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
[6463]	26/10/29	1,531	1,535	1,503	1,529	0	0	194,900	96,854,335,488
[6463]	26/10/28	1,545	1,554	1,529	1,529	-11	-0.714286	100,200	96,854,335,488
[6463]	26/10/27	1,535	1,552	1,527	1,540	+12	+0.78534	107,200	97,933,819,904
[6463]	26/10/26	1,540	1,545	1,521	1,528	0	0	134,800	97,170,702,336
[6463]	26/10/23	1,499	1,528	1,482	1,528	+21	+1.393497	155,500	97,170,702,336
[6463]	26/10/22	1,515	1,522	1,504	1,507	-7	-0.462351	103,400	95,835,242,496
[6463]	26/10/21	1,513	1,520	1,492	1,514	+12	+0.798935	118,800	96,280,395,776
[6463]	26/10/20	1,526	1,534	1,498	1,502	-24	-1.572739	89,500	95,517,278,208
[6463]	26/10/19	1,529	1,530	1,507	1,526	-5	-0.326584	90,600	97,043,513,344
[6463]	26/10/16	1,520	1,532	1,517	1,531	+31	+2.066667	85,700	97,361,485,824
[6463]	26/10/15	1,515	1,519	1,492	1,500	-26	-1.703801	103,000	95,390,089,216
[6463]	26/10/14	1,528	1,534	1,524	1,526	-2	-0.13089	75,800	97,043,513,344
[6463]	26/10/13	1,497	1,534	1,496	1,528	+34	+2.27577	100,000	97,170,702,336
[6463]	26/10/09	1,485	1,502	1,480	1,494	+9	+0.606061	89,300	95,008,530,432
[6463]	26/10/08	1,500	1,500	1,480	1,485	-21	-1.394422	100,400	94,436,188,160
[6463]	26/10/07	1,511	1,521	1,505	1,506	-11	-0.725115	79,300	95,771,648,000
[6463]	26/10/06	1,507	1,525	1,505	1,517	+14	+0.93147	77,500	96,471,179,264
[6463]	26/10/05	1,504	1,510	1,493	1,503	+9	+0.60241	111,100	95,580,864,512
[6463]	26/10/02	1,512	1,516	1,490	1,494	-32	-2.096986	122,300	95,008,530,432
[6463]	26/10/01	1,526	1,531	1,515	1,526	-10	-0.651042	105,900	97,043,513,344
[6463]	26/09/30	1,526	1,542	1,515	1,536	+16	+1.052632	101,500	97,679,450,112
[6463]	26/09/29	1,561	1,561	1,515	1,520	-69	-4.342354	162,300	96,661,954,560
[6463]	26/09/28	1,602	1,615	1,589	1,589	-6	-0.376176	173,800	101,049,901,056
[6463]	26/09/25	1,591	1,598	1,576	1,595	+23	+1.463104	113,100	101,431,459,840
[6463]	26/09/24	1,587	1,588	1,572	1,572	-11	-0.694883	311,500	99,968,811,008
[6463]	26/09/18	1,571	1,591	1,569	1,583	+12	+0.763845	167,900	100,668,342,272
[6463]	26/09/17	1,567	1,579	1,563	1,571	+18	+1.159047	94,700	99,905,216,512
[6463]	26/09/16	1,533	1,557	1,533	1,553	+20	+1.304631	102,300	98,760,540,160
[6463]	26/09/15	1,517	1,539	1,517	1,533	+7	+0.458716	72,400	97,979,809,792
[6463]	26/09/14	1,514	1,527	1,501	1,526	+2	+0.131234	94,900	97,532,411,904
[6463]	26/09/11	1,492	1,538	1,482	1,524	+6	+0.395257	195,500	97,404,583,936
[6463]	26/09/10	1,516	1,524	1,504	1,518	-7	-0.459016	82,600	97,021,100,032
[6463]	26/09/09	1,516	1,533	1,512	1,525	+4	+0.262985	135,000	97,468,497,920
[6463]	26/09/08	1,618	1,618	1,518	1,521	-98	-6.053119	147,200	97,212,841,984
[6463]	26/09/07	1,615	1,627	1,612	1,619	+7	+0.434243	96,600	103,476,387,840
[6463]	26/09/04	1,628	1,628	1,604	1,612	-21	-1.285977	235,100	103,028,989,952
[6463]	26/09/03	1,638	1,653	1,627	1,633	+9	+0.554187	154,800	104,371,183,616
[6463]	26/09/02	1,625	1,644	1,616	1,624	-19	-1.156421	162,400	103,795,957,760
[6463]	26/09/01	1,609	1,644	1,609	1,643	+26	+1.607916	110,700	105,010,323,456
