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
[1566]	26/10/29	51,760	52,290	51,730	51,730	-40.0	-0.08	99	-
[1566]	26/10/28	51,970	52,040	51,770	51,770	-50.0	-0.10	267	-
[1566]	26/10/27	52,340	52,340	51,820	51,820	-520.0	-0.99	277	-
[1566]	26/10/26	52,500	52,500	51,970	52,340	-100.0	-0.19	263	-
[1566]	26/10/23	52,350	52,440	52,180	52,440	-260.0	-0.49	253	-
[1566]	26/10/22	52,900	52,930	52,680	52,700	-200.0	-0.38	102	-
[1566]	26/10/21	52,650	52,900	52,650	52,900	+190.0	+0.36	216	-
[1566]	26/10/20	52,710	52,900	52,650	52,710	+10.0	+0.02	112	-
[1566]	26/10/19	52,430	52,700	52,430	52,700	+250.0	+0.48	126	-
[1566]	26/10/16	52,600	52,690	52,430	52,450	-140.0	-0.27	279	-
[1566]	26/10/15	52,340	52,590	52,200	52,590	+80.0	+0.15	190	-
[1566]	26/10/14	52,590	52,590	52,340	52,510	+40.0	+0.08	88	-
[1566]	26/10/13	52,770	52,770	52,400	52,470	+70.0	+0.13	196	-
[1566]	26/10/09	52,090	52,430	52,080	52,400	+240.0	+0.46	77	-
[1566]	26/10/08	52,280	52,450	52,160	52,160	-180.0	-0.34	103	-
[1566]	26/10/07	52,200	52,640	52,110	52,340	+180.0	+0.35	258	-
[1566]	26/10/06	52,070	52,190	51,970	52,160	+20.0	+0.04	750	-
[1566]	26/10/05	51,890	52,280	51,750	52,140	+250.0	+0.48	662	-
[1566]	26/10/02	51,900	51,960	51,800	51,890	+10.0	+0.02	213	-
[1566]	26/10/01	51,750	52,140	51,750	51,880	+130.0	+0.25	76	-
[1566]	26/09/30	51,710	53,000	51,490	51,750	+60.0	+0.12	407	-
[1566]	26/09/29	51,850	51,900	51,620	51,690	-160.0	-0.31	381	-
[1566]	26/09/28	52,100	52,230	51,850	51,850	-640.0	-1.22	2,754	-
[1566]	26/09/25	52,600	52,600	52,390	52,490	-30.0	-0.06	422	-
[1566]	26/09/24	52,570	52,580	52,250	52,520	-50.0	-0.10	187	-
[1566]	26/09/18	51,950	52,610	51,950	52,570	+960.0	+1.86	2,318	-
[1566]	26/09/17	51,510	51,900	51,510	51,610	+120.0	+0.23	2,084	-
[1566]	26/09/16	51,450	51,600	51,450	51,490	-150.0	-0.29	155	-
[1566]	26/09/15	51,500	51,640	51,370	51,640	-20.0	-0.04	218	-
[1566]	26/09/14	51,680	51,730	51,500	51,660	-130.0	-0.25	674	-
[1566]	26/09/11	51,860	51,960	51,790	51,790	+50.0	+0.10	624	-
[1566]	26/09/10	52,010	52,020	51,730	51,740	-360.0	-0.69	491	-
[1566]	26/09/09	51,870	52,340	51,870	52,100	-400.0	-0.76	939	-
[1566]	26/09/08	53,150	53,150	52,330	52,500	-790.0	-1.48	3,217	-
[1566]	26/09/07	53,400	53,630	53,260	53,290	-80.0	-0.15	1,071	-
[1566]	26/09/04	53,840	53,840	53,110	53,370	+70.0	+0.13	256	-
[1566]	26/09/03	54,020	54,050	53,300	53,300	-850.0	-1.57	1,131	-
[1566]	26/09/02	54,450	54,490	54,010	54,150	-160.0	-0.29	1,417	-
