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
[2528]	26/10/29	1,002	1,002	989	995	-6.0	-0.60	508	-
[2528]	26/10/28	1,015	1,015	1,001	1,001	-14.0	-1.38	450	-
[2528]	26/10/27	1,019	1,019	1,015	1,015	-5.0	-0.49	3,718	-
[2528]	26/10/26	1,019	1,020	1,004	1,020	+15.0	+1.49	234	-
[2528]	26/10/23	1,000	1,010	1,000	1,005	+9.0	+0.90	2,967	-
[2528]	26/10/22	996	997	990	996	+1.0	+0.10	6,729	-
[2528]	26/10/21	993	999	993	995	+1.0	+0.10	45	-
[2528]	26/10/20	1,000	1,000	990	994	-6.0	-0.60	12,679	-
[2528]	26/10/19	1,008	1,008	1,000	1,000	-6.0	-0.60	194	-
[2528]	26/10/16	1,009	1,010	1,004	1,006	0	+0.00	7,068	-
[2528]	26/10/15	1,009	1,009	991	1,006	+9.0	+0.90	1,333	-
[2528]	26/10/14	1,002	1,002	997	997	-3.0	-0.30	275	-
[2528]	26/10/13	1,005	1,005	999	1,000	0	+0.00	3,681	-
[2528]	26/10/09	990	1,002	990	1,000	+7.0	+0.70	11,761	-
[2528]	26/10/08	999	999	991	993	-9.0	-0.90	6,718	-
[2528]	26/10/07	1,007	1,010	1,001	1,002	-3.0	-0.30	54,512	-
[2528]	26/10/06	1,000	1,007	996	1,005	+5.0	+0.50	3,101	-
[2528]	26/10/05	1,025	1,025	999	1,000	-25.0	-2.44	5,618	-
[2528]	26/10/02	1,023	1,025	1,010	1,025	-2.0	-0.19	18,802	-
[2528]	26/10/01	1,034	1,034	1,027	1,027	-7.0	-0.68	1,412	-
[2528]	26/09/30	1,028	1,036	1,028	1,034	+1.0	+0.10	20,936	-
[2528]	26/09/29	1,030	1,037	1,030	1,033	-10.0	-0.96	133,576	-
[2528]	26/09/28	1,044	1,045	1,042	1,043	-3.0	-0.29	8,534	-
[2528]	26/09/25	1,052	1,053	1,042	1,046	-4.0	-0.38	11,949	-
[2528]	26/09/24	1,045	1,055	1,041	1,050	+2.0	+0.19	3,416	-
[2528]	26/09/18	1,057	1,057	1,048	1,048	-8.0	-0.76	34,507	-
[2528]	26/09/17	1,061	1,061	1,054	1,056	+2.0	+0.19	10,610	-
[2528]	26/09/16	1,060	1,064	1,054	1,054	-4.0	-0.38	18,790	-
[2528]	26/09/15	1,063	1,063	1,051	1,058	0	+0.00	10,014	-
[2528]	26/09/14	1,049	1,061	1,049	1,058	+6.0	+0.57	4,979	-
[2528]	26/09/11	1,062	1,062	1,051	1,052	-10.0	-0.94	13,261	-
[2528]	26/09/10	1,060	1,065	1,059	1,062	+1.0	+0.09	2,043	-
[2528]	26/09/09	1,061	1,063	1,057	1,061	-20.0	-1.85	25,380	-
[2528]	26/09/08	1,087	1,087	1,074	1,081	-3.0	-0.28	9,291	-
[2528]	26/09/07	1,100	1,100	1,083	1,084	-8.0	-0.73	67,879	-
[2528]	26/09/04	1,103	1,103	1,090	1,092	-2.0	-0.18	8,499	-
[2528]	26/09/03	1,106	1,106	1,094	1,094	-7.0	-0.64	197	-
[2528]	26/09/02	1,101	1,106	1,094	1,101	-1.0	-0.09	22,614	-
