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
[3463]	26/10/29	104,200	104,200	102,300	103,100	-1,100.0	-1.06	602	33,764,116,480
[3463]	26/10/28	104,300	104,600	103,300	104,200	-100.0	-0.10	995	34,124,353,536
[3463]	26/10/27	104,800	105,000	104,000	104,300	-500.0	-0.48	519	34,157,103,104
[3463]	26/10/26	102,700	104,800	102,300	104,800	+2,300.0	+2.24	1,781	34,320,846,848
[3463]	26/10/23	103,500	104,000	102,500	102,500	-1,000.0	-0.97	889	33,567,623,168
[3463]	26/10/22	103,100	103,500	102,900	103,500	+100.0	+0.10	683	33,895,110,656
[3463]	26/10/21	102,600	103,700	102,600	103,400	+1,000.0	+0.98	1,553	33,862,363,136
[3463]	26/10/20	103,900	104,000	102,400	102,400	-1,900.0	-1.82	1,327	33,534,873,600
[3463]	26/10/19	104,800	105,000	104,000	104,300	-400.0	-0.38	583	34,157,103,104
[3463]	26/10/16	101,600	104,700	101,600	104,700	+3,600.0	+3.56	952	34,288,097,280
[3463]	26/10/15	100,900	101,400	100,400	101,100	-200.0	-0.20	935	33,109,137,408
[3463]	26/10/14	102,100	102,100	100,600	101,300	-300.0	-0.30	734	33,174,636,544
[3463]	26/10/13	100,100	101,600	100,100	101,600	+1,400.0	+1.40	740	33,272,883,200
[3463]	26/10/09	100,000	100,700	99,900	100,200	-100.0	-0.10	592	32,814,397,440
[3463]	26/10/08	100,500	100,900	98,800	100,300	-200.0	-0.20	1,451	32,847,147,008
[3463]	26/10/07	100,800	101,400	100,500	100,500	-300.0	-0.30	1,279	32,912,644,096
[3463]	26/10/06	102,000	102,400	100,600	100,800	-2,100.0	-2.04	2,264	33,010,890,752
[3463]	26/10/05	104,400	104,400	102,700	102,900	-2,100.0	-2.00	1,481	33,698,617,344
[3463]	26/10/02	107,000	107,000	105,000	105,000	-1,600.0	-1.50	1,109	34,386,345,984
[3463]	26/10/01	107,600	108,200	106,600	106,600	-1,400.0	-1.30	654	34,910,326,784
[3463]	26/09/30	106,700	108,300	106,700	108,000	+700.0	+0.65	462	35,368,812,544
[3463]	26/09/29	106,800	107,400	106,000	107,300	-600.0	-0.56	615	35,139,571,712
[3463]	26/09/28	106,400	107,900	106,400	107,900	+1,500.0	+1.41	1,303	35,336,065,024
[3463]	26/09/25	107,300	107,500	106,400	106,400	-1,000.0	-0.93	1,141	34,844,827,648
[3463]	26/09/24	108,800	108,800	107,200	107,400	-900.0	-0.83	1,058	35,172,319,232
[3463]	26/09/18	110,000	110,900	108,300	108,300	-2,900.0	-2.61	2,328	35,467,059,200
[3463]	26/09/17	110,500	111,200	110,200	111,200	+500.0	+0.45	352	36,416,778,240
[3463]	26/09/16	111,500	111,600	110,300	110,700	0	+0.00	318	36,253,032,448
[3463]	26/09/15	110,600	111,000	110,200	110,700	0	+0.00	863	36,253,032,448
[3463]	26/09/14	110,800	111,900	110,400	110,700	-100.0	-0.09	1,014	36,253,032,448
[3463]	26/09/11	112,500	112,500	110,500	110,800	+200.0	+0.18	1,370	36,285,779,968
[3463]	26/09/10	110,600	111,400	110,200	110,600	-100.0	-0.09	696	36,220,284,928
[3463]	26/09/09	111,800	111,900	110,700	110,700	-100.0	-0.09	664	36,253,032,448
[3463]	26/09/08	111,800	112,000	110,700	110,800	-700.0	-0.63	806	36,285,779,968