[1566]	26/09/01	54,310	54,530	54,210	54,310	-260.0	-0.48	160	-
[1566]	26/08/31	54,230	54,590	54,230	54,570	+100.0	+0.18	1,561	-
[1566]	26/08/28	54,490	54,490	54,340	54,470	-10.0	-0.02	40	-
[1566]	26/08/27	54,440	54,480	54,350	54,480	+80.0	+0.15	3,143	-
[1566]	26/08/26	54,380	54,400	54,300	54,400	+150.0	+0.28	67	-
[1566]	26/08/25	54,110	54,370	54,110	54,250	+150.0	+0.28	275	-
[1566]	26/08/24	54,100	54,280	54,090	54,100	-50.0	-0.09	228	-
[1566]	26/08/21	54,120	54,150	54,000	54,150	+130.0	+0.24	48	-
[1566]	26/08/20	53,970	54,030	53,780	54,020	+260.0	+0.48	107	-
[1566]	26/08/19	53,840	54,010	53,760	53,760	-200.0	-0.37	50	-
[1566]	26/08/18	53,730	54,030	53,730	53,960	+180.0	+0.33	748	-
[1566]	26/08/17	54,030	54,030	53,760	53,780	-250.0	-0.46	139	-
[1566]	26/08/14	54,020	54,030	53,890	54,030	+170.0	+0.32	65	-
[1566]	26/08/13	53,850	54,060	53,850	53,860	+40.0	+0.07	72	-
[1566]	26/08/12	53,740	54,000	53,740	53,820	+80.0	+0.15	132	-
[1566]	26/08/10	53,550	53,860	53,500	53,740	+160.0	+0.30	107	-
[1566]	26/08/07	53,450	53,670	53,450	53,580	+130.0	+0.24	41	-
[1566]	26/08/06	53,400	53,450	53,400	53,450	+70.0	+0.13	80	-
[1566]	26/08/05	53,050	53,380	53,050	53,380	+380.0	+0.72	78	-
[1566]	26/08/04	53,200	53,250	53,000	53,000	+450.0	+0.86	89	-
[1566]	26/08/03	53,960	53,960	52,220	52,550	-1,450.0	-2.69	896	-
[1566]	26/07/31	54,390	54,390	53,830	54,000	-390.0	-0.72	924	-
[1566]	26/07/30	54,260	54,500	54,260	54,390	+80.0	+0.15	137	-
[1566]	26/07/29	54,180	54,800	54,180	54,310	+200.0	+0.37	1,393	-
[1566]	26/07/28	54,060	54,300	54,060	54,110	-50.0	-0.09	240	-
[1566]	26/07/27	54,220	54,250	54,100	54,160	+30.0	+0.06	157	-
[1566]	26/07/24	54,200	54,250	54,060	54,130	-70.0	-0.13	479	-
[1566]	26/07/23	54,200	54,200	54,160	54,200	0	+0.00	22	-
[1566]	26/07/22	54,090	54,260	54,090	54,200	+150.0	+0.28	234	-
[1566]	26/07/21	54,090	54,090	53,820	54,050	-40.0	-0.07	125	-
[1566]	26/07/17	54,170	54,170	54,040	54,090	-140	-0.26	1,670	-
[1566]	26/07/16	54,250	54,250	54,140	54,230	+50	+0.09	54	-
[1566]	26/07/15	54,280	54,290	54,050	54,180	+120	+0.22	214	-
[1566]	26/07/14	53,840	54,130	53,840	54,060	+20	+0.04	140	-
[1566]	26/07/13	54,150	54,150	53,900	54,040	+10	+0.02	317	-
[1566]	26/07/10	54,170	54,300	54,030	54,030	-270	-0.50	186	-
[1566]	26/07/09	54,540	54,540	54,250	54,300	-520	-0.95	641	-
[1566]	26/07/08	54,740	54,870	54,720	54,820	-30	-0.05	384	-
[1566]	26/07/07	54,880	54,880	54,690	54,850	+150	+0.27	101	-
[1566]	26/07/06	54,580	54,710	54,550	54,700	+180	+0.33	84	-
