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
[8524]	26/10/29	1,192	1,222	1,184	1,211	+28.0	+2.37	5,707,100	453,055,807,488
[8524]	26/10/28	1,191	1,210	1,163	1,183	+7.0	+0.60	2,980,100	442,580,500,480
[8524]	26/10/27	1,150	1,182	1,143	1,176	+69.0	+6.23	2,430,900	439,961,681,920
[8524]	26/10/26	1,104	1,135	1,104	1,107	+3.0	+0.27	1,203,300	414,147,608,576
[8524]	26/10/23	1,100	1,113	1,048	1,104	-23.0	-2.04	2,971,200	413,025,271,808
[8524]	26/10/22	1,153	1,162	1,113	1,127	-32.0	-2.76	1,712,400	421,629,952,000
[8524]	26/10/21	1,149	1,166	1,137	1,159	+29.0	+2.57	1,129,600	433,601,708,032
[8524]	26/10/20	1,185	1,185	1,130	1,130	-67.0	-5.60	1,528,200	422,752,321,536
[8524]	26/10/19	1,182	1,197	1,157	1,197	-2.0	-0.17	1,149,100	447,818,170,368
[8524]	26/10/16	1,200	1,210	1,179	1,199	+21.0	+1.78	1,317,200	448,566,394,880
[8524]	26/10/15	1,196	1,205	1,168	1,178	-41.0	-3.36	1,625,800	440,709,939,200
[8524]	26/10/14	1,274	1,279	1,214	1,219	-62.0	-4.84	2,183,900	456,048,738,304
[8524]	26/10/13	1,283	1,299	1,268	1,281	+11.0	+0.87	1,569,200	479,243,993,088
[8524]	26/10/09	1,310	1,320	1,270	1,270	-33.0	-2.53	1,619,300	475,128,692,736
[8524]	26/10/08	1,351	1,354	1,303	1,303	-52.0	-3.84	1,406,300	487,474,561,024
[8524]	26/10/07	1,383	1,400	1,355	1,355	-43.0	-3.08	1,217,400	506,928,660,480
[8524]	26/10/06	1,363	1,400	1,353	1,398	+47.0	+3.48	1,132,700	523,015,684,096
[8524]	26/10/05	1,378	1,381	1,349	1,351	-10.0	-0.73	1,158,400	505,432,178,688
[8524]	26/10/02	1,365	1,392	1,354	1,361	-4.0	-0.29	1,315,500	509,173,366,784
[8524]	26/10/01	1,390	1,391	1,336	1,365	-26.0	-1.87	2,505,500	510,669,815,808
[8524]	26/09/30	1,356	1,400	1,344	1,391	+43.0	+3.19	1,773,900	520,396,865,536
[8524]	26/09/29	1,353	1,368	1,338	1,348	-29.0	-2.11	1,582,700	504,309,841,920
[8524]	26/09/28	1,375	1,384	1,369	1,377	+2.0	+0.15	1,631,000	515,159,228,416
[8524]	26/09/25	1,321	1,376	1,321	1,375	+57.0	+4.32	1,558,100	514,411,003,904
[8524]	26/09/24	1,319	1,328	1,303	1,318	-4.0	-0.30	1,458,100	493,086,310,400
[8524]	26/09/18	1,341	1,348	1,293	1,322	-18.0	-1.34	2,549,500	494,582,792,192
[8524]	26/09/17	1,337	1,367	1,326	1,340	+5.0	+0.37	1,610,700	501,316,911,104
[8524]	26/09/16	1,320	1,359	1,320	1,335	+34.0	+2.61	1,999,100	499,446,317,056
[8524]	26/09/15	1,325	1,329	1,297	1,301	-22.0	-1.66	1,130,900	486,726,336,512
[8524]	26/09/14	1,291	1,330	1,289	1,323	+25.0	+1.93	1,801,000	494,956,904,448
