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
[2633]	26/10/29	561	563	560	562	+0.8	+0.14	32,740	-
[2633]	26/10/28	562	562	561	562	+4.6	+0.82	45,460	-
[2633]	26/10/27	558	559	557	558	+6.2	+1.12	45,410	-
[2633]	26/10/26	551	553	550	552	-1.5	-0.27	64,920	-
[2633]	26/10/23	553	554	550	554	-2.2	-0.39	128,090	-
[2633]	26/10/22	563	563	557	557	-5.7	-1.01	77,540	-
[2633]	26/10/21	565	565	563	563	+3.6	+0.64	46,190	-
[2633]	26/10/20	562	562	560	560	-1.1	-0.20	422,230	-
[2633]	26/10/19	558	562	558	562	-0.8	-0.14	36,500	-
[2633]	26/10/16	563	564	563	563	+3.8	+0.68	47,880	-
[2633]	26/10/15	560	560	557	560	-9.5	-1.67	376,200	-
[2633]	26/10/14	569	570	568	570	+2.5	+0.44	401,440	-
[2633]	26/10/13	569	570	568	568	+1.4	+0.25	451,120	-
[2633]	26/10/09	566	568	565	567	+0.7	+0.12	33,700	-
[2633]	26/10/08	568	569	566	567	-3.0	-0.53	51,620	-
[2633]	26/10/07	570	571	570	570	+3.7	+0.65	83,190	-
[2633]	26/10/06	563	567	563	567	+7.9	+1.41	627,300	-
[2633]	26/10/05	564	564	560	560	+1.7	+0.30	126,080	-
[2633]	26/10/02	565	565	558	559	-2.9	-0.52	65,070	-
[2633]	26/10/01	558	562	557	562	+7.4	+1.33	67,090	-
[2633]	26/09/30	558	558	554	555	-0.1	-0.02	73,810	-
[2633]	26/09/29	559	559	555	556	-3.4	-0.61	412,040	-
[2633]	26/09/28	560	562	560	560	-0.9	-0.16	87,660	-
[2633]	26/09/25	563	563	561	561	+1.5	+0.27	76,870	-
[2633]	26/09/24	562	562	559	560	+5.9	+1.06	132,570	-
[2633]	26/09/18	550	555	549	555	+10.2	+1.87	116,640	-
[2633]	26/09/17	550	550	544	545	+2.7	+0.50	33,580	-
[2633]	26/09/16	543	544	542	543	+1.0	+0.18	44,600	-
[2633]	26/09/15	542	544	541	542	+1.2	+0.22	402,300	-
[2633]	26/09/14	538	541	537	541	+0.3	+0.06	87,680	-
[2633]	26/09/11	539	541	539	541	-0.7	-0.13	399,550	-
[2633]	26/09/10	540	542	539	542	+0.5	+0.09	127,340	-
[2633]	26/09/09	543	544	541	542	-8.7	-1.58	287,090	-
[2633]	26/09/08	550	555	547	551	-5.0	-0.90	550,570	-
[2633]	26/09/07	559	559	555	556	-3.7	-0.66	139,190	-
[2633]	26/09/04	560	560	555	560	+3.3	+0.59	98,450	-
[2633]	26/09/03	563	563	557	557	-4.2	-0.75	96,990	-
[2633]	26/09/02	565	565	562	562	-5.8	-1.02	85,570	-
[2633]	26/09/01	568	568	567	568	-0.7	-0.12	107,530	-
[2633]	26/08/31	568	569	566	569	+0.1	+0.02	60,130	-
[2633]	26/08/28	568	569	568	569	+3.3	+0.58	77,350	-
[2633]	26/08/27	568	569	566	566	+2.8	+0.50	76,650	-
[2633]	26/08/26	564	564	562	564	-1.0	-0.18	27,890	-