[2528]	26/09/01	1,099	1,102	1,096	1,102	+3.0	+0.27	2,820	-
[2528]	26/08/31	1,109	1,109	1,097	1,099	-2.0	-0.18	8,075	-
[2528]	26/08/28	1,118	1,118	1,100	1,101	-13.0	-1.17	1,820	-
[2528]	26/08/27	1,109	1,115	1,109	1,114	+3.0	+0.27	3,278	-
[2528]	26/08/26	1,108	1,115	1,108	1,111	+2.0	+0.18	54	-
[2528]	26/08/25	1,110	1,111	1,108	1,109	+1.0	+0.09	102	-
[2528]	26/08/24	1,108	1,108	1,101	1,108	+8.0	+0.73	43,660	-
[2528]	26/08/21	1,110	1,110	1,097	1,100	-6.0	-0.54	6,239	-
[2528]	26/08/20	1,109	1,109	1,102	1,106	+8.0	+0.73	2,072	-
[2528]	26/08/19	1,099	1,104	1,096	1,098	0	+0.00	1,706	-
[2528]	26/08/18	1,117	1,117	1,093	1,098	-9.0	-0.81	8,627	-
[2528]	26/08/17	1,105	1,111	1,105	1,107	+6.0	+0.54	5,625	-
[2528]	26/08/14	1,115	1,115	1,099	1,101	-5.0	-0.45	25,595	-
[2528]	26/08/13	1,111	1,111	1,105	1,106	-3.0	-0.27	1,288	-
[2528]	26/08/12	1,102	1,109	1,102	1,109	+7.0	+0.64	393	-
[2528]	26/08/10	1,103	1,115	1,096	1,102	+1.0	+0.09	1,267	-
[2528]	26/08/07	1,105	1,112	1,101	1,101	-4.0	-0.36	8,861	-
[2528]	26/08/06	1,104	1,105	1,099	1,105	+5.0	+0.45	2,217	-
[2528]	26/08/05	1,110	1,110	1,098	1,100	-6.0	-0.54	14,058	-
[2528]	26/08/04	1,111	1,112	1,105	1,106	-4.0	-0.36	26,907	-
[2528]	26/08/03	1,148	1,148	1,110	1,110	-25.0	-2.20	139,086	-
[2528]	26/07/31	1,157	1,160	1,135	1,135	-21.0	-1.82	522	-
[2528]	26/07/30	1,157	1,157	1,143	1,156	-2.0	-0.17	60,668	-
[2528]	26/07/29	1,147	1,160	1,147	1,158	+11.0	+0.96	32,166	-
[2528]	26/07/28	1,147	1,153	1,140	1,147	+2.0	+0.17	71,250	-
[2528]	26/07/27	1,135	1,146	1,135	1,145	+10.0	+0.88	1,252	-
[2528]	26/07/24	1,127	1,135	1,123	1,135	+8.0	+0.71	2,000	-
[2528]	26/07/23	1,135	1,137	1,127	1,127	-5.0	-0.44	148,029	-
[2528]	26/07/22	1,133	1,135	1,130	1,132	-2.0	-0.18	7,189	-
[2528]	26/07/21	1,125	1,139	1,125	1,134	+16.0	+1.43	42,468	-
[2528]	26/07/17	1,115	1,127	1,115	1,118	+8	+0.72	906	-
[2528]	26/07/16	1,123	1,125	1,110	1,110	-13	-1.16	579	-
[2528]	26/07/15	1,118	1,129	1,118	1,123	+7	+0.63	323	-
[2528]	26/07/14	1,115	1,119	1,110	1,116	+1	+0.09	149	-
[2528]	26/07/13	1,106	1,115	1,105	1,115	+6	+0.54	6,079	-
[2528]	26/07/10	1,110	1,115	1,108	1,109	-3	-0.27	174	-
[2528]	26/07/09	1,117	1,120	1,110	1,112	-4	-0.36	33	-
[2528]	26/07/08	1,128	1,128	1,111	1,116	-7	-0.62	280	-
[2528]	26/07/07	1,122	1,125	1,118	1,123	+5	+0.45	452	-
[2528]	26/07/06	1,115	1,127	1,114	1,118	+3	+0.27	20,932	-