[6463]	26/08/31	1,597	1,625	1,595	1,617	+20	+1.252348	173,300	103,348,559,872
[6463]	26/08/28	1,594	1,611	1,591	1,597	+8	+0.503461	157,800	102,070,288,384
[6463]	26/08/27	1,560	1,595	1,560	1,589	+29	+1.858974	129,400	101,558,976,512
[6463]	26/08/26	1,555	1,573	1,555	1,560	+8	+0.515464	86,800	99,705,479,168
[6463]	26/08/25	1,561	1,570	1,543	1,552	-9	-0.576553	94,300	99,194,167,296
[6463]	26/08/24	1,572	1,572	1,558	1,561	+1	+0.064103	88,200	99,769,393,152
[6463]	26/08/21	1,545	1,566	1,545	1,560	+4	+0.257069	91,500	99,705,479,168
[6463]	26/08/20	1,535	1,560	1,530	1,556	+33	+2.166776	108,500	99,449,823,232
[6463]	26/08/19	1,545	1,545	1,502	1,523	-34	-2.183687	129,200	97,724,497,920
[6463]	26/08/18	1,553	1,562	1,548	1,557	+4	+0.257566	74,800	99,906,142,208
[6463]	26/08/17	1,553	1,572	1,552	1,553	0	0	89,400	99,649,478,656
[6463]	26/08/14	1,511	1,555	1,511	1,553	+46	+3.052422	114,500	99,649,478,656
[6463]	26/08/13	1,519	1,524	1,494	1,507	-6	-0.396563	108,900	96,697,851,904
[6463]	26/08/12	1,519	1,525	1,493	1,513	+12	+0.799467	130,300	97,082,843,136
[6463]	26/08/10	1,499	1,503	1,456	1,501	+21	+1.418919	232,100	96,312,852,480
[6463]	26/08/07	1,530	1,550	1,455	1,480	-73	-4.70058	195,000	94,965,374,976
[6463]	26/08/06	1,528	1,562	1,528	1,553	+28	+1.836066	121,100	99,649,478,656
[6463]	26/08/05	1,496	1,525	1,494	1,525	+32	+2.143336	107,900	97,852,833,792
[6463]	26/08/04	1,502	1,513	1,479	1,493	-16	-1.060305	209,100	95,799,525,376
[6463]	26/08/03	1,490	1,521	1,455	1,509	+13	+0.868984	244,200	96,826,179,584
[6463]	26/07/31	1,500	1,511	1,466	1,496	-6	-0.399467	183,200	95,992,020,992
[6463]	26/07/30	1,468	1,517	1,450	1,502	+31	+2.10741	196,900	96,377,020,416
[6463]	26/07/29	1,456	1,477	1,449	1,471	+29	+2.011096	172,500	94,387,879,936
[6463]	26/07/28	1,458	1,459	1,431	1,442	-9	-0.620262	154,600	92,527,075,328
[6463]	26/07/27	1,430	1,456	1,423	1,451	+38	+2.689314	142,000	93,104,562,176
[6463]	26/07/24	1,410	1,414	1,398	1,413	-20	-1.395673	120,600	90,666,262,528
[6463]	26/07/23	1,440	1,446	1,424	1,433	-7	-0.486111	104,600	91,949,580,288
[6463]	26/07/22	1,440	1,456	1,432	1,440	+13	+0.911002	167,300	92,398,739,456
[6463]	26/07/21	1,405	1,433	1,402	1,427	+27	+1.928571	197,400	91,564,589,056
[6463]	26/07/17	1,425	1,426	1,384	1,400	-27	-1.892081	175,600	-
[6463]	26/07/16	1,424	1,438	1,417	1,427	+4	+0.281096	159,800	-
[6463]	26/07/15	1,400	1,431	1,400	1,423	+27	+1.934097	131,200	-
[6463]	26/07/14	1,398	1,406	1,392	1,396	+6	+0.431655	97,500	-
[6463]	26/07/13	1,414	1,423	1,387	1,390	-15	-1.067616	116,400	-
[6463]	26/07/10	1,407	1,413	1,391	1,405	+25	+1.811594	148,400	-
[6463]	26/07/09	1,386	1,396	1,373	1,380	+3	+0.217865	102,400	-
[6463]	26/07/08	1,408	1,413	1,375	1,377	-31	-2.201705	111,600	-
[6463]	26/07/07	1,418	1,445	1,406	1,408	-10	-0.705219	108,400	-
[6463]	26/07/06	1,428	1,444	1,417	1,418	+1	+0.070572	107,500	-
[6463]	26/07/03	1,425	1,429	1,409	1,417	-8	-0.561404	90,100	-
[6463]	26/07/02	1,418	1,445	1,417	1,425	+17	+1.207386	126,200	-
[6463]	26/07/01	1,411	1,418	1,400	1,408	+14	+1.004304	113,900	-
