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
[4463]	26/10/29	2,001	2,003	1,972	1,972	-17.0	-0.85	8,800	31,397,271,552
[4463]	26/10/28	2,000	2,021	1,989	1,989	-5.0	-0.25	12,100	31,667,937,280
[4463]	26/10/27	1,981	1,999	1,980	1,994	+31.0	+1.58	8,100	31,747,545,088
[4463]	26/10/26	1,965	1,976	1,963	1,963	+3.0	+0.15	6,700	31,253,977,088
[4463]	26/10/23	1,960	1,988	1,940	1,960	-9.0	-0.46	16,500	31,206,211,584
[4463]	26/10/22	1,987	1,992	1,966	1,969	-11.0	-0.56	4,100	31,349,506,048
[4463]	26/10/21	1,967	1,980	1,958	1,980	+30.0	+1.54	19,400	31,524,642,816
[4463]	26/10/20	1,990	1,990	1,946	1,950	-31.0	-1.56	17,700	31,046,998,016
[4463]	26/10/19	1,990	1,993	1,966	1,981	-6.0	-0.30	11,500	31,540,563,968
[4463]	26/10/16	1,984	2,001	1,981	1,987	+36.0	+1.85	20,100	31,636,094,976
[4463]	26/10/15	2,016	2,016	1,951	1,951	-97.0	-4.74	35,500	31,062,919,168
[4463]	26/10/14	2,040	2,050	2,030	2,048	+12.0	+0.59	14,600	32,607,307,776
[4463]	26/10/13	2,018	2,045	2,010	2,036	+30.0	+1.50	11,700	32,416,249,856
[4463]	26/10/09	1,996	2,022	1,992	2,006	-1.0	-0.05	10,400	31,938,603,008
[4463]	26/10/08	2,003	2,008	1,975	2,007	+7.0	+0.35	8,200	31,954,524,160
[4463]	26/10/07	2,020	2,024	2,000	2,000	-20.0	-0.99	8,900	31,843,074,048
[4463]	26/10/06	1,988	2,020	1,988	2,020	+32.0	+1.61	11,400	32,161,505,280
[4463]	26/10/05	1,971	1,990	1,960	1,988	+19.0	+0.96	29,700	31,652,016,128
[4463]	26/10/02	1,990	2,011	1,967	1,969	-22.0	-1.10	22,000	31,349,506,048
[4463]	26/10/01	2,000	2,002	1,972	1,991	0	+0.00	14,700	31,699,779,584
[4463]	26/09/30	1,972	1,996	1,972	1,991	+22.0	+1.12	12,000	31,699,779,584
[4463]	26/09/29	2,004	2,004	1,955	1,969	-27.0	-1.35	20,400	31,349,506,048
[4463]	26/09/28	2,006	2,012	1,985	1,996	-9.0	-0.45	8,200	31,779,387,392
[4463]	26/09/25	2,001	2,010	1,980	2,005	+4.0	+0.20	7,100	31,922,681,856
[4463]	26/09/24	1,986	2,005	1,983	2,001	+17.0	+0.86	8,100	31,858,995,200
[4463]	26/09/18	2,012	2,012	1,977	1,984	-14.0	-0.70	9,200	31,588,329,472
[4463]	26/09/17	1,989	1,998	1,974	1,998	+7.0	+0.35	8,700	31,811,231,744
[4463]	26/09/16	1,963	1,991	1,951	1,991	+21.0	+1.07	16,200	31,699,779,584
[4463]	26/09/15	1,914	1,972	1,900	1,970	+56.0	+2.93	51,600	31,365,427,200
[4463]	26/09/14	1,900	1,922	1,875	1,914	+13.0	+0.68	28,400	30,473,822,208
[4463]	26/09/11	1,920	1,929	1,881	1,901	-32.0	-1.66	17,100	30,266,841,088
[4463]	26/09/10	1,936	1,950	1,918	1,933	-8.0	-0.41	13,200	30,776,330,240
[4463]	26/09/09	1,965	1,998	1,924	1,941	-45.0	-2.27	34,000	30,903,703,552