[3463]	26/09/07	110,900	111,500	109,900	111,500	+1,600.0	+1.46	1,351	36,515,024,896
[3463]	26/09/04	109,500	110,500	109,500	109,900	+400.0	+0.37	3,281	35,991,040,000
[3463]	26/09/03	109,400	110,200	109,300	109,500	0	+0.00	539	35,860,045,824
[3463]	26/09/02	110,900	110,900	109,500	109,500	-1,000.0	-0.90	1,309	35,860,045,824
[3463]	26/09/01	111,500	111,500	109,800	110,500	-1,000.0	-0.90	1,187	36,187,533,312
[3463]	26/08/31	112,100	114,400	111,300	111,500	-1,000.0	-0.89	810	36,515,024,896
[3463]	26/08/28	113,200	113,300	111,900	112,500	-600.0	-0.53	938	36,842,512,384
[3463]	26/08/27	113,500	114,000	113,000	113,100	-400.0	-0.35	887	37,039,005,696
[3463]	26/08/26	112,900	113,600	112,600	113,500	+800.0	+0.71	452	37,169,999,872
[3463]	26/08/25	112,000	112,700	111,800	112,700	+700.0	+0.62	552	36,908,011,520
[3463]	26/08/24	111,100	112,000	110,800	112,000	+1,000.0	+0.90	722	36,678,766,592
[3463]	26/08/21	111,500	111,500	110,600	111,000	-500.0	-0.45	520	36,351,279,104
[3463]	26/08/20	110,200	111,500	110,200	111,500	+1,300.0	+1.18	664	36,515,024,896
[3463]	26/08/19	111,200	111,300	110,200	110,200	-1,000.0	-0.90	806	36,089,286,656
[3463]	26/08/18	112,400	112,400	110,800	111,200	-800.0	-0.71	522	36,416,778,240
[3463]	26/08/17	112,000	112,800	111,400	112,000	-400.0	-0.36	1,523	36,678,766,592
[3463]	26/08/14	111,100	112,800	110,900	112,400	+1,700.0	+1.54	632	36,809,764,864
[3463]	26/08/13	111,000	111,600	110,700	110,700	-500.0	-0.45	490	36,253,032,448
[3463]	26/08/12	110,900	111,200	110,400	111,200	+700.0	+0.63	593	36,416,778,240
[3463]	26/08/10	109,900	110,800	109,100	110,500	+600.0	+0.55	1,063	36,187,533,312
[3463]	26/08/07	109,600	110,800	109,500	109,900	+300.0	+0.27	596	35,991,040,000
[3463]	26/08/06	109,600	109,800	108,200	109,600	+100.0	+0.09	1,307	35,892,793,344
[3463]	26/08/05	111,100	111,100	109,400	109,500	-900.0	-0.82	896	35,860,045,824
[3463]	26/08/04	111,800	112,000	109,700	110,400	-1,300.0	-1.16	2,053	36,154,785,792
[3463]	26/08/03	114,500	114,500	111,600	111,700	-2,300.0	-2.02	1,707	36,580,519,936
[3463]	26/07/31	118,200	118,200	114,000	114,000	-4,000.0	-3.39	1,176	37,333,745,664
[3463]	26/07/30	116,200	118,000	115,000	118,000	-3,800.0	-3.12	2,565	38,643,703,808
[3463]	26/07/29	122,100	122,300	121,700	121,800	-200.0	-0.16	1,585	39,888,158,720
[3463]	26/07/28	123,000	123,100	121,700	122,000	-400.0	-0.33	1,303	39,953,657,856
[3463]	26/07/27	122,500	123,000	122,200	122,400	-200.0	-0.16	768	40,084,652,032
[3463]	26/07/24	122,800	123,300	121,200	122,600	-700.0	-0.57	1,097	40,150,151,168
[3463]	26/07/23	122,900	123,600	122,800	123,300	+800.0	+0.65	749	40,379,392,000
[3463]	26/07/22	121,300	122,800	121,300	122,500	+1,200.0	+0.99	822	40,117,403,648
[3463]	26/07/21	120,400	121,300	120,100	121,300	+1,000.0	+0.83	735	39,724,417,024
