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
[2524]	26/10/29	4,115	4,120	4,108	4,116	-7.0	-0.17	4,914	-
[2524]	26/10/28	4,147	4,147	4,123	4,123	-1.0	-0.02	9,853	-
[2524]	26/10/27	4,130	4,130	4,124	4,124	+23.0	+0.56	2	-
[2524]	26/10/26	4,091	4,119	4,091	4,101	+19.0	+0.47	3,423	-
[2524]	26/10/23	4,096	4,096	4,030	4,082	-52.0	-1.26	39,509	-
[2524]	26/10/22	4,180	4,180	4,127	4,134	-46.0	-1.10	11,934	-
[2524]	26/10/21	4,175	4,186	4,175	4,180	+52.0	+1.26	272	-
[2524]	26/10/20	4,162	4,180	4,128	4,128	-69.0	-1.64	11,497	-
[2524]	26/10/19	4,148	4,197	4,148	4,197	0	+0.00	2,650	-
[2524]	26/10/16	4,199	4,199	4,191	4,197	+64.0	+1.55	3,458	-
[2524]	26/10/15	4,111	4,145	4,104	4,133	-90.0	-2.13	5,245	-
[2524]	26/10/14	4,251	4,251	4,223	4,223	-2.0	-0.05	636	-
[2524]	26/10/13	4,237	4,242	4,209	4,225	0	+0.00	3,033	-
[2524]	26/10/09	4,211	4,225	4,211	4,225	-6.0	-0.14	16	-
[2524]	26/10/08	4,266	4,266	4,216	4,231	-57.0	-1.33	1,086	-
[2524]	26/10/07	4,312	4,312	4,288	4,288	-8.0	-0.19	119	-
[2524]	26/10/06	4,293	4,296	4,289	4,296	+19.0	+0.44	7	-
[2524]	26/10/05	4,272	4,279	4,257	4,277	+58.0	+1.37	32,071	-
[2524]	26/10/02	4,223	4,237	4,219	4,219	-45.0	-1.06	13,597	-
[2524]	26/10/01	4,226	4,267	4,207	4,264	+20.0	+0.47	30,305	-
[2524]	26/09/30	4,217	4,249	4,189	4,244	+91.0	+2.19	45,928	-
[2524]	26/09/29	4,228	4,229	4,153	4,153	-53.0	-1.26	115,236	-
[2524]	26/09/28	4,245	4,245	4,206	4,206	-15.0	-0.36	26,383	-
[2524]	26/09/25	4,189	4,221	4,182	4,221	+44.0	+1.05	17,882	-
[2524]	26/09/24	4,206	4,206	4,177	4,177	-5.0	-0.12	12,064	-
[2524]	26/09/18	4,177	4,182	4,165	4,182	+12.0	+0.29	32,756	-
[2524]	26/09/17	4,181	4,195	4,170	4,170	+19.0	+0.46	26,763	-
[2524]	26/09/16	4,152	4,156	4,147	4,151	+25.0	+0.61	35,282	-
[2524]	26/09/15	4,146	4,152	4,117	4,126	-24.0	-0.58	78,798	-
[2524]	26/09/14	4,116	4,151	4,116	4,150	+37.0	+0.90	100,365	-
[2524]	26/09/11	4,072	4,114	4,065	4,113	-25.0	-0.60	127,699	-
[2524]	26/09/10	4,109	4,138	4,109	4,138	-4.0	-0.10	271,981	-
[2524]	26/09/09	4,150	4,164	4,142	4,142	-5.0	-0.12	106,254	-
[2524]	26/09/08	4,180	4,203	4,147	4,147	-64.0	-1.52	152,709	-
[2524]	26/09/07	4,230	4,230	4,211	4,211	+13.0	+0.31	1,055	-
[2524]	26/09/04	4,202	4,202	4,182	4,198	-3.0	-0.07	17	-
[2524]	26/09/03	4,201	4,216	4,193	4,201	+21.0	+0.50	13,923	-