[2528]	26/07/03	1,100	1,115	1,100	1,115	+21	+1.92	128,306	-
[2528]	26/07/02	1,091	1,099	1,090	1,094	+4	+0.37	8,999	-
[2528]	26/07/01	1,101	1,101	1,090	1,090	-13	-1.18	8,937	-
[2528]	26/06/30	1,106	1,107	1,103	1,103	-2	-0.18	1,567	-
[2528]	26/06/29	1,106	1,108	1,102	1,105	+2	+0.18	75,447	-
[2528]	26/06/26	1,093	1,106	1,090	1,103	+12	+1.10	11,283	-
[2528]	26/06/25	1,085	1,093	1,081	1,091	+8	+0.74	30,258	-
[2528]	26/06/24	1,072	1,083	1,072	1,083	+12	+1.12	41	-
[2528]	26/06/23	1,080	1,080	1,071	1,071	0	0.00	735	-
[2528]	26/06/22	1,080	1,080	1,069	1,071	-4	-0.37	648	-
[2528]	26/06/19	1,073	1,080	1,071	1,075	+3	+0.28	424	-
[2528]	26/06/18	1,074	1,075	1,068	1,072	-1	-0.09	11,411	-
[2528]	26/06/17	1,080	1,080	1,071	1,073	-1	-0.09	398	-
[2528]	26/06/16	1,093	1,093	1,072	1,074	-20	-1.83	3,327	-
[2528]	26/06/15	1,095	1,100	1,089	1,094	+3	+0.27	236	-
[2528]	26/06/12	1,083	1,095	1,080	1,091	+9	+0.83	1,777	-
[2528]	26/06/11	1,078	1,089	1,077	1,082	+4	+0.37	529	-
[2528]	26/06/10	1,065	1,078	1,065	1,078	+10	+0.94	1,530	-
[2528]	26/06/09	1,071	1,071	1,064	1,068	-4	-0.37	770	-
[2528]	26/06/08	1,064	1,076	1,064	1,072	+6	+0.56	638	-
[2528]	26/06/05	1,073	1,077	1,066	1,066	-4	-0.37	1,027	-
[2528]	26/06/04	1,081	1,081	1,068	1,070	-13	-1.20	1,164	-
[2528]	26/06/03	1,079	1,085	1,076	1,083	+7	+0.65	218	-
[2528]	26/06/02	1,086	1,086	1,069	1,076	-9	-0.83	14,275	-
[2528]	26/06/01	1,115	1,115	1,085	1,085	-20	-1.81	1,675	-
[2528]	26/05/29	1,098	1,111	1,095	1,105	+12	+1.10	313	-
[2528]	26/05/28	1,092	1,097	1,090	1,093	-3	-0.27	22,628	-
[2528]	26/05/27	1,106	1,106	1,092	1,096	+4	+0.37	12,783	-
[2528]	26/05/26	1,093	1,105	1,090	1,092	-2	-0.18	102,896	-
[2528]	26/05/25	1,100	1,100	1,092	1,094	-3	-0.27	1,157	-
[2528]	26/05/22	1,104	1,104	1,093	1,097	-13.0	-1.17	744	-
[2528]	26/05/21	1,105	1,110	1,097	1,110	+11.0	+1.00	550	-
[2528]	26/05/20	1,105	1,112	1,095	1,099	-8.0	-0.72	12,998	-
[2528]	26/05/19	1,102	1,110	1,102	1,107	+7.0	+0.64	30,839	-
[2528]	26/05/18	1,117	1,117	1,095	1,100	-12.0	-1.08	1,903	-
[2528]	26/05/15	1,115	1,120	1,112	1,112	0	+0.00	147	-
[2528]	26/05/14	1,115	1,116	1,109	1,112	-3.0	-0.27	2,282	-
[2528]	26/05/13	1,125	1,125	1,113	1,115	-6.0	-0.54	1,070	-
[2528]	26/05/12	1,127	1,128	1,119	1,121	-6.0	-0.53	385	-