[3463]	26/07/17	122,100	122,100	120,000	120,300	-1,300	-1.07	1,104	-
[3463]	26/07/16	122,100	122,200	121,100	121,600	-600	-0.49	646	-
[3463]	26/07/15	121,200	122,200	121,000	122,200	+1,200	+0.99	1,454	-
[3463]	26/07/14	120,300	121,000	120,100	121,000	+900	+0.75	887	-
[3463]	26/07/13	119,400	120,300	119,400	120,100	+800	+0.67	700	-
[3463]	26/07/10	118,800	119,400	118,800	119,300	+500	+0.42	555	-
[3463]	26/07/09	118,900	119,100	118,400	118,800	-300	-0.25	497	-
[3463]	26/07/08	119,000	119,900	119,000	119,100	-500	-0.42	455	-
[3463]	26/07/07	118,200	119,900	118,200	119,600	+1,300	+1.10	691	-
[3463]	26/07/06	118,800	119,500	118,200	118,300	+200	+0.17	1,210	-
[3463]	26/07/03	116,200	118,300	116,200	118,100	+2,100	+1.81	901	-
[3463]	26/07/02	115,200	116,600	115,000	116,000	+1,000	+0.87	1,179	-
[3463]	26/07/01	115,600	115,900	115,000	115,000	-500	-0.43	603	-
[3463]	26/06/30	115,400	116,700	115,100	115,500	-100	-0.09	1,319	-
[3463]	26/06/29	116,000	117,000	115,000	115,600	-400	-0.34	1,048	-
[3463]	26/06/26	114,600	116,000	113,900	116,000	+1,400	+1.22	967	-
[3463]	26/06/25	113,300	114,600	113,200	114,600	+1,300	+1.15	811	-
[3463]	26/06/24	113,200	114,500	113,000	113,300	-700	-0.61	695	-
[3463]	26/06/23	112,900	114,000	112,900	114,000	+600	+0.53	1,388	-
[3463]	26/06/22	113,700	114,100	112,800	113,400	-300	-0.26	617	-
[3463]	26/06/19	113,000	113,700	112,900	113,700	+500	+0.44	417	-
[3463]	26/06/18	112,100	113,700	111,600	113,200	+1,100	+0.98	895	-
[3463]	26/06/17	111,600	112,400	109,500	112,100	0	0.00	1,009	-
[3463]	26/06/16	112,600	112,700	111,500	112,100	-400	-0.36	1,277	-
[3463]	26/06/15	112,300	113,200	111,000	112,500	+200	+0.18	2,088	-
[3463]	26/06/12	110,700	112,300	110,300	112,300	+1,600	+1.45	2,587	-
[3463]	26/06/11	112,900	112,900	110,700	110,700	-2,200	-1.95	1,389	-
[3463]	26/06/10	112,000	113,100	111,800	112,900	+400	+0.36	1,326	-
[3463]	26/06/09	111,500	112,800	111,400	112,500	+500	+0.45	880	-
[3463]	26/06/08	112,000	112,600	111,500	112,000	-300	-0.27	614	-
[3463]	26/06/05	111,500	112,800	111,500	112,300	+900	+0.81	746	-
[3463]	26/06/04	112,700	112,900	111,000	111,400	-1,500	-1.33	641	-
[3463]	26/06/03	111,800	113,000	111,700	112,900	+1,100	+0.98	1,449	-
[3463]	26/06/02	110,700	111,800	109,700	111,800	+900	+0.81	1,245	-
[3463]	26/06/01	114,000	114,000	110,800	110,900	-2,600	-2.29	853	-
[3463]	26/05/29	112,000	113,900	112,000	113,500	+1,200	+1.07	1,203	-
[3463]	26/05/28	113,800	113,800	111,900	112,300	-1,500	-1.32	2,072	-
[3463]	26/05/27	113,500	114,000	112,800	113,800	+900	+0.80	2,240	-
[3463]	26/05/26	112,200	113,600	111,700	112,900	+200	+0.18	2,766	-
[3463]	26/05/25	112,100	115,000	111,500	112,700	-400	-0.35	1,562	-
[3463]	26/05/22	113,000	113,100	111,000	113,100	+1,000	+0.89	760	-
[3463]	26/05/21	110,100	112,500	109,700	112,100	+2,400	+2.19	1,165	-
[3463]	26/05/20	111,000	111,000	108,800	109,700	-100	-0.09	640	-