[1566]	26/07/03	54,550	55,000	54,390	54,520	-80	-0.15	821	-
[1566]	26/07/02	54,980	54,980	54,490	54,600	-200	-0.36	290	-
[1566]	26/07/01	54,870	54,910	54,650	54,800	+160	+0.29	1,291	-
[1566]	26/06/30	54,420	54,730	54,340	54,640	+220	+0.40	584	-
[1566]	26/06/29	54,150	54,450	54,150	54,420	+360	+0.67	250	-
[1566]	26/06/26	54,090	54,270	54,050	54,060	+40	+0.07	1,756	-
[1566]	26/06/25	54,000	54,060	53,940	54,020	+20	+0.04	1,324	-
[1566]	26/06/24	54,330	54,330	54,000	54,000	-190	-0.35	900	-
[1566]	26/06/23	54,370	54,370	54,150	54,190	-50	-0.09	136	-
[1566]	26/06/22	54,330	54,380	54,210	54,240	+40	+0.07	59	-
[1566]	26/06/19	54,270	54,280	54,190	54,200	-100	-0.18	86	-
[1566]	26/06/18	54,370	54,380	54,220	54,300	-70	-0.13	221	-
[1566]	26/06/17	54,310	54,390	54,310	54,370	+220	+0.41	233	-
[1566]	26/06/16	54,040	54,340	54,040	54,150	+120	+0.22	1,141	-
[1566]	26/06/15	53,960	54,080	53,850	54,030	+260	+0.48	246	-
[1566]	26/06/12	53,990	53,990	53,490	53,770	+380	+0.71	499	-
[1566]	26/06/11	53,120	55,230	53,120	53,390	+180	+0.34	439	-
[1566]	26/06/10	53,300	53,440	53,130	53,210	-90	-0.17	455	-
[1566]	26/06/09	53,500	53,670	53,180	53,300	+70	+0.13	135	-
[1566]	26/06/08	53,400	53,440	53,170	53,230	-560	-1.04	165	-
[1566]	26/06/05	53,990	53,990	53,660	53,790	+80	+0.15	430	-
[1566]	26/06/04	53,750	53,840	53,650	53,710	-140	-0.26	66	-
[1566]	26/06/03	53,790	53,930	53,710	53,850	+60	+0.11	566	-
[1566]	26/06/02	53,680	53,850	53,550	53,790	+40	+0.07	1,187	-
[1566]	26/06/01	53,480	53,860	53,480	53,750	+310	+0.58	450	-
[1566]	26/05/29	53,560	53,750	53,440	53,440	-130	-0.24	141	-
[1566]	26/05/28	53,420	53,730	53,360	53,570	+150	+0.28	496	-
[1566]	26/05/27	53,570	53,570	52,400	53,420	+120	+0.23	321	-
[1566]	26/05/26	53,200	53,590	53,010	53,300	+100	+0.19	227	-
[1566]	26/05/25	53,340	53,340	53,060	53,200	+100	+0.19	329	-
[1566]	26/05/22	52,940	53,210	52,890	53,100	+170.0	+0.32	882	-
[1566]	26/05/21	52,890	53,070	52,890	52,930	+220.0	+0.42	110	-
[1566]	26/05/20	53,040	53,080	52,670	52,710	-320.0	-0.60	449	-
[1566]	26/05/19	52,910	53,250	52,910	53,030	+120.0	+0.23	109	-
[1566]	26/05/18	53,290	53,290	52,890	52,910	-380.0	-0.71	941	-
[1566]	26/05/15	53,300	53,480	53,200	53,290	+90.0	+0.17	87	-
[1566]	26/05/14	53,340	53,380	53,200	53,200	-70.0	-0.13	187	-
[1566]	26/05/13	53,600	53,600	53,260	53,270	-110.0	-0.21	349	-
[1566]	26/05/12	53,600	53,720	53,380	53,380	-190.0	-0.35	402	-
[1566]	26/05/11	53,590	53,990	53,400	53,570	+180.0	+0.34	381	-