[4463]	26/09/08	2,025	2,025	1,986	1,986	-48.0	-2.36	11,200	31,620,171,776
[4463]	26/09/07	2,039	2,040	2,020	2,034	+8.0	+0.39	6,400	32,384,405,504
[4463]	26/09/04	2,029	2,039	2,003	2,026	-9.0	-0.44	10,300	32,257,034,240
[4463]	26/09/03	2,067	2,067	2,022	2,035	+18.0	+0.89	8,300	32,400,328,704
[4463]	26/09/02	2,092	2,092	2,016	2,017	-52.0	-2.51	18,700	32,113,739,776
[4463]	26/09/01	2,064	2,069	2,046	2,069	+19.0	+0.93	9,700	32,941,660,160
[4463]	26/08/31	2,013	2,050	1,989	2,050	+35.0	+1.74	22,900	32,639,150,080
[4463]	26/08/28	2,001	2,015	1,997	2,015	+14.0	+0.70	4,700	32,081,897,472
[4463]	26/08/27	2,030	2,030	2,008	2,001	-31.0	-1.53	5,300	31,858,995,200
[4463]	26/08/26	2,022	2,032	2,000	2,032	+32.0	+1.60	16,300	32,352,563,200
[4463]	26/08/25	2,029	2,029	1,992	2,000	-12.0	-0.60	12,100	31,843,074,048
[4463]	26/08/24	2,028	2,028	1,990	2,012	+12.0	+0.60	12,600	32,034,131,968
[4463]	26/08/21	2,014	2,016	1,951	2,000	-15.0	-0.74	28,500	31,843,074,048
[4463]	26/08/20	2,011	2,029	1,995	2,015	+15.0	+0.75	8,600	32,081,897,472
[4463]	26/08/19	2,031	2,046	1,970	2,000	-57.0	-2.77	38,600	31,843,074,048
[4463]	26/08/18	2,069	2,070	2,046	2,057	-6.0	-0.29	15,500	32,750,602,240
[4463]	26/08/17	2,045	2,082	2,045	2,063	+5.0	+0.24	8,800	32,846,131,200
[4463]	26/08/14	2,080	2,081	2,040	2,058	-22.0	-1.06	15,100	32,766,523,392
[4463]	26/08/13	2,059	2,106	2,059	2,080	+21.0	+1.02	15,600	33,116,796,928
[4463]	26/08/12	2,047	2,075	2,047	2,059	+19.0	+0.93	17,400	32,782,444,544
[4463]	26/08/10	2,060	2,080	2,030	2,040	-20.0	-0.97	11,900	32,479,934,464
[4463]	26/08/07	2,121	2,121	2,060	2,060	-46.0	-2.18	17,500	32,798,365,696
[4463]	26/08/06	2,083	2,115	2,031	2,106	+12.0	+0.57	34,700	33,530,757,120
[4463]	26/08/05	2,038	2,094	2,026	2,094	+62.0	+3.05	30,300	33,339,699,200
[4463]	26/08/04	2,016	2,056	2,005	2,032	+35.0	+1.75	27,600	32,352,563,200
[4463]	26/08/03	1,999	2,035	1,953	1,997	-9.0	-0.45	66,700	31,795,308,544
[4463]	26/07/31	1,744	2,143	1,730	2,006	+263.0	+15.09	106,200	31,938,603,008
[4463]	26/07/30	1,745	1,783	1,743	1,743	-7.0	-0.40	14,600	27,751,239,680
[4463]	26/07/29	1,761	1,774	1,743	1,750	-27.0	-1.52	10,500	27,862,689,792
[4463]	26/07/28	1,790	1,810	1,770	1,777	-50.0	-2.74	8,700	28,292,571,136
[4463]	26/07/27	1,773	1,836	1,773	1,827	+54.0	+3.05	20,900	29,088,647,168
[4463]	26/07/24	1,820	1,820	1,773	1,773	-47.0	-2.58	9,700	28,228,884,480
[4463]	26/07/23	1,782	1,820	1,756	1,820	+38.0	+2.13	18,800	28,977,197,056
[4463]	26/07/22	1,746	1,796	1,739	1,782	+30.0	+1.71	20,200	28,372,178,944