[2528]	26/05/11	1,131	1,133	1,127	1,127	-1.0	-0.09	344	-
[2528]	26/05/08	1,145	1,145	1,128	1,128	-12.0	-1.05	798	-
[2528]	26/05/07	1,145	1,145	1,135	1,140	+1.0	+0.09	685	-
[2528]	26/05/01	1,142	1,142	1,135	1,139	0	+0.00	35,558	-
[2528]	26/04/30	1,135	1,140	1,135	1,139	-1.0	-0.09	10,414	-
[2528]	26/04/28	1,154	1,154	1,140	1,140	-9.0	-0.78	19,533	-
[2528]	26/04/27	1,155	1,155	1,149	1,149	-3	-0.26	106	-
[2528]	26/04/24	1,150	1,153	1,147	1,152	+4	+0.35	38,402	-
[2528]	26/04/23	1,150	1,154	1,145	1,148	+1	+0.09	1,907	-
[2528]	26/04/22	1,159	1,159	1,147	1,147	-11	-0.95	383	-
[2528]	26/04/21	1,167	1,167	1,158	1,158	-5	-0.43	495	-
[2528]	26/04/20	1,167	1,170	1,163	1,163	0	0.00	10,876	-
[2528]	26/04/17	1,170	1,171	1,163	1,163	-2	-0.17	6,865	-
[2528]	26/04/16	1,165	1,168	1,163	1,165	-5	-0.43	202	-
[2528]	26/04/15	1,174	1,174	1,166	1,170	+4	+0.34	355	-
[2528]	26/04/14	1,155	1,170	1,155	1,166	+13	+1.13	986	-
[2528]	26/04/13	1,156	1,158	1,150	1,153	+1	+0.09	2,213	-
[2528]	26/04/10	1,165	1,165	1,152	1,152	-13	-1.12	6,792	-
[2528]	26/04/09	1,168	1,172	1,155	1,165	-3	-0.26	88,074	-
[2528]	26/04/08	1,159	1,168	1,155	1,168	+19	+1.65	3,036	-
[2528]	26/04/07	1,155	1,160	1,149	1,149	-2	-0.17	111	-
[2528]	26/04/06	1,145	1,153	1,142	1,151	+9	+0.79	1,886	-
[2528]	26/04/03	1,140	1,146	1,134	1,142	+9	+0.79	2,524	-
[2528]	26/04/02	1,130	1,155	1,130	1,133	-10	-0.87	50,950	-
[2528]	26/04/01	1,133	1,143	1,133	1,143	+20	+1.78	30,725	-
[2528]	26/03/31	1,127	1,131	1,121	1,123	-3	-0.27	581	-
[2528]	26/03/30	1,141	1,142	1,126	1,126	-27	-2.34	262,702	-
[2528]	26/03/27	1,157	1,157	1,152	1,153	-1	-0.09	1,030	-
[2528]	26/03/26	1,167	1,167	1,153	1,154	-12	-1.03	509	-
[2528]	26/03/25	1,167	1,170	1,163	1,166	+5	+0.43	327	-
[2528]	26/03/24	1,170	1,172	1,161	1,161	+4	+0.35	12,418	-
[2528]	26/03/23	1,170	1,170	1,152	1,157	-25	-2.12	3,210	-
[2528]	26/03/19	1,195	1,195	1,181	1,182	-13	-1.09	67,038	-
[2528]	26/03/18	1,180	1,198	1,180	1,195	+7	+0.59	15,720	-
[2528]	26/03/17	1,190	1,195	1,188	1,188	+5	+0.42	731	-
[2528]	26/03/16	1,194	1,194	1,172	1,183	+4	+0.34	1,698	-
[2528]	26/03/13	1,187	1,188	1,177	1,179	-2	-0.17	578	-
[2528]	26/03/12	1,187	1,187	1,178	1,181	-13	-1.09	385	-
[2528]	26/03/11	1,184	1,194	1,180	1,194	+19	+1.62	43,808	-
[2528]	26/03/10	1,185	1,185	1,175	1,175	-5	-0.42	21,460	-