[2524]	26/09/02	4,210	4,217	4,175	4,180	-96.0	-2.25	404	-
[2524]	26/09/01	4,228	4,277	4,228	4,276	+29.0	+0.68	68	-
[2524]	26/08/31	4,197	4,247	4,183	4,247	+1.0	+0.02	2,860	-
[2524]	26/08/28	4,202	4,254	4,202	4,246	+42.0	+1.00	6,500	-
[2524]	26/08/27	4,215	4,215	4,204	4,204	-1.0	-0.02	33	-
[2524]	26/08/26	4,178	4,205	4,178	4,205	+20.0	+0.48	26	-
[2524]	26/08/25	4,161	4,185	4,154	4,185	+20.0	+0.48	298	-
[2524]	26/08/24	4,165	4,168	4,159	4,165	+5.0	+0.12	6,379	-
[2524]	26/08/21	4,123	4,163	4,123	4,160	+7.0	+0.17	12,168	-
[2524]	26/08/20	4,122	4,153	4,122	4,153	+52.0	+1.27	183,015	-
[2524]	26/08/19	4,167	4,167	4,097	4,101	-133.0	-3.14	2,778	-
[2524]	26/08/18	4,264	4,290	4,234	4,234	-44.0	-1.03	24,995	-
[2524]	26/08/17	4,296	4,296	4,267	4,278	-88.0	-2.02	278	-
[2524]	26/08/14	4,267	4,366	4,267	4,366	+82.0	+1.91	15,474	-
[2524]	26/08/13	4,255	4,284	4,242	4,284	-2.0	-0.05	667	-
[2524]	26/08/12	4,284	4,286	4,239	4,286	+26.0	+0.61	2,798	-
[2524]	26/08/10	4,237	4,260	4,208	4,260	+55.0	+1.31	30,712	-
[2524]	26/08/07	4,195	4,207	4,181	4,205	+18.0	+0.43	10,164	-
[2524]	26/08/06	4,171	4,187	4,166	4,187	+10.0	+0.24	3,360	-
[2524]	26/08/05	4,131	4,177	4,131	4,177	+89.0	+2.18	2,758	-
[2524]	26/08/04	4,079	4,088	4,056	4,088	+10.0	+0.25	5,554	-
[2524]	26/08/03	4,063	4,090	4,009	4,078	-121.0	-2.88	152,715	-
[2524]	26/07/31	4,135	4,199	4,119	4,199	+2.0	+0.05	41,162	-
[2524]	26/07/30	4,072	4,197	4,045	4,197	+90.0	+2.19	52,933	-
[2524]	26/07/29	4,097	4,107	4,060	4,107	+19.0	+0.46	12,529	-
[2524]	26/07/28	4,121	4,121	4,075	4,088	-103.0	-2.46	74,046	-
[2524]	26/07/27	4,179	4,192	4,161	4,191	+53.0	+1.28	18,229	-
[2524]	26/07/24	4,129	4,138	4,126	4,138	-45.0	-1.08	11,044	-
[2524]	26/07/23	4,166	4,191	4,166	4,183	+15.0	+0.36	24,119	-
[2524]	26/07/22	4,189	4,196	4,156	4,168	+13.0	+0.31	167,309	-
[2524]	26/07/21	4,070	4,155	4,068	4,155	+103.0	+2.54	1,713	-
[2524]	26/07/17	4,111	4,111	3,984	4,052	-126	-3.02	48,626	-
[2524]	26/07/16	4,162	4,187	4,162	4,178	-40	-0.95	11,324	-
[2524]	26/07/15	4,209	4,218	4,187	4,218	+47	+1.13	419	-
[2524]	26/07/14	4,133	4,171	4,115	4,171	+37	+0.90	22,274	-
[2524]	26/07/13	4,171	4,193	4,119	4,134	-39	-0.93	20,101	-
[2524]	26/07/10	4,182	4,182	4,168	4,173	+24	+0.58	347	-
[2524]	26/07/09	4,147	4,155	4,137	4,149	-6	-0.14	54,972	-
[2524]	26/07/08	4,178	4,182	4,151	4,155	-69	-1.63	88,142	-
