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
[2563]	26/10/29	405	406	405	406	+1.6	+0.40	61,150	-
[2563]	26/10/28	406	406	405	405	+2.7	+0.67	64,810	-
[2563]	26/10/27	404	404	403	403	+2.4	+0.60	1,479,880	-
[2563]	26/10/26	401	402	400	401	-1.6	-0.40	184,630	-
[2563]	26/10/23	403	403	402	403	-0.9	-0.22	144,520	-
[2563]	26/10/22	406	406	404	404	-1.2	-0.30	105,690	-
[2563]	26/10/21	406	409	402	406	+2.9	+0.72	1,326,250	-
[2563]	26/10/20	405	405	404	404	-1.1	-0.27	86,840	-
[2563]	26/10/19	404	406	404	406	-0.7	-0.17	1,227,650	-
[2563]	26/10/16	406	408	406	407	+3.7	+0.92	164,730	-
[2563]	26/10/15	405	405	404	404	-5.2	-1.27	336,200	-
[2563]	26/10/14	410	411	410	410	+0.9	+0.22	69,570	-
[2563]	26/10/13	410	410	410	410	+1.5	+0.37	66,740	-
[2563]	26/10/09	409	410	409	409	-0.2	-0.05	940,080	-
[2563]	26/10/08	410	410	409	410	-0.9	-0.22	348,520	-
[2563]	26/10/07	411	412	411	411	+1.9	+0.46	104,350	-
[2563]	26/10/06	410	411	408	410	+5.2	+1.28	1,793,110	-
[2563]	26/10/05	406	407	405	405	+0.5	+0.12	686,910	-
[2563]	26/10/02	404	405	403	405	+0.7	+0.17	971,870	-
[2563]	26/10/01	404	406	404	405	+1.8	+0.45	177,070	-
[2563]	26/09/30	405	405	404	404	+0.6	+0.15	131,420	-
[2563]	26/09/29	405	405	403	404	-0.8	-0.20	147,140	-
[2563]	26/09/28	406	407	405	405	-0.4	-0.10	1,001,300	-
[2563]	26/09/25	404	406	404	406	+2.6	+0.64	190,230	-
[2563]	26/09/24	406	406	404	404	+1.5	+0.37	958,710	-
[2563]	26/09/18	402	403	402	403	+3.4	+0.85	65,820	-
[2563]	26/09/17	401	402	400	400	+0.4	+0.10	114,270	-
[2563]	26/09/16	400	401	400	400	+0.8	+0.20	708,580	-
[2563]	26/09/15	402	402	400	400	-0.6	-0.15	881,900	-
[2563]	26/09/14	401	402	401	401	-0.3	-0.07	145,780	-
[2563]	26/09/11	400	402	400	402	-1.6	-0.40	478,310	-
[2563]	26/09/10	403	404	402	404	-0.7	-0.17	265,610	-
[2563]	26/09/09	404	405	404	405	+0.3	+0.07	48,300	-
[2563]	26/09/08	406	407	405	405	-0.3	-0.07	256,470	-
[2563]	26/09/07	406	407	406	406	-2.1	-0.51	185,660	-
[2563]	26/09/04	408	409	408	409	+5.1	+1.26	381,870	-
[2563]	26/09/03	404	404	403	404	+2.6	+0.65	1,042,480	-
[2563]	26/09/02	402	402	402	402	-3.0	-0.74	264,690	-
[2563]	26/09/01	405	406	405	405	-0.1	-0.02	43,570	-
[2563]	26/08/31	404	406	404	406	-0.7	-0.17	62,640	-
[2563]	26/08/28	407	408	407	407	+1.4	+0.34	224,980	-
[2563]	26/08/27	407	407	406	406	+2.2	+0.54	83,700	-
[2563]	26/08/26	405	405	404	404	-0.1	-0.02	455,890	-