[3463]	26/05/19	108,300	110,500	108,100	109,800	+1,500	+1.39	1,213	-
[3463]	26/05/18	108,300	108,700	107,300	108,300	+1,000	+0.93	1,525	-
[3463]	26/05/15	106,300	107,900	106,100	107,300	+1,000	+0.94	2,368	-
[3463]	26/05/14	107,500	108,000	105,600	106,300	-1,300	-1.21	4,346	-
[3463]	26/05/13	108,400	108,700	107,600	107,600	-1,800	-1.65	2,816	-
[3463]	26/05/12	110,100	110,100	108,400	109,400	-800	-0.73	2,288	-
[3463]	26/05/11	109,500	110,200	109,500	110,200	+700	+0.64	1,327	-
[3463]	26/05/08	110,800	110,900	109,500	109,500	-1,200	-1.08	1,308	-
[3463]	26/05/07	111,200	111,400	110,600	110,700	-300	-0.27	1,407	-
[3463]	26/05/01	112,000	112,000	110,500	111,000	-1,100	-0.98	1,875	-
[3463]	26/04/30	112,800	112,900	112,000	112,100	-600	-0.53	1,266	-
[3463]	26/04/28	114,400	114,600	112,200	112,700	-2,300	-2.00	1,680	-
[3463]	26/04/27	115,100	115,400	114,400	115,000	-200	-0.17	1,173	-
[3463]	26/04/24	116,200	116,300	114,600	115,200	-1,300	-1.12	1,445	-
[3463]	26/04/23	115,800	116,500	114,900	116,500	+1,700	+1.48	983	-
[3463]	26/04/22	116,000	116,000	114,700	114,800	-600	-0.52	627	-
[3463]	26/04/21	116,100	116,400	115,000	115,400	-800	-0.69	994	-
[3463]	26/04/20	117,000	117,000	115,800	116,200	+400	+0.35	543	-
[3463]	26/04/17	117,200	117,200	115,400	115,800	-1,400	-1.19	596	-
[3463]	26/04/16	117,000	117,600	115,600	117,200	+200	+0.17	2,251	-
[3463]	26/04/15	116,700	117,500	115,400	117,000	+400	+0.34	5,203	-
[3463]	26/04/14	116,000	117,100	115,900	116,600	+1,400	+1.22	871	-
[3463]	26/04/13	115,500	116,400	114,500	115,200	-800	-0.69	871	-
[3463]	26/04/10	115,500	116,000	114,800	116,000	+700	+0.61	1,049	-
[3463]	26/04/09	115,800	116,000	114,900	115,300	0	0.00	1,332	-
[3463]	26/04/08	113,300	115,300	112,700	115,300	+2,900	+2.58	1,576	-
[3463]	26/04/07	113,000	113,200	112,400	112,400	0	0.00	644	-
[3463]	26/04/06	111,400	112,700	111,400	112,400	+1,100	+0.99	698	-
[3463]	26/04/03	110,200	112,100	110,200	111,300	+1,100	+1.00	817	-
[3463]	26/04/02	109,900	111,500	108,900	110,200	+600	+0.55	3,335	-
[3463]	26/04/01	109,900	111,300	109,100	109,600	+500	+0.46	3,186	-
[3463]	26/03/31	109,700	111,400	109,100	109,100	-1,600	-1.45	2,145	-
[3463]	26/03/30	112,000	112,000	109,200	110,700	-2,800	-2.47	3,826	-
[3463]	26/03/27	112,900	114,600	112,200	113,500	+600	+0.53	2,200	-
[3463]	26/03/26	114,700	114,800	112,400	112,900	-1,800	-1.57	3,104	-
[3463]	26/03/25	113,700	115,300	113,700	114,700	+1,300	+1.15	1,474	-
[3463]	26/03/24	113,900	115,100	113,400	113,400	+1,200	+1.07	1,640	-
[3463]	26/03/23	115,800	115,800	111,900	112,200	-3,800	-3.28	3,166	-
[3463]	26/03/19	118,100	118,100	116,000	116,000	-1,700	-1.44	1,561	-
[3463]	26/03/18	117,900	118,800	116,300	117,700	-1,300	-1.09	4,041	-
[3463]	26/03/17	117,800	119,000	117,700	119,000	+800	+0.68	1,469	-