[8524]	26/09/11	1,263	1,307	1,252	1,298	+5.0	+0.39	1,808,100	485,603,966,976
[8524]	26/09/10	1,251	1,299	1,251	1,293	+30.0	+2.38	1,474,800	483,733,405,696
[8524]	26/09/09	1,285	1,293	1,262	1,263	-31.0	-2.40	1,273,300	472,509,874,176
[8524]	26/09/08	1,320	1,329	1,294	1,294	-40.0	-3.00	1,254,700	484,107,517,952
[8524]	26/09/07	1,312	1,336	1,308	1,334	+16.0	+1.21	1,311,500	499,072,204,800
[8524]	26/09/04	1,333	1,340	1,298	1,318	-15.0	-1.13	1,614,300	493,086,310,400
[8524]	26/09/03	1,332	1,348	1,322	1,333	+19.0	+1.45	1,584,700	498,698,092,544
[8524]	26/09/02	1,305	1,329	1,300	1,314	-9.0	-0.68	1,196,400	491,589,861,376
[8524]	26/09/01	1,290	1,328	1,278	1,323	+25.0	+1.93	1,228,400	494,956,904,448
[8524]	26/08/31	1,303	1,310	1,282	1,298	-8.0	-0.61	1,488,200	485,603,966,976
[8524]	26/08/28	1,265	1,311	1,261	1,306	+23.0	+1.79	1,281,800	488,596,930,560
[8524]	26/08/27	1,274	1,288	1,262	1,283	+21.0	+1.66	1,245,700	479,992,217,600
[8524]	26/08/26	1,260	1,277	1,251	1,262	+11.0	+0.88	898,400	472,135,761,920
[8524]	26/08/25	1,237	1,253	1,234	1,251	+22.0	+1.79	1,133,500	468,020,461,568
[8524]	26/08/24	1,275	1,275	1,227	1,229	-32.0	-2.54	1,139,500	459,789,893,632
[8524]	26/08/21	1,250	1,275	1,245	1,261	+5.0	+0.40	1,663,900	471,761,649,664
[8524]	26/08/20	1,265	1,268	1,237	1,256	-11.0	-0.87	1,893,600	469,891,055,616
[8524]	26/08/19	1,304	1,316	1,265	1,267	-57.0	-4.31	2,191,400	474,006,355,968
[8524]	26/08/18	1,320	1,351	1,317	1,324	+13.0	+0.99	2,045,600	495,331,016,704
[8524]	26/08/17	1,307	1,317	1,299	1,311	+10	+0.77	1,316,000	-
[8524]	26/08/14	1,299	1,321	1,292	1,301	-4	-0.31	1,606,900	-
[8524]	26/08/13	1,260	1,305	1,259	1,305	+63	+5.07	1,764,800	-
[8524]	26/08/12	1,228	1,245	1,216	1,242	+38	+3.16	1,764,100	-
[8524]	26/08/10	1,219	1,235	1,203	1,204	-17	-1.39	1,789,400	-
[8524]	26/08/07	1,230	1,235	1,203	1,221	-9	-0.73	1,634,100	-
[8524]	26/08/06	1,230	1,276	1,215	1,230	+14	+1.15	2,936,700	-
[8524]	26/08/05	1,162	1,238	1,156	1,216	+66	+5.74	2,791,800	-
[8524]	26/08/04	1,158	1,166	1,138	1,150	+9	+0.79	1,483,800	-
[8524]	26/08/03	1,157	1,167	1,104	1,141	-16	-1.38	1,792,000	-
[8524]	26/07/31	1,161	1,183	1,128	1,157	+17	+1.49	2,105,900	-
[8524]	26/07/30	1,148	1,159	1,133	1,140	-34	-2.90	1,602,600	-
[8524]	26/07/29	1,207	1,208	1,148	1,174	-37	-3.06	2,239,200	-
[8524]	26/07/28	1,248	1,249	1,207	1,211	-52	-4.12	2,026,200	-
[8524]	26/07/27	1,220	1,268	1,219	1,263	+46	+3.78	2,417,600	-