[4463]	26/07/21	1,735	1,759	1,735	1,752	+17.0	+0.98	12,700	27,894,532,096
[4463]	26/07/17	1,721	1,737	1,695	1,735	0	0.00	30,800	-
[4463]	26/07/16	1,725	1,739	1,711	1,735	+10	+0.58	17,300	-
[4463]	26/07/15	1,699	1,733	1,699	1,725	+26	+1.53	16,700	-
[4463]	26/07/14	1,687	1,714	1,687	1,699	-2	-0.12	5,100	-
[4463]	26/07/13	1,728	1,735	1,688	1,701	-11	-0.64	9,900	-
[4463]	26/07/10	1,719	1,721	1,706	1,712	+12	+0.71	6,600	-
[4463]	26/07/09	1,693	1,703	1,672	1,700	+8	+0.47	13,300	-
[4463]	26/07/08	1,708	1,723	1,690	1,692	-34	-1.97	12,000	-
[4463]	26/07/07	1,759	1,761	1,724	1,726	-31	-1.76	7,500	-
[4463]	26/07/06	1,739	1,771	1,716	1,757	+50	+2.93	29,500	-
[4463]	26/07/03	1,695	1,720	1,689	1,707	+12	+0.71	20,000	-
[4463]	26/07/02	1,659	1,695	1,651	1,695	+42	+2.54	18,500	-
[4463]	26/07/01	1,652	1,669	1,641	1,653	-2	-0.12	7,700	-
[4463]	26/06/30	1,661	1,673	1,633	1,655	-15	-0.90	22,300	-
[4463]	26/06/29	1,656	1,678	1,653	1,670	-16	-0.95	34,300	-
[4463]	26/06/26	1,698	1,711	1,681	1,686	-10	-0.59	22,100	-
[4463]	26/06/25	1,713	1,714	1,685	1,696	-3	-0.18	21,200	-
[4463]	26/06/24	1,691	1,711	1,685	1,699	+3	+0.18	7,800	-
[4463]	26/06/23	1,708	1,710	1,696	1,696	-8	-0.47	7,700	-
[4463]	26/06/22	1,702	1,713	1,690	1,704	+2	+0.12	15,700	-
[4463]	26/06/19	1,705	1,720	1,694	1,702	-1	-0.06	27,300	-
[4463]	26/06/18	1,729	1,741	1,702	1,703	-25	-1.45	10,400	-
[4463]	26/06/17	1,701	1,739	1,701	1,728	+23	+1.35	6,900	-
[4463]	26/06/16	1,728	1,728	1,697	1,705	-23	-1.33	13,100	-
[4463]	26/06/15	1,731	1,740	1,717	1,728	+28	+1.65	7,300	-
[4463]	26/06/12	1,695	1,710	1,690	1,700	+20	+1.19	5,800	-
[4463]	26/06/11	1,671	1,693	1,655	1,680	-4	-0.24	6,600	-
[4463]	26/06/10	1,693	1,706	1,668	1,684	-8	-0.47	15,100	-
[4463]	26/06/09	1,697	1,714	1,686	1,692	+3	+0.18	8,200	-
[4463]	26/06/08	1,704	1,704	1,659	1,689	-34	-1.97	27,700	-
[4463]	26/06/05	1,716	1,737	1,703	1,723	+8	+0.47	21,600	-
[4463]	26/06/04	1,718	1,740	1,715	1,715	-18	-1.04	9,100	-
[4463]	26/06/03	1,717	1,742	1,713	1,733	+16	+0.93	6,300	-
[4463]	26/06/02	1,797	1,797	1,711	1,717	-80	-4.45	32,800	-
[4463]	26/06/01	1,769	1,797	1,750	1,797	+41	+2.33	20,400	-
[4463]	26/05/29	1,736	1,773	1,736	1,756	+23	+1.33	14,100	-
[4463]	26/05/28	1,765	1,765	1,712	1,733	-31	-1.76	36,100	-
[4463]	26/05/27	1,767	1,784	1,761	1,764	-2	-0.11	13,500	-
[4463]	26/05/26	1,777	1,785	1,754	1,766	-11	-0.62	36,000	-
[4463]	26/05/25	1,797	1,797	1,751	1,777	-3	-0.17	16,100	-
[4463]	26/05/22	1,801	1,801	1,762	1,780	+19.0	+1.08	28,000	-