[3463]	26/03/16	118,600	119,300	117,800	118,200	-700	-0.59	1,302	-
[3463]	26/03/13	119,300	120,200	118,600	118,900	-1,100	-0.92	1,088	-
[3463]	26/03/12	120,500	120,500	119,300	120,000	-500	-0.41	724	-
[3463]	26/03/11	120,300	121,500	120,200	120,500	-200	-0.17	770	-
[3463]	26/03/10	120,500	121,000	120,000	120,700	+700	+0.58	889	-
[3463]	26/03/09	119,400	120,500	117,800	120,000	-100	-0.08	2,447	-
[3463]	26/03/06	121,200	121,600	120,100	120,100	-1,500	-1.23	1,146	-
[3463]	26/03/05	119,400	122,000	119,400	121,600	+4,000	+3.40	2,473	-
[3463]	26/03/04	120,100	120,100	116,700	117,600	-2,700	-2.24	4,379	-
[3463]	26/03/03	122,700	122,700	120,300	120,300	-2,400	-1.96	1,975	-
[3463]	26/03/02	122,200	123,800	121,600	122,700	+400	+0.33	2,466	-
[3463]	26/02/27	124,100	124,100	122,200	122,300	-1,400	-1.13	1,455	-
[3463]	26/02/26	124,700	124,800	123,700	123,700	-700	-0.56	1,308	-
[3463]	26/02/25	123,100	124,400	122,800	124,400	+1,300	+1.06	1,873	-
[3463]	26/02/24	123,700	123,900	122,900	123,100	-300	-0.24	2,104	-
[3463]	26/02/20	125,200	125,300	123,400	123,400	-1,700	-1.36	2,250	-
[3463]	26/02/19	125,200	125,200	124,600	125,100	-100	-0.08	1,067	-
[3463]	26/02/18	124,900	125,400	124,700	125,200	+300	+0.24	1,177	-
[3463]	26/02/17	125,300	125,300	124,300	124,900	0	0.00	1,099	-
[3463]	26/02/16	124,400	125,000	123,400	124,900	+1,100	+0.89	1,592	-
[3463]	26/02/13	123,900	124,500	123,100	123,800	0	0.00	1,518	-
[3463]	26/02/12	123,700	124,800	123,400	123,800	+200	+0.16	1,856	-
[3463]	26/02/10	122,000	123,800	122,000	123,600	+1,600	+1.31	1,972	-
[3463]	26/02/09	122,300	122,900	121,900	122,000	+400	+0.33	3,474	-
[3463]	26/02/06	121,000	121,700	120,500	121,600	+600	+0.50	1,881	-
[3463]	26/02/05	121,400	121,600	120,500	121,000	+300	+0.25	1,931	-
[3463]	26/02/04	119,700	121,100	119,600	120,700	+1,200	+1.00	4,679	-
[3463]	26/02/03	120,000	120,300	119,000	119,500	-500	-0.42	3,699	-
[3463]	26/02/02	122,800	122,900	120,000	120,000	-2,800	-2.28	5,495	-
[3463]	26/01/30	123,800	123,800	122,700	122,800	-1,500	-1.21	3,312	-
[3463]	26/01/29	123,200	124,300	122,500	124,300	-3,900	-3.04	4,990	-
[3463]	26/01/28	128,000	128,200	127,600	128,200	+200	+0.16	2,233	-
[3463]	26/01/27	127,700	128,000	127,200	128,000	+400	+0.31	1,471	-
[3463]	26/01/26	127,900	127,900	127,200	127,600	-500	-0.39	1,350	-
[3463]	26/01/23	128,200	128,600	128,000	128,100	0	0.00	2,551	-
[3463]	26/01/22	128,200	128,500	127,800	128,100	+500	+0.39	1,853	-
[3463]	26/01/21	128,100	128,100	127,100	127,600	-800	-0.62	2,544	-
[3463]	26/01/20	129,300	129,300	128,100	128,400	-800	-0.62	2,986	-
[3463]	26/01/19	130,000	130,000	128,900	129,200	-800	-0.62	3,388	-
[3463]	26/01/16	130,300	130,400	129,700	130,000	-300	-0.23	2,979	-
[3463]	26/01/15	130,100	130,300	129,300	130,300	+600	+0.46	2,133	-
[3463]	26/01/14	130,000	130,300	129,500	129,700	-300	-0.23	2,818	-