[2633]	26/08/25	564	565	562	565	+3.0	+0.53	388,880	-
[2633]	26/08/24	564	564	562	562	+0.6	+0.11	84,630	-
[2633]	26/08/21	561	562	561	562	-3.0	-0.53	59,890	-
[2633]	26/08/20	564	565	564	565	+0.3	+0.05	151,690	-
[2633]	26/08/19	567	567	565	565	-4.0	-0.70	108,660	-
[2633]	26/08/18	570	571	568	569	-3.2	-0.56	395,580	-
[2633]	26/08/17	574	574	571	573	-0.8	-0.14	119,970	-
[2633]	26/08/14	574	575	573	574	+3.2	+0.56	131,470	-
[2633]	26/08/13	570	571	569	571	+2.2	+0.39	159,800	-
[2633]	26/08/12	569	569	568	569	+1.2	+0.21	434,930	-
[2633]	26/08/10	564	568	564	568	+4.1	+0.73	92,820	-
[2633]	26/08/07	564	564	563	564	+0.3	+0.05	87,870	-
[2633]	26/08/06	565	565	562	564	-2.0	-0.35	58,080	-
[2633]	26/08/05	564	566	563	566	+12.2	+2.20	566,760	-
[2633]	26/08/04	553	555	551	554	+10.7	+1.97	487,110	-
[2633]	26/08/03	547	548	539	544	-9.6	-1.73	355,600	-
[2633]	26/07/31	557	557	552	554	0	+0.00	142,670	-
[2633]	26/07/30	554	555	553	554	-6.9	-1.23	303,240	-
[2633]	26/07/29	564	564	558	561	+3.0	+0.54	71,320	-
[2633]	26/07/28	560	560	558	558	-5.6	-0.99	52,460	-
[2633]	26/07/27	565	565	563	564	-0.1	-0.02	199,170	-
[2633]	26/07/24	561	565	559	565	+2.5	+0.44	62,760	-
[2633]	26/07/23	564	565	563	563	-0.4	-0.07	19,420	-
[2633]	26/07/22	565	565	563	564	+3.1	+0.55	24,710	-
[2633]	26/07/21	558	561	557	561	+1.1	+0.20	71,400	-
[2633]	26/07/17	563.8	563.8	559.4	560.5	-6.9	-1.22	157,010	-
[2633]	26/07/16	566.6	567.7	566.1	567.4	+0.4	+0.07	96,220	-
[2633]	26/07/15	566.1	567.0	565.2	567.0	+3.0	+0.53	37,560	-
[2633]	26/07/14	563.2	564.3	561.3	564.0	-0.8	-0.14	394,010	-
[2633]	26/07/13	564.5	565.8	563.0	564.8	+3.2	+0.57	28,480	-
[2633]	26/07/10	565.5	565.5	561.0	561.6	-0.7	-0.12	54,750	-
[2633]	26/07/09	560.9	562.7	560.7	562.3	+1.2	+0.21	51,770	-
[2633]	26/07/08	561.8	563.0	561.1	561.1	-1.1	-0.20	86,570	-
[2633]	26/07/07	563.6	564.7	561.0	562.2	+0.3	+0.05	386,660	-
[2633]	26/07/06	561.3	561.9	559.3	561.9	+3.7	+0.66	33,130	-
[2633]	26/07/03	560.0	560.0	556.9	558.2	-2.1	-0.37	62,120	-
[2633]	26/07/02	562.7	563.0	560.1	560.3	-0.4	-0.07	29,800	-
[2633]	26/07/01	561.9	562.6	560.4	560.7	+2.8	+0.50	141,160	-
[2633]	26/06/30	555.7	558.1	554.5	557.9	+6.4	+1.16	55,350	-
[2633]	26/06/29	551.3	552.2	549.5	551.5	+4.9	+0.90	76,200	-
[2633]	26/06/26	550.0	550.5	544.6	546.6	-7.4	-1.34	116,550	-
[2633]	26/06/25	553.1	554.0	551.2	554.0	+3.1	+0.56	317,380	-