[1566]	26/05/08	53,200	53,790	53,200	53,390	+90.0	+0.17	1,314	-
[1566]	26/05/07	53,050	53,380	53,050	53,300	-210.0	-0.39	554	-
[1566]	26/05/01	54,690	54,880	53,470	53,510	-1,180.0	-2.16	2,103	-
[1566]	26/04/30	54,800	55,040	54,250	54,690	-130.0	-0.24	1,519	-
[1566]	26/04/28	54,880	59,950	54,620	54,820	+120.0	+0.22	2,221	-
[1566]	26/04/27	54,750	54,900	54,510	54,700	-200	-0.36	909	-
[1566]	26/04/24	54,950	54,990	54,710	54,900	-50	-0.09	973	-
[1566]	26/04/23	55,150	55,150	54,520	54,950	-110	-0.20	663	-
[1566]	26/04/22	55,000	55,120	54,890	55,060	+60	+0.11	251	-
[1566]	26/04/21	55,060	55,210	55,000	55,000	-100	-0.18	142	-
[1566]	26/04/20	55,250	55,250	54,870	55,100	+110	+0.20	444	-
[1566]	26/04/17	54,990	55,000	54,820	54,990	+170	+0.31	145	-
[1566]	26/04/16	54,550	55,000	54,550	54,820	-120	-0.22	1,312	-
[1566]	26/04/15	54,790	54,940	54,730	54,940	+200	+0.37	215	-
[1566]	26/04/14	54,570	54,800	54,550	54,740	+100	+0.18	769	-
[1566]	26/04/13	54,450	54,800	54,440	54,640	+200	+0.37	424	-
[1566]	26/04/10	53,980	54,750	53,960	54,440	+460	+0.85	1,209	-
[1566]	26/04/09	53,980	53,980	53,660	53,980	+260	+0.48	3,022	-
[1566]	26/04/08	53,630	53,890	53,530	53,720	+190	+0.35	132	-
[1566]	26/04/07	53,400	53,600	53,350	53,530	+130	+0.24	137	-
[1566]	26/04/06	53,400	53,400	53,220	53,400	+10	+0.02	147	-
[1566]	26/04/03	53,000	53,410	52,980	53,390	+420	+0.79	129	-
[1566]	26/04/02	53,140	53,140	52,950	52,970	+50	+0.09	273	-
[1566]	26/04/01	52,840	53,150	52,560	52,920	+530	+1.01	1,494	-
[1566]	26/03/31	52,570	52,650	52,390	52,390	-320	-0.61	639	-
[1566]	26/03/30	52,720	52,840	52,680	52,710	-460	-0.87	468	-
[1566]	26/03/27	53,060	53,220	53,050	53,170	+80	+0.15	217	-
[1566]	26/03/26	53,090	53,230	53,040	53,090	+30	+0.06	3,059	-
[1566]	26/03/25	53,000	53,300	53,000	53,060	+350	+0.66	1,316	-
[1566]	26/03/24	52,940	53,300	52,710	52,710	-240	-0.45	597	-
[1566]	26/03/23	53,090	53,160	52,950	52,950	-500	-0.94	577	-
[1566]	26/03/19	53,870	53,870	53,430	53,450	-280	-0.52	346	-
[1566]	26/03/18	53,870	53,940	53,540	53,730	+180	+0.34	252	-
[1566]	26/03/17	53,730	53,860	53,490	53,550	+230	+0.43	1,506	-
[1566]	26/03/16	53,870	53,870	53,320	53,320	-630	-1.17	486	-
[1566]	26/03/13	54,020	54,020	53,820	53,950	-200	-0.37	484	-
[1566]	26/03/12	54,380	54,380	54,100	54,150	-180	-0.33	277	-
[1566]	26/03/11	53,990	54,500	53,990	54,330	+550	+1.02	579	-
[1566]	26/03/10	53,830	53,840	53,700	53,780	+110	+0.20	189	-