[4463]	26/05/21	1,774	1,782	1,761	1,761	-13.0	-0.73	30,100	-
[4463]	26/05/20	1,800	1,807	1,760	1,774	-22.0	-1.22	24,500	-
[4463]	26/05/19	1,820	1,820	1,795	1,796	-7.0	-0.39	7,600	-
[4463]	26/05/18	1,840	1,840	1,803	1,803	-35.0	-1.90	11,700	-
[4463]	26/05/15	1,830	1,843	1,819	1,838	+14.0	+0.77	13,800	-
[4463]	26/05/14	1,824	1,854	1,814	1,824	+21.0	+1.16	16,200	-
[4463]	26/05/13	1,777	1,807	1,777	1,803	+24.0	+1.35	7,700	-
[4463]	26/05/12	1,821	1,825	1,778	1,779	-42.0	-2.31	16,100	-
[4463]	26/05/11	1,850	1,860	1,821	1,821	0	+0.00	15,100	-
[4463]	26/05/08	1,853	1,859	1,792	1,821	-38.0	-2.04	24,500	-
[4463]	26/05/07	1,903	1,910	1,854	1,859	-44.0	-2.31	33,300	-
[4463]	26/05/01	1,852	1,921	1,851	1,903	+65.0	+3.54	77,800	-
[4463]	26/04/30	1,618	1,920	1,618	1,838	+199.0	+12.14	82,400	-
[4463]	26/04/28	1,632	1,644	1,616	1,639	+12.0	+0.74	6,300	-
[4463]	26/04/27	1,635	1,637	1,593	1,627	+23	+1.43	28,600	-
[4463]	26/04/24	1,622	1,632	1,600	1,604	-16	-0.99	18,900	-
[4463]	26/04/23	1,641	1,642	1,607	1,620	-19	-1.16	12,300	-
[4463]	26/04/22	1,652	1,652	1,625	1,639	-13	-0.79	12,400	-
[4463]	26/04/21	1,676	1,677	1,652	1,652	-10	-0.60	5,400	-
[4463]	26/04/20	1,671	1,688	1,662	1,662	-3	-0.18	8,100	-
[4463]	26/04/17	1,685	1,685	1,663	1,665	-20	-1.19	7,100	-
[4463]	26/04/16	1,700	1,704	1,685	1,685	-15	-0.88	41,500	-
[4463]	26/04/15	1,695	1,700	1,680	1,700	+34	+2.04	18,500	-
[4463]	26/04/14	1,674	1,686	1,666	1,666	+1	+0.06	8,400	-
[4463]	26/04/13	1,662	1,687	1,652	1,665	+3	+0.18	12,500	-
[4463]	26/04/10	1,691	1,691	1,650	1,662	-4	-0.24	9,300	-
[4463]	26/04/09	1,676	1,687	1,666	1,666	-10	-0.60	13,600	-
[4463]	26/04/08	1,689	1,689	1,661	1,676	+15	+0.90	15,100	-
[4463]	26/04/07	1,661	1,666	1,649	1,661	+6	+0.36	8,400	-
[4463]	26/04/06	1,674	1,679	1,647	1,655	-19	-1.14	26,200	-
[4463]	26/04/03	1,641	1,674	1,641	1,674	+51	+3.14	14,900	-
[4463]	26/04/02	1,649	1,652	1,611	1,623	-16	-0.98	22,900	-
[4463]	26/04/01	1,623	1,645	1,623	1,639	+34	+2.12	10,700	-
[4463]	26/03/31	1,605	1,632	1,590	1,605	0	0.00	15,500	-
[4463]	26/03/30	1,648	1,648	1,602	1,605	-71	-4.24	14,700	-
[4463]	26/03/27	1,673	1,684	1,663	1,676	+2	+0.12	7,300	-
[4463]	26/03/26	1,700	1,700	1,655	1,674	+3	+0.18	13,400	-
[4463]	26/03/25	1,642	1,679	1,642	1,671	+31	+1.89	14,700	-
[4463]	26/03/24	1,654	1,654	1,622	1,640	+18	+1.11	10,000	-
[4463]	26/03/23	1,650	1,651	1,603	1,622	-59	-3.51	30,100	-
[4463]	26/03/19	1,721	1,721	1,675	1,681	-54	-3.11	17,900	-
[4463]	26/03/18	1,725	1,745	1,725	1,735	+22	+1.28	20,200	-