[2633]	26/06/24	550.2	551.4	549.3	550.9	-0.2	-0.04	59,680	-
[2633]	26/06/23	556.8	557.6	551.1	551.1	-7.6	-1.36	154,300	-
[2633]	26/06/22	555.1	558.7	555.1	558.7	+2.9	+0.52	168,250	-
[2633]	26/06/19	558.7	558.7	554.9	555.8	+0.9	+0.16	196,000	-
[2633]	26/06/18	556.0	556.0	553.5	554.9	-1.9	-0.34	101,470	-
[2633]	26/06/17	556.8	557.9	556.6	556.8	-1.7	-0.30	92,800	-
[2633]	26/06/16	558.4	558.9	557.2	558.5	+2.5	+0.45	80,370	-
[2633]	26/06/15	553.0	556.0	552.9	556.0	+9.3	+1.70	436,280	-
[2633]	26/06/12	547.6	547.9	546.1	546.7	+5.7	+1.05	110,370	-
[2633]	26/06/11	536.5	541.5	535.9	541.0	-3.9	-0.72	147,660	-
[2633]	26/06/10	545.5	546.2	543.5	544.9	-3.5	-0.64	89,200	-
[2633]	26/06/09	547.1	549.0	545.4	548.4	+1.6	+0.29	186,940	-
[2633]	26/06/08	546.8	548.3	545.3	546.8	-9.6	-1.73	172,850	-
[2633]	26/06/05	558.3	558.3	556.3	556.4	+0.8	+0.14	135,660	-
[2633]	26/06/04	555.2	556.2	554.5	555.6	-5.7	-1.02	139,360	-
[2633]	26/06/03	560.8	561.7	560.8	561.3	+3.0	+0.54	179,630	-
[2633]	26/06/02	559.0	559.0	556.9	558.3	-0.5	-0.09	119,410	-
[2633]	26/06/01	557.7	559.4	557.7	558.8	+2.7	+0.49	132,300	-
[2633]	26/05/29	555.8	556.5	554.9	556.1	+3.1	+0.56	148,220	-
[2633]	26/05/28	553.2	554.3	551.1	553.0	0.0	0.00	97,630	-
[2633]	26/05/27	552.6	553.1	552.1	553.0	+1.6	+0.29	34,300	-
[2633]	26/05/26	552.2	552.2	550.7	551.4	-1.6	-0.29	141,380	-
[2633]	26/05/25	550.9	553.0	550.8	553.0	+4.5	+0.82	121,350	-
[2633]	26/05/22	548	548	546	548	+3.5	+0.64	246,650	-
[2633]	26/05/21	542	545	541	545	+6.0	+1.11	148,040	-
[2633]	26/05/20	540	540	537	539	-2.2	-0.41	60,140	-
[2633]	26/05/19	542	543	540	542	+3.1	+0.58	202,970	-
[2633]	26/05/18	543	543	538	539	-4.6	-0.85	148,610	-
[2633]	26/05/15	547	548	544	544	+1.9	+0.35	376,590	-
[2633]	26/05/14	542	543	541	543	+4.3	+0.80	160,130	-
[2633]	26/05/13	537	539	537	539	+2.4	+0.45	82,170	-
[2633]	26/05/12	537	537	535	537	+2.1	+0.39	124,580	-
[2633]	26/05/11	533	535	533	535	+4.2	+0.79	634,680	-
[2633]	26/05/08	530	532	530	531	+0.9	+0.17	22,740	-
[2633]	26/05/07	531	531	529	531	+7.2	+1.37	186,570	-
[2633]	26/05/01	525	526	522	524	-2.5	-0.47	222,960	-
[2633]	26/04/30	528	529	526	527	+2.0	+0.38	96,570	-
[2633]	26/04/28	527	528	525	525	-0.5	-0.10	76,690	-
[2633]	26/04/27	525.8	526.9	525.3	526.2	+2.1	+0.40	209,020	-
[2633]	26/04/24	524.1	524.7	523.1	524.1	+1.1	+0.21	95,380	-
