
[2516]	25/09/09	611.1	616.9	601.8	607.7	+0.9	+0.15	446,930	-
[2516]	25/09/08	606.0	613.8	606.0	606.8	+4.3	+0.71	398,070	-
[2516]	25/09/05	600.1	603.2	595.8	602.5	+7.2	+1.21	555,290	-