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
[4763]	26/10/29	1,446	1,467	1,439	1,464	+18.0	+1.24	179,000	31,000,539,136
[4763]	26/10/28	1,458	1,468	1,444	1,446	-17.0	-1.16	74,800	30,619,385,856
[4763]	26/10/27	1,474	1,486	1,458	1,463	-20.0	-1.35	57,100	30,979,364,864
[4763]	26/10/26	1,472	1,500	1,465	1,483	-3.0	-0.20	87,300	31,402,868,736
[4763]	26/10/23	1,500	1,502	1,463	1,486	-11.0	-0.73	61,900	31,466,395,648
[4763]	26/10/22	1,459	1,498	1,454	1,497	+43.0	+2.96	81,300	31,699,322,880
[4763]	26/10/21	1,456	1,457	1,447	1,454	+4.0	+0.28	25,700	30,788,788,224
[4763]	26/10/20	1,450	1,456	1,440	1,450	0	+0.00	50,600	30,704,087,040
[4763]	26/10/19	1,446	1,456	1,439	1,450	-2.0	-0.14	42,100	30,704,087,040
[4763]	26/10/16	1,428	1,453	1,428	1,452	+34.0	+2.40	65,500	30,746,437,632
[4763]	26/10/15	1,446	1,449	1,419	1,418	-28.0	-1.94	97,600	30,026,479,616
[4763]	26/10/14	1,457	1,458	1,437	1,446	-9.0	-0.62	56,500	30,619,385,856
[4763]	26/10/13	1,465	1,470	1,448	1,455	-1.0	-0.07	59,700	30,809,962,496
[4763]	26/10/09	1,456	1,469	1,445	1,456	-39.0	-2.61	156,600	30,831,136,768
[4763]	26/10/08	1,500	1,509	1,490	1,495	-15.0	-0.99	68,000	31,656,972,288
[4763]	26/10/07	1,506	1,520	1,506	1,510	-7.0	-0.46	24,900	31,974,600,704
[4763]	26/10/06	1,504	1,520	1,500	1,517	+17.0	+1.13	33,800	32,122,826,752
[4763]	26/10/05	1,481	1,500	1,481	1,500	+21.0	+1.42	52,300	31,762,847,744
[4763]	26/10/02	1,500	1,504	1,477	1,479	-31.0	-2.05	52,100	31,318,167,552
[4763]	26/10/01	1,530	1,532	1,489	1,510	-33.0	-2.14	72,000	31,974,600,704
[4763]	26/09/30	1,525	1,543	1,523	1,543	+23.0	+1.51	60,600	32,673,382,400
[4763]	26/09/29	1,505	1,525	1,499	1,520	+11.0	+0.73	58,100	32,186,351,616
[4763]	26/09/28	1,498	1,512	1,487	1,509	+16.0	+1.07	62,300	31,953,424,384
[4763]	26/09/25	1,480	1,500	1,480	1,493	+13.0	+0.88	35,700	31,614,621,696
[4763]	26/09/24	1,481	1,493	1,479	1,480	-14.0	-0.94	41,300	31,339,343,872
[4763]	26/09/18	1,493	1,504	1,491	1,494	-4.0	-0.27	20,800	31,635,795,968
[4763]	26/09/17	1,480	1,513	1,480	1,498	+8.0	+0.54	37,300	31,720,497,152
[4763]	26/09/16	1,485	1,497	1,485	1,490	+1.0	+0.07	16,800	31,551,094,784
[4763]	26/09/15	1,483	1,496	1,481	1,489	+5.0	+0.34	18,600	31,529,920,512
[4763]	26/09/14	1,456	1,484	1,456	1,484	+29.0	+1.99	27,100	31,424,045,056
[4763]	26/09/11	1,453	1,460	1,450	1,455	-14.0	-0.95	35,400	30,809,962,496
[4763]	26/09/10	1,442	1,469	1,442	1,469	+18.0	+1.24	25,500	31,106,416,640
[4763]	26/09/09	1,450	1,459	1,444	1,451	-2.0	-0.14	46,100	30,725,261,312