[2633]	26/04/23	523.8	524.2	521.0	523.0	+1.7	+0.33	272,440	-
[2633]	26/04/22	521.3	521.9	520.9	521.3	-0.6	-0.11	222,270	-
[2633]	26/04/21	520.9	522.0	520.9	521.9	+3.1	+0.60	33,210	-
[2633]	26/04/20	518.6	518.9	518.1	518.8	+1.3	+0.25	68,070	-
[2633]	26/04/17	516.0	518.0	516.0	517.5	+2.4	+0.47	169,910	-
[2633]	26/04/16	514.8	515.4	513.8	515.1	+4.6	+0.90	135,490	-
[2633]	26/04/15	509.8	511.0	509.6	510.5	+5.6	+1.11	163,360	-
[2633]	26/04/14	505.1	505.5	504.4	504.9	+6.4	+1.28	136,340	-
[2633]	26/04/13	495.4	498.5	495.4	498.5	-2.4	-0.48	277,640	-
[2633]	26/04/10	500.0	500.9	499.4	500.9	+5.3	+1.07	66,130	-
[2633]	26/04/09	495.4	495.8	494.8	495.6	+0.7	+0.14	48,890	-
[2633]	26/04/08	494.7	495.8	493.1	494.9	+10.3	+2.13	171,160	-
[2633]	26/04/07	486.0	486.2	484.1	484.6	+0.9	+0.19	19,050	-
[2633]	26/04/06	482.9	485.1	482.6	483.7	0.0	0.00	102,920	-
[2633]	26/04/03	483.5	484.5	482.9	483.7	+7.3	+1.53	707,900	-
[2633]	26/04/02	481.7	481.7	475.9	476.4	-3.0	-0.63	415,190	-
[2633]	26/04/01	478.3	479.5	477.6	479.4	+9.6	+2.04	72,810	-
[2633]	26/03/31	466.3	471.5	465.0	469.8	+0.1	+0.02	54,610	-
[2633]	26/03/30	466.1	469.7	465.7	469.7	-9.8	-2.04	162,380	-
[2633]	26/03/27	478.8	479.6	477.1	479.5	-3.4	-0.70	125,120	-
[2633]	26/03/26	483.1	484.5	482.0	482.9	+0.2	+0.04	155,670	-
[2633]	26/03/25	482.7	483.9	482.0	482.7	+3.1	+0.65	156,780	-
[2633]	26/03/24	481.5	481.5	477.4	479.6	+4.3	+0.90	139,680	-
[2633]	26/03/23	475.7	477.6	475.3	475.3	-11.9	-2.44	121,020	-
[2633]	26/03/19	487.3	487.9	486.3	487.2	-6.4	-1.30	141,270	-
[2633]	26/03/18	491.5	493.6	491.3	493.6	+3.6	+0.73	81,550	-
[2633]	26/03/17	489.5	491.2	489.3	490.0	+0.6	+0.12	18,860	-
[2633]	26/03/16	488.1	490.3	488.1	489.4	-1.1	-0.22	246,710	-
[2633]	26/03/13	489.9	491.6	488.4	490.5	-1.6	-0.33	100,090	-
[2633]	26/03/12	494.0	494.0	490.8	492.1	-2.4	-0.49	68,530	-
[2633]	26/03/11	494.5	496.9	494.3	494.5	+2.0	+0.41	93,140	-
[2633]	26/03/10	491.6	492.9	491.2	492.5	+7.3	+1.50	44,090	-
[2633]	26/03/09	482.9	485.2	480.7	485.2	-14.3	-2.86	363,180	-
[2633]	26/03/06	499.3	499.7	497.4	499.5	+2.4	+0.48	44,300	-
[2633]	26/03/05	498.5	499.8	496.8	497.1	+3.6	+0.73	170,510	-
[2633]	26/03/04	496.1	497.3	493.0	493.5	-3.5	-0.70	206,340	-
[2633]	26/03/03	499.5	500.3	496.2	497.0	+2.6	+0.53	186,380	-
[2633]	26/03/02	492.9	495.0	492.0	494.4	-1.7	-0.34	167,470	-
