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
[1633]	26/10/29	48,740	49,260	48,740	49,260	+380.0	+0.78	301	-
[1633]	26/10/28	50,030	50,270	48,880	48,880	-990.0	-1.99	636	-
[1633]	26/10/27	51,140	51,280	49,640	49,870	-1,420.0	-2.77	726	-
[1633]	26/10/26	50,920	51,710	50,050	51,290	+550.0	+1.08	746	-
[1633]	26/10/23	49,980	50,740	49,840	50,740	+1,160.0	+2.34	783	-
[1633]	26/10/22	49,320	49,940	49,120	49,580	+120.0	+0.24	387	-
[1633]	26/10/21	49,610	49,820	49,250	49,460	+550.0	+1.12	470	-
[1633]	26/10/20	48,910	49,080	48,680	48,910	-360.0	-0.73	180	-
[1633]	26/10/19	48,200	49,270	48,200	49,270	+570.0	+1.17	443	-
[1633]	26/10/16	48,460	48,940	48,270	48,700	+940.0	+1.97	512	-
[1633]	26/10/15	46,380	47,760	46,380	47,760	+1,030.0	+2.20	430	-
[1633]	26/10/14	47,160	47,160	46,380	46,730	-570.0	-1.21	462	-
[1633]	26/10/13	47,260	47,300	46,820	47,300	+660.0	+1.42	2,234	-
[1633]	26/10/09	46,690	46,900	46,610	46,640	-50.0	-0.11	208	-
[1633]	26/10/08	46,500	46,740	46,030	46,690	-50.0	-0.11	994	-
[1633]	26/10/07	46,520	47,060	46,520	46,740	+110.0	+0.24	165	-
[1633]	26/10/06	46,650	46,750	46,500	46,630	+20.0	+0.04	260	-
[1633]	26/10/05	47,120	47,120	46,610	46,610	-390.0	-0.83	273	-
[1633]	26/10/02	47,760	47,760	46,910	47,000	-1,290.0	-2.67	291	-
[1633]	26/10/01	48,100	48,290	47,730	48,290	+20.0	+0.04	1,138	-
[1633]	26/09/30	47,200	48,290	47,200	48,270	+710.0	+1.49	185	-
[1633]	26/09/29	48,020	48,020	47,460	47,560	-710.0	-1.47	270	-
[1633]	26/09/28	48,860	49,030	48,270	48,270	-400.0	-0.82	67	-
[1633]	26/09/25	48,760	48,850	48,490	48,670	-90.0	-0.18	80	-
[1633]	26/09/24	49,250	49,250	48,350	48,760	+210.0	+0.43	55	-
[1633]	26/09/18	48,790	49,120	48,550	48,550	-700.0	-1.42	114	-
[1633]	26/09/17	48,730	49,250	48,630	49,250	+1,130.0	+2.35	145	-
[1633]	26/09/16	48,390	48,620	48,120	48,120	+230.0	+0.48	80	-
[1633]	26/09/15	49,040	49,040	47,810	47,890	-700.0	-1.44	1,723	-
[1633]	26/09/14	47,750	48,870	47,750	48,590	+600.0	+1.25	136	-
[1633]	26/09/11	47,880	48,120	47,640	47,990	-260.0	-0.54	608	-
[1633]	26/09/10	48,460	48,460	48,080	48,250	-290.0	-0.60	365	-
[1633]	26/09/09	48,400	48,850	48,400	48,540	-560.0	-1.14	133	-
[1633]	26/09/08	48,420	49,100	48,170	49,100	+610.0	+1.26	456	-
[1633]	26/09/07	48,980	49,220	48,480	48,490	-490.0	-1.00	149	-
[1633]	26/09/04	48,830	49,290	48,830	48,980	-110.0	-0.22	249	-
[1633]	26/09/03	48,860	49,360	48,700	49,090	-220.0	-0.45	586	-
[1633]	26/09/02	50,000	50,060	49,290	49,310	-1,200.0	-2.38	389	-