[2524]	26/07/07	4,253	4,269	4,224	4,224	+4	+0.09	11,360	-
[2524]	26/07/06	4,224	4,243	4,200	4,220	-31	-0.73	135,668	-
[2524]	26/07/03	4,147	4,251	4,147	4,251	+103	+2.48	851,481	-
[2524]	26/07/02	4,148	4,175	4,148	4,148	+14	+0.34	371	-
[2524]	26/07/01	4,142	4,142	4,128	4,134	+3	+0.07	555	-
[2524]	26/06/30	4,125	4,134	4,100	4,131	+44	+1.08	2,660	-
[2524]	26/06/29	4,106	4,114	4,070	4,087	+7	+0.17	42,093	-
[2524]	26/06/26	4,110	4,126	4,069	4,080	-67	-1.62	47,176	-
[2524]	26/06/25	4,148	4,148	4,127	4,147	+69	+1.69	15,712	-
[2524]	26/06/24	4,127	4,131	4,060	4,078	-259	-5.97	39,706	-
[2524]	26/06/23	4,197	4,337	4,197	4,337	+114	+2.70	9,870	-
[2524]	26/06/22	4,172	4,232	4,172	4,223	+58	+1.39	113,838	-
[2524]	26/06/19	4,237	4,237	4,157	4,165	-25	-0.60	170,822	-
[2524]	26/06/18	4,165	4,208	4,165	4,190	+52	+1.26	41,334	-
[2524]	26/06/17	4,123	4,153	4,114	4,138	+33	+0.80	1,358	-
[2524]	26/06/16	4,133	4,133	4,101	4,105	-20	-0.48	19,380	-
[2524]	26/06/15	4,092	4,158	4,092	4,125	+117	+2.92	651	-
[2524]	26/06/12	4,019	4,041	3,995	4,008	+59	+1.49	22,744	-
[2524]	26/06/11	3,885	3,949	3,885	3,949	-39	-0.98	59,415	-
[2524]	26/06/10	4,003	4,003	3,988	3,988	-26	-0.65	3,306	-
[2524]	26/06/09	4,018	4,021	3,985	4,014	+45	+1.13	1,596	-
[2524]	26/06/08	3,977	3,982	3,953	3,969	-101	-2.48	29,829	-
[2524]	26/06/05	4,077	4,081	4,055	4,070	-4	-0.10	26,519	-
[2524]	26/06/04	4,092	4,092	4,057	4,074	-55	-1.33	1,172	-
[2524]	26/06/03	4,094	4,136	4,088	4,129	+86	+2.13	1,800	-
[2524]	26/06/02	4,026	4,043	3,998	4,043	-11	-0.27	22,183	-
[2524]	26/06/01	4,081	4,089	4,054	4,054	-47	-1.15	16,364	-
[2524]	26/05/29	4,080	4,104	4,064	4,101	+77	+1.91	6,692	-
[2524]	26/05/28	4,025	4,035	3,996	4,024	-18	-0.45	1,188	-
[2524]	26/05/27	4,079	4,089	4,042	4,042	-19	-0.47	15,237	-
[2524]	26/05/26	4,062	4,066	4,040	4,061	+1	+0.02	3,196	-
[2524]	26/05/25	4,040	4,071	4,040	4,060	+46	+1.15	251	-
[2524]	26/05/22	3,988	4,015	3,988	4,014	+37.0	+0.93	3,133	-
[2524]	26/05/21	3,968	3,993	3,968	3,977	+70.0	+1.79	12,547	-
[2524]	26/05/20	3,964	3,964	3,895	3,907	-58.0	-1.46	127,278	-
[2524]	26/05/19	3,987	3,996	3,960	3,965	+28.0	+0.71	7,785	-
[2524]	26/05/18	3,993	3,993	3,937	3,937	-45.0	-1.13	1,553	-
[2524]	26/05/15	4,013	4,035	3,950	3,982	-48.0	-1.19	23,043	-
[2524]	26/05/14	4,044	4,044	4,030	4,030	-10.0	-0.25	7,059	-