[2633]	26/02/27	496.3	496.9	495.5	496.1	-4.4	-0.88	104,810	-
[2633]	26/02/26	500.8	501.7	499.6	500.5	+4.2	+0.85	133,190	-
[2633]	26/02/25	496.7	497.4	495.8	496.3	+4.7	+0.96	198,290	-
[2633]	26/02/24	489.3	492.7	489.3	491.6	-2.2	-0.45	97,790	-
[2633]	26/02/20	493.0	494.5	492.5	493.8	0.0	0.00	256,180	-
[2633]	26/02/19	492.0	494.7	491.6	493.8	+7.1	+1.46	198,020	-
[2633]	26/02/18	483.6	487.2	483.6	486.7	+5.6	+1.16	141,870	-
[2633]	26/02/17	485.9	486.3	480.6	481.1	-4.2	-0.87	192,230	-
[2633]	26/02/16	483.5	485.5	483.5	485.3	+2.3	+0.48	125,140	-
[2633]	26/02/13	484.9	485.3	481.9	483.0	-9.9	-2.01	447,890	-
[2633]	26/02/12	491.7	493.2	489.6	492.9	-6.6	-1.32	934,610	-
[2633]	26/02/10	502.4	502.7	499.0	499.5	-2.1	-0.42	137,280	-
[2633]	26/02/09	505.1	505.4	501.4	501.6	+7.6	+1.54	553,830	-
[2633]	26/02/06	488.4	494.0	487.5	494.0	-5.5	-1.10	236,120	-
[2633]	26/02/05	500.3	501.1	497.8	499.5	-0.5	-0.10	121,020	-
[2633]	26/02/04	500.0	500.5	497.6	500.0	-2.8	-0.56	198,780	-
[2633]	26/02/03	502.0	503.0	501.6	502.8	+12.8	+2.61	407,290	-
[2633]	26/02/02	496.6	497.7	489.7	490.0	-2.2	-0.45	334,670	-
[2633]	26/01/30	492.7	494.0	491.5	492.2	-1.9	-0.38	100,050	-
[2633]	26/01/29	491.6	494.9	491.6	494.1	-0.4	-0.08	638,410	-
[2633]	26/01/28	491.9	495.0	491.8	494.5	-3.9	-0.78	124,050	-
[2633]	26/01/27	496.0	498.4	495.1	498.4	+6.0	+1.22	292,920	-
[2633]	26/01/26	497.7	497.7	490.0	492.4	-15.3	-3.01	378,830	-
[2633]	26/01/23	506.1	508.0	505.9	507.7	+2.6	+0.51	142,530	-
[2633]	26/01/22	504.7	505.9	504.0	505.1	+6.3	+1.26	125,510	-
[2633]	26/01/21	496.9	498.8	496.9	498.8	-3.0	-0.60	114,840	-
[2633]	26/01/20	503.0	503.0	501.0	501.8	-0.7	-0.14	81,960	-
[2633]	26/01/19	510.0	510.0	500.6	502.5	-7.7	-1.51	155,950	-
[2633]	26/01/16	509.6	510.2	508.6	510.2	+2.5	+0.49	101,660	-
[2633]	26/01/15	506.8	508.3	506.1	507.7	-3.6	-0.70	69,370	-
[2633]	26/01/14	512.2	512.7	510.0	511.3	-0.8	-0.16	142,830	-
[2633]	26/01/13	508.1	512.1	508.1	512.1	+9.0	+1.79	371,700	-
[2633]	26/01/09	502.0	503.4	501.6	503.1	+4.6	+0.92	103,690	-
[2633]	26/01/08	501.4	502.0	498.5	498.5	-2.8	-0.56	89,900	-
[2633]	26/01/07	502.4	503.0	501.3	501.3	+2.1	+0.42	98,630	-
[2633]	26/01/06	502.8	502.8	498.5	499.2	+0.8	+0.16	133,550	-
[2633]	26/01/05	497.7	499.1	497.7	498.4	+1.1	+0.22	176,710	-
[2633]	25/12/30	497.9	498.6	497.3	497.3	-2.3	-0.46	60,040	-
[2633]	25/12/29	500.5	501.2	499.6	499.6	+0.1	+0.02	148,520	-