[2528]	26/03/09	1,182	1,182	1,167	1,180	-45	-3.67	2,936	-
[2528]	26/03/06	1,213	1,225	1,205	1,225	+7	+0.57	13,095	-
[2528]	26/03/05	1,210	1,222	1,210	1,218	+19	+1.58	7,227	-
[2528]	26/03/04	1,215	1,215	1,194	1,199	-17	-1.40	31,967	-
[2528]	26/03/03	1,225	1,225	1,215	1,216	-16	-1.30	653	-
[2528]	26/03/02	1,235	1,235	1,220	1,232	+7	+0.57	3,186	-
[2528]	26/02/27	1,250	1,250	1,225	1,225	-18	-1.45	5,329	-
[2528]	26/02/26	1,237	1,247	1,237	1,243	+6	+0.49	7,677	-
[2528]	26/02/25	1,235	1,237	1,230	1,237	+5	+0.41	1,447	-
[2528]	26/02/24	1,225	1,234	1,221	1,232	+15	+1.23	2,974	-
[2528]	26/02/20	1,220	1,221	1,216	1,217	-1	-0.08	1,257	-
[2528]	26/02/19	1,225	1,225	1,210	1,218	-4	-0.33	1,823	-
[2528]	26/02/18	1,212	1,223	1,210	1,222	+14	+1.16	1,018	-
[2528]	26/02/17	1,220	1,220	1,207	1,208	-10	-0.82	1,065	-
[2528]	26/02/16	1,207	1,218	1,206	1,218	+14	+1.16	14,051	-
[2528]	26/02/13	1,224	1,224	1,203	1,204	-13	-1.07	1,633	-
[2528]	26/02/12	1,222	1,222	1,215	1,217	-4	-0.33	988	-
[2528]	26/02/10	1,218	1,223	1,217	1,221	+6	+0.49	141	-
[2528]	26/02/09	1,220	1,224	1,215	1,215	-1	-0.08	219	-
[2528]	26/02/06	1,224	1,224	1,212	1,216	-4	-0.33	1,188	-
[2528]	26/02/05	1,225	1,225	1,220	1,220	+2	+0.16	729	-
[2528]	26/02/04	1,220	1,222	1,210	1,218	-2	-0.16	23,354	-
[2528]	26/02/03	1,208	1,220	1,205	1,220	0	0.00	1,074	-
[2528]	26/02/02	1,215	1,220	1,205	1,220	+11	+0.91	1,388	-
[2528]	26/01/30	1,219	1,219	1,206	1,209	-8	-0.66	76,745	-
[2528]	26/01/29	1,205	1,217	1,193	1,217	+18	+1.50	703	-
[2528]	26/01/28	1,200	1,202	1,197	1,199	-2	-0.17	143	-
[2528]	26/01/27	1,207	1,207	1,195	1,201	-3	-0.25	587	-
[2528]	26/01/26	1,210	1,210	1,203	1,204	-11	-0.91	811	-
[2528]	26/01/23	1,225	1,225	1,213	1,215	-4	-0.33	500	-
[2528]	26/01/22	1,219	1,225	1,214	1,219	+2	+0.16	84	-
[2528]	26/01/21	1,230	1,230	1,210	1,217	-17	-1.38	230,308	-
[2528]	26/01/20	1,240	1,245	1,233	1,234	-9	-0.72	19,862	-
[2528]	26/01/19	1,253	1,256	1,238	1,243	-8	-0.64	617,521	-
[2528]	26/01/16	1,245	1,252	1,245	1,251	+7	+0.56	657	-
[2528]	26/01/15	1,238	1,245	1,238	1,244	+7	+0.57	467	-
[2528]	26/01/14	1,237	1,241	1,236	1,237	+2	+0.16	260	-
[2528]	26/01/13	1,239	1,239	1,228	1,235	-1	-0.08	1,697	-
[2528]	26/01/09	1,239	1,240	1,232	1,236	0	0.00	343	-
[2528]	26/01/08	1,236	1,237	1,230	1,236	+3	+0.24	155	-