[4763]	26/09/08	1,466	1,470	1,453	1,453	-20.0	-1.36	39,400	30,767,611,904
[4763]	26/09/07	1,499	1,504	1,473	1,473	-26.0	-1.73	31,000	31,191,115,776
[4763]	26/09/04	1,484	1,504	1,484	1,499	+8.0	+0.54	27,600	31,741,673,472
[4763]	26/09/03	1,491	1,502	1,485	1,491	0	+0.00	31,400	31,572,271,104
[4763]	26/09/02	1,515	1,519	1,491	1,491	-42.0	-2.74	55,600	31,572,271,104
[4763]	26/09/01	1,540	1,544	1,514	1,533	-12.0	-0.78	35,400	32,461,631,488
[4763]	26/08/31	1,545	1,546	1,531	1,545	+16.0	+1.05	69,600	32,715,732,992
[4763]	26/08/28	1,530	1,530	1,519	1,529	-10.0	-0.65	43,200	32,376,930,304
[4763]	26/08/27	1,530	1,543	1,530	1,539	+5.0	+0.33	27,700	32,588,681,216
[4763]	26/08/26	1,529	1,547	1,526	1,534	+7.0	+0.46	52,300	32,482,805,760
[4763]	26/08/25	1,519	1,530	1,515	1,527	+18.0	+1.19	42,400	32,334,579,712
[4763]	26/08/24	1,517	1,530	1,508	1,509	-3.0	-0.20	37,500	31,953,424,384
[4763]	26/08/21	1,516	1,521	1,503	1,512	-2.0	-0.13	33,100	32,016,951,296
[4763]	26/08/20	1,499	1,514	1,487	1,514	+19.0	+1.27	42,000	32,059,301,888
[4763]	26/08/19	1,495	1,509	1,485	1,495	+3.0	+0.20	42,400	31,656,972,288
[4763]	26/08/18	1,490	1,496	1,472	1,492	+9.0	+0.61	40,900	31,593,445,376
[4763]	26/08/17	1,463	1,490	1,463	1,483	+9.0	+0.61	44,100	31,402,868,736
[4763]	26/08/14	1,434	1,477	1,434	1,474	+31.0	+2.15	58,400	31,212,292,096
[4763]	26/08/13	1,436	1,447	1,427	1,443	+7.0	+0.49	42,800	30,555,858,944
[4763]	26/08/12	1,441	1,443	1,423	1,436	-15.0	-1.03	45,900	30,407,632,896
[4763]	26/08/10	1,447	1,457	1,423	1,451	+12.0	+0.83	48,500	30,725,261,312
[4763]	26/08/07	1,420	1,440	1,417	1,439	+2.0	+0.14	31,900	30,471,159,808
[4763]	26/08/06	1,399	1,437	1,398	1,437	+48.0	+3.46	63,700	30,428,809,216
[4763]	26/08/05	1,416	1,416	1,383	1,389	-21.0	-1.49	62,500	29,412,397,056
[4763]	26/08/04	1,420	1,430	1,401	1,410	-3.0	-0.21	53,900	29,857,077,248
[4763]	26/08/03	1,442	1,448	1,409	1,413	-31.0	-2.15	52,900	29,920,602,112
[4763]	26/07/31	1,487	1,492	1,441	1,444	-51.0	-3.41	78,900	30,577,035,264
[4763]	26/07/30	1,521	1,521	1,493	1,495	-27.0	-1.77	63,800	31,656,972,288
[4763]	26/07/29	1,507	1,522	1,491	1,522	+18.0	+1.20	43,500	32,228,702,208
[4763]	26/07/28	1,520	1,521	1,501	1,504	-6.0	-0.40	45,700	31,847,548,928
[4763]	26/07/27	1,498	1,513	1,496	1,510	+14.0	+0.94	44,900	31,974,600,704
[4763]	26/07/24	1,484	1,499	1,470	1,496	+15.0	+1.01	37,200	31,678,146,560
[4763]	26/07/23	1,483	1,486	1,476	1,481	-16.0	-1.07	44,500	31,360,518,144
[4763]	26/07/22	1,498	1,505	1,478	1,497	-3.0	-0.20	44,900	31,699,322,880