[2633]	25/12/26	500.0	501.4	499.3	499.5	+0.4	+0.08	92,030	-
[2633]	25/12/25	499.0	499.2	497.8	499.1	+2.6	+0.52	178,000	-
[2633]	25/12/24	498.2	498.2	495.8	496.5	+1.8	+0.36	69,260	-
[2633]	25/12/23	498.4	498.4	494.7	494.7	-2.6	-0.52	98,250	-
[2633]	25/12/22	498.6	498.6	497.3	497.3	+9.9	+2.03	134,490	-
[2633]	25/12/19	486.9	488.7	486.6	487.4	+2.7	+0.56	50,800	-
[2633]	25/12/18	482.7	484.7	482.7	484.7	-3.3	-0.68	96,160	-
[2633]	25/12/17	486.4	488.0	484.3	488.0	+3.1	+0.64	41,340	-
[2633]	25/12/16	488.1	488.1	484.5	484.9	-5.0	-1.02	146,590	-
[2633]	25/12/15	491.0	492.4	489.9	489.9	-6.6	-1.33	140,710	-
[2633]	25/12/12	495.4	496.6	495.2	496.5	+4.6	+0.94	118,920	-
[2633]	25/12/11	494.6	494.6	490.4	491.9	-3.4	-0.69	132,370	-
[2633]	25/12/10	495.0	495.6	494.1	495.3	+2.1	+0.43	275,590	-
[2633]	25/12/09	493.6	494.0	492.6	493.2	+0.3	+0.06	60,000	-
[2633]	25/12/08	492.8	493.1	491.4	492.9	+2.5	+0.51	258,610	-
[2633]	25/12/05	490.8	491.8	490.1	490.4	-1.2	-0.24	80,650	-
[2633]	25/12/04	491.0	491.9	490.2	491.6	+0.6	+0.12	55,760	-
[2633]	25/12/03	491.4	492.2	490.3	491.0	+2.3	+0.47	26,340	-
[2633]	25/12/02	490.3	490.3	488.4	488.7	+0.7	+0.14	94,270	-
[2633]	25/12/01	493.4	493.4	487.0	488.0	-5.5	-1.11	206,370	-
[2633]	25/11/28	492.1	493.6	490.0	493.5	+3.0	+0.61	136,380	-
[2633]	25/11/27	493.0	493.0	489.9	490.5	+1.7	+0.35	53,450	-
[2633]	25/11/26	487.0	489.3	486.9	488.8	+4.7	+0.97	319,250	-
[2633]	25/11/25	485.1	485.7	483.9	484.1	+9.1	+1.92	92,480	-
[2633]	25/11/21	475.9	477.6	475.0	475.0	-14.0	-2.86	155,080	-
[2633]	25/11/20	486.0	489.4	485.8	489.0	+14.7	+3.10	157,940	-
[2633]	25/11/19	475.2	475.4	472.3	474.3	-0.9	-0.19	228,090	-
[2633]	25/11/18	478.3	479.1	473.1	475.2	-7.2	-1.49	84,770	-
[2633]	25/11/17	481.1	482.9	479.9	482.4	+2.3	+0.48	25,450	-
[2633]	25/11/14	481.0	481.7	478.7	480.1	-10.7	-2.18	192,780	-
[2633]	25/11/13	488.0	490.8	487.7	490.8	+1.0	+0.20	2,146,670	-
[2633]	25/11/12	486.8	489.9	486.7	489.8	+3.7	+0.76	36,210	-
[2633]	25/11/11	486.4	487.2	485.3	486.1	+4.7	+0.98	204,850	-
[2633]	25/11/10	479.5	481.7	478.8	481.4	+4.1	+0.86	181,540	-
[2633]	25/11/07	475.3	477.3	473.7	477.3	-4.5	-0.93	177,190	-
[2633]	25/11/06	483.6	483.6	481.1	481.8	+1.8	+0.37	86,880	-
[2633]	25/11/05	479.2	480.0	474.4	480.0	-0.8	-0.17	170,300	-
[2633]	25/11/04	487.1	487.2	480.8	480.8	-7.2	-1.48	258,270	-