[1633]	26/09/01	49,910	50,600	49,880	50,510	+550.0	+1.10	122	-
[1633]	26/08/31	49,880	50,300	49,880	49,960	-450.0	-0.89	235	-
[1633]	26/08/28	49,720	50,410	49,700	50,410	+500.0	+1.00	162	-
[1633]	26/08/27	49,710	50,170	49,360	49,910	-240.0	-0.48	309	-
[1633]	26/08/26	50,120	50,270	49,840	50,150	+390.0	+0.78	303	-
[1633]	26/08/25	49,950	49,950	49,570	49,760	+280.0	+0.57	210	-
[1633]	26/08/24	49,570	49,820	49,280	49,480	+280.0	+0.57	318	-
[1633]	26/08/21	49,280	49,300	48,950	49,200	+50.0	+0.10	383	-
[1633]	26/08/20	48,800	49,460	48,600	49,150	+1,050.0	+2.18	354	-
[1633]	26/08/19	48,200	48,200	47,560	48,100	-160.0	-0.33	1,025	-
[1633]	26/08/18	48,520	48,520	48,040	48,260	-330.0	-0.68	378	-
[1633]	26/08/17	48,690	48,840	48,560	48,590	-150.0	-0.31	855	-
[1633]	26/08/14	48,810	48,980	48,510	48,740	-240.0	-0.49	143	-
[1633]	26/08/13	49,180	49,420	48,930	48,980	+170.0	+0.35	552	-
[1633]	26/08/12	49,190	49,190	48,410	48,810	-10.0	-0.02	162	-
[1633]	26/08/10	49,870	50,490	48,640	48,820	-1,230.0	-2.46	373	-
[1633]	26/08/07	49,750	50,280	49,560	50,050	+300.0	+0.60	133	-
[1633]	26/08/06	49,270	49,870	49,200	49,750	+830.0	+1.70	297	-
[1633]	26/08/05	49,320	49,320	48,820	48,920	+220.0	+0.45	257	-
[1633]	26/08/04	48,850	49,120	48,700	48,700	-150.0	-0.31	230	-
[1633]	26/08/03	50,480	50,480	48,830	48,850	-2,010.0	-3.95	880	-
[1633]	26/07/31	52,630	52,630	50,680	50,860	-1,650.0	-3.14	274	-
[1633]	26/07/30	52,810	52,810	52,100	52,510	-750.0	-1.41	95	-
[1633]	26/07/29	52,870	53,260	52,140	53,260	+860.0	+1.64	285	-
[1633]	26/07/28	52,100	52,400	51,980	52,400	+110.0	+0.21	150	-
[1633]	26/07/27	51,250	52,290	51,070	52,290	+1,410.0	+2.77	355	-
[1633]	26/07/24	50,690	51,080	50,480	50,880	-210.0	-0.41	82	-
[1633]	26/07/23	51,580	51,580	50,710	51,090	-810.0	-1.56	569	-
[1633]	26/07/22	51,680	52,220	51,680	51,900	-220.0	-0.42	236	-
[1633]	26/07/21	51,420	52,860	51,420	52,120	+700.0	+1.36	450	-
[1633]	26/07/17	51,860	52,220	51,170	51,420	-440	-0.85	447	-
[1633]	26/07/16	52,400	52,400	51,820	51,860	-1,540	-2.88	256	-
[1633]	26/07/15	51,900	53,400	51,900	53,400	+1,530	+2.95	277	-
[1633]	26/07/14	51,050	51,940	50,870	51,870	+210	+0.41	967	-
[1633]	26/07/13	52,400	52,610	51,460	51,660	-170	-0.33	680	-
[1633]	26/07/10	51,060	52,060	51,060	51,830	-230	-0.44	342	-
[1633]	26/07/09	52,180	52,220	51,600	52,060	-910	-1.72	869	-
[1633]	26/07/08	54,150	54,150	52,750	52,970	-580	-1.08	521	-
[1633]	26/07/07	52,880	53,600	52,880	53,550	+650	+1.23	515	-
[1633]	26/07/06	52,500	52,990	52,400	52,900	+760	+1.46	835	-
