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
[2526]	26/10/29	37,010	37,090	36,810	37,060	-20.0	-0.05	1,881	-
[2526]	26/10/28	37,260	37,350	37,070	37,080	-90.0	-0.24	318	-
[2526]	26/10/27	37,150	37,220	37,120	37,170	+70.0	+0.19	950	-
[2526]	26/10/26	37,030	37,140	37,030	37,100	+220.0	+0.60	1,344	-
[2526]	26/10/23	36,780	36,880	36,780	36,880	-700.0	-1.86	2,121	-
[2526]	26/10/22	－	－	－	37,580	－	－	0	-
[2526]	26/10/21	37,580	37,580	37,580	37,580	+370.0	+0.99	1,000	-
[2526]	26/10/20	37,450	37,450	37,130	37,210	-500.0	-1.33	1,017	-
[2526]	26/10/19	37,340	37,710	37,230	37,710	-1,420.0	-3.63	465	-
[2526]	26/10/16	37,730	39,130	37,730	39,130	+2,060.0	+5.56	3	-
[2526]	26/10/15	37,250	37,250	37,070	37,070	-650.0	-1.72	2,000	-
[2526]	26/10/14	－	－	－	37,720	－	－	0	-
[2526]	26/10/13	37,860	37,860	37,720	37,720	-560.0	-1.46	2,000	-
[2526]	26/10/09	－	－	－	38,280	－	－	0	-
[2526]	26/10/08	－	－	－	38,280	－	－	0	-
[2526]	26/10/07	－	－	－	38,280	－	－	0	-
[2526]	26/10/06	38,230	38,280	38,230	38,280	+680.0	+1.81	8	-
[2526]	26/10/05	－	－	－	37,600	－	－	0	-
[2526]	26/10/02	37,800	37,800	37,590	37,600	-310.0	-0.82	4,202	-
[2526]	26/10/01	37,740	37,910	37,450	37,910	+180.0	+0.48	4,001	-
[2526]	26/09/30	37,520	37,740	37,240	37,730	+650.0	+1.75	4,657	-
[2526]	26/09/29	38,150	38,150	37,080	37,080	-410.0	-1.09	3	-
[2526]	26/09/28	38,270	38,270	37,490	37,490	-100.0	-0.27	3,235	-
[2526]	26/09/25	37,980	37,980	37,300	37,590	+310.0	+0.83	273	-
[2526]	26/09/24	37,340	37,380	37,250	37,280	-20.0	-0.05	8,547	-
[2526]	26/09/18	37,290	37,350	37,290	37,300	+50.0	+0.13	13,903	-
[2526]	26/09/17	37,460	37,460	37,250	37,250	+270.0	+0.73	7,326	-
[2526]	26/09/16	36,990	37,060	36,980	36,980	+100.0	+0.27	7,581	-
[2526]	26/09/15	36,900	36,950	36,880	36,880	-120.0	-0.32	10,962	-
[2526]	26/09/14	36,420	37,080	36,420	37,000	+330.0	+0.90	14,058	-
[2526]	26/09/11	36,370	36,710	36,370	36,670	-180.0	-0.49	10,405	-
[2526]	26/09/10	36,760	36,880	36,710	36,850	-160.0	-0.43	14,928	-
[2526]	26/09/09	36,960	37,190	36,960	37,010	-180.0	-0.48	13,946	-
[2526]	26/09/08	37,260	37,460	37,190	37,190	-360.0	-0.96	26,414	-
[2526]	26/09/07	－	－	－	37,550	－	－	0	-
[2526]	26/09/04	－	－	－	37,550	－	－	0	-
[2526]	26/09/03	37,510	37,550	37,510	37,550	+180	+0.48	2,165	-
[2526]	26/09/02	37,680	37,680	37,280	37,370	-920	-2.40	531	-
[2526]	26/09/01	37,870	38,290	37,870	38,290	+690	+1.84	3	-
[2526]	26/08/31	37,620	37,630	37,600	37,600	－	－	239	-
[2526]	26/08/28	－	－	－	37,700	－	－	0	-
[2526]	26/08/27	－	－	－	37,700	－	－	0	-
[2526]	26/08/26	37,680	37,700	37,680	37,700	+370	+0.99	8	-
[2526]	26/08/25	37,430	37,430	37,330	37,330	-40	-0.11	375	-
[2526]	26/08/24	37,310	37,370	37,310	37,370	+230	+0.62	10	-