[2633]	25/10/31	487.6	488.0	486.5	488.0	+1.8	+0.37	44,870	-
[2633]	25/10/30	485.4	488.3	483.3	486.2	+1.3	+0.27	299,780	-
[2633]	25/10/29	483.0	485.6	481.6	484.9	+3.0	+0.62	126,280	-
[2633]	25/10/28	484.4	484.4	480.6	481.9	-1.7	-0.35	111,790	-
[2633]	25/10/27	482.7	483.9	481.3	483.6	+6.6	+1.38	205,800	-
[2633]	25/10/24	474.9	477.1	474.1	477.0	+5.7	+1.21	191,340	-
[2633]	25/10/23	469.1	472.0	468.5	471.3	-1.2	-0.25	177,270	-
[2633]	25/10/22	471.6	472.6	470.3	472.5	+2.0	+0.43	168,790	-
[2633]	25/10/21	468.5	470.5	467.6	470.5	+5.8	+1.25	125,740	-
[2633]	25/10/20	463.7	465.5	462.5	464.7	+10.1	+2.22	178,080	-
[2633]	25/10/17	458.0	458.9	454.5	454.6	-11.3	-2.43	142,030	-
[2633]	25/10/16	464.7	465.9	462.6	465.9	+1.1	+0.24	174,390	-
[2633]	25/10/15	465.0	465.4	463.6	464.8	+2.3	+0.50	274,170	-
[2633]	25/10/14	467.4	469.5	461.5	462.5	-12.9	-2.71	564,670	-
[2633]	25/10/10	475.9	476.0	474.0	475.4	-1.2	-0.25	167,950	-
[2633]	25/10/09	475.8	476.6	474.2	476.6	+4.6	+0.97	64,180	-
[2633]	25/10/08	470.1	472.7	470.1	472.0	+4.6	+0.98	110,460	-
[2633]	25/10/07	466.4	467.4	466.1	467.4	+1.4	+0.30	339,600	-
[2633]	25/10/06	464.0	466.8	463.5	466.0	+8.3	+1.81	242,870	-
[2633]	25/10/03	455.9	458.4	455.7	457.7	+2.5	+0.55	127,930	-
[2633]	25/10/02	454.7	456.0	454.7	455.2	+3.6	+0.80	55,950	-
[2633]	25/10/01	455.0	455.3	451.6	451.6	-3.4	-0.75	144,070	-
[2633]	25/09/30	456.0	456.8	454.7	455.0	-2.1	-0.46	43,190	-
[2633]	25/09/29	458.0	458.0	456.6	457.1	+0.7	+0.15	73,380	-
[2633]	25/09/26	456.2	456.7	455.0	456.4	+1.1	+0.24	146,860	-
[2633]	25/09/25	455.5	455.9	454.7	455.3	+0.8	+0.18	62,260	-
[2633]	25/09/24	453.1	454.9	452.4	454.5	+0.4	+0.09	263,940	-
[2633]	25/09/22	454.0	455.1	453.7	454.1	+3.2	+0.71	123,860	-
[2633]	25/09/19	452.8	453.3	449.8	450.9	+1.2	+0.27	139,550	-
[2633]	25/09/18	448.1	450.0	447.7	449.7	+3.9	+0.87	96,950	-
[2633]	25/09/17	446.2	446.3	445.1	445.8	-2.3	-0.51	60,330	-
[2633]	25/09/16	448.8	449.4	448.1	448.1	+1.1	+0.25	96,430	-
[2633]	25/09/12	448.0	448.0	446.6	447.0	+2.2	+0.49	1,226,550	-
[2633]	25/09/11	444.2	445.0	443.7	444.8	+0.8	+0.18	376,610	-
[2633]	25/09/10	443.1	444.0	443.0	444.0	+2.8	+0.63	29,150	-
[2633]	25/09/09	441.6	442.1	440.0	441.2	-4.8	-1.08	586,360	-
[2633]	25/09/08	447.0	447.0	445.0	446.0	-1.1	-0.25	556,140	-
[2633]	25/09/05	446.9	447.2	446.0	447.1	+4.3	+0.97	133,190	-