[8524]	26/07/24	1,186	1,218	1,181	1,217	+8	+0.66	1,221,500	-
[8524]	26/07/23	1,193	1,209	1,191	1,209	+8	+0.67	1,472,100	-
[8524]	26/07/22	1,201	1,223	1,187	1,201	+8	+0.67	1,742,800	-
[8524]	26/07/21	1,139	1,200	1,125	1,193	+79	+7.09	2,412,500	-
[8524]	26/07/17	1,217	1,226	1,095	1,114	-106	-8.69	3,525,900	-
[8524]	26/07/16	1,225	1,228	1,210	1,220	-13	-1.05	1,403,300	-
[8524]	26/07/15	1,197	1,233	1,195	1,233	+44	+3.70	1,979,700	-
[8524]	26/07/14	1,189	1,199	1,162	1,189	+9	+0.76	2,129,100	-
[8524]	26/07/13	1,179	1,203	1,173	1,180	+10	+0.85	1,585,800	-
[8524]	26/07/10	1,182	1,197	1,170	1,170	+8	+0.69	1,722,500	-
[8524]	26/07/09	1,157	1,169	1,149	1,162	-14	-1.19	1,369,700	-
[8524]	26/07/08	1,151	1,183	1,151	1,176	+25	+2.17	1,615,500	-
[8524]	26/07/07	1,147	1,179	1,147	1,151	+13	+1.14	1,846,800	-
[8524]	26/07/06	1,142	1,144	1,122	1,138	-3	-0.26	1,545,800	-
[8524]	26/07/03	1,126	1,154	1,122	1,141	+19	+1.69	1,484,100	-
[8524]	26/07/02	1,124	1,135	1,116	1,122	+13	+1.17	1,690,500	-
[8524]	26/07/01	1,114	1,129	1,103	1,109	-5	-0.45	2,166,500	-
[8524]	26/06/30	1,114	1,133	1,108	1,114	+9	+0.81	3,334,500	-
[8524]	26/06/29	1,119	1,128	1,083	1,105	-14	-1.25	3,379,100	-
[8524]	26/06/26	1,095	1,125	1,086	1,119	+24	+2.19	4,339,200	-
[8524]	26/06/25	1,060	1,102	1,055	1,095	+51	+4.89	3,956,900	-
[8524]	26/06/24	1,071	1,082	1,033	1,044	-24	-2.25	1,978,700	-
[8524]	26/06/23	1,065	1,075	1,056	1,068	+10	+0.95	3,200,900	-
[8524]	26/06/22	1,004	1,060	1,004	1,058	+41	+4.03	2,468,800	-
[8524]	26/06/19	1,028	1,029	995	1,017	-13	-1.26	2,513,800	-
[8524]	26/06/18	1,024	1,035	1,019	1,030	+15	+1.48	2,024,400	-
[8524]	26/06/17	1,031	1,050	1,015	1,015	-10	-0.98	1,931,200	-
[8524]	26/06/16	1,034	1,034	1,012	1,025	-23	-2.19	2,524,800	-
[8524]	26/06/15	1,040	1,059	1,032	1,048	+28	+2.75	3,341,800	-
[8524]	26/06/12	1,025	1,031	1,012	1,020	+21	+2.10	2,299,700	-
[8524]	26/06/11	994	1,004	985	999	-7	-0.70	1,991,100	-
[8524]	26/06/10	1,031	1,039	998	1,006	-15	-1.47	3,051,100	-
[8524]	26/06/09	998	1,024	998	1,021	+31	+3.13	4,033,500	-
[8524]	26/06/08	981	990	967	990	-3	-0.30	2,725,900	-
[8524]	26/06/05	996	1,006	983	993	+9	+0.91	2,015,600	-
[8524]	26/06/04	961	997	953	984	+21	+2.18	2,736,300	-
[8524]	26/06/03	955	973	948	963	+11	+1.16	1,882,000	-
[8524]	26/06/02	948	955	924	952	-3	-0.31	2,364,700	-
[8524]	26/06/01	962	967	952	955	-18	-1.85	3,309,900	-
[8524]	26/05/29	979	991	973	973	-9	-0.92	2,033,600	-