[4763]	26/07/21	1,482	1,503	1,482	1,500	+30.0	+2.04	65,100	31,762,847,744
[4763]	26/07/17	1,469	1,480	1,464	1,470	-10	-0.68	43,900	-
[4763]	26/07/16	1,444	1,482	1,444	1,480	+34	+2.35	62,500	-
[4763]	26/07/15	1,471	1,471	1,443	1,446	-25	-1.70	48,100	-
[4763]	26/07/14	1,475	1,487	1,468	1,471	+10	+0.68	64,300	-
[4763]	26/07/13	1,455	1,479	1,446	1,461	+13	+0.90	129,300	-
[4763]	26/07/10	1,424	1,475	1,407	1,448	+114	+8.55	376,200	-
[4763]	26/07/09	1,325	1,340	1,325	1,334	+4	+0.30	50,100	-
[4763]	26/07/08	1,339	1,341	1,330	1,330	-4	-0.30	30,000	-
[4763]	26/07/07	1,330	1,340	1,330	1,334	+4	+0.30	27,700	-
[4763]	26/07/06	1,324	1,330	1,321	1,330	+7	+0.53	22,100	-
[4763]	26/07/03	1,325	1,326	1,313	1,323	+12	+0.92	36,700	-
[4763]	26/07/02	1,313	1,320	1,303	1,311	+12	+0.92	45,100	-
[4763]	26/07/01	1,308	1,311	1,292	1,299	-21	-1.59	28,000	-
[4763]	26/06/30	1,307	1,321	1,301	1,320	+14	+1.07	55,100	-
[4763]	26/06/29	1,287	1,306	1,280	1,306	+29	+2.27	40,400	-
[4763]	26/06/26	1,284	1,284	1,265	1,277	-1	-0.08	32,300	-
[4763]	26/06/25	1,294	1,296	1,277	1,278	-7	-0.54	26,200	-
[4763]	26/06/24	1,288	1,297	1,275	1,285	+7	+0.55	25,200	-
[4763]	26/06/23	1,297	1,297	1,278	1,278	-16	-1.24	28,500	-
[4763]	26/06/22	1,293	1,295	1,284	1,294	+18	+1.41	38,000	-
[4763]	26/06/19	1,278	1,280	1,264	1,276	-2	-0.16	43,300	-
[4763]	26/06/18	1,276	1,288	1,271	1,278	+8	+0.63	35,400	-
[4763]	26/06/17	1,276	1,284	1,265	1,270	0	0.00	25,700	-
[4763]	26/06/16	1,277	1,277	1,257	1,270	-4	-0.31	31,300	-
[4763]	26/06/15	1,256	1,277	1,256	1,274	+18	+1.43	29,700	-
[4763]	26/06/12	1,259	1,261	1,242	1,256	-9	-0.71	39,800	-
[4763]	26/06/11	1,278	1,278	1,256	1,265	-7	-0.55	32,500	-
[4763]	26/06/10	1,253	1,272	1,240	1,272	+27	+2.17	24,800	-
[4763]	26/06/09	1,264	1,268	1,245	1,245	-14	-1.11	44,000	-
[4763]	26/06/08	1,250	1,261	1,246	1,259	+9	+0.72	53,600	-
[4763]	26/06/05	1,226	1,258	1,223	1,250	+37	+3.05	47,800	-
[4763]	26/06/04	1,223	1,226	1,213	1,213	-17	-1.38	51,100	-
[4763]	26/06/03	1,236	1,238	1,216	1,230	-14	-1.13	66,800	-
[4763]	26/06/02	1,254	1,254	1,235	1,244	-10	-0.80	41,900	-
[4763]	26/06/01	1,275	1,275	1,247	1,254	-18	-1.42	75,500	-
[4763]	26/05/29	1,285	1,286	1,270	1,272	-13	-1.01	46,300	-
[4763]	26/05/28	1,280	1,286	1,272	1,285	+3	+0.23	31,900	-
[4763]	26/05/27	1,287	1,294	1,279	1,282	-5	-0.39	31,700	-
[4763]	26/05/26	1,286	1,293	1,280	1,287	+9	+0.70	40,900	-
[4763]	26/05/25	1,301	1,308	1,278	1,278	-26	-1.99	48,500	-
[4763]	26/05/22	1,300	1,314	1,298	1,304	+20.0	+1.56	31,400	-