[3463]	26/01/13	128,500	130,000	127,800	130,000	+2,000	+1.56	2,616	-
[3463]	26/01/09	127,600	128,000	127,100	128,000	+800	+0.63	2,301	-
[3463]	26/01/08	127,700	127,700	126,900	127,200	+200	+0.16	3,063	-
[3463]	26/01/07	126,400	127,600	126,100	127,000	+900	+0.71	3,962	-
[3463]	26/01/06	126,500	126,600	125,900	126,100	-100	-0.08	3,124	-
[3463]	26/01/05	127,600	127,600	126,000	126,200	-1,000	-0.79	4,719	-
[3463]	25/12/30	127,100	127,400	126,700	127,200	+100	+0.08	1,533	-
[3463]	25/12/29	127,800	127,900	127,000	127,100	-400	-0.31	2,436	-
[3463]	25/12/26	127,500	127,800	127,000	127,500	0	0.00	1,770	-
[3463]	25/12/25	126,800	127,500	126,800	127,500	+700	+0.55	910	-
[3463]	25/12/24	126,600	127,300	126,200	126,800	+600	+0.48	1,221	-
[3463]	25/12/23	126,100	126,600	126,000	126,200	+100	+0.08	822	-
[3463]	25/12/22	127,300	127,800	126,000	126,100	-1,200	-0.94	931	-
[3463]	25/12/19	125,400	128,400	125,200	127,300	+1,900	+1.52	2,761	-
[3463]	25/12/18	124,800	125,400	124,600	125,400	+600	+0.48	931	-
[3463]	25/12/17	126,300	126,300	124,800	124,800	-1,500	-1.19	1,809	-
[3463]	25/12/16	127,400	127,700	126,100	126,300	-1,100	-0.86	1,136	-
[3463]	25/12/15	127,000	128,200	126,400	127,400	-200	-0.16	1,360	-
[3463]	25/12/12	127,000	127,900	126,800	127,600	+1,100	+0.87	1,491	-
[3463]	25/12/11	127,700	127,800	126,200	126,500	-300	-0.24	1,099	-
[3463]	25/12/10	126,000	127,400	125,900	126,800	+800	+0.63	1,238	-
[3463]	25/12/09	125,900	126,000	125,000	126,000	+100	+0.08	765	-
[3463]	25/12/08	125,200	126,400	125,100	125,900	+700	+0.56	1,120	-
[3463]	25/12/05	125,900	126,400	125,200	125,200	-700	-0.56	823	-
[3463]	25/12/04	126,300	126,700	125,900	125,900	-400	-0.32	1,096	-
[3463]	25/12/03	126,000	126,400	125,100	126,300	0	0.00	1,535	-
[3463]	25/12/02	126,100	126,400	125,700	126,300	+200	+0.16	1,664	-
[3463]	25/12/01	128,800	128,800	126,100	126,100	-2,100	-1.64	2,017	-
[3463]	25/11/28	129,600	129,600	128,100	128,200	-1,200	-0.93	1,346	-
[3463]	25/11/27	130,100	130,200	129,100	129,400	-400	-0.31	1,270	-
[3463]	25/11/26	128,900	129,800	128,300	129,800	+1,100	+0.85	846	-
[3463]	25/11/25	128,400	129,400	128,300	128,700	+500	+0.39	788	-
[3463]	25/11/21	128,100	128,800	127,700	128,200	+400	+0.31	1,397	-
[3463]	25/11/20	128,300	129,000	127,800	127,800	-100	-0.08	1,030	-
[3463]	25/11/19	128,800	129,500	127,700	127,900	-1,300	-1.01	2,532	-
[3463]	25/11/18	132,500	132,600	129,200	129,200	-3,700	-2.78	2,442	-
[3463]	25/11/17	133,800	133,800	131,300	132,900	-1,600	-1.19	2,185	-
[3463]	25/11/14	134,200	135,100	134,200	134,500	-400	-0.30	802	-
[3463]	25/11/13	135,900	136,300	134,700	134,900	-900	-0.66	1,529	-
[3463]	25/11/12	136,000	136,700	135,800	135,800	-100	-0.07	759	-
[3463]	25/11/11	133,700	135,900	133,700	135,900	+2,300	+1.72	1,174	-
[3463]	25/11/10	132,800	134,400	132,800	133,600	+600	+0.45	860	-