[2563]	26/08/25	403	405	403	405	+1.0	+0.25	390,170	-
[2563]	26/08/24	405	405	403	404	+1.1	+0.27	334,330	-
[2563]	26/08/21	403	404	403	403	-3.1	-0.76	485,220	-
[2563]	26/08/20	407	407	407	407	+2.8	+0.69	415,580	-
[2563]	26/08/19	405	406	405	405	-1.1	-0.27	206,510	-
[2563]	26/08/18	409	409	406	407	-3.3	-0.80	1,432,080	-
[2563]	26/08/17	411	411	410	411	+0.6	+0.15	619,390	-
[2563]	26/08/14	411	412	411	411	+2.7	+0.66	102,040	-
[2563]	26/08/13	409	409	408	409	+1.2	+0.29	239,160	-
[2563]	26/08/12	407	408	407	408	-0.1	-0.02	274,340	-
[2563]	26/08/10	409	410	408	409	+2.7	+0.66	323,910	-
[2563]	26/08/07	407	407	406	407	-0.3	-0.07	465,630	-
[2563]	26/08/06	408	411	401	408	-2.3	-0.56	926,110	-
[2563]	26/08/05	410	411	410	411	+6.3	+1.56	741,300	-
[2563]	26/08/04	403	405	403	405	+6.2	+1.55	175,670	-
[2563]	26/08/03	399	399	398	399	+2.5	+0.63	251,900	-
[2563]	26/07/31	395	397	395	397	+9.0	+2.32	1,307,590	-
[2563]	26/07/30	390	390	388	388	-4.2	-1.07	166,140	-
[2563]	26/07/29	395	396	393	393	+1.8	+0.46	97,730	-
[2563]	26/07/28	393	393	391	392	-4.8	-1.21	175,240	-
[2563]	26/07/27	396	397	395	397	+4.7	+1.20	167,110	-
[2563]	26/07/24	393	394	392	393	-3.8	-0.96	356,900	-
[2563]	26/07/23	397	398	397	397	+0.2	+0.05	448,670	-
[2563]	26/07/22	398	399	397	397	+0.5	+0.13	296,190	-
[2563]	26/07/21	395	397	394	397	+0.1	+0.03	103,250	-
[2563]	26/07/17	399.3	399.3	396.3	397.2	-5.3	-1.32	176,750	-
[2563]	26/07/16	402.3	403.0	401.8	402.5	+0.5	+0.12	216,070	-
[2563]	26/07/15	401.5	402.8	401.0	402.0	+2.1	+0.53	1,538,120	-
[2563]	26/07/14	398.9	399.9	397.2	399.9	-1.0	-0.25	250,070	-
[2563]	26/07/13	401.1	401.9	399.6	400.9	+0.6	+0.15	266,250	-
[2563]	26/07/10	400.3	400.8	400.0	400.3	+1.5	+0.38	641,180	-
[2563]	26/07/09	397.5	398.8	397.5	398.8	+0.9	+0.23	99,340	-
[2563]	26/07/08	397.0	399.3	397.0	397.9	-1.3	-0.33	359,040	-
[2563]	26/07/07	401.2	401.2	399.2	399.2	+0.4	+0.10	348,380	-
[2563]	26/07/06	399.2	399.7	397.9	398.8	-0.1	-0.03	170,800	-
[2563]	26/07/03	397.5	399.0	396.8	398.9	+1.6	+0.40	395,540	-
[2563]	26/07/02	397.0	399.9	396.5	397.3	+0.7	+0.18	138,640	-
[2563]	26/07/01	398.4	398.7	396.4	396.6	+0.9	+0.23	196,940	-
[2563]	26/06/30	395.1	398.4	394.0	395.7	+3.1	+0.79	60,200	-
[2563]	26/06/29	392.5	395.9	391.2	392.6	+3.1	+0.80	748,200	-
[2563]	26/06/26	391.9	391.9	387.6	389.5	-4.8	-1.22	165,900	-
[2563]	26/06/25	393.9	400.0	393.0	394.3	+1.8	+0.46	137,980	-