[2524]	26/05/13	3,999	4,040	3,999	4,040	+55.0	+1.38	6,296	-
[2524]	26/05/12	4,001	4,010	3,957	3,985	+41.0	+1.04	2,085	-
[2524]	26/05/11	3,969	3,969	3,944	3,944	0	+0.00	12	-
[2524]	26/05/08	3,944	3,944	3,944	3,944	-22.0	-0.55	29	-
[2524]	26/05/07	3,906	3,977	3,906	3,966	+121.0	+3.15	72,928	-
[2524]	26/05/01	3,834	3,850	3,820	3,845	+11.0	+0.29	739	-
[2524]	26/04/30	3,860	3,860	3,816	3,834	-50.0	-1.29	2,527	-
[2524]	26/04/28	3,865	3,884	3,865	3,884	+40.0	+1.04	1,602	-
[2524]	26/04/27	3,899	3,899	3,836	3,844	+15	+0.39	1,444	-
[2524]	26/04/24	3,851	3,851	3,824	3,829	+7	+0.18	4,391	-
[2524]	26/04/23	3,846	3,851	3,795	3,822	-32	-0.83	16,556	-
[2524]	26/04/22	3,861	3,861	3,844	3,854	-20	-0.52	172	-
[2524]	26/04/21	3,892	3,897	3,874	3,874	-20	-0.51	8,155	-
[2524]	26/04/20	3,902	3,902	3,891	3,894	+3	+0.08	264	-
[2524]	26/04/17	3,895	3,898	3,887	3,891	-33	-0.84	84	-
[2524]	26/04/16	3,924	3,930	3,924	3,924	+41	+1.06	21	-
[2524]	26/04/15	3,908	3,908	3,883	3,883	+19	+0.49	3,097	-
[2524]	26/04/14	3,878	3,879	3,864	3,864	+31	+0.81	284	-
[2524]	26/04/13	3,856	3,856	3,832	3,833	-18	-0.47	295	-
[2524]	26/04/10	3,857	3,858	3,851	3,851	-1	-0.03	154	-
[2524]	26/04/09	3,896	3,896	3,852	3,852	-42	-1.08	145	-
[2524]	26/04/08	3,909	3,909	3,868	3,894	+125	+3.32	1,701	-
[2524]	26/04/07	3,796	3,796	3,755	3,769	+3	+0.08	1,076	-
[2524]	26/04/06	3,761	3,775	3,761	3,766	+5	+0.13	1,505	-
[2524]	26/04/03	3,773	3,776	3,747	3,761	+44	+1.18	8,511	-
[2524]	26/04/02	3,821	3,827	3,715	3,717	-69	-1.82	1,900	-
[2524]	26/04/01	3,725	3,786	3,710	3,786	+180	+4.99	14,576	-
[2524]	26/03/31	3,600	3,678	3,596	3,606	-33	-0.91	2,123	-
[2524]	26/03/30	3,741	3,741	3,604	3,639	-92	-2.47	1,093	-
[2524]	26/03/27	3,675	3,731	3,675	3,731	+31	+0.84	54,743	-
[2524]	26/03/26	3,742	3,742	3,685	3,700	-17	-0.46	924	-
[2524]	26/03/25	3,725	3,725	3,717	3,717	+86	+2.37	27,262	-
[2524]	26/03/24	3,639	3,651	3,600	3,631	+62	+1.74	9,798	-
[2524]	26/03/23	3,573	3,573	3,523	3,569	-118	-3.20	82,191	-
[2524]	26/03/19	3,715	3,716	3,687	3,687	-99	-2.61	1,064	-
[2524]	26/03/18	3,735	3,790	3,735	3,786	+87	+2.35	1,380	-
[2524]	26/03/17	3,730	3,731	3,698	3,699	+19	+0.52	8,969	-
[2524]	26/03/16	3,687	3,701	3,669	3,680	-23	-0.62	22,312	-
[2524]	26/03/13	3,662	3,709	3,654	3,703	-10	-0.27	496	-