[2526]	26/08/21	36,890	37,140	36,890	37,140	－	－	2,032	-
[2526]	26/08/20	－	－	－	36,900	－	－	0	-
[2526]	26/08/19	37,020	37,110	36,900	36,900	-1,060	-2.79	85	-
[2526]	26/08/18	37,970	37,970	37,960	37,960	-330	-0.86	6	-
[2526]	26/08/17	38,770	38,770	38,290	38,290	-270	-0.70	44	-
[2526]	26/08/14	38,700	38,700	38,530	38,560	+170	+0.44	21	-
[2526]	26/08/13	38,460	38,460	38,360	38,390	+10	+0.03	1,498	-
[2526]	26/08/12	38,170	38,380	38,170	38,380	+280	+0.73	158	-
[2526]	26/08/10	38,420	38,420	37,890	38,100	+370	+0.98	1,044	-
[2526]	26/08/07	37,740	37,740	37,570	37,730	+100	+0.27	2,315	-
[2526]	26/08/06	37,410	37,630	37,410	37,630	+360	+0.97	1,025	-
[2526]	26/08/05	36,890	37,270	36,890	37,270	+800	+2.19	399	-
[2526]	26/08/04	36,600	36,600	36,430	36,470	+100	+0.27	416	-
[2526]	26/08/03	36,860	36,860	36,080	36,370	-740	-1.99	1,515	-
[2526]	26/07/31	37,240	37,620	37,060	37,110	+510	+1.39	583	-
[2526]	26/07/30	36,350	36,600	36,350	36,600	+90	+0.25	97	-
[2526]	26/07/29	37,120	37,120	36,510	36,510	-120	-0.33	1,236	-
[2526]	26/07/28	37,080	37,080	36,510	36,630	-730	-1.95	12,688	-
[2526]	26/07/27	37,210	37,360	37,210	37,360	+300	+0.81	442	-
[2526]	26/07/24	37,060	37,060	37,060	37,060	－	－	561	-
[2526]	26/07/23	－	－	－	36,700	－	－	0	-
[2526]	26/07/22	－	－	－	36,700	－	－	0	-
[2526]	26/07/21	36,720	36,720	36,700	36,700	+210	+0.58	5	-
[2526]	26/07/17	36,910	37,000	36,490	36,490	-850	-2.28	7,202	-
[2526]	26/07/16	37,450	37,450	37,340	37,340	-110	-0.29	3	-
[2526]	26/07/15	37,780	37,780	37,450	37,450	-80	-0.21	1,013	-
[2526]	26/07/14	37,030	37,530	37,030	37,530	+300	+0.81	2,561	-
[2526]	26/07/13	37,230	37,230	37,230	37,230	-200	-0.53	3	-
[2526]	26/07/10	37,780	37,780	37,430	37,430	+150	+0.40	3,259	-
[2526]	26/07/09	37,030	37,390	37,030	37,280	-260	-0.69	20,429	-
[2526]	26/07/08	37,300	37,540	37,300	37,540	-450	-1.18	1,150	-
[2526]	26/07/07	38,230	38,230	37,970	37,990	0	0.00	534	-
[2526]	26/07/06	37,850	37,990	37,850	37,990	－	－	67	-
[2526]	26/07/03	－	－	－	37,410	－	－	0	-
[2526]	26/07/02	－	－	－	37,410	－	－	0	-
[2526]	26/07/01	37,640	37,640	37,300	37,410	+310	+0.84	502	-
[2526]	26/06/30	37,250	37,260	37,100	37,100	－	－	26	-
[2526]	26/06/29	－	－	－	37,110	－	－	0	-
[2526]	26/06/26	37,080	37,110	37,080	37,110	-90	-0.24	495	-
[2526]	26/06/25	37,880	37,880	37,200	37,200	－	－	1,620	-
[2526]	26/06/24	－	－	－	37,890	－	－	0	-
[2526]	26/06/23	37,660	37,890	37,660	37,890	－	－	80	-
[2526]	26/06/22	－	－	－	36,960	－	－	0	-
[2526]	26/06/19	－	－	－	36,960	－	－	0	-
[2526]	26/06/18	－	－	－	36,960	－	－	0	-
[2526]	26/06/17	－	－	－	36,960	－	－	0	-
[2526]	26/06/16	36,970	37,000	36,930	36,960	-380	-1.02	2,154	-
[2526]	26/06/15	36,810	37,360	36,740	37,340	+1,230	+3.41	9,575	-