[1566]	26/03/09	53,000	53,830	53,000	53,670	-980	-1.79	1,250	-
[1566]	26/03/06	54,540	54,750	54,410	54,650	+160	+0.29	302	-
[1566]	26/03/05	54,890	54,890	54,290	54,490	+270	+0.50	2,316	-
[1566]	26/03/04	54,990	54,990	54,100	54,220	-920	-1.67	1,962	-
[1566]	26/03/03	55,400	55,400	55,080	55,140	-110	-0.20	822	-
[1566]	26/03/02	55,000	55,390	55,000	55,250	-20	-0.04	1,316	-
[1566]	26/02/27	55,270	55,380	55,130	55,270	+20	+0.04	805	-
[1566]	26/02/26	55,180	55,370	55,150	55,250	+260	+0.47	1,004	-
[1566]	26/02/25	54,710	55,060	54,710	54,990	+390	+0.71	1,071	-
[1566]	26/02/24	54,670	54,670	53,930	54,600	-40	-0.07	1,389	-
[1566]	26/02/20	54,790	54,790	54,490	54,640	-20	-0.04	274	-
[1566]	26/02/19	54,420	54,710	54,260	54,660	+500	+0.92	944	-
[1566]	26/02/18	54,060	54,180	53,790	54,160	+100	+0.18	882	-
[1566]	26/02/17	54,140	54,270	54,040	54,060	+50	+0.09	443	-
[1566]	26/02/16	54,100	54,140	53,880	54,010	+140	+0.26	631	-
[1566]	26/02/13	53,600	54,200	53,600	53,870	-150	-0.28	814	-
[1566]	26/02/12	54,440	54,440	53,770	54,020	-580	-1.06	911	-
[1566]	26/02/10	54,700	55,500	54,580	54,600	-50	-0.09	2,469	-
[1566]	26/02/09	54,720	54,880	54,650	54,650	-70	-0.13	987	-
[1566]	26/02/06	54,710	54,980	54,480	54,720	-20	-0.04	306	-
[1566]	26/02/05	54,660	54,800	54,660	54,740	0	0.00	114	-
[1566]	26/02/04	54,410	54,840	54,380	54,740	+430	+0.79	1,052	-
[1566]	26/02/03	54,110	54,340	54,110	54,310	+320	+0.59	566	-
[1566]	26/02/02	53,910	54,000	53,790	53,990	+80	+0.15	843	-
[1566]	26/01/30	53,820	53,910	53,820	53,910	-40	-0.07	1,769	-
[1566]	26/01/29	54,060	54,060	53,680	53,950	+310	+0.58	232	-
[1566]	26/01/28	54,310	54,480	53,640	53,640	-470	-0.87	536	-
[1566]	26/01/27	53,510	54,500	53,510	54,110	+80	+0.15	398	-
[1566]	26/01/26	54,500	54,800	53,700	54,030	-930	-1.69	1,924	-
[1566]	26/01/23	54,820	55,000	54,820	54,960	+250	+0.46	353	-
[1566]	26/01/22	54,540	54,880	54,540	54,710	+200	+0.37	1,241	-
[1566]	26/01/21	54,510	54,550	54,450	54,510	-160	-0.29	431	-
[1566]	26/01/20	54,640	54,670	54,450	54,670	0	0.00	183	-
[1566]	26/01/19	54,600	54,700	54,470	54,670	-30	-0.05	636	-
[1566]	26/01/16	54,840	54,860	54,500	54,700	-150	-0.27	289	-
[1566]	26/01/15	54,920	54,920	54,660	54,850	-80	-0.15	314	-
[1566]	26/01/14	54,860	54,990	54,860	54,930	+70	+0.13	210	-
[1566]	26/01/13	54,380	54,930	54,380	54,860	+480	+0.88	1,174	-
[1566]	26/01/09	54,640	54,810	54,260	54,380	-580	-1.06	1,113	-
[1566]	26/01/08	54,580	54,970	54,450	54,960	+180	+0.33	904	-
[1566]	26/01/07	54,750	54,800	54,670	54,780	+30	+0.05	527	-