[8524]	26/05/28	974	984	952	982	0	0.00	3,032,400	-
[8524]	26/05/27	993	995	980	982	-12	-1.21	1,790,500	-
[8524]	26/05/26	998	1,006	985	994	-9	-0.90	1,403,800	-
[8524]	26/05/25	1,004	1,005	983	1,003	-4	-0.40	1,820,400	-
[8524]	26/05/22	1,027	1,027	1,006	1,007	-6	-0.59	2,134,000	-
[8524]	26/05/21	1,012	1,031	1,012	1,013	+22	+2.22	4,526,000	-
[8524]	26/05/20	1,000	1,008	977	991	-6	-0.60	3,263,200	-
[8524]	26/05/19	990	1,003	983	997	+18	+1.84	2,715,900	-
[8524]	26/05/18	997	999	971	979	-16	-1.61	2,095,400	-
[8524]	26/05/15	986	1,004	976	995	+8	+0.81	2,130,300	-
[8524]	26/05/14	974	995	970	987	+4	+0.41	2,181,800	-
[8524]	26/05/13	998	1,006	970	983	-18	-1.80	2,324,800	-
[8524]	26/05/12	1,012	1,020	997	1,001	-3	-0.30	1,369,700	-
[8524]	26/05/11	981	1,006	977	1,004	+23	+2.34	2,124,000	-
[8524]	26/05/08	997	997	966	981	-28	-2.78	2,725,200	-
[8524]	26/05/07	1,011	1,020	997	1,009	+19	+1.92	3,427,200	-
[8524]	26/05/01	990	1,002	977	990	-2	-0.20	1,706,600	-
[8524]	26/04/30	989	1,002	972	992	-22	-2.17	2,645,700	-
[8524]	26/04/28	944	1,014	936	1,014	+82	+8.80	4,976,900	-
[8524]	26/04/27	920	933	908	932	+2	+0.22	1,477,800	-
[8524]	26/04/24	937	941	921	930	-10	-1.06	1,400,000	-
[8524]	26/04/23	937	945	925	940	-4	-0.42	1,821,200	-
[8524]	26/04/22	975	979	941	944	-35	-3.58	2,358,900	-
[8524]	26/04/21	1,011	1,011	978	979	-31	-3.07	3,073,300	-
[8524]	26/04/20	1,053	1,055	1,010	1,010	-36	-3.44	3,522,400	-
[8524]	26/04/17	1,055	1,058	1,043	1,046	-5	-0.48	1,858,600	-
[8524]	26/04/16	1,048	1,054	1,042	1,051	+13	+1.25	1,673,600	-
[8524]	26/04/15	1,046	1,059	1,038	1,038	+2	+0.19	1,633,500	-
[8524]	26/04/14	1,051	1,053	1,031	1,036	+1	+0.10	1,293,500	-
[8524]	26/04/13	1,032	1,053	1,026	1,035	-8	-0.77	2,334,600	-
[8524]	26/04/10	1,049	1,067	1,043	1,043	+3	+0.29	2,037,600	-
[8524]	26/04/09	1,054	1,063	1,040	1,040	-14	-1.33	1,952,300	-
[8524]	26/04/08	1,037	1,061	1,037	1,054	+47	+4.67	2,946,300	-
[8524]	26/04/07	1,010	1,013	995	1,007	+7	+0.70	1,521,200	-
[8524]	26/04/06	996	1,011	995	1,000	+2	+0.20	1,249,600	-
[8524]	26/04/03	1,015	1,017	991	998	+8	+0.81	1,251,900	-
[8524]	26/04/02	1,027	1,045	988	990	-21	-2.08	3,303,100	-
[8524]	26/04/01	985	1,013	970	1,011	+76	+8.13	3,479,200	-
[8524]	26/03/31	931	961	922	935	-7	-0.74	2,340,200	-
[8524]	26/03/30	921	946	919	942	-30	-3.09	2,089,700	-
[8524]	26/03/27	958	981	958	972	+10	+1.04	2,020,400	-
[8524]	26/03/26	1,001	1,002	950	962	-29	-2.93	2,406,500	-