[4463]	26/03/17	1,757	1,757	1,712	1,713	-8	-0.46	6,900	-
[4463]	26/03/16	1,713	1,742	1,705	1,721	-13	-0.75	11,400	-
[4463]	26/03/13	1,753	1,787	1,733	1,734	-19	-1.08	10,700	-
[4463]	26/03/12	1,743	1,753	1,729	1,753	-4	-0.23	16,300	-
[4463]	26/03/11	1,730	1,798	1,727	1,757	+35	+2.03	36,000	-
[4463]	26/03/10	1,761	1,761	1,704	1,722	+1	+0.06	26,500	-
[4463]	26/03/09	1,689	1,724	1,680	1,721	-48	-2.71	35,100	-
[4463]	26/03/06	1,746	1,775	1,720	1,769	+23	+1.32	22,700	-
[4463]	26/03/05	1,770	1,793	1,731	1,746	+38	+2.22	21,700	-
[4463]	26/03/04	1,683	1,708	1,660	1,708	-24	-1.39	26,500	-
[4463]	26/03/03	1,793	1,793	1,728	1,732	-52	-2.91	35,000	-
[4463]	26/03/02	1,770	1,784	1,764	1,784	-5	-0.28	12,100	-
[4463]	26/02/27	1,785	1,825	1,770	1,789	-1	-0.06	52,300	-
[4463]	26/02/26	1,829	1,833	1,785	1,790	-39	-2.13	13,700	-
[4463]	26/02/25	1,842	1,842	1,814	1,829	-11	-0.60	8,600	-
[4463]	26/02/24	1,830	1,865	1,802	1,840	+24	+1.32	29,300	-
[4463]	26/02/20	1,830	1,830	1,796	1,816	-16	-0.87	10,300	-
[4463]	26/02/19	1,790	1,840	1,764	1,832	+49	+2.75	21,700	-
[4463]	26/02/18	1,754	1,789	1,736	1,783	+29	+1.65	17,100	-
[4463]	26/02/17	1,725	1,757	1,710	1,754	+30	+1.74	34,300	-
[4463]	26/02/16	1,774	1,774	1,711	1,724	+30	+1.77	56,400	-
[4463]	26/02/13	1,619	1,711	1,596	1,694	+83	+5.15	60,300	-
[4463]	26/02/12	1,617	1,620	1,604	1,611	+2	+0.12	12,800	-
[4463]	26/02/10	1,604	1,612	1,602	1,609	+4	+0.25	7,500	-
[4463]	26/02/09	1,640	1,640	1,600	1,605	-22	-1.35	13,400	-
[4463]	26/02/06	1,615	1,631	1,615	1,627	-4	-0.25	5,900	-
[4463]	26/02/05	1,626	1,635	1,616	1,631	+7	+0.43	8,000	-
[4463]	26/02/04	1,600	1,632	1,598	1,624	+11	+0.68	16,600	-
[4463]	26/02/03	1,627	1,627	1,605	1,613	+8	+0.50	9,500	-
[4463]	26/02/02	1,612	1,638	1,598	1,605	-7	-0.43	10,700	-
[4463]	26/01/30	1,618	1,618	1,594	1,612	-6	-0.37	8,500	-
[4463]	26/01/29	1,638	1,638	1,588	1,618	-12	-0.74	11,100	-
[4463]	26/01/28	1,624	1,630	1,612	1,630	-5	-0.31	10,300	-
[4463]	26/01/27	1,640	1,645	1,630	1,635	-18	-1.09	7,300	-
[4463]	26/01/26	1,653	1,670	1,632	1,653	-15	-0.90	27,900	-
[4463]	26/01/23	1,674	1,685	1,661	1,668	-6	-0.36	13,900	-
[4463]	26/01/22	1,624	1,674	1,620	1,674	+55	+3.40	36,600	-
[4463]	26/01/21	1,586	1,624	1,586	1,619	+1	+0.06	18,000	-
[4463]	26/01/20	1,640	1,640	1,618	1,618	-17	-1.04	18,900	-
[4463]	26/01/19	1,607	1,647	1,604	1,635	+51	+3.22	51,600	-
[4463]	26/01/16	1,584	1,596	1,581	1,584	+11	+0.70	11,400	-
[4463]	26/01/15	1,559	1,580	1,559	1,573	+14	+0.90	14,300	-