[2563]	26/06/24	392.9	394.5	392.0	392.5	-2.0	-0.51	432,390	-
[2563]	26/06/23	397.0	398.9	393.2	394.5	-4.3	-1.08	115,580	-
[2563]	26/06/22	397.0	398.8	396.8	398.8	+0.9	+0.23	156,490	-
[2563]	26/06/19	399.7	399.7	396.2	397.9	+0.1	+0.03	194,370	-
[2563]	26/06/18	397.7	398.7	397.5	397.8	-3.5	-0.87	736,180	-
[2563]	26/06/17	400.1	401.3	400.1	401.3	-0.6	-0.15	262,410	-
[2563]	26/06/16	402.0	402.3	401.3	401.9	+1.3	+0.32	182,030	-
[2563]	26/06/15	398.0	400.8	396.9	400.6	+7.1	+1.80	376,240	-
[2563]	26/06/12	394.5	394.7	390.0	393.5	+4.0	+1.03	245,590	-
[2563]	26/06/11	385.6	389.5	385.4	389.5	-2.4	-0.61	563,770	-
[2563]	26/06/10	392.4	393.1	391.2	391.9	-4.1	-1.04	177,790	-
[2563]	26/06/09	394.0	396.0	393.0	396.0	+1.1	+0.28	402,960	-
[2563]	26/06/08	393.5	399.8	390.7	394.9	-6.4	-1.59	1,187,810	-
[2563]	26/06/05	402.8	402.8	401.3	401.3	-0.7	-0.17	879,760	-
[2563]	26/06/04	400.7	402.0	400.0	402.0	-3.2	-0.79	5,068,440	-
[2563]	26/06/03	405.4	405.7	405.0	405.2	+1.5	+0.37	2,425,980	-
[2563]	26/06/02	403.9	404.1	403.0	403.7	-2.6	-0.64	4,076,210	-
[2563]	26/06/01	404.4	406.3	404.3	406.3	+2.6	+0.64	1,166,660	-
[2563]	26/05/29	403.3	403.8	402.7	403.7	+3.7	+0.92	2,926,360	-
[2563]	26/05/28	400.6	401.5	399.1	400.0	-1.3	-0.32	103,690	-
[2563]	26/05/27	401.0	401.3	400.6	401.3	+0.3	+0.07	457,450	-
[2563]	26/05/26	401.3	401.4	400.4	401.0	-0.9	-0.22	258,650	-
[2563]	26/05/25	400.3	402.2	400.3	401.9	+3.6	+0.90	377,660	-
[2563]	26/05/22	397	398	397	398	+2.3	+0.58	68,130	-
[2563]	26/05/21	394	396	394	396	+3.3	+0.84	102,190	-
[2563]	26/05/20	392	393	391	393	+0.1	+0.03	224,660	-
[2563]	26/05/19	394	395	392	393	+0.5	+0.13	121,370	-
[2563]	26/05/18	394	394	390	393	-3.7	-0.93	86,150	-
[2563]	26/05/15	399	399	396	397	-0.8	-0.20	181,110	-
[2563]	26/05/14	397	398	397	398	+3.0	+0.76	203,450	-
[2563]	26/05/13	393	395	393	395	+2.1	+0.53	101,040	-
[2563]	26/05/12	395	395	393	393	+0.9	+0.23	468,040	-
[2563]	26/05/11	393	394	393	393	+1.3	+0.33	339,000	-
[2563]	26/05/08	391	394	391	392	-1.6	-0.41	176,610	-
[2563]	26/05/07	392	394	391	394	+10.0	+2.60	276,230	-
[2563]	26/05/01	385	386	384	384	+4.7	+1.24	487,070	-
[2563]	26/04/30	382	406	380	380	-1.0	-0.26	3,520,090	-
[2563]	26/04/28	383	383	381	381	+0.3	+0.08	417,430	-
[2563]	26/04/27	381.4	382.7	381.3	381.6	+1.8	+0.47	1,046,410	-
[2563]	26/04/24	380.0	380.3	379.1	379.8	+0.3	+0.08	160,800	-