[2526]	26/06/12	36,080	36,110	36,080	36,110	+910	+2.59	49	-
[2526]	26/06/11	35,150	35,200	34,930	35,200	-500	-1.40	52	-
[2526]	26/06/10	35,930	35,930	35,700	35,700	-190	-0.53	3,810	-
[2526]	26/06/09	36,010	36,010	35,700	35,890	+280	+0.79	1,338	-
[2526]	26/06/08	35,800	35,800	35,400	35,610	-1,010	-2.76	102	-
[2526]	26/06/05	36,710	36,710	36,450	36,620	-10	-0.03	2,263	-
[2526]	26/06/04	36,730	36,770	36,630	36,630	－	－	326	-
[2526]	26/06/03	－	－	－	36,880	－	－	0	-
[2526]	26/06/02	－	－	－	36,880	－	－	0	-
[2526]	26/06/01	36,910	36,960	36,880	36,880	+50	+0.14	36	-
[2526]	26/05/29	36,690	36,830	36,690	36,830	+570	+1.57	511	-
[2526]	26/05/28	36,270	36,270	36,260	36,260	－	－	1,124	-
[2526]	26/05/27	－	－	－	36,400	－	－	0	-
[2526]	26/05/26	－	－	－	36,400	－	－	0	-
[2526]	26/05/25	36,490	36,490	36,280	36,400	+260	+0.72	29	-
[2526]	26/05/22	36,020	36,140	35,790	36,140	+310.0	+0.87	570	-
[2526]	26/05/21	35,670	35,830	35,670	35,830	+620.0	+1.76	577	-
[2526]	26/05/20	35,590	35,670	35,140	35,210	-490.0	-1.37	9,465	-
[2526]	26/05/19	35,890	35,890	35,570	35,700	+80.0	+0.22	93	-
[2526]	26/05/18	35,740	35,740	35,620	35,620	-110.0	-0.31	1,401	-
[2526]	26/05/15	36,520	36,530	35,730	35,730	-580.0	-1.60	168	-
[2526]	26/05/14	36,530	36,570	36,250	36,310	+50.0	+0.14	2,422	-
[2526]	26/05/13	36,220	36,260	36,210	36,260	+230.0	+0.64	2,411	-
[2526]	26/05/12	36,370	36,370	36,030	36,030	+110.0	+0.31	67	-
[2526]	26/05/11	35,910	36,020	35,820	35,920	+70.0	+0.20	3,265	-
[2526]	26/05/08	35,630	35,850	35,620	35,850	+1,020.0	+2.93	3,255	-
[2526]	26/05/07	－	－	－	34,830	－	－	0	-
[2526]	26/05/01	34,830	34,830	34,830	34,830	+180.0	+0.52	203	-
[2526]	26/04/30	34,690	34,690	34,650	34,650	-430.0	-1.23	395	-
[2526]	26/04/28	34,960	35,080	34,960	35,080	+580.0	+1.68	2,684	-
[2526]	26/04/27	35,060	35,060	34,500	34,500	－	－	519	-
[2526]	26/04/24	－	－	－	34,490	－	－	0	-
[2526]	26/04/23	34,880	34,880	34,490	34,490	-340	-0.98	3,175	-
[2526]	26/04/22	34,840	34,900	34,830	34,830	－	－	2,248	-
[2526]	26/04/21	－	－	－	34,880	－	－	0	-
[2526]	26/04/20	－	－	－	34,880	－	－	0	-
[2526]	26/04/17	－	－	－	34,880	－	－	0	-
[2526]	26/04/16	－	－	－	34,880	－	－	0	-
[2526]	26/04/15	34,980	34,980	34,880	34,880	+280	+0.81	4	-
[2526]	26/04/14	34,760	34,870	34,600	34,600	－	－	2,443	-
[2526]	26/04/13	－	－	－	34,640	－	－	0	-
[2526]	26/04/10	34,640	34,640	34,640	34,640	+40	+0.12	1	-
[2526]	26/04/09	34,920	34,980	34,600	34,600	-360	-1.03	3,562	-
[2526]	26/04/08	34,890	34,960	34,890	34,960	+1,130	+3.34	79	-
[2526]	26/04/07	34,030	34,030	33,730	33,830	-200	-0.59	115	-
[2526]	26/04/06	33,980	34,030	33,980	34,030	+300	+0.89	27	-
[2526]	26/04/03	33,640	33,730	33,640	33,730	+340	+1.02	19	-
[2526]	26/04/02	33,520	33,520	33,390	33,390	-460	-1.36	17	-