[4763]	26/05/21	1,290	1,299	1,284	1,284	-1.0	-0.08	34,400	-
[4763]	26/05/20	1,305	1,309	1,283	1,285	-22.0	-1.68	34,800	-
[4763]	26/05/19	1,282	1,307	1,282	1,307	+25.0	+1.95	33,700	-
[4763]	26/05/18	1,290	1,300	1,281	1,282	-14.0	-1.08	27,600	-
[4763]	26/05/15	1,283	1,300	1,281	1,296	+12.0	+0.93	29,000	-
[4763]	26/05/14	1,292	1,296	1,281	1,284	-7.0	-0.54	35,600	-
[4763]	26/05/13	1,291	1,300	1,291	1,291	0	+0.00	25,400	-
[4763]	26/05/12	1,296	1,302	1,290	1,291	-6.0	-0.46	26,400	-
[4763]	26/05/11	1,307	1,319	1,296	1,297	0	+0.00	28,700	-
[4763]	26/05/08	1,303	1,308	1,292	1,297	-6.0	-0.46	48,100	-
[4763]	26/05/07	1,322	1,323	1,303	1,303	-10.0	-0.76	54,500	-
[4763]	26/05/01	1,319	1,328	1,312	1,313	-18.0	-1.35	44,400	-
[4763]	26/04/30	1,327	1,333	1,317	1,331	-1.0	-0.08	43,500	-
[4763]	26/04/28	1,310	1,332	1,310	1,332	+24.0	+1.83	42,900	-
[4763]	26/04/27	1,325	1,325	1,308	1,308	-17	-1.28	53,000	-
[4763]	26/04/24	1,352	1,353	1,325	1,325	-24	-1.78	37,000	-
[4763]	26/04/23	1,351	1,363	1,327	1,349	-1	-0.07	106,500	-
[4763]	26/04/22	1,370	1,371	1,347	1,350	-17	-1.24	42,900	-
[4763]	26/04/21	1,375	1,376	1,365	1,367	0	0.00	23,000	-
[4763]	26/04/20	1,370	1,379	1,364	1,367	-2	-0.15	26,500	-
[4763]	26/04/17	1,369	1,377	1,366	1,369	+1	+0.07	40,300	-
[4763]	26/04/16	1,391	1,397	1,365	1,368	-10	-0.73	53,100	-
[4763]	26/04/15	1,356	1,382	1,355	1,378	+37	+2.76	90,600	-
[4763]	26/04/14	1,362	1,372	1,340	1,341	-6	-0.45	58,600	-
[4763]	26/04/13	1,370	1,370	1,347	1,347	-13	-0.96	101,600	-
[4763]	26/04/10	1,429	1,429	1,360	1,360	-66	-4.63	166,800	-
[4763]	26/04/09	1,473	1,473	1,419	1,426	-46	-3.13	72,800	-
[4763]	26/04/08	1,473	1,477	1,459	1,472	+15	+1.03	40,600	-
[4763]	26/04/07	1,435	1,457	1,435	1,457	+15	+1.04	29,000	-
[4763]	26/04/06	1,447	1,453	1,431	1,442	0	0.00	75,400	-
[4763]	26/04/03	1,423	1,455	1,423	1,442	+19	+1.34	30,500	-
[4763]	26/04/02	1,438	1,449	1,413	1,423	-11	-0.77	35,000	-
[4763]	26/04/01	1,410	1,434	1,410	1,434	+24	+1.70	35,600	-
[4763]	26/03/31	1,404	1,427	1,398	1,410	+17	+1.22	53,800	-
[4763]	26/03/30	1,401	1,403	1,384	1,393	-55	-3.80	67,900	-
[4763]	26/03/27	1,420	1,451	1,420	1,448	+46	+3.28	85,400	-
[4763]	26/03/26	1,399	1,405	1,391	1,402	-1	-0.07	43,200	-
[4763]	26/03/25	1,389	1,409	1,389	1,403	+22	+1.59	70,700	-
[4763]	26/03/24	1,380	1,387	1,375	1,381	+31	+2.30	36,200	-
[4763]	26/03/23	1,371	1,380	1,350	1,350	-44	-3.16	71,000	-
[4763]	26/03/19	1,410	1,421	1,394	1,394	-37	-2.59	60,800	-
[4763]	26/03/18	1,432	1,436	1,424	1,431	+6	+0.42	81,900	-