[2524]	26/03/12	3,740	3,740	3,693	3,713	-94	-2.47	140,561	-
[2524]	26/03/11	3,787	3,809	3,787	3,807	+81	+2.17	8,053	-
[2524]	26/03/10	3,721	3,761	3,720	3,726	+133	+3.70	28,394	-
[2524]	26/03/09	3,599	3,616	3,571	3,593	-192	-5.07	1,100	-
[2524]	26/03/06	3,741	3,785	3,741	3,785	+5	+0.13	11,040	-
[2524]	26/03/05	3,834	3,852	3,768	3,780	+74	+2.00	14,506	-
[2524]	26/03/04	3,745	3,796	3,669	3,706	-146	-3.79	37,699	-
[2524]	26/03/03	3,938	3,947	3,845	3,852	-129	-3.24	10,914	-
[2524]	26/03/02	3,946	3,981	3,913	3,981	-34	-0.85	938	-
[2524]	26/02/27	3,953	4,015	3,953	4,015	+58	+1.47	2,662	-
[2524]	26/02/26	3,979	3,980	3,957	3,957	+28	+0.71	458	-
[2524]	26/02/25	3,914	3,929	3,894	3,929	+35	+0.90	74	-
[2524]	26/02/24	3,877	3,894	3,877	3,894	+20	+0.52	8,389	-
[2524]	26/02/20	3,890	3,890	3,874	3,874	-56	-1.42	36	-
[2524]	26/02/19	3,892	3,934	3,892	3,930	+45	+1.16	10,258	-
[2524]	26/02/18	3,864	3,892	3,864	3,885	+51	+1.33	70	-
[2524]	26/02/17	3,858	3,864	3,834	3,834	-36	-0.93	35	-
[2524]	26/02/16	3,910	3,910	3,865	3,870	-30	-0.77	1,766	-
[2524]	26/02/13	3,926	3,953	3,900	3,900	-67	-1.69	1,998	-
[2524]	26/02/12	3,932	3,970	3,932	3,967	-5	-0.13	8,975	-
[2524]	26/02/10	3,932	3,976	3,932	3,972	+74	+1.90	8,329	-
[2524]	26/02/09	3,921	3,931	3,893	3,898	+117	+3.09	1,014	-
[2524]	26/02/06	3,812	3,812	3,733	3,781	+18	+0.48	821	-
[2524]	26/02/05	3,774	3,786	3,750	3,763	+5	+0.13	292	-
[2524]	26/02/04	3,734	3,767	3,733	3,758	+10	+0.27	69	-
[2524]	26/02/03	3,697	3,751	3,697	3,748	+101	+2.77	2,117	-
[2524]	26/02/02	3,722	3,722	3,647	3,647	-10	-0.27	18,188	-
[2524]	26/01/30	3,668	3,668	3,650	3,657	+8	+0.22	1,670	-
[2524]	26/01/29	3,615	3,649	3,615	3,649	+11	+0.30	4,720	-
[2524]	26/01/28	3,630	3,650	3,624	3,638	-23	-0.63	101,830	-
[2524]	26/01/27	3,636	3,664	3,636	3,661	-4	-0.11	46,010	-
[2524]	26/01/26	3,675	3,675	3,658	3,665	-71	-1.90	1,080	-
[2524]	26/01/23	3,736	3,736	3,736	3,736	+11	+0.30	10	-
[2524]	26/01/22	3,743	3,743	3,725	3,725	+39	+1.06	40	-
[2524]	26/01/21	3,678	3,701	3,669	3,686	-41	-1.10	8,160	-
[2524]	26/01/20	3,748	3,748	3,727	3,727	-31	-0.82	1,030	-
[2524]	26/01/19	3,825	3,825	3,730	3,758	-7	-0.19	2,060	-
[2524]	26/01/16	3,778	3,778	3,765	3,765	-13	-0.34	19,420	-
[2524]	26/01/15	3,735	3,780	3,735	3,778	-26	-0.68	9,030	-
[2524]	26/01/14	3,719	3,804	3,719	3,804	+102	+2.76	180	-