[1566]	26/01/06	54,700	54,750	54,600	54,750	+120	+0.22	1,412	-
[1566]	26/01/05	54,120	54,690	54,120	54,630	+490	+0.91	2,808	-
[1566]	25/12/30	54,550	54,910	53,930	54,140	-380	-0.70	1,558	-
[1566]	25/12/29	54,150	54,520	54,150	54,520	+380	+0.70	567	-
[1566]	25/12/26	54,150	54,300	54,140	54,140	-10	-0.02	400	-
[1566]	25/12/25	54,250	54,250	54,080	54,150	-120	-0.22	2,002	-
[1566]	25/12/24	53,980	54,270	53,980	54,270	+250	+0.46	1,112	-
[1566]	25/12/23	54,070	54,260	53,970	54,020	-50	-0.09	374	-
[1566]	25/12/22	54,040	54,310	54,000	54,070	+180	+0.33	1,651	-
[1566]	25/12/19	53,830	53,940	53,620	53,890	+70	+0.13	313	-
[1566]	25/12/18	53,580	53,890	53,500	53,820	+310	+0.58	610	-
[1566]	25/12/17	53,530	53,530	53,380	53,510	+20	+0.04	489	-
[1566]	25/12/16	53,410	53,550	53,410	53,490	+80	+0.15	615	-
[1566]	25/12/15	53,690	53,700	53,410	53,410	-280	-0.52	273	-
[1566]	25/12/12	53,560	53,700	53,450	53,690	-10	-0.02	448	-
[1566]	25/12/11	53,690	53,710	53,530	53,700	+110	+0.21	268	-
[1566]	25/12/10	53,510	53,770	53,410	53,590	+210	+0.39	1,240	-
[1566]	25/12/09	53,140	53,460	53,140	53,380	+190	+0.36	325	-
[1566]	25/12/08	53,240	53,330	53,190	53,190	-110	-0.21	575	-
[1566]	25/12/05	53,420	53,450	53,270	53,300	-260	-0.49	497	-
[1566]	25/12/04	53,580	53,580	53,490	53,560	+10	+0.02	1,446	-
[1566]	25/12/03	53,500	53,590	53,500	53,550	+60	+0.11	180	-
[1566]	25/12/02	53,400	53,550	53,230	53,490	+90	+0.17	432	-
[1566]	25/12/01	53,250	53,510	53,250	53,400	-310	-0.58	582	-
[1566]	25/11/28	53,400	53,710	53,400	53,710	+360	+0.67	886	-
[1566]	25/11/27	53,400	53,600	53,300	53,350	-40	-0.07	208	-
[1566]	25/11/26	53,400	53,540	53,260	53,390	-10	-0.02	575	-
[1566]	25/11/25	53,630	53,700	53,390	53,400	-310	-0.58	363	-
[1566]	25/11/21	53,600	53,740	53,500	53,710	+110	+0.21	169	-
[1566]	25/11/20	53,390	54,030	53,290	53,600	+530	+1.00	1,463	-
[1566]	25/11/19	53,150	53,400	52,910	53,070	-70	-0.13	1,160	-
[1566]	25/11/18	52,770	53,150	52,770	53,140	+440	+0.83	2,063	-
[1566]	25/11/17	52,740	52,800	52,690	52,700	+10	+0.02	277	-
[1566]	25/11/14	52,850	52,850	52,680	52,690	-70	-0.13	213	-
[1566]	25/11/13	52,680	52,800	52,670	52,760	+90	+0.17	443	-
[1566]	25/11/12	52,410	52,700	52,360	52,670	+260	+0.50	412	-
[1566]	25/11/11	52,230	52,470	52,230	52,410	+50	+0.10	255	-
[1566]	25/11/10	52,360	52,500	52,140	52,360	+280	+0.54	373	-
[1566]	25/11/07	51,880	52,100	51,880	52,080	-620	-1.18	258	-
[1566]	25/11/06	52,450	52,730	52,450	52,700	+490	+0.94	188	-