[4763]	26/03/17	1,422	1,437	1,419	1,425	+4	+0.28	40,000	-
[4763]	26/03/16	1,413	1,428	1,404	1,421	+17	+1.21	66,200	-
[4763]	26/03/13	1,390	1,418	1,390	1,404	-2	-0.14	46,900	-
[4763]	26/03/12	1,411	1,414	1,396	1,406	-21	-1.47	72,100	-
[4763]	26/03/11	1,442	1,444	1,427	1,427	-11	-0.76	40,100	-
[4763]	26/03/10	1,433	1,439	1,420	1,438	+16	+1.13	26,600	-
[4763]	26/03/09	1,420	1,425	1,406	1,422	-41	-2.80	51,400	-
[4763]	26/03/06	1,440	1,468	1,429	1,463	+23	+1.60	51,500	-
[4763]	26/03/05	1,429	1,453	1,429	1,440	+41	+2.93	63,800	-
[4763]	26/03/04	1,400	1,407	1,380	1,399	-20	-1.41	134,500	-
[4763]	26/03/03	1,461	1,461	1,412	1,419	-50	-3.40	72,900	-
[4763]	26/03/02	1,476	1,489	1,465	1,469	-15	-1.01	72,500	-
[4763]	26/02/27	1,460	1,484	1,444	1,484	+36	+2.49	76,300	-
[4763]	26/02/26	1,429	1,453	1,422	1,448	-28	-1.90	129,200	-
[4763]	26/02/25	1,467	1,488	1,462	1,476	+10	+0.68	213,800	-
[4763]	26/02/24	1,460	1,468	1,449	1,466	+10	+0.69	102,800	-
[4763]	26/02/20	1,474	1,474	1,455	1,456	-20	-1.36	68,400	-
[4763]	26/02/19	1,484	1,484	1,469	1,476	+1	+0.07	54,000	-
[4763]	26/02/18	1,480	1,480	1,472	1,475	+3	+0.20	44,700	-
[4763]	26/02/17	1,480	1,489	1,472	1,472	+2	+0.14	68,300	-
[4763]	26/02/16	1,491	1,492	1,469	1,470	-22	-1.47	96,500	-
[4763]	26/02/13	1,503	1,517	1,488	1,492	-27	-1.78	80,100	-
[4763]	26/02/12	1,510	1,526	1,507	1,519	+14	+0.93	61,000	-
[4763]	26/02/10	1,490	1,509	1,490	1,505	+14	+0.94	37,200	-
[4763]	26/02/09	1,514	1,514	1,487	1,491	+2	+0.13	34,700	-
[4763]	26/02/06	1,493	1,494	1,482	1,489	-17	-1.13	50,100	-
[4763]	26/02/05	1,497	1,516	1,490	1,506	+10	+0.67	52,400	-
[4763]	26/02/04	1,502	1,509	1,495	1,496	-6	-0.40	42,800	-
[4763]	26/02/03	1,512	1,512	1,499	1,502	-4	-0.27	52,600	-
[4763]	26/02/02	1,521	1,525	1,505	1,506	-14	-0.92	73,700	-
[4763]	26/01/30	1,506	1,520	1,501	1,520	+33	+2.22	71,900	-
[4763]	26/01/29	1,495	1,500	1,481	1,487	-14	-0.93	61,900	-
[4763]	26/01/28	1,505	1,512	1,496	1,501	-9	-0.60	47,500	-
[4763]	26/01/27	1,515	1,515	1,501	1,510	-11	-0.72	56,700	-
[4763]	26/01/26	1,540	1,540	1,512	1,521	-36	-2.31	72,300	-
[4763]	26/01/23	1,555	1,575	1,553	1,557	+11	+0.71	81,200	-
[4763]	26/01/22	1,522	1,547	1,521	1,546	+37	+2.45	48,300	-
[4763]	26/01/21	1,512	1,528	1,501	1,509	-13	-0.85	67,100	-
[4763]	26/01/20	1,532	1,540	1,516	1,522	-10	-0.65	37,000	-
[4763]	26/01/19	1,548	1,551	1,530	1,532	-17	-1.10	59,200	-
[4763]	26/01/16	1,545	1,552	1,530	1,549	0	0.00	51,500	-
[4763]	26/01/15	1,530	1,549	1,530	1,549	+5	+0.32	34,000	-