[1633]	26/07/03	52,340	52,820	52,080	52,140	-260	-0.50	487	-
[1633]	26/07/02	50,470	52,400	50,470	52,400	+2,200	+4.38	240	-
[1633]	26/07/01	50,850	50,930	49,830	50,200	-1,260	-2.45	265	-
[1633]	26/06/30	51,610	52,000	51,410	51,460	-10	-0.02	1,317	-
[1633]	26/06/29	51,370	52,000	50,690	51,470	+890	+1.76	782	-
[1633]	26/06/26	49,500	50,580	49,500	50,580	+570	+1.14	615	-
[1633]	26/06/25	49,770	50,360	49,730	50,010	+1,010	+2.06	939	-
[1633]	26/06/24	49,420	49,570	49,000	49,000	-50	-0.10	626	-
[1633]	26/06/23	50,490	50,490	49,020	49,050	-740	-1.49	324	-
[1633]	26/06/22	50,180	50,180	49,400	49,790	-210	-0.42	103	-
[1633]	26/06/19	50,200	50,610	50,000	50,000	-970	-1.90	1,080	-
[1633]	26/06/18	50,570	51,020	50,170	50,970	+220	+0.43	327	-
[1633]	26/06/17	51,640	51,640	50,740	50,750	-500	-0.98	226	-
[1633]	26/06/16	52,340	52,480	51,150	51,250	-1,110	-2.12	516	-
[1633]	26/06/15	51,700	52,620	51,700	52,360	+890	+1.73	760	-
[1633]	26/06/12	51,660	51,660	50,730	51,470	+740	+1.46	790	-
[1633]	26/06/11	51,540	52,000	50,560	50,730	-670	-1.30	785	-
[1633]	26/06/10	49,890	51,400	49,890	51,400	+2,200	+4.47	2,100	-
[1633]	26/06/09	48,340	49,890	48,340	49,200	+320	+0.65	1,262	-
[1633]	26/06/08	49,810	49,810	48,400	48,880	-1,020	-2.04	351	-
[1633]	26/06/05	49,490	50,000	49,190	49,900	+1,110	+2.28	256	-
[1633]	26/06/04	49,430	49,450	48,790	48,790	-940	-1.89	149	-
[1633]	26/06/03	49,870	50,040	49,470	49,730	-390	-0.78	213	-
[1633]	26/06/02	48,870	50,120	48,310	50,120	+100	+0.20	480	-
[1633]	26/06/01	51,060	51,670	49,590	50,020	-1,670	-3.23	872	-
[1633]	26/05/29	50,500	51,690	50,380	51,690	+1,200	+2.38	278	-
[1633]	26/05/28	50,860	50,870	50,050	50,490	-370	-0.73	237	-
[1633]	26/05/27	51,610	51,610	50,630	50,860	-1,000	-1.93	186	-
[1633]	26/05/26	51,040	52,240	51,010	51,860	+560	+1.09	164	-
[1633]	26/05/25	50,590	51,500	50,550	51,300	+1,010	+2.01	313	-
[1633]	26/05/22	51,000	51,000	50,100	50,290	-1,340.0	-2.60	455	-
[1633]	26/05/21	52,490	52,490	51,330	51,630	+1,060.0	+2.10	381	-
[1633]	26/05/20	51,790	51,790	50,570	50,570	-1,020.0	-1.98	379	-
[1633]	26/05/19	51,470	52,190	51,380	51,590	+560.0	+1.10	780	-
[1633]	26/05/18	52,050	53,670	51,030	51,030	-1,940.0	-3.66	725	-
[1633]	26/05/15	53,770	53,770	52,500	52,970	-800.0	-1.49	373	-
[1633]	26/05/14	55,400	55,400	53,350	53,770	-2,630.0	-4.66	3,739	-
[1633]	26/05/13	56,680	56,790	56,210	56,400	-150.0	-0.27	421	-
[1633]	26/05/12	56,560	57,020	56,430	56,550	+150.0	+0.27	120	-