[8524]	26/03/25	964	991	958	991	+57	+6.10	3,845,600	-
[8524]	26/03/24	928	939	917	934	+32	+3.55	1,560,800	-
[8524]	26/03/23	900	910	886	902	-29	-3.11	2,543,700	-
[8524]	26/03/19	934	945	926	931	-24	-2.51	1,964,100	-
[8524]	26/03/18	939	955	938	955	+28	+3.02	1,207,900	-
[8524]	26/03/17	948	958	924	927	+4	+0.43	1,210,900	-
[8524]	26/03/16	933	940	919	923	-24	-2.53	1,974,000	-
[8524]	26/03/13	921	950	914	947	+11	+1.18	2,515,400	-
[8524]	26/03/12	968	969	928	936	-43	-4.39	2,432,500	-
[8524]	26/03/11	983	995	977	979	+10	+1.03	2,078,300	-
[8524]	26/03/10	949	987	947	969	+35	+3.75	3,115,400	-
[8524]	26/03/09	913	940	906	934	-69	-6.88	4,924,500	-
[8524]	26/03/06	982	1,011	977	1,003	-9	-0.89	3,066,100	-
[8524]	26/03/05	996	1,025	987	1,012	+63	+6.64	3,322,300	-
[8524]	26/03/04	988	1,002	927	949	-81	-7.86	4,985,100	-
[8524]	26/03/03	1,047	1,075	1,026	1,030	-14	-1.34	3,127,900	-
[8524]	26/03/02	1,040	1,048	1,014	1,044	-54	-4.92	3,828,500	-
[8524]	26/02/27	1,039	1,098	1,036	1,098	+67	+6.50	3,898,000	-
[8524]	26/02/26	1,016	1,032	1,012	1,031	+26	+2.59	2,321,300	-
[8524]	26/02/25	1,029	1,031	993	1,005	-19	-1.86	3,417,700	-
[8524]	26/02/24	1,043	1,044	1,008	1,024	-24	-2.29	2,937,900	-
[8524]	26/02/20	1,052	1,056	1,042	1,048	-20	-1.87	2,029,800	-
[8524]	26/02/19	1,035	1,068	1,035	1,068	+39	+3.79	2,690,800	-
[8524]	26/02/18	1,000	1,030	999	1,029	+41	+4.15	3,334,500	-
[8524]	26/02/17	1,002	1,013	982	988	-15	-1.50	2,173,500	-
[8524]	26/02/16	1,011	1,011	989	1,003	-11	-1.08	2,841,400	-
[8524]	26/02/13	1,013	1,025	1,003	1,014	-11	-1.07	3,398,700	-
[8524]	26/02/12	1,005	1,031	1,003	1,025	+10	+0.99	3,244,500	-
[8524]	26/02/10	1,011	1,030	993	1,015	+15	+1.50	3,748,900	-
[8524]	26/02/09	1,010	1,011	989	1,000	+23	+2.35	2,705,900	-
[8524]	26/02/06	956	977	943	977	+13	+1.35	2,391,900	-
[8524]	26/02/05	949	966	943	964	+27	+2.88	3,854,100	-
[8524]	26/02/04	933	944	926	937	+7	+0.75	1,996,800	-
[8524]	26/02/03	916	933	909	930	+29	+3.22	2,419,200	-
[8524]	26/02/02	929	934	899	901	-20	-2.17	2,076,500	-
[8524]	26/01/30	925	931	918	921	-6	-0.65	2,005,200	-
[8524]	26/01/29	905	930	898	927	+19	+2.09	2,473,300	-
[8524]	26/01/28	902	913	896	908	-6	-0.66	2,068,400	-
[8524]	26/01/27	901	915	895	914	+8	+0.88	1,794,900	-
[8524]	26/01/26	919	923	903	906	-35	-3.72	3,042,100	-
[8524]	26/01/23	933	943	929	941	+14	+1.51	2,501,000	-
[8524]	26/01/22	930	936	924	927	+10	+1.09	2,071,400	-