[2563]	26/04/23	380.4	380.4	377.5	379.5	+0.2	+0.05	552,390	-
[2563]	26/04/22	378.7	379.3	378.5	379.3	-1.1	-0.29	1,085,860	-
[2563]	26/04/21	379.8	380.4	379.5	380.4	+2.5	+0.66	257,400	-
[2563]	26/04/20	377.2	378.2	376.9	377.9	+1.8	+0.48	526,070	-
[2563]	26/04/17	376.2	376.2	375.6	376.1	+0.3	+0.08	775,320	-
[2563]	26/04/16	375.2	375.8	375.0	375.8	+4.1	+1.10	221,820	-
[2563]	26/04/15	371.6	372.3	370.6	371.7	+5.2	+1.42	426,870	-
[2563]	26/04/14	367.7	368.0	366.5	366.5	+4.8	+1.33	312,690	-
[2563]	26/04/13	360.3	362.8	360.0	361.7	-2.6	-0.71	224,360	-
[2563]	26/04/10	363.9	364.7	363.7	364.3	+2.3	+0.64	454,670	-
[2563]	26/04/09	361.5	362.5	360.9	362.0	-0.5	-0.14	345,460	-
[2563]	26/04/08	359.7	362.9	359.7	362.5	+10.8	+3.07	1,060,630	-
[2563]	26/04/07	352.8	353.5	351.3	351.7	0.0	0.00	256,570	-
[2563]	26/04/06	350.4	352.2	350.1	351.7	+0.6	+0.17	591,310	-
[2563]	26/04/03	351.6	352.3	351.0	351.1	+4.5	+1.30	631,640	-
[2563]	26/04/02	352.4	353.7	346.2	346.6	-7.1	-2.01	3,140,130	-
[2563]	26/04/01	350.4	353.7	349.7	353.7	+12.6	+3.69	520,660	-
[2563]	26/03/31	338.3	342.7	337.7	341.1	-0.1	-0.03	754,450	-
[2563]	26/03/30	337.8	341.3	337.5	341.2	-7.7	-2.21	1,203,940	-
[2563]	26/03/27	348.1	349.0	347.2	348.9	-2.9	-0.82	275,100	-
[2563]	26/03/26	352.4	353.3	351.2	351.8	-0.9	-0.26	1,349,680	-
[2563]	26/03/25	353.6	354.6	352.7	352.7	+1.6	+0.46	949,450	-
[2563]	26/03/24	353.2	354.3	349.9	351.1	+4.8	+1.39	425,420	-
[2563]	26/03/23	347.6	348.3	346.3	346.3	-9.1	-2.56	1,251,250	-
[2563]	26/03/19	354.5	355.4	354.1	355.4	-7.1	-1.96	959,510	-
[2563]	26/03/18	359.9	362.5	359.8	362.5	+5.4	+1.51	740,820	-
[2563]	26/03/17	359.4	359.4	357.1	357.1	-0.5	-0.14	339,510	-
[2563]	26/03/16	356.1	357.9	356.1	357.6	-0.5	-0.14	513,210	-
[2563]	26/03/13	358.0	359.7	357.5	358.1	-1.7	-0.47	853,720	-
[2563]	26/03/12	360.6	361.1	359.4	359.8	-5.3	-1.45	1,379,840	-
[2563]	26/03/11	364.3	365.7	364.3	365.1	+0.9	+0.25	524,850	-
[2563]	26/03/10	362.2	364.2	362.2	364.2	+8.2	+2.30	680,140	-
[2563]	26/03/09	355.1	356.4	352.8	356.0	-10.8	-2.94	2,541,490	-
[2563]	26/03/06	366.7	367.4	366.3	366.8	0.0	0.00	1,486,740	-
[2563]	26/03/05	368.6	370.0	366.8	366.8	+3.1	+0.85	775,830	-
[2563]	26/03/04	364.9	366.2	363.0	363.7	-2.3	-0.63	2,333,100	-
[2563]	26/03/03	368.6	368.6	364.0	366.0	+0.5	+0.14	1,934,060	-
[2563]	26/03/02	365.3	367.5	364.8	365.5	-4.0	-1.08	2,582,710	-