[2526]	26/04/01	33,690	33,850	33,680	33,850	+1,220	+3.74	1,178	-
[2526]	26/03/31	32,540	33,000	32,340	32,630	-130	-0.40	4,520	-
[2526]	26/03/30	32,780	32,810	32,760	32,760	-630	-1.89	53	-
[2526]	26/03/27	33,390	33,390	33,390	33,390	+60	+0.18	1	-
[2526]	26/03/26	33,730	33,730	33,300	33,330	-120	-0.36	340	-
[2526]	26/03/25	33,680	33,680	33,440	33,450	+910	+2.80	5,383	-
[2526]	26/03/24	32,790	32,790	32,460	32,540	+450	+1.40	655	-
[2526]	26/03/23	31,910	32,090	31,770	32,090	-1,140	-3.43	30	-
[2526]	26/03/19	33,670	33,670	33,230	33,230	-720	-2.12	1,221	-
[2526]	26/03/18	33,710	33,950	33,690	33,950	+620	+1.86	3,659	-
[2526]	26/03/17	33,330	33,330	33,330	33,330	0	0.00	98	-
[2526]	26/03/16	33,400	33,400	33,330	33,330	－	－	5	-
[2526]	26/03/13	－	－	－	33,990	－	－	0	-
[2526]	26/03/12	－	－	－	33,990	－	－	0	-
[2526]	26/03/11	34,080	34,150	33,990	33,990	+300	+0.89	675	-
[2526]	26/03/10	33,850	33,850	33,690	33,690	+1,040	+3.19	8	-
[2526]	26/03/09	32,410	32,650	32,410	32,650	-1,350	-3.97	673	-
[2526]	26/03/06	33,830	34,070	33,820	34,000	-240	-0.70	51	-
[2526]	26/03/05	34,590	34,660	34,240	34,240	+990	+2.98	10,763	-
[2526]	26/03/04	33,960	34,150	33,170	33,250	-1,380	-3.98	1,716	-
[2526]	26/03/03	35,520	35,530	34,630	34,630	-1,080	-3.02	4,149	-
[2526]	26/03/02	35,390	35,740	35,390	35,710	0	0.00	4,771	-
[2526]	26/02/27	35,710	35,710	35,710	35,710	+10	+0.03	1	-
[2526]	26/02/26	35,830	35,830	35,700	35,700	+230	+0.65	15	-
[2526]	26/02/25	35,120	35,470	35,120	35,470	+390	+1.11	1,133	-
[2526]	26/02/24	35,080	35,080	35,080	35,080	0	0.00	3	-
[2526]	26/02/20	35,080	35,080	35,080	35,080	－	－	1,000	-
[2526]	26/02/19	－	－	－	34,810	－	－	0	-
[2526]	26/02/18	34,810	34,810	34,810	34,810	－	－	2	-
[2526]	26/02/17	－	－	－	34,810	－	－	0	-
[2526]	26/02/16	34,780	34,810	34,740	34,810	-220	-0.63	10	-
[2526]	26/02/13	35,240	35,240	35,030	35,030	-430	-1.21	30	-
[2526]	26/02/12	35,830	35,830	35,460	35,460	-240	-0.67	40	-
[2526]	26/02/10	35,280	35,700	35,280	35,700	+660	+1.88	587	-
[2526]	26/02/09	35,560	35,560	34,880	35,040	+1,150	+3.39	115	-
[2526]	26/02/06	33,430	33,950	33,390	33,890	-20	-0.06	1,517	-
[2526]	26/02/05	33,910	33,910	33,910	33,910	+280	+0.83	1	-
[2526]	26/02/04	33,630	33,630	33,630	33,630	+20	+0.06	1	-
[2526]	26/02/03	33,190	33,610	33,180	33,610	+840	+2.56	1,841	-
[2526]	26/02/02	33,130	33,130	32,770	32,770	-40	-0.12	4	-
[2526]	26/01/30	32,810	32,810	32,810	32,810	+300	+0.92	1	-
[2526]	26/01/29	32,510	32,510	32,510	32,510	-220	-0.67	1,200	-
[2526]	26/01/28	32,630	32,740	32,570	32,730	-110	-0.33	4,552	-
[2526]	26/01/27	32,840	32,840	32,840	32,840	-110	-0.33	10	-
[2526]	26/01/26	32,950	32,950	32,950	32,950	－	－	1	-