[4763]	26/01/14	1,544	1,550	1,534	1,544	+21	+1.38	60,100	-
[4763]	26/01/13	1,574	1,574	1,521	1,523	-11	-0.72	111,800	-
[4763]	26/01/09	1,612	1,619	1,517	1,534	-38	-2.42	290,000	-
[4763]	26/01/08	1,583	1,590	1,558	1,572	-22	-1.38	109,300	-
[4763]	26/01/07	1,592	1,605	1,579	1,594	+9	+0.57	127,900	-
[4763]	26/01/06	1,548	1,596	1,548	1,585	+44	+2.86	183,700	-
[4763]	26/01/05	1,519	1,543	1,510	1,541	+26	+1.72	80,400	-
[4763]	25/12/30	1,532	1,534	1,515	1,515	-19	-1.24	61,300	-
[4763]	25/12/29	1,536	1,537	1,528	1,534	+7	+0.46	36,400	-
[4763]	25/12/26	1,530	1,530	1,523	1,527	+8	+0.53	33,000	-
[4763]	25/12/25	1,515	1,525	1,514	1,519	+5	+0.33	30,400	-
[4763]	25/12/24	1,534	1,534	1,503	1,514	-10	-0.66	39,400	-
[4763]	25/12/23	1,495	1,530	1,491	1,524	+39	+2.63	74,600	-
[4763]	25/12/22	1,469	1,485	1,467	1,485	+24	+1.64	53,500	-
[4763]	25/12/19	1,440	1,468	1,432	1,461	+22	+1.53	98,900	-
[4763]	25/12/18	1,427	1,439	1,424	1,439	+15	+1.05	91,300	-
[4763]	25/12/17	1,419	1,424	1,408	1,424	+13	+0.92	75,000	-
[4763]	25/12/16	1,414	1,414	1,403	1,411	-3	-0.21	50,100	-
[4763]	25/12/15	1,401	1,415	1,398	1,414	+18	+1.29	81,500	-
[4763]	25/12/12	1,396	1,410	1,394	1,396	+12	+0.87	55,700	-
[4763]	25/12/11	1,408	1,408	1,383	1,384	-22	-1.56	96,400	-
[4763]	25/12/10	1,412	1,418	1,404	1,406	-1	-0.07	47,300	-
[4763]	25/12/09	1,438	1,438	1,404	1,407	-31	-2.16	51,100	-
[4763]	25/12/08	1,434	1,438	1,419	1,438	+10	+0.70	36,300	-
[4763]	25/12/05	1,434	1,434	1,417	1,428	-15	-1.04	41,600	-
[4763]	25/12/04	1,444	1,458	1,433	1,443	+13	+0.91	76,300	-
[4763]	25/12/03	1,424	1,446	1,416	1,430	+2	+0.14	71,900	-
[4763]	25/12/02	1,437	1,438	1,419	1,428	-3	-0.21	42,400	-
[4763]	25/12/01	1,455	1,457	1,429	1,431	-21	-1.45	41,800	-
[4763]	25/11/28	1,452	1,458	1,439	1,452	+7	+0.48	65,600	-
[4763]	25/11/27	1,461	1,472	1,435	1,445	-16	-1.10	68,100	-
[4763]	25/11/26	1,435	1,471	1,435	1,461	+26	+1.81	61,500	-
[4763]	25/11/25	1,464	1,464	1,434	1,435	-14	-0.97	37,700	-
[4763]	25/11/21	1,413	1,449	1,413	1,449	+36	+2.55	47,100	-
[4763]	25/11/20	1,402	1,420	1,402	1,413	+20	+1.44	33,500	-
[4763]	25/11/19	1,402	1,404	1,393	1,393	-5	-0.36	40,900	-
[4763]	25/11/18	1,433	1,433	1,398	1,398	-32	-2.24	41,800	-
[4763]	25/11/17	1,427	1,433	1,421	1,430	-1	-0.07	27,400	-
[4763]	25/11/14	1,443	1,443	1,425	1,431	-12	-0.83	42,400	-
[4763]	25/11/13	1,455	1,457	1,438	1,443	-5	-0.35	33,500	-
[4763]	25/11/12	1,440	1,459	1,440	1,448	+1	+0.07	27,600	-
[4763]	25/11/11	1,448	1,448	1,431	1,447	+11	+0.77	24,000	-
[4763]	25/11/10	1,426	1,450	1,426	1,436	+12	+0.84	39,000	-