[2524]	26/01/13	3,703	3,703	3,698	3,702	－	－	7,260	-
[2524]	26/01/09	－	－	－	3,585	－	－	0	-
[2524]	26/01/08	3,610	3,610	3,585	3,585	-25	-0.69	220	-
[2524]	26/01/07	3,681	3,681	3,602	3,610	-17	-0.47	23,500	-
[2524]	26/01/06	3,618	3,628	3,618	3,627	+45	+1.26	1,740	-
[2524]	26/01/05	3,587	3,587	3,559	3,582	+65	+1.85	7,820	-
[2524]	25/12/30	3,517	3,517	3,517	3,517	-13	-0.37	10	-
[2524]	25/12/29	3,520	3,530	3,520	3,530	+18	+0.51	40	-
[2524]	25/12/26	3,509	3,512	3,509	3,512	+3	+0.09	290	-
[2524]	25/12/25	3,509	3,509	3,509	3,509	－	－	10	-
[2524]	25/12/24	－	－	－	3,456	－	－	0	-
[2524]	25/12/23	－	－	－	3,456	－	－	0	-
[2524]	25/12/22	－	－	－	3,456	－	－	0	-
[2524]	25/12/19	－	－	－	3,456	－	－	0	-
[2524]	25/12/18	3,439	3,456	3,439	3,456	-4	-0.12	1,010	-
[2524]	25/12/17	3,467	3,467	3,440	3,460	-13	-0.37	770	-
[2524]	25/12/16	3,473	3,473	3,473	3,473	-43	-1.22	50	-
[2524]	25/12/15	3,518	3,518	3,516	3,516	-5	-0.14	7,230	-
[2524]	25/12/12	3,514	3,523	3,514	3,521	+41	+1.18	1,060	-
[2524]	25/12/11	3,491	3,494	3,479	3,480	－	－	39,900	-
[2524]	25/12/10	－	－	－	3,469	－	－	0	-
[2524]	25/12/09	－	－	－	3,469	－	－	0	-
[2524]	25/12/08	3,470	3,470	3,464	3,469	+20	+0.58	990	-
[2524]	25/12/05	3,449	3,449	3,449	3,449	-43	-1.23	1,450	-
[2524]	25/12/04	3,436	3,495	3,436	3,492	+62	+1.81	19,800	-
[2524]	25/12/03	3,445	3,445	3,430	3,430	-6	-0.17	6,970	-
[2524]	25/12/02	3,440	3,440	3,429	3,436	+3	+0.09	48,060	-
[2524]	25/12/01	3,476	3,476	3,432	3,433	-32	-0.92	72,690	-
[2524]	25/11/28	3,462	3,469	3,461	3,465	+4	+0.12	19,450	-
[2524]	25/11/27	3,494	3,494	3,459	3,461	+17	+0.49	24,640	-
[2524]	25/11/26	3,416	3,450	3,416	3,444	+73	+2.17	7,430	-
[2524]	25/11/25	3,395	3,398	3,371	3,371	－	－	39,170	-
[2524]	25/11/21	－	－	－	3,414	－	－	0	-
[2524]	25/11/20	3,414	3,414	3,414	3,414	+70	+2.09	100	-
[2524]	25/11/19	3,352	3,360	3,325	3,344	-10	-0.30	3,770	-
[2524]	25/11/18	3,350	3,360	3,350	3,354	-85	-2.47	1,110	-
[2524]	25/11/17	3,439	3,439	3,439	3,439	-16	-0.46	1,700	-
[2524]	25/11/14	3,430	3,455	3,430	3,455	-4	-0.12	270	-
[2524]	25/11/13	3,459	3,459	3,459	3,459	+13	+0.38	30	-
[2524]	25/11/12	3,429	3,446	3,429	3,446	+36	+1.06	2,060	-
[2524]	25/11/11	3,430	3,430	3,410	3,410	+4	+0.12	2,710	-
[2524]	25/11/10	3,416	3,416	3,406	3,406	+20	+0.59	50	-
[2524]	25/11/07	3,393	3,393	3,362	3,386	-14	-0.41	3,370	-