[2526]	26/01/23	－	－	－	33,120	－	－	0	-
[2526]	26/01/22	－	－	－	33,120	－	－	0	-
[2526]	26/01/21	33,120	33,120	33,120	33,120	-270	-0.81	1	-
[2526]	26/01/20	33,390	33,390	33,390	33,390	-180	-0.54	1	-
[2526]	26/01/19	33,450	33,570	33,450	33,570	-100	-0.30	2	-
[2526]	26/01/16	33,620	33,670	33,620	33,670	-150	-0.44	15	-
[2526]	26/01/15	33,520	33,830	33,520	33,820	+340	+1.02	260	-
[2526]	26/01/14	33,820	33,820	33,300	33,480	+240	+0.72	93	-
[2526]	26/01/13	33,120	33,240	33,120	33,240	+930	+2.88	61	-
[2526]	26/01/09	32,260	32,310	32,220	32,310	+200	+0.62	235	-
[2526]	26/01/08	32,290	32,330	32,110	32,110	-350	-1.08	200	-
[2526]	26/01/07	32,460	32,460	32,400	32,460	-180	-0.55	955	-
[2526]	26/01/06	32,550	32,640	32,410	32,640	+690	+2.16	1,018	-
[2526]	26/01/05	31,990	31,990	31,890	31,950	+430	+1.36	5,072	-
[2526]	25/12/30	31,520	31,520	31,520	31,520	－	－	1	-
[2526]	25/12/29	－	－	－	31,540	－	－	0	-
[2526]	25/12/26	31,630	31,630	31,540	31,540	+90	+0.29	294	-
[2526]	25/12/25	31,500	31,500	31,450	31,450	+60	+0.19	108	-
[2526]	25/12/24	31,390	31,390	31,390	31,390	-100	-0.32	195	-
[2526]	25/12/23	31,530	31,560	31,490	31,490	0	0.00	102	-
[2526]	25/12/22	31,500	31,500	31,470	31,490	+310	+0.99	1,459	-
[2526]	25/12/19	31,200	31,200	31,180	31,180	+250	+0.81	100	-
[2526]	25/12/18	30,990	30,990	30,930	30,930	-30	-0.10	2,393	-
[2526]	25/12/17	30,980	31,000	30,930	30,960	-220	-0.71	1,309	-
[2526]	25/12/16	31,570	31,570	31,180	31,180	-520	-1.64	1,345	-
[2526]	25/12/15	31,740	31,740	31,610	31,700	+150	+0.48	3,298	-
[2526]	25/12/12	31,530	31,550	31,520	31,550	+380	+1.22	1,003	-
[2526]	25/12/11	31,380	31,400	31,120	31,170	-80	-0.26	1,151	-
[2526]	25/12/10	31,520	31,520	31,250	31,250	0	0.00	1,010	-
[2526]	25/12/09	31,200	31,250	31,200	31,250	+100	+0.32	1,109	-
[2526]	25/12/08	31,150	31,150	31,150	31,150	+150	+0.48	1	-
[2526]	25/12/05	31,000	31,000	31,000	31,000	－	－	1	-
[2526]	25/12/04	－	－	－	30,770	－	－	0	-
[2526]	25/12/03	30,770	30,770	30,770	30,770	+60	+0.20	8	-
[2526]	25/12/02	30,770	30,770	30,710	30,710	－	－	100	-
[2526]	25/12/01	－	－	－	31,030	－	－	0	-
[2526]	25/11/28	31,030	31,030	31,030	31,030	+20	+0.06	1	-
[2526]	25/11/27	31,060	31,060	31,010	31,010	-20	-0.06	98	-
[2526]	25/11/26	30,550	31,030	30,550	31,030	+720	+2.38	1,402	-
[2526]	25/11/25	30,690	30,690	30,310	30,310	+20	+0.07	481	-
[2526]	25/11/21	29,915	30,290	29,915	30,290	-290	-0.95	1,312	-
[2526]	25/11/20	30,600	30,600	30,580	30,580	+450	+1.49	195	-
[2526]	25/11/19	30,130	30,130	30,130	30,130	+20	+0.07	1	-
[2526]	25/11/18	30,110	30,110	30,110	30,110	-690	-2.24	2	-
[2526]	25/11/17	30,820	30,850	30,800	30,800	+100	+0.33	1,375	-
[2526]	25/11/14	30,700	30,700	30,700	30,700	-450	-1.44	97	-