[8524]	26/01/21	914	927	906	917	-23	-2.45	2,786,000	-
[8524]	26/01/20	949	949	938	940	-10	-1.05	2,277,900	-
[8524]	26/01/19	955	958	941	950	-11	-1.14	2,239,000	-
[8524]	26/01/16	963	972	953	961	-5	-0.52	2,610,200	-
[8524]	26/01/15	941	968	941	966	+18	+1.90	2,403,600	-
[8524]	26/01/14	946	954	929	948	+7	+0.74	2,301,700	-
[8524]	26/01/13	953	953	937	941	+18	+1.95	1,897,100	-
[8524]	26/01/09	925	931	917	923	+13	+1.43	1,850,800	-
[8524]	26/01/08	902	919	900	910	+4	+0.44	1,512,700	-
[8524]	26/01/07	900	909	900	906	-1	-0.11	1,475,600	-
[8524]	26/01/06	890	913	888	907	+26	+2.95	2,184,100	-
[8524]	26/01/05	856	881	853	881	+33	+3.89	3,445,100	-
[8524]	25/12/30	848	864	844	848	-2	-0.24	2,251,400	-
[8524]	25/12/29	841	855	833	850	+9	+1.07	1,934,300	-
[8524]	25/12/26	849	855	839	841	-6	-0.71	1,891,300	-
[8524]	25/12/25	848	850	841	847	-1	-0.12	1,262,600	-
[8524]	25/12/24	851	853	842	848	-2	-0.24	2,461,000	-
[8524]	25/12/23	845	861	844	850	+2	+0.24	2,627,900	-
[8524]	25/12/22	858	859	840	848	-4	-0.47	1,674,000	-
[8524]	25/12/19	829	855	829	852	+25	+3.02	5,437,900	-
[8524]	25/12/18	832	838	821	827	+2	+0.24	2,141,500	-
[8524]	25/12/17	830	833	818	825	-1	-0.12	2,118,300	-
[8524]	25/12/16	845	848	825	826	-20	-2.36	3,155,800	-
[8524]	25/12/15	826	851	824	846	+20	+2.42	3,988,000	-
[8524]	25/12/12	819	833	816	826	+13	+1.60	2,250,000	-
[8524]	25/12/11	833	834	812	813	-11	-1.33	1,957,800	-
[8524]	25/12/10	840	840	822	824	-14	-1.67	2,734,300	-
[8524]	25/12/09	832	842	832	838	+5	+0.60	1,138,800	-
[8524]	25/12/08	843	854	827	833	-1	-0.12	2,330,200	-
[8524]	25/12/05	834	840	829	834	-4	-0.48	1,814,600	-
[8524]	25/12/04	816	838	813	838	+21	+2.57	2,023,100	-
[8524]	25/12/03	825	826	811	817	-8	-0.97	3,231,200	-
[8524]	25/12/02	837	846	821	825	-5	-0.60	2,593,200	-
[8524]	25/12/01	836	843	822	830	+4	+0.48	2,510,000	-
[8524]	25/11/28	826	837	820	826	+3	+0.36	2,167,000	-
[8524]	25/11/27	802	826	801	823	+28	+3.52	2,773,300	-
[8524]	25/11/26	799	803	791	795	+26	+3.38	3,198,600	-
[8524]	25/11/25	759	774	758	769	+19	+2.53	3,015,900	-
[8524]	25/11/21	738	754	737	750	-1	-0.13	2,212,000	-
[8524]	25/11/20	749	752	738	751	+15	+2.04	1,594,700	-
[8524]	25/11/19	737	750	727	736	+13	+1.80	3,812,800	-
[8524]	25/11/18	742	743	722	723	-29	-3.86	3,563,000	-
[8524]	25/11/17	744	753	742	752	+11	+1.48	1,567,100	-
[8524]	25/11/14	738	754	734	741	-9	-1.20	2,642,900	-
[8524]	25/11/13	745	752	741	750	+11	+1.49	2,102,500	-