[1633]	26/05/11	56,310	56,400	55,950	56,400	+510.0	+0.91	349	-
[1633]	26/05/08	56,390	56,390	55,250	55,890	-760.0	-1.34	242	-
[1633]	26/05/07	56,350	56,790	56,070	56,650	+810.0	+1.45	281	-
[1633]	26/05/01	56,160	56,160	55,670	55,840	-550.0	-0.98	409	-
[1633]	26/04/30	55,870	56,870	55,870	56,390	-470.0	-0.83	763	-
[1633]	26/04/28	56,440	56,860	56,290	56,860	+1,080.0	+1.94	1,153	-
[1633]	26/04/27	56,050	56,980	55,490	55,780	-470	-0.84	2,516	-
[1633]	26/04/24	56,770	56,770	56,020	56,250	-740	-1.30	309	-
[1633]	26/04/23	56,490	57,520	56,350	56,990	-450	-0.78	283	-
[1633]	26/04/22	57,000	57,440	56,320	57,440	-420	-0.73	390	-
[1633]	26/04/21	57,630	57,980	57,430	57,860	+600	+1.05	200	-
[1633]	26/04/20	58,000	58,280	57,260	57,260	+190	+0.33	388	-
[1633]	26/04/17	58,260	58,260	57,070	57,070	-1,140	-1.96	811	-
[1633]	26/04/16	58,430	58,570	57,870	58,210	-340	-0.58	1,132	-
[1633]	26/04/15	59,690	59,840	58,320	58,550	-250	-0.43	701	-
[1633]	26/04/14	58,170	58,800	58,150	58,800	+920	+1.59	326	-
[1633]	26/04/13	57,080	58,150	56,650	57,880	-200	-0.34	226	-
[1633]	26/04/10	59,440	59,440	58,080	58,080	-440	-0.75	871	-
[1633]	26/04/09	60,910	60,910	58,520	58,520	-2,080	-3.43	631	-
[1633]	26/04/08	59,360	60,600	58,470	60,600	+3,240	+5.65	1,584	-
[1633]	26/04/07	56,640	57,420	56,640	57,360	+480	+0.84	162	-
[1633]	26/04/06	57,700	57,700	56,530	56,880	-180	-0.32	190	-
[1633]	26/04/03	56,620	59,490	56,620	57,060	+520	+0.92	415	-
[1633]	26/04/02	57,600	58,380	56,490	56,540	-550	-0.96	447	-
[1633]	26/04/01	56,370	57,150	56,370	57,090	+1,700	+3.07	456	-
[1633]	26/03/31	55,150	56,200	54,950	55,390	+170	+0.31	594	-
[1633]	26/03/30	55,130	55,280	54,160	55,220	-1,040	-1.85	148	-
[1633]	26/03/27	56,600	56,610	55,900	56,260	-370	-0.65	316	-
[1633]	26/03/26	57,500	57,500	56,540	56,630	-870	-1.51	96	-
[1633]	26/03/25	56,950	57,500	56,900	57,500	+1,550	+2.77	122	-
[1633]	26/03/24	56,100	56,120	55,690	55,950	+1,530	+2.81	445	-
[1633]	26/03/23	56,500	57,190	54,420	54,420	-3,730	-6.41	487	-
[1633]	26/03/19	59,660	59,660	57,950	58,150	-1,880	-3.13	204	-
[1633]	26/03/18	59,750	60,190	59,520	60,030	+1,170	+1.99	556	-
[1633]	26/03/17	58,950	59,480	58,750	58,860	+460	+0.79	140	-
[1633]	26/03/16	58,120	58,470	58,020	58,400	+190	+0.33	395	-
[1633]	26/03/13	58,370	59,330	58,110	58,210	-910	-1.54	2,168	-
[1633]	26/03/12	60,900	60,900	58,800	59,120	-2,210	-3.60	518	-
[1633]	26/03/11	61,720	61,830	61,110	61,330	+410	+0.67	153	-
[1633]	26/03/10	61,840	61,840	60,750	60,920	+1,080	+1.80	223	-