[4463]	26/01/14	1,550	1,564	1,549	1,559	+18	+1.17	16,000	-
[4463]	26/01/13	1,553	1,555	1,529	1,541	-1	-0.06	30,100	-
[4463]	26/01/09	1,515	1,549	1,515	1,542	+35	+2.32	28,000	-
[4463]	26/01/08	1,532	1,532	1,500	1,507	-17	-1.12	37,300	-
[4463]	26/01/07	1,530	1,530	1,519	1,524	-3	-0.20	27,600	-
[4463]	26/01/06	1,521	1,532	1,521	1,527	+7	+0.46	26,600	-
[4463]	26/01/05	1,553	1,556	1,516	1,520	-33	-2.12	43,500	-
[4463]	25/12/30	1,578	1,578	1,553	1,553	-26	-1.65	15,900	-
[4463]	25/12/29	1,547	1,587	1,545	1,579	-38	-2.35	36,800	-
[4463]	25/12/26	1,630	1,630	1,611	1,617	-1	-0.06	27,300	-
[4463]	25/12/25	1,614	1,619	1,614	1,618	+2	+0.12	11,200	-
[4463]	25/12/24	1,633	1,633	1,613	1,616	-1	-0.06	15,300	-
[4463]	25/12/23	1,626	1,626	1,612	1,617	0	0.00	10,900	-
[4463]	25/12/22	1,639	1,640	1,616	1,617	+7	+0.43	10,000	-
[4463]	25/12/19	1,618	1,631	1,601	1,610	-20	-1.23	10,400	-
[4463]	25/12/18	1,646	1,646	1,606	1,630	+24	+1.49	11,600	-
[4463]	25/12/17	1,643	1,648	1,606	1,606	-37	-2.25	11,700	-
[4463]	25/12/16	1,621	1,643	1,614	1,643	+51	+3.20	14,900	-
[4463]	25/12/15	1,588	1,595	1,588	1,592	+4	+0.25	6,000	-
[4463]	25/12/12	1,581	1,590	1,581	1,588	0	0.00	3,100	-
[4463]	25/12/11	1,582	1,590	1,581	1,588	-2	-0.13	4,900	-
[4463]	25/12/10	1,593	1,606	1,590	1,590	0	0.00	6,800	-
[4463]	25/12/09	1,593	1,593	1,580	1,590	+6	+0.38	5,300	-
[4463]	25/12/08	1,566	1,586	1,566	1,584	+2	+0.13	11,300	-
[4463]	25/12/05	1,595	1,602	1,582	1,582	-13	-0.82	9,400	-
[4463]	25/12/04	1,576	1,595	1,565	1,595	+35	+2.24	6,300	-
[4463]	25/12/03	1,580	1,607	1,560	1,560	-18	-1.14	11,200	-
[4463]	25/12/02	1,606	1,606	1,578	1,578	-19	-1.19	6,800	-
[4463]	25/12/01	1,600	1,639	1,595	1,597	-1	-0.06	22,700	-
[4463]	25/11/28	1,580	1,598	1,574	1,598	+21	+1.33	10,100	-
[4463]	25/11/27	1,568	1,580	1,521	1,577	+9	+0.57	14,300	-
[4463]	25/11/26	1,585	1,598	1,552	1,568	+23	+1.49	19,900	-
[4463]	25/11/25	1,524	1,593	1,511	1,545	+26	+1.71	33,300	-
[4463]	25/11/21	1,475	1,519	1,475	1,519	+40	+2.70	8,900	-
[4463]	25/11/20	1,478	1,499	1,476	1,479	+9	+0.61	4,500	-
[4463]	25/11/19	1,479	1,479	1,470	1,470	+4	+0.27	4,700	-
[4463]	25/11/18	1,491	1,491	1,466	1,466	-25	-1.68	12,200	-
[4463]	25/11/17	1,492	1,504	1,490	1,491	-1	-0.07	7,900	-
[4463]	25/11/14	1,487	1,505	1,487	1,492	+5	+0.34	13,600	-
[4463]	25/11/13	1,478	1,495	1,475	1,487	+9	+0.61	5,400	-
[4463]	25/11/12	1,488	1,488	1,477	1,478	+5	+0.34	3,700	-
[4463]	25/11/11	1,495	1,495	1,470	1,473	-22	-1.47	6,600	-