[2526]	25/11/13	31,020	31,150	31,020	31,150	+280	+0.91	26	-
[2526]	25/11/12	30,680	30,920	30,680	30,870	+190	+0.62	6	-
[2526]	25/11/11	30,770	30,770	30,650	30,680	+100	+0.33	1,203	-
[2526]	25/11/10	30,520	30,580	30,520	30,580	+260	+0.86	2,446	-
[2526]	25/11/07	30,280	30,320	30,280	30,320	-210	-0.69	26	-
[2526]	25/11/06	30,530	30,530	30,530	30,530	+490	+1.63	1	-
[2526]	25/11/05	30,320	30,360	29,790	30,040	-800	-2.59	1,641	-
[2526]	25/11/04	30,840	30,840	30,840	30,840	+130	+0.42	1	-
[2526]	25/10/31	30,780	30,790	30,670	30,710	+220	+0.72	1,082	-
[2526]	25/10/30	30,330	30,490	30,310	30,490	+220	+0.73	2,387	-
[2526]	25/10/29	30,420	30,420	30,270	30,270	－	－	1,406	-
[2526]	25/10/28	－	－	－	30,620	－	－	0	-
[2526]	25/10/27	30,590	30,640	30,500	30,620	+490	+1.63	338	-
[2526]	25/10/24	30,110	30,170	30,110	30,130	+215	+0.72	1,903	-
[2526]	25/10/23	29,885	29,915	29,885	29,915	－	－	391	-
[2526]	25/10/22	－	－	－	30,090	－	－	0	-
[2526]	25/10/21	30,040	30,090	30,040	30,090	+345	+1.16	26	-
[2526]	25/10/20	29,720	29,745	29,720	29,745	－	－	11	-
[2526]	25/10/17	－	－	－	29,495	－	－	0	-
[2526]	25/10/16	29,525	29,525	29,495	29,495	+270	+0.92	11	-
[2526]	25/10/15	29,080	29,225	29,080	29,225	+30	+0.10	1,461	-
[2526]	25/10/14	29,195	29,195	29,195	29,195	-310	-1.05	1	-
[2526]	25/10/10	29,605	29,605	29,505	29,505	-525	-1.75	5	-
[2526]	25/10/09	30,030	30,030	30,030	30,030	+20	+0.07	1	-
[2526]	25/10/08	29,900	30,010	29,900	30,010	+135	+0.45	1,002	-
[2526]	25/10/07	29,895	29,905	29,820	29,875	+140	+0.47	302	-
[2526]	25/10/06	29,780	29,780	29,555	29,735	+955	+3.32	2,920	-
[2526]	25/10/03	28,600	28,780	28,600	28,780	+330	+1.16	4	-
[2526]	25/10/02	28,465	28,510	28,325	28,450	-5	-0.02	431	-
[2526]	25/10/01	28,455	28,455	28,455	28,455	-150	-0.52	1,100	-
[2526]	25/09/30	28,670	28,670	28,605	28,605	-205	-0.71	526	-
[2526]	25/09/29	28,790	28,810	28,790	28,810	-200	-0.69	2,580	-
[2526]	25/09/26	28,990	29,010	28,990	29,010	+110	+0.38	299	-
[2526]	25/09/25	28,900	28,900	28,900	28,900	－	－	1	-
[2526]	25/09/24	－	－	－	28,845	－	－	0	-
[2526]	25/09/22	28,845	28,845	28,845	28,845	+360	+1.26	1	-
[2526]	25/09/19	29,000	29,050	28,485	28,485	-240	-0.84	3,146	-
[2526]	25/09/18	28,725	28,725	28,725	28,725	+35	+0.12	3	-
[2526]	25/09/17	28,750	28,750	28,690	28,690	-110	-0.38	202	-
[2526]	25/09/16	28,765	28,800	28,765	28,800	+60	+0.21	99	-
[2526]	25/09/12	28,755	28,755	28,740	28,740	+270	+0.95	198	-
[2526]	25/09/11	28,520	28,535	28,470	28,470	+30	+0.11	714	-
[2526]	25/09/10	28,440	28,440	28,440	28,440	－	－	2	-
[2526]	25/09/09	－	－	－	28,575	－	－	0	-
[2526]	25/09/08	28,575	28,575	28,575	28,575	+415	+1.47	3	-
[2526]	25/09/05	28,265	28,265	28,150	28,160	－	－	1,741	-