[2563]	26/02/27	369.4	370.1	368.9	369.5	-3.0	-0.81	370,690	-
[2563]	26/02/26	372.3	372.7	372.1	372.5	+2.5	+0.68	268,800	-
[2563]	26/02/25	369.9	370.6	369.5	370.0	+2.2	+0.60	221,340	-
[2563]	26/02/24	367.4	368.3	367.2	367.8	-1.8	-0.49	339,470	-
[2563]	26/02/20	368.6	369.7	368.4	369.6	-0.1	-0.03	589,990	-
[2563]	26/02/19	369.4	369.9	369.1	369.7	+1.5	+0.41	844,880	-
[2563]	26/02/18	366.9	368.5	366.9	368.2	+2.7	+0.74	387,960	-
[2563]	26/02/17	367.7	367.9	365.0	365.5	-1.9	-0.52	429,620	-
[2563]	26/02/16	367.6	368.1	367.3	367.4	+1.4	+0.38	564,290	-
[2563]	26/02/13	367.8	368.1	366.0	366.0	-8.0	-2.14	725,580	-
[2563]	26/02/12	372.7	374.1	372.5	374.0	+0.1	+0.03	203,170	-
[2563]	26/02/10	373.9	374.3	373.5	373.9	+1.4	+0.38	198,430	-
[2563]	26/02/09	373.7	374.0	372.5	372.5	+7.7	+2.11	354,230	-
[2563]	26/02/06	362.5	365.0	361.4	364.8	-7.0	-1.88	1,066,230	-
[2563]	26/02/05	372.4	373.3	370.7	371.8	-2.7	-0.72	642,430	-
[2563]	26/02/04	374.0	374.5	373.3	374.5	-3.6	-0.95	327,400	-
[2563]	26/02/03	377.5	378.1	377.3	378.1	+7.8	+2.11	2,061,550	-
[2563]	26/02/02	373.9	374.9	369.7	370.3	-4.1	-1.10	1,717,700	-
[2563]	26/01/30	376.0	376.3	373.6	374.4	-3.4	-0.90	1,543,010	-
[2563]	26/01/29	378.0	378.0	376.0	377.8	-1.0	-0.26	582,580	-
[2563]	26/01/28	377.2	378.8	377.2	378.8	+1.9	+0.50	420,220	-
[2563]	26/01/27	375.8	377.2	375.4	376.9	+3.9	+1.05	238,320	-
[2563]	26/01/26	372.2	373.5	372.1	373.0	-0.9	-0.24	464,060	-
[2563]	26/01/23	373.6	374.8	373.5	373.9	+1.5	+0.40	1,844,100	-
[2563]	26/01/22	372.7	373.3	372.0	372.4	+3.6	+0.98	1,345,030	-
[2563]	26/01/21	367.8	369.0	367.8	368.8	-2.1	-0.57	660,210	-
[2563]	26/01/20	371.7	372.1	370.7	370.9	-2.0	-0.54	3,282,990	-
[2563]	26/01/19	373.5	375.3	371.9	372.9	-4.1	-1.09	529,190	-
[2563]	26/01/16	376.2	377.0	376.0	377.0	+1.3	+0.35	821,310	-
[2563]	26/01/15	374.6	375.7	374.3	375.7	-0.3	-0.08	331,490	-
[2563]	26/01/14	376.7	377.0	375.8	376.0	-1.0	-0.27	1,190,510	-
[2563]	26/01/13	376.9	377.4	376.7	377.0	+2.3	+0.61	437,150	-
[2563]	26/01/09	374.6	374.9	374.0	374.7	+1.6	+0.43	1,461,330	-
[2563]	26/01/08	374.8	375.1	373.1	373.1	-2.7	-0.72	647,910	-
[2563]	26/01/07	375.9	376.2	375.8	375.8	+1.2	+0.32	208,650	-
[2563]	26/01/06	373.5	374.6	373.3	374.6	+2.6	+0.70	1,392,210	-
[2563]	26/01/05	371.7	372.4	371.6	372.0	-1.5	-0.40	1,134,980	-
[2563]	25/12/30	373.8	374.2	373.5	373.5	-1.5	-0.40	727,720	-