[1633]	26/03/09	58,900	59,930	58,600	59,840	-2,200	-3.55	495	-
[1633]	26/03/06	61,130	62,130	61,060	62,040	+830	+1.36	328	-
[1633]	26/03/05	63,790	63,790	61,200	61,210	+480	+0.79	276	-
[1633]	26/03/04	60,740	61,440	59,510	60,730	-1,880	-3.00	612	-
[1633]	26/03/03	64,100	64,100	62,540	62,610	-2,490	-3.82	895	-
[1633]	26/03/02	64,030	65,100	63,140	65,100	-400	-0.61	378	-
[1633]	26/02/27	65,670	65,670	64,610	65,500	+340	+0.52	302	-
[1633]	26/02/26	66,150	66,150	64,770	65,160	+290	+0.45	471	-
[1633]	26/02/25	64,260	64,930	63,250	64,870	+1,610	+2.55	457	-
[1633]	26/02/24	63,720	63,720	62,860	63,260	-400	-0.63	264	-
[1633]	26/02/20	63,790	63,790	62,610	63,660	-360	-0.56	174	-
[1633]	26/02/19	62,420	64,020	61,790	64,020	+1,770	+2.84	320	-
[1633]	26/02/18	62,790	62,860	62,120	62,250	+460	+0.74	122	-
[1633]	26/02/17	61,960	62,120	61,290	61,790	-590	-0.95	134	-
[1633]	26/02/16	63,060	63,060	61,610	62,380	-440	-0.70	471	-
[1633]	26/02/13	64,400	64,400	62,480	62,820	-1,670	-2.59	550	-
[1633]	26/02/12	62,970	64,490	61,610	64,490	+1,660	+2.64	643	-
[1633]	26/02/10	61,530	62,860	61,350	62,830	+2,930	+4.89	1,126	-
[1633]	26/02/09	58,590	60,680	58,590	59,900	+2,650	+4.63	520	-
[1633]	26/02/06	56,100	57,260	56,100	57,250	+150	+0.26	271	-
[1633]	26/02/05	57,110	57,500	56,700	57,100	+990	+1.76	325	-
[1633]	26/02/04	54,080	56,110	54,080	56,110	+1,050	+1.91	159	-
[1633]	26/02/03	54,820	55,120	54,280	55,060	+1,120	+2.08	1,784	-
[1633]	26/02/02	55,220	55,220	53,920	53,940	-420	-0.77	210	-
[1633]	26/01/30	53,460	54,360	53,460	54,360	+1,280	+2.41	224	-
[1633]	26/01/29	52,530	53,080	51,800	53,080	+100	+0.19	821	-
[1633]	26/01/28	52,690	53,200	52,690	52,980	-440	-0.82	1,114	-
[1633]	26/01/27	53,270	53,640	52,950	53,420	-480	-0.89	195	-
[1633]	26/01/26	53,510	53,980	53,370	53,900	-500	-0.92	385	-
[1633]	26/01/23	55,100	55,100	54,200	54,400	-420	-0.77	154	-
[1633]	26/01/22	54,190	54,820	54,190	54,820	+900	+1.67	217	-
[1633]	26/01/21	54,150	54,150	53,610	53,920	-900	-1.64	498	-
[1633]	26/01/20	55,100	55,100	54,490	54,820	-290	-0.53	283	-
[1633]	26/01/19	55,540	55,540	54,990	55,110	-520	-0.93	212	-
[1633]	26/01/16	55,340	55,650	55,300	55,630	-550	-0.98	208	-
[1633]	26/01/15	56,200	56,280	55,680	56,180	+50	+0.09	275	-
[1633]	26/01/14	56,480	56,480	55,750	56,130	+230	+0.41	353	-
[1633]	26/01/13	55,720	55,940	55,200	55,900	+1,180	+2.16	231	-
[1633]	26/01/09	54,150	54,740	53,880	54,720	+290	+0.53	314	-
[1633]	26/01/08	54,490	54,920	54,330	54,430	+330	+0.61	384	-