[4763]	25/11/07	1,416	1,425	1,412	1,424	+11	+0.78	41,300	-
[4763]	25/11/06	1,433	1,433	1,413	1,413	-18	-1.26	45,300	-
[4763]	25/11/05	1,464	1,464	1,415	1,431	-29	-1.99	102,900	-
[4763]	25/11/04	1,466	1,472	1,450	1,460	-6	-0.41	61,100	-
[4763]	25/10/31	1,462	1,477	1,460	1,466	+9	+0.62	79,000	-
[4763]	25/10/30	1,476	1,492	1,457	1,457	-15	-1.02	149,400	-
[4763]	25/10/29	1,522	1,522	1,472	1,472	-35	-2.32	56,800	-
[4763]	25/10/28	1,537	1,540	1,505	1,507	-37	-2.40	43,500	-
[4763]	25/10/27	1,569	1,579	1,544	1,544	-21	-1.34	69,400	-
[4763]	25/10/24	1,567	1,574	1,560	1,565	+8	+0.51	43,600	-
[4763]	25/10/23	1,566	1,575	1,553	1,557	-3	-0.19	58,000	-
[4763]	25/10/22	1,529	1,564	1,523	1,560	+33	+2.16	101,400	-
[4763]	25/10/21	1,500	1,527	1,492	1,527	+28	+1.87	79,000	-
[4763]	25/10/20	1,513	1,519	1,499	1,499	-10	-0.66	53,900	-
[4763]	25/10/17	1,503	1,520	1,492	1,509	+10	+0.67	106,400	-
[4763]	25/10/16	1,471	1,509	1,469	1,499	+28	+1.90	116,900	-
[4763]	25/10/15	1,475	1,490	1,463	1,471	+8	+0.55	47,800	-
[4763]	25/10/14	1,446	1,464	1,424	1,463	+14	+0.97	93,900	-
[4763]	25/10/10	1,440	1,470	1,434	1,449	-18	-1.23	166,500	-
[4763]	25/10/09	1,475	1,487	1,456	1,467	-2	-0.14	112,600	-
[4763]	25/10/08	1,482	1,490	1,462	1,469	-16	-1.08	86,800	-
[4763]	25/10/07	1,484	1,491	1,479	1,485	+1	+0.07	26,300	-
[4763]	25/10/06	1,480	1,488	1,476	1,484	+24	+1.64	39,600	-
[4763]	25/10/03	1,455	1,471	1,453	1,460	+7	+0.48	33,900	-
[4763]	25/10/02	1,466	1,468	1,445	1,453	-10	-0.68	74,700	-
[4763]	25/10/01	1,503	1,503	1,460	1,463	-41	-2.73	117,100	-
[4763]	25/09/30	1,505	1,512	1,502	1,504	-2	-0.13	27,400	-
[4763]	25/09/29	1,522	1,525	1,501	1,506	-13	-0.86	35,900	-
[4763]	25/09/26	1,506	1,519	1,506	1,519	+13	+0.86	23,500	-
[4763]	25/09/25	1,520	1,520	1,500	1,506	-11	-0.73	37,300	-
[4763]	25/09/24	1,519	1,522	1,506	1,517	+3	+0.20	33,700	-
[4763]	25/09/22	1,513	1,523	1,505	1,514	+11	+0.73	32,700	-
[4763]	25/09/19	1,513	1,515	1,491	1,503	+2	+0.13	41,000	-
[4763]	25/09/18	1,507	1,508	1,497	1,501	-3	-0.20	16,900	-
[4763]	25/09/17	1,519	1,519	1,494	1,504	-17	-1.12	19,300	-
[4763]	25/09/16	1,509	1,521	1,505	1,521	+12	+0.80	21,100	-
[4763]	25/09/12	1,528	1,528	1,503	1,509	-16	-1.05	26,200	-
[4763]	25/09/11	1,520	1,525	1,513	1,525	+8	+0.53	19,000	-
[4763]	25/09/10	1,514	1,518	1,505	1,517	+12	+0.80	10,000	-
[4763]	25/09/09	1,500	1,525	1,500	1,505	+5	+0.33	49,000	-
[4763]	25/09/08	1,494	1,506	1,494	1,500	+7	+0.47	21,500	-
[4763]	25/09/05	1,498	1,500	1,486	1,493	0	0.00	20,400	-