[2563]	25/12/29	375.8	377.0	374.6	375.0	-0.4	-0.11	753,290	-
[2563]	25/12/26	375.3	376.0	375.3	375.4	+0.2	+0.05	254,850	-
[2563]	25/12/25	374.5	375.6	374.5	375.2	+1.4	+0.37	156,530	-
[2563]	25/12/24	374.1	374.3	373.8	373.8	+1.3	+0.35	1,290,970	-
[2563]	25/12/23	372.6	373.0	372.2	372.5	+1.3	+0.35	312,460	-
[2563]	25/12/22	371.4	371.6	371.0	371.2	+3.8	+1.03	674,740	-
[2563]	25/12/19	367.4	367.7	366.9	367.4	+2.4	+0.66	259,010	-
[2563]	25/12/18	364.8	365.5	364.3	365.0	-4.0	-1.08	564,710	-
[2563]	25/12/17	368.7	369.0	367.1	369.0	-0.1	-0.03	563,030	-
[2563]	25/12/16	370.1	370.4	367.7	369.1	-2.5	-0.67	467,320	-
[2563]	25/12/15	370.5	371.6	370.4	371.6	-2.8	-0.75	459,860	-
[2563]	25/12/12	374.3	374.8	374.0	374.4	+4.1	+1.11	736,900	-
[2563]	25/12/11	373.1	373.2	370.1	370.3	-1.2	-0.32	589,900	-
[2563]	25/12/10	371.2	371.5	370.9	371.5	-0.2	-0.05	146,660	-
[2563]	25/12/09	372.3	372.3	371.6	371.7	-1.8	-0.48	474,450	-
[2563]	25/12/08	373.0	373.6	372.6	373.5	-0.4	-0.11	306,330	-
[2563]	25/12/05	371.9	373.9	371.9	373.9	+1.6	+0.43	598,200	-
[2563]	25/12/04	372.0	372.3	371.6	372.3	+0.8	+0.22	211,460	-
[2563]	25/12/03	371.0	371.7	370.7	371.5	+2.3	+0.62	210,880	-
[2563]	25/12/02	370.0	370.3	369.2	369.2	+0.2	+0.05	275,400	-
[2563]	25/12/01	371.8	371.8	368.7	369.0	-1.9	-0.51	809,380	-
[2563]	25/11/28	370.6	371.5	370.1	370.9	+0.4	+0.11	305,540	-
[2563]	25/11/27	370.1	370.6	370.0	370.5	+1.5	+0.41	307,370	-
[2563]	25/11/26	367.5	369.0	367.4	369.0	+5.6	+1.54	662,940	-
[2563]	25/11/25	364.2	364.3	363.4	363.4	+6.6	+1.85	445,300	-
[2563]	25/11/21	355.4	356.9	355.2	356.8	-9.1	-2.49	738,790	-
[2563]	25/11/20	364.7	365.9	364.5	365.9	+6.1	+1.70	2,293,850	-
[2563]	25/11/19	359.8	360.3	358.4	359.8	-1.3	-0.36	930,290	-
[2563]	25/11/18	363.1	363.4	359.7	361.1	-6.2	-1.69	1,604,170	-
[2563]	25/11/17	366.6	367.8	366.1	367.3	+1.3	+0.36	367,440	-
[2563]	25/11/14	366.5	367.1	365.5	366.0	-8.0	-2.14	1,230,720	-
[2563]	25/11/13	371.5	374.0	371.5	374.0	+1.0	+0.27	661,480	-
[2563]	25/11/12	372.2	373.2	372.2	373.0	+2.0	+0.54	280,110	-
[2563]	25/11/11	371.7	372.1	371.0	371.0	+2.0	+0.54	1,067,910	-
[2563]	25/11/10	367.8	369.0	367.0	369.0	+0.4	+0.11	270,550	-
[2563]	25/11/07	366.6	368.6	364.9	368.6	-0.6	-0.16	976,910	-
[2563]	25/11/06	370.1	370.3	368.7	369.2	+0.8	+0.22	1,104,520	-
[2563]	25/11/05	368.0	368.4	365.7	368.4	-2.4	-0.65	1,439,130	-
[2563]	25/11/04	372.4	372.6	369.3	370.8	-3.7	-0.99	1,815,430	-