[3463]	25/11/07	133,400	134,200	133,000	133,000	-400	-0.30	857	-
[3463]	25/11/06	132,900	133,400	132,900	133,400	+600	+0.45	590	-
[3463]	25/11/05	131,900	132,800	130,700	132,800	+1,000	+0.76	1,205	-
[3463]	25/11/04	132,000	132,000	130,700	131,800	+100	+0.08	658	-
[3463]	25/10/31	132,300	132,700	131,000	131,700	-200	-0.15	1,567	-
[3463]	25/10/30	131,000	132,200	130,800	131,900	+500	+0.38	877	-
[3463]	25/10/29	132,100	132,300	130,700	131,400	-500	-0.38	1,311	-
[3463]	25/10/28	132,600	133,000	131,600	131,900	-600	-0.45	944	-
[3463]	25/10/27	131,300	132,700	131,300	132,500	+1,300	+0.99	779	-
[3463]	25/10/24	131,600	132,400	131,200	131,200	-800	-0.61	1,288	-
[3463]	25/10/23	131,400	132,000	130,900	132,000	+1,000	+0.76	971	-
[3463]	25/10/22	130,100	131,600	130,000	131,000	+800	+0.61	1,199	-
[3463]	25/10/21	129,900	130,600	129,600	130,200	+400	+0.31	701	-
[3463]	25/10/20	130,000	130,100	129,400	129,800	-200	-0.15	1,018	-
[3463]	25/10/17	130,800	130,800	129,600	130,000	-400	-0.31	668	-
[3463]	25/10/16	128,600	130,400	128,600	130,400	+2,200	+1.72	959	-
[3463]	25/10/15	126,500	128,500	126,500	128,200	+1,700	+1.34	674	-
[3463]	25/10/14	126,000	126,800	125,600	126,500	-200	-0.16	1,131	-
[3463]	25/10/10	127,300	127,800	126,400	126,700	-1,000	-0.78	1,840	-
[3463]	25/10/09	127,800	128,100	127,000	127,700	+200	+0.16	913	-
[3463]	25/10/08	129,400	129,400	127,500	127,500	-1,300	-1.01	1,249	-
[3463]	25/10/07	129,800	129,800	128,700	128,800	-400	-0.31	1,604	-
[3463]	25/10/06	127,600	129,400	127,600	129,200	+1,700	+1.33	1,468	-
[3463]	25/10/03	127,900	128,500	127,300	127,500	+200	+0.16	624	-
[3463]	25/10/02	127,100	128,800	126,400	127,300	+100	+0.08	3,046	-
[3463]	25/10/01	128,900	128,900	126,200	127,200	-1,500	-1.17	2,308	-
[3463]	25/09/30	128,600	128,800	127,700	128,700	+100	+0.08	1,779	-
[3463]	25/09/29	130,800	130,800	128,600	128,600	-2,200	-1.68	1,536	-
[3463]	25/09/26	130,900	131,000	130,200	130,800	-100	-0.08	1,166	-
[3463]	25/09/25	130,400	130,900	130,200	130,900	+100	+0.08	1,052	-
[3463]	25/09/24	131,500	131,500	130,100	130,800	-600	-0.46	1,287	-
[3463]	25/09/22	131,000	132,300	130,900	131,400	+300	+0.23	1,197	-
[3463]	25/09/19	132,300	132,600	130,700	131,100	-1,000	-0.76	2,040	-
[3463]	25/09/18	133,600	133,800	132,100	132,100	-1,500	-1.12	2,571	-
[3463]	25/09/17	136,100	136,100	133,400	133,600	-2,300	-1.69	1,700	-
[3463]	25/09/16	135,300	135,900	134,500	135,900	+800	+0.59	1,288	-
[3463]	25/09/12	135,300	135,500	134,300	135,100	+900	+0.67	1,056	-
[3463]	25/09/11	133,800	135,200	133,600	134,200	+200	+0.15	941	-
[3463]	25/09/10	135,200	135,400	133,500	134,000	-1,200	-0.89	1,576	-
[3463]	25/09/09	135,300	136,100	134,400	135,200	0	0.00	770	-
[3463]	25/09/08	135,700	136,100	135,200	135,200	-300	-0.22	811	-
[3463]	25/09/05	136,100	136,400	134,600	135,500	-800	-0.59	1,997	-