[1633]	26/01/07	53,620	54,100	53,250	54,100	-430	-0.79	197	-
[1633]	26/01/06	53,000	54,640	53,000	54,530	+1,840	+3.49	357	-
[1633]	26/01/05	53,080	53,150	52,690	52,690	-100	-0.19	352	-
[1633]	25/12/30	53,080	53,080	52,790	52,790	-130	-0.25	57	-
[1633]	25/12/29	53,590	53,590	52,830	52,920	-480	-0.90	287	-
[1633]	25/12/26	53,220	53,640	52,790	53,400	+220	+0.41	305	-
[1633]	25/12/25	52,930	53,200	52,740	53,180	+450	+0.85	44	-
[1633]	25/12/24	52,870	52,880	52,540	52,730	+40	+0.08	203	-
[1633]	25/12/23	53,560	53,560	52,600	52,690	-40	-0.08	158	-
[1633]	25/12/22	53,630	53,630	52,400	52,730	+100	+0.19	377	-
[1633]	25/12/19	52,680	53,030	52,310	52,630	+160	+0.30	122	-
[1633]	25/12/18	52,870	52,870	52,000	52,470	-40	-0.08	652	-
[1633]	25/12/17	52,470	52,590	52,280	52,510	-180	-0.34	153	-
[1633]	25/12/16	53,920	53,920	52,550	52,690	-750	-1.40	392	-
[1633]	25/12/15	52,460	53,610	52,420	53,440	+580	+1.10	848	-
[1633]	25/12/12	51,320	53,200	51,320	52,860	+1,570	+3.06	341	-
[1633]	25/12/11	52,380	52,380	51,240	51,290	-580	-1.12	294	-
[1633]	25/12/10	51,470	52,190	51,470	51,870	+400	+0.78	106	-
[1633]	25/12/09	52,550	52,550	50,990	51,470	-1,130	-2.15	263	-
[1633]	25/12/08	50,880	52,600	50,880	52,600	+1,880	+3.71	174	-
[1633]	25/12/05	51,060	51,060	50,650	50,720	-780	-1.51	84	-
[1633]	25/12/04	51,490	51,600	51,180	51,500	+340	+0.66	192	-
[1633]	25/12/03	51,180	51,200	50,850	51,160	+600	+1.19	654	-
[1633]	25/12/02	50,730	50,800	50,030	50,560	-360	-0.71	243	-
[1633]	25/12/01	52,610	52,610	50,440	50,920	-1,430	-2.73	1,490	-
[1633]	25/11/28	52,210	52,450	52,010	52,350	+70	+0.13	169	-
[1633]	25/11/27	52,410	52,630	52,160	52,280	+60	+0.11	509	-
[1633]	25/11/26	51,280	52,340	51,280	52,220	+1,120	+2.19	329	-
[1633]	25/11/25	51,290	51,290	50,640	51,100	+450	+0.89	277	-
[1633]	25/11/21	49,280	50,650	49,280	50,650	+1,210	+2.45	364	-
[1633]	25/11/20	49,840	49,840	49,100	49,440	+300	+0.61	113	-
[1633]	25/11/19	48,150	49,140	48,150	49,140	+860	+1.78	1,397	-
[1633]	25/11/18	49,000	49,200	48,280	48,280	-1,090	-2.21	449	-
[1633]	25/11/17	49,930	49,930	48,890	49,370	-700	-1.40	375	-
[1633]	25/11/14	48,310	50,070	48,310	50,070	+1,260	+2.58	398	-
[1633]	25/11/13	49,550	49,550	48,510	48,810	-340	-0.69	168	-
[1633]	25/11/12	48,780	49,290	48,510	49,150	+1,010	+2.10	603	-
[1633]	25/11/11	48,220	48,290	47,840	48,140	-340	-0.70	90	-
[1633]	25/11/10	48,080	48,590	47,830	48,480	+740	+1.55	323	-
[1633]	25/11/07	47,500	47,890	47,500	47,740	+360	+0.76	78	-