[4463]	25/11/10	1,496	1,500	1,490	1,495	-1	-0.07	7,500	-
[4463]	25/11/07	1,480	1,500	1,480	1,496	+16	+1.08	5,600	-
[4463]	25/11/06	1,469	1,480	1,464	1,480	+12	+0.82	7,500	-
[4463]	25/11/05	1,463	1,469	1,440	1,468	+5	+0.34	14,900	-
[4463]	25/11/04	1,452	1,464	1,451	1,463	+12	+0.83	14,000	-
[4463]	25/10/31	1,475	1,479	1,450	1,451	-14	-0.96	15,500	-
[4463]	25/10/30	1,479	1,479	1,450	1,465	-5	-0.34	10,500	-
[4463]	25/10/29	1,485	1,488	1,466	1,470	-13	-0.88	6,500	-
[4463]	25/10/28	1,499	1,500	1,480	1,483	-12	-0.80	4,700	-
[4463]	25/10/27	1,494	1,496	1,475	1,495	+15	+1.01	12,400	-
[4463]	25/10/24	1,494	1,499	1,480	1,480	0	0.00	7,600	-
[4463]	25/10/23	1,475	1,483	1,461	1,480	+28	+1.93	13,100	-
[4463]	25/10/22	1,490	1,490	1,452	1,452	-33	-2.22	23,700	-
[4463]	25/10/21	1,481	1,485	1,471	1,485	+3	+0.20	8,600	-
[4463]	25/10/20	1,486	1,498	1,481	1,482	+2	+0.14	4,400	-
[4463]	25/10/17	1,486	1,492	1,480	1,480	-5	-0.34	8,700	-
[4463]	25/10/16	1,512	1,515	1,477	1,485	-27	-1.79	44,000	-
[4463]	25/10/15	1,471	1,512	1,471	1,512	+41	+2.79	15,000	-
[4463]	25/10/14	1,487	1,492	1,468	1,471	-36	-2.39	20,200	-
[4463]	25/10/10	1,511	1,512	1,488	1,507	-2	-0.13	16,900	-
[4463]	25/10/09	1,485	1,509	1,481	1,509	+32	+2.17	23,500	-
[4463]	25/10/08	1,481	1,481	1,473	1,477	+1	+0.07	3,200	-
[4463]	25/10/07	1,487	1,489	1,476	1,476	-11	-0.74	26,200	-
[4463]	25/10/06	1,478	1,487	1,468	1,487	+29	+1.99	17,900	-
[4463]	25/10/03	1,427	1,458	1,427	1,458	+31	+2.17	14,600	-
[4463]	25/10/02	1,425	1,431	1,408	1,427	+10	+0.71	12,000	-
[4463]	25/10/01	1,430	1,430	1,417	1,417	-17	-1.19	13,700	-
[4463]	25/09/30	1,461	1,461	1,426	1,434	-34	-2.32	17,900	-
[4463]	25/09/29	1,470	1,471	1,460	1,468	+2	+0.14	8,800	-
[4463]	25/09/26	1,459	1,473	1,459	1,466	+7	+0.48	8,100	-
[4463]	25/09/25	1,445	1,459	1,444	1,459	+14	+0.97	8,700	-
[4463]	25/09/24	1,435	1,450	1,435	1,445	+10	+0.70	9,500	-
[4463]	25/09/22	1,423	1,447	1,423	1,435	+12	+0.84	20,500	-
[4463]	25/09/19	1,442	1,446	1,422	1,423	-20	-1.39	15,300	-
[4463]	25/09/18	1,444	1,445	1,435	1,443	-5	-0.35	6,800	-
[4463]	25/09/17	1,450	1,456	1,425	1,448	-2	-0.14	17,600	-
[4463]	25/09/16	1,460	1,463	1,445	1,450	-4	-0.28	7,300	-
[4463]	25/09/12	1,449	1,454	1,434	1,454	+5	+0.35	14,800	-
[4463]	25/09/11	1,470	1,480	1,435	1,449	+9	+0.63	32,400	-
[4463]	25/09/10	1,439	1,445	1,426	1,440	+6	+0.42	15,900	-
[4463]	25/09/09	1,418	1,438	1,410	1,434	+25	+1.77	14,100	-
[4463]	25/09/08	1,405	1,423	1,405	1,409	+6	+0.43	11,400	-
[4463]	25/09/05	1,390	1,414	1,390	1,403	+13	+0.94	15,300	-