[2528]	26/01/07	1,224	1,236	1,222	1,233	+7	+0.57	1,004	-
[2528]	26/01/06	1,225	1,226	1,219	1,226	+5	+0.41	154	-
[2528]	26/01/05	1,227	1,227	1,213	1,221	+2	+0.16	58,231	-
[2528]	25/12/30	1,225	1,229	1,219	1,219	-2	-0.16	501	-
[2528]	25/12/29	1,220	1,225	1,218	1,221	+3	+0.25	1,446	-
[2528]	25/12/26	1,224	1,225	1,215	1,218	-3	-0.25	779	-
[2528]	25/12/25	1,220	1,224	1,218	1,221	+4	+0.33	613	-
[2528]	25/12/24	1,215	1,218	1,214	1,217	+7	+0.58	347	-
[2528]	25/12/23	1,210	1,210	1,206	1,210	+4	+0.33	5,207	-
[2528]	25/12/22	1,217	1,218	1,203	1,206	-8	-0.66	1,886	-
[2528]	25/12/19	1,205	1,215	1,205	1,214	+10	+0.83	520	-
[2528]	25/12/18	1,205	1,212	1,204	1,204	+4	+0.33	1,343	-
[2528]	25/12/17	1,205	1,205	1,198	1,200	0	0.00	249	-
[2528]	25/12/16	1,198	1,205	1,198	1,200	+5	+0.42	1,201	-
[2528]	25/12/15	1,193	1,199	1,193	1,195	+4	+0.34	2,174	-
[2528]	25/12/12	1,178	1,197	1,178	1,191	+14	+1.19	140,185	-
[2528]	25/12/11	1,187	1,188	1,173	1,177	-10	-0.84	696	-
[2528]	25/12/10	1,181	1,189	1,180	1,187	+4	+0.34	29,847	-
[2528]	25/12/09	1,181	1,183	1,168	1,183	+3	+0.25	18,955	-
[2528]	25/12/08	1,188	1,188	1,179	1,180	-14	-1.17	6,694	-
[2528]	25/12/05	1,193	1,194	1,188	1,194	+1	+0.08	252	-
[2528]	25/12/04	1,201	1,201	1,191	1,193	-9	-0.75	212	-
[2528]	25/12/03	1,204	1,204	1,197	1,202	-2	-0.17	6,781	-
[2528]	25/12/02	1,205	1,209	1,200	1,204	-4	-0.33	283	-
[2528]	25/12/01	1,230	1,230	1,208	1,208	-14	-1.15	957	-
[2528]	25/11/28	1,228	1,230	1,222	1,222	-10	-0.81	196	-
[2528]	25/11/27	1,225	1,233	1,223	1,232	+9	+0.74	1,032	-
[2528]	25/11/26	1,219	1,223	1,217	1,223	+7	+0.58	1,770	-
[2528]	25/11/25	1,210	1,219	1,206	1,216	+8	+0.66	402	-
[2528]	25/11/21	1,198	1,208	1,198	1,208	+7	+0.58	12,008	-
[2528]	25/11/20	1,200	1,204	1,198	1,201	+8	+0.67	3,033	-
[2528]	25/11/19	1,190	1,198	1,190	1,193	-2	-0.17	23,606	-
[2528]	25/11/18	1,215	1,215	1,195	1,195	-17	-1.40	198	-
[2528]	25/11/17	1,211	1,212	1,205	1,212	0	0.00	3,228	-
[2528]	25/11/14	1,217	1,217	1,208	1,212	+7	+0.58	19,521	-
[2528]	25/11/13	1,211	1,211	1,205	1,205	-7	-0.58	4,195	-
[2528]	25/11/12	1,210	1,216	1,210	1,212	+3	+0.25	26,274	-
[2528]	25/11/11	1,190	1,209	1,190	1,209	+13	+1.09	1,017	-
[2528]	25/11/10	1,197	1,203	1,196	1,196	+1	+0.08	34,275	-
[2528]	25/11/07	1,198	1,199	1,193	1,195	+1	+0.08	8,765	-