[1633]	25/11/06	47,480	47,550	47,230	47,380	+600	+1.28	168	-
[1633]	25/11/05	46,790	47,000	46,200	46,780	-10	-0.02	258	-
[1633]	25/11/04	47,040	47,040	46,420	46,790	-170	-0.36	208	-
[1633]	25/10/31	47,190	47,520	46,820	46,960	+10	+0.02	177	-
[1633]	25/10/30	46,600	46,950	46,200	46,950	+320	+0.69	169	-
[1633]	25/10/29	47,830	47,830	46,400	46,630	-1,200	-2.51	431	-
[1633]	25/10/28	47,670	48,090	47,670	47,830	-540	-1.12	517	-
[1633]	25/10/27	48,790	48,790	48,040	48,370	+280	+0.58	272	-
[1633]	25/10/24	48,800	49,650	48,000	48,090	-510	-1.05	366	-
[1633]	25/10/23	47,950	48,670	47,860	48,600	+640	+1.33	220	-
[1633]	25/10/22	47,910	48,040	47,680	47,960	+390	+0.82	116	-
[1633]	25/10/21	48,130	48,130	47,570	47,570	-220	-0.46	129	-
[1633]	25/10/20	47,800	48,120	47,460	47,790	+690	+1.46	104	-
[1633]	25/10/17	47,540	47,540	47,050	47,100	-600	-1.26	137	-
[1633]	25/10/16	47,600	47,700	47,380	47,700	+680	+1.45	241	-
[1633]	25/10/15	47,040	47,160	46,840	47,020	+270	+0.58	276	-
[1633]	25/10/14	46,770	47,140	46,370	46,750	-510	-1.08	1,079	-
[1633]	25/10/10	48,520	48,520	47,260	47,260	-1,280	-2.64	666	-
[1633]	25/10/09	48,560	48,630	48,180	48,540	+90	+0.19	205	-
[1633]	25/10/08	49,460	49,460	48,450	48,450	-320	-0.66	565	-
[1633]	25/10/07	49,090	49,760	48,770	48,770	-70	-0.14	304	-
[1633]	25/10/06	48,370	48,970	48,110	48,840	+2,060	+4.40	443	-
[1633]	25/10/03	45,710	46,780	45,710	46,780	+620	+1.34	284	-
[1633]	25/10/02	46,730	46,730	46,010	46,160	-620	-1.33	398	-
[1633]	25/10/01	47,580	47,580	46,510	46,780	-1,000	-2.09	407	-
[1633]	25/09/30	48,350	48,350	47,740	47,780	-470	-0.97	131	-
[1633]	25/09/29	49,060	49,060	47,890	48,250	-110	-0.23	359	-
[1633]	25/09/26	47,730	48,590	47,730	48,360	+990	+2.09	223	-
[1633]	25/09/25	47,730	47,730	47,370	47,370	+80	+0.17	68	-
[1633]	25/09/24	47,010	47,340	46,930	47,290	-50	-0.11	49	-
[1633]	25/09/22	47,750	47,920	47,280	47,340	-30	-0.06	286	-
[1633]	25/09/19	47,850	48,400	47,370	47,370	-470	-0.98	318	-
[1633]	25/09/18	47,470	48,080	47,350	47,840	+430	+0.91	64	-
[1633]	25/09/17	47,740	47,740	47,300	47,410	-260	-0.55	226	-
[1633]	25/09/16	47,800	47,900	47,510	47,670	-320	-0.67	234	-
[1633]	25/09/12	48,090	48,310	47,990	47,990	+260	+0.54	102	-
[1633]	25/09/11	47,760	47,880	47,370	47,730	-260	-0.54	153	-
[1633]	25/09/10	47,770	48,010	47,570	47,990	-290	-0.60	190	-
[1633]	25/09/09	48,210	48,430	47,840	48,280	+470	+0.98	527	-
[1633]	25/09/08	46,870	47,900	46,850	47,810	+1,280	+2.75	470	-
[1633]	25/09/05	46,520	46,770	46,280	46,530	+280	+0.61	106	-