[2563]	25/10/31	373.6	374.5	373.1	374.5	-1.7	-0.45	335,020	-
[2563]	25/10/30	375.0	376.6	373.9	376.2	-0.7	-0.19	1,090,250	-
[2563]	25/10/29	375.0	376.9	375.0	376.9	+3.3	+0.88	718,360	-
[2563]	25/10/28	374.3	374.3	373.6	373.6	+0.8	+0.21	545,360	-
[2563]	25/10/27	372.0	373.1	371.6	372.8	+5.1	+1.39	1,398,280	-
[2563]	25/10/24	367.0	367.9	366.9	367.7	+2.5	+0.68	443,570	-
[2563]	25/10/23	364.0	365.2	363.5	365.2	-2.1	-0.57	538,580	-
[2563]	25/10/22	366.4	367.3	366.1	367.3	+1.4	+0.38	207,400	-
[2563]	25/10/21	366.7	367.5	365.9	365.9	+2.9	+0.80	178,940	-
[2563]	25/10/20	362.8	364.2	362.3	363.0	+4.5	+1.26	780,220	-
[2563]	25/10/17	360.0	360.5	358.2	358.5	-5.2	-1.43	267,680	-
[2563]	25/10/16	363.4	363.8	362.8	363.7	-0.3	-0.08	1,010,190	-
[2563]	25/10/15	361.8	364.0	361.7	364.0	+4.0	+1.11	489,460	-
[2563]	25/10/14	362.1	363.5	359.2	360.0	-7.6	-2.07	1,742,560	-
[2563]	25/10/10	367.5	367.6	366.9	367.6	0.0	0.00	375,180	-
[2563]	25/10/09	368.4	368.6	367.2	367.6	+1.4	+0.38	277,430	-
[2563]	25/10/08	365.8	366.5	365.6	366.2	-0.8	-0.22	1,017,600	-
[2563]	25/10/07	366.8	367.2	366.6	367.0	-1.0	-0.27	158,330	-
[2563]	25/10/06	366.6	368.0	366.5	368.0	+1.4	+0.38	529,440	-
[2563]	25/10/03	366.3	367.1	366.2	366.6	+0.9	+0.25	444,460	-
[2563]	25/10/02	365.6	366.5	365.6	365.7	+3.9	+1.08	1,020,660	-
[2563]	25/10/01	363.7	363.8	361.8	361.8	-1.1	-0.30	187,490	-
[2563]	25/09/30	363.1	363.3	362.7	362.9	-1.3	-0.36	302,980	-
[2563]	25/09/29	362.7	364.2	362.7	364.2	+2.9	+0.80	300,180	-
[2563]	25/09/26	360.2	362.0	360.0	361.3	-0.6	-0.17	670,050	-
[2563]	25/09/25	362.2	362.7	361.9	361.9	-1.8	-0.49	198,600	-
[2563]	25/09/24	363.2	363.7	362.9	363.7	+1.5	+0.41	136,910	-
[2563]	25/09/22	362.5	363.4	362.2	362.2	+0.2	+0.06	1,066,830	-
[2563]	25/09/19	362.5	362.7	361.5	362.0	+1.0	+0.28	1,118,050	-
[2563]	25/09/18	361.3	361.9	360.9	361.0	+0.7	+0.19	341,100	-
[2563]	25/09/17	360.5	361.0	360.0	360.3	-1.0	-0.28	577,020	-
[2563]	25/09/16	360.0	361.6	360.0	361.3	+2.2	+0.61	650,550	-
[2563]	25/09/12	359.4	359.6	359.1	359.1	+1.7	+0.48	540,910	-
[2563]	25/09/11	357.0	357.4	356.6	357.4	+0.8	+0.22	1,428,310	-
[2563]	25/09/10	356.0	356.7	356.0	356.6	+1.1	+0.31	90,810	-
[2563]	25/09/09	355.0	355.5	354.8	355.5	+0.9	+0.25	233,970	-
[2563]	25/09/08	354.8	356.1	354.1	354.6	-1.5	-0.42	97,690	-
[2563]	25/09/05	355.3	356.2	355.3	356.1	+3.6	+1.02	1,333,310	-