[2528]	25/11/06	1,196	1,196	1,190	1,194	+3	+0.25	24,039	-
[2528]	25/11/05	1,191	1,194	1,180	1,191	0	0.00	403	-
[2528]	25/11/04	1,187	1,191	1,183	1,191	+6	+0.51	143	-
[2528]	25/10/31	1,185	1,192	1,183	1,185	0	0.00	25,865	-
[2528]	25/10/30	1,173	1,185	1,172	1,185	+7	+0.59	323	-
[2528]	25/10/29	1,184	1,184	1,172	1,178	-5	-0.42	684	-
[2528]	25/10/28	1,190	1,190	1,182	1,183	-6	-0.50	62,532	-
[2528]	25/10/27	1,188	1,189	1,183	1,189	+7	+0.59	10,399	-
[2528]	25/10/24	1,187	1,191	1,182	1,182	-3	-0.25	1,247	-
[2528]	25/10/23	1,180	1,185	1,174	1,185	+8	+0.68	7,023	-
[2528]	25/10/22	1,150	1,177	1,150	1,177	+6	+0.51	9,113	-
[2528]	25/10/21	1,174	1,174	1,167	1,171	+7	+0.60	563	-
[2528]	25/10/20	1,166	1,170	1,162	1,164	+4	+0.34	1,770	-
[2528]	25/10/17	1,165	1,166	1,160	1,160	-1	-0.09	838	-
[2528]	25/10/16	1,160	1,161	1,158	1,161	+4	+0.35	150	-
[2528]	25/10/15	1,150	1,158	1,150	1,157	+12	+1.05	116	-
[2528]	25/10/14	1,148	1,155	1,144	1,145	-9	-0.78	464	-
[2528]	25/10/10	1,160	1,160	1,150	1,154	-2	-0.17	1,122	-
[2528]	25/10/09	1,155	1,156	1,149	1,156	0	0.00	1,374	-
[2528]	25/10/08	1,162	1,162	1,156	1,156	-4	-0.34	160	-
[2528]	25/10/07	1,165	1,165	1,159	1,160	0	0.00	128	-
[2528]	25/10/06	1,150	1,168	1,150	1,160	+13	+1.13	43,941	-
[2528]	25/10/03	1,146	1,147	1,143	1,147	-3	-0.26	1,154	-
[2528]	25/10/02	1,153	1,156	1,140	1,150	+6	+0.52	717	-
[2528]	25/10/01	1,145	1,150	1,140	1,144	-11	-0.95	585	-
[2528]	25/09/30	1,152	1,155	1,147	1,155	0	0.00	337	-
[2528]	25/09/29	1,170	1,170	1,150	1,155	-8	-0.69	1,071	-
[2528]	25/09/26	1,161	1,166	1,160	1,163	+3	+0.26	688	-
[2528]	25/09/25	1,156	1,160	1,156	1,160	+3	+0.26	885	-
[2528]	25/09/24	1,160	1,160	1,153	1,157	+2	+0.17	1,041	-
[2528]	25/09/22	1,159	1,161	1,155	1,155	+5	+0.43	1,372	-
[2528]	25/09/19	1,165	1,165	1,150	1,150	-9	-0.78	17,667	-
[2528]	25/09/18	1,166	1,166	1,158	1,159	+1	+0.09	14,843	-
[2528]	25/09/17	1,165	1,166	1,156	1,158	-6	-0.52	146	-
[2528]	25/09/16	1,157	1,164	1,154	1,164	+9	+0.78	2,339	-
[2528]	25/09/12	1,150	1,155	1,145	1,155	+10	+0.87	3,627	-
[2528]	25/09/11	1,140	1,147	1,140	1,145	+9	+0.79	1,180	-
[2528]	25/09/10	1,131	1,138	1,131	1,136	-2	-0.18	4,289	-
[2528]	25/09/09	1,134	1,139	1,132	1,138	-14	-1.22	3,903	-
[2528]	25/09/08	1,146	1,157	1,146	1,152	-3	-0.26	2,565	-
[2528]	25/09/05	1,155	1,155	1,143	1,155	+7	+0.61	2,190	-