[1566]	25/11/05	52,500	52,500	52,210	52,210	-150	-0.29	295	-
[1566]	25/11/04	52,940	52,990	52,360	52,360	-580	-1.10	3,048	-
[1566]	25/10/31	52,610	53,000	52,610	52,940	+330	+0.63	627	-
[1566]	25/10/30	52,390	52,820	52,390	52,610	+150	+0.29	261	-
[1566]	25/10/29	52,700	52,700	52,440	52,460	-130	-0.25	262	-
[1566]	25/10/28	52,730	52,740	52,580	52,590	-90	-0.17	1,058	-
[1566]	25/10/27	52,780	52,820	52,530	52,680	+80	+0.15	369	-
[1566]	25/10/24	52,300	52,650	52,300	52,600	+320	+0.61	475	-
[1566]	25/10/23	52,050	52,300	52,050	52,280	+180	+0.35	133	-
[1566]	25/10/22	52,100	52,290	51,940	52,100	+80	+0.15	368	-
[1566]	25/10/21	51,850	52,030	51,810	52,020	+220	+0.42	151	-
[1566]	25/10/20	51,810	52,090	51,800	51,800	+90	+0.17	595	-
[1566]	25/10/17	51,930	51,950	51,710	51,710	-250	-0.48	581	-
[1566]	25/10/16	52,000	52,000	51,780	51,960	+220	+0.43	804	-
[1566]	25/10/15	51,950	52,050	51,740	51,740	-190	-0.37	114	-
[1566]	25/10/14	52,410	52,420	51,930	51,930	-480	-0.92	384	-
[1566]	25/10/10	52,380	52,500	52,380	52,410	+30	+0.06	234	-
[1566]	25/10/09	52,170	52,380	52,170	52,380	+210	+0.40	258	-
[1566]	25/10/08	51,800	52,300	51,770	52,170	+590	+1.14	1,577	-
[1566]	25/10/07	51,480	51,580	51,450	51,580	+190	+0.37	389	-
[1566]	25/10/06	51,100	51,550	51,050	51,390	+810	+1.60	564	-
[1566]	25/10/03	50,500	50,810	50,500	50,580	-10	-0.02	450	-
[1566]	25/10/02	50,640	50,820	50,570	50,590	-130	-0.26	139	-
[1566]	25/10/01	51,160	51,160	50,720	50,720	-270	-0.53	156	-
[1566]	25/09/30	50,970	51,230	50,970	50,990	-10	-0.02	243	-
[1566]	25/09/29	51,100	51,280	51,000	51,000	-250	-0.49	76	-
[1566]	25/09/26	51,130	51,390	51,100	51,250	+30	+0.06	473	-
[1566]	25/09/25	51,100	51,290	51,010	51,220	+40	+0.08	2,164	-
[1566]	25/09/24	51,050	51,220	50,940	51,180	+130	+0.25	330	-
[1566]	25/09/22	50,950	51,100	50,800	51,050	+150	+0.29	262	-
[1566]	25/09/19	50,710	51,170	50,710	50,900	+180	+0.35	843	-
[1566]	25/09/18	50,800	50,900	50,670	50,720	+10	+0.02	124	-
[1566]	25/09/17	50,770	50,890	50,700	50,710	-30	-0.06	257	-
[1566]	25/09/16	50,660	50,810	50,650	50,740	+80	+0.16	288	-
[1566]	25/09/12	50,580	50,980	50,500	50,660	+60	+0.12	703	-
[1566]	25/09/11	50,600	50,650	50,540	50,600	0	0.00	141	-
[1566]	25/09/10	50,680	50,760	50,560	50,600	+50	+0.10	1,188	-
[1566]	25/09/09	50,530	50,760	50,500	50,550	-400	-0.79	770	-
[1566]	25/09/08	50,980	51,100	50,910	50,950	+150	+0.30	267	-
[1566]	25/09/05	50,900	50,900	50,760	50,800	-90	-0.18	108	-