[2524]	25/11/06	3,400	3,400	3,400	3,400	+62	+1.86	50	-
[2524]	25/11/05	3,366	3,368	3,298	3,338	-75	-2.20	40,940	-
[2524]	25/11/04	3,406	3,444	3,405	3,413	-1	-0.03	122,560	-
[2524]	25/10/31	3,418	3,420	3,407	3,414	+26	+0.77	36,580	-
[2524]	25/10/30	3,372	3,388	3,366	3,388	+17	+0.50	96,890	-
[2524]	25/10/29	3,370	3,374	3,370	3,371	-10	-0.30	500	-
[2524]	25/10/28	3,414	3,414	3,381	3,381	-33	-0.97	470	-
[2524]	25/10/27	3,400	3,414	3,400	3,414	+53	+1.58	250	-
[2524]	25/10/24	3,357	3,361	3,357	3,361	+25	+0.75	20	-
[2524]	25/10/23	3,341	3,343	3,330	3,336	-28	-0.83	12,030	-
[2524]	25/10/22	3,347	3,364	3,347	3,364	+17	+0.51	800	-
[2524]	25/10/21	3,361	3,361	3,347	3,347	－	－	9,550	-
[2524]	25/10/20	－	－	－	3,291	－	－	0	-
[2524]	25/10/17	－	－	－	3,291	－	－	0	-
[2524]	25/10/16	3,291	3,302	3,279	3,291	+20	+0.61	6,770	-
[2524]	25/10/15	3,241	3,274	3,241	3,271	+55	+1.71	26,250	-
[2524]	25/10/14	3,230	3,263	3,211	3,216	-66	-2.01	137,550	-
[2524]	25/10/10	3,336	3,336	3,219	3,282	-57	-1.71	2,120	-
[2524]	25/10/09	3,339	3,339	3,339	3,339	+15	+0.45	40	-
[2524]	25/10/08	3,331	3,349	3,324	3,324	+12	+0.36	1,370	-
[2524]	25/10/07	3,322	3,322	3,312	3,312	+5	+0.15	4,260	-
[2524]	25/10/06	3,317	3,318	3,291	3,307	+94	+2.93	23,960	-
[2524]	25/10/03	3,184	3,213	3,184	3,213	+37	+1.16	2,410	-
[2524]	25/10/02	3,182	3,182	3,160	3,176	-8	-0.25	570	-
[2524]	25/10/01	3,202	3,208	3,169	3,184	-38	-1.18	15,020	-
[2524]	25/09/30	3,212	3,222	3,212	3,222	+6	+0.19	2,210	-
[2524]	25/09/29	3,237	3,237	3,216	3,216	-36	-1.11	17,900	-
[2524]	25/09/26	3,244	3,255	3,244	3,252	+8	+0.25	2,480	-
[2524]	25/09/25	3,225	3,244	3,225	3,244	+30	+0.93	1,970	-
[2524]	25/09/24	3,218	3,224	3,212	3,214	-11	-0.34	7,050	-
[2524]	25/09/22	3,225	3,225	3,225	3,225	+22	+0.69	10	-
[2524]	25/09/19	3,238	3,239	3,192	3,203	-21	-0.65	57,170	-
[2524]	25/09/18	3,220	3,224	3,220	3,224	+16	+0.50	280	-
[2524]	25/09/17	3,208	3,208	3,208	3,208	-17	-0.53	100	-
[2524]	25/09/16	3,225	3,225	3,219	3,225	+6	+0.19	18,160	-
[2524]	25/09/12	3,223	3,223	3,217	3,219	+17	+0.53	10,670	-
[2524]	25/09/11	3,197	3,202	3,197	3,202	+20	+0.63	410	-
[2524]	25/09/10	3,182	3,182	3,182	3,182	+1	+0.03	430	-
[2524]	25/09/09	3,212	3,214	3,181	3,181	-16	-0.50	700	-
[2524]	25/09/08	3,188	3,197	3,181	3,197	+49	+1.56	22,520	-
[2524]	25/09/05	3,163	3,165	3,148	3,148	+14	+0.45	37,080	-