[8524]	25/11/12	725	745	720	739	+5	+0.68	2,950,400	-
[8524]	25/11/11	760	762	723	734	-14	-1.87	3,385,100	-
[8524]	25/11/10	742	752	737	748	+15	+2.05	2,292,200	-
[8524]	25/11/07	746	748	726	733	-17	-2.27	2,631,800	-
[8524]	25/11/06	732	750	729	750	+21	+2.88	4,567,500	-
[8524]	25/11/05	728	729	703	729	+5	+0.69	3,967,800	-
[8524]	25/11/04	725	734	716	724	+2	+0.28	2,059,000	-
[8524]	25/10/31	737	740	719	722	-13	-1.77	2,279,300	-
[8524]	25/10/30	717	735	717	735	+21	+2.94	2,457,300	-
[8524]	25/10/29	733	733	713	714	-13	-1.79	2,117,000	-
[8524]	25/10/28	740	741	725	727	-12	-1.62	1,963,200	-
[8524]	25/10/27	730	742	729	739	+16	+2.21	2,471,100	-
[8524]	25/10/24	728	730	720	723	-6	-0.82	1,179,900	-
[8524]	25/10/23	720	733	718	729	+4	+0.55	2,119,500	-
[8524]	25/10/22	714	730	712	725	+12	+1.68	2,347,000	-
[8524]	25/10/21	721	726	711	713	-4	-0.56	1,882,200	-
[8524]	25/10/20	697	717	692	717	+30	+4.37	1,726,100	-
[8524]	25/10/17	682	687	672	687	-18	-2.55	2,736,300	-
[8524]	25/10/16	702	710	698	705	+7	+1.00	2,016,000	-
[8524]	25/10/15	695	701	689	698	+13	+1.90	1,174,400	-
[8524]	25/10/14	692	697	683	685	-17	-2.42	3,132,300	-
[8524]	25/10/10	725	727	700	702	-32	-4.36	3,678,400	-
[8524]	25/10/09	727	735	723	734	+9	+1.24	1,752,800	-
[8524]	25/10/08	716	735	716	725	+10	+1.40	2,546,300	-
[8524]	25/10/07	721	725	715	715	-1	-0.14	1,496,600	-
[8524]	25/10/06	711	723	686	716	+1	+0.14	4,129,700	-
[8524]	25/10/03	716	723	715	715	+2	+0.28	1,458,000	-
[8524]	25/10/02	720	723	708	713	-7	-0.97	2,651,100	-
[8524]	25/10/01	735	736	718	720	-27	-3.61	3,537,100	-
[8524]	25/09/30	725	748	717	747	+22	+3.03	3,795,000	-
[8524]	25/09/29	740	740	723	725	-16	-2.16	2,434,600	-
[8524]	25/09/26	734	743	732	741	+9	+1.23	4,625,800	-
[8524]	25/09/25	727	733	725	732	+9	+1.24	1,961,800	-
[8524]	25/09/24	730	733	723	723	-1	-0.14	1,985,400	-
[8524]	25/09/22	726	731	720	724	+8	+1.12	2,342,200	-
[8524]	25/09/19	713	724	706	716	+5	+0.70	3,390,700	-
[8524]	25/09/18	715	717	705	711	+2	+0.28	1,665,500	-
[8524]	25/09/17	714	714	703	709	-7	-0.98	3,040,600	-
[8524]	25/09/16	721	723	715	716	-7	-0.97	1,776,300	-
[8524]	25/09/12	731	731	722	723	+3	+0.42	1,890,100	-
[8524]	25/09/11	727	731	718	720	-7	-0.96	1,481,200	-
[8524]	25/09/10	708	729	706	727	+17	+2.39	2,451,100	-
[8524]	25/09/09	723	726	706	710	-10	-1.39	1,599,300	-
[8524]	25/09/08	711	721	704	720	-2	-0.28	3,007,400	-
[8524]	25/09/05	723	728	717	722	+5	+0.70	2,158,400	-