[6463]	26/06/30	1,406	1,410	1,383	1,394	-13	-0.923952	177,800	-
[6463]	26/06/29	1,408	1,411	1,388	1,407	+5	+0.356633	124,400	-
[6463]	26/06/26	1,419	1,419	1,398	1,402	-8	-0.567376	96,800	-
[6463]	26/06/25	1,434	1,434	1,404	1,410	-10	-0.704225	110,800	-
[6463]	26/06/24	1,391	1,427	1,383	1,420	+18	+1.28388	177,700	-
[6463]	26/06/23	1,428	1,431	1,402	1,402	-8	-0.567376	204,300	-
[6463]	26/06/22	1,430	1,436	1,408	1,410	-14	-0.983146	120,700	-
[6463]	26/06/19	1,465	1,468	1,414	1,424	-30	-2.063274	140,000	-
[6463]	26/06/18	1,444	1,462	1,436	1,454	+19	+1.324042	107,100	-
[6463]	26/06/17	1,431	1,449	1,429	1,435	+4	+0.279525	85,100	-
[6463]	26/06/16	1,427	1,445	1,412	1,431	-3	-0.209205	124,500	-
[6463]	26/06/15	1,438	1,453	1,432	1,434	+22	+1.558074	120,600	-
[6463]	26/06/12	1,420	1,444	1,410	1,412	+2	+0.141844	165,900	-
[6463]	26/06/11	1,417	1,433	1,390	1,410	-10	-0.704225	149,500	-
[6463]	26/06/10	1,420	1,456	1,409	1,420	-2	-0.140647	154,400	-
[6463]	26/06/09	1,428	1,445	1,411	1,422	+12	+0.851064	296,900	-
[6463]	26/06/08	1,397	1,427	1,388	1,410	-34	-2.354571	196,500	-
[6463]	26/06/05	1,400	1,444	1,392	1,444	+51	+3.661163	184,200	-
[6463]	26/06/04	1,403	1,413	1,383	1,393	-29	-2.039381	133,600	-
[6463]	26/06/03	1,390	1,429	1,383	1,422	+36	+2.597403	229,600	-
[6463]	26/06/02	1,358	1,398	1,353	1,386	+9	+0.653595	215,300	-
[6463]	26/06/01	1,383	1,392	1,373	1,377	-22	-1.572552	221,000	-
[6463]	26/05/29	1,394	1,423	1,394	1,399	+10	+0.719942	144,700	-
[6463]	26/05/28	1,349	1,425	1,345	1,389	+21	+1.535088	241,700	-
[6463]	26/05/27	1,321	1,402	1,321	1,368	+58	+4.427481	388,700	-
[6463]	26/05/26	1,290	1,310	1,269	1,310	+20	+1.550388	149,800	-
[6463]	26/05/25	1,306	1,337	1,290	1,290	-5	-0.3861	159,100	-
[6463]	26/05/22	1,282	1,297	1,269	1,295	+20	+1.568627	96,600	-
[6463]	26/05/21	1,279	1,287	1,269	1,275	+26	+2.081665	90,700	-
[6463]	26/05/20	1,281	1,284	1,240	1,249	-50	-3.849115	128,300	-
[6463]	26/05/19	1,302	1,319	1,292	1,299	+6	+0.464037	153,900	-
[6463]	26/05/18	1,349	1,357	1,267	1,293	-26	-1.97119	214,900	-
[6463]	26/05/15	1,293	1,351	1,244	1,319	+31	+2.406832	195,000	-
[6463]	26/05/14	1,290	1,299	1,280	1,288	+1	+0.0777	75,300	-
[6463]	26/05/13	1,247	1,293	1,247	1,287	+37	+2.96	127,400	-
[6463]	26/05/12	1,258	1,272	1,243	1,250	0	0	115,000	-
[6463]	26/05/11	1,242	1,259	1,241	1,250	+2	+0.160256	101,500	-
[6463]	26/05/08	1,240	1,252	1,234	1,248	+7	+0.564061	135,200	-
[6463]	26/05/07	1,238	1,253	1,231	1,241	+15	+1.223491	115,400	-
[6463]	26/05/01	1,221	1,229	1,207	1,226	0	0	67,800	-
[6463]	26/04/30	1,223	1,234	1,217	1,226	-17	-1.367659	91,700	-
[6463]	26/04/28	1,230	1,243	1,221	1,243	+20	+1.635323	152,900	-
[6463]	26/04/27	1,217	1,234	1,214	1,223	-9	-0.730519	81,500	-
[6463]	26/04/24	1,248	1,255	1,225	1,232	-9	-0.725222	67,700	-
[6463]	26/04/23	1,255	1,256	1,230	1,241	-23	-1.81962	81,200	-
[6463]	26/04/22	1,263	1,280	1,260	1,264	-13	-1.018011	123,300	-
[6463]	26/04/21	1,274	1,278	1,265	1,277	+3	+0.235479	101,200	-
[6463]	26/04/20	1,297	1,298	1,271	1,274	+1	+0.078555	92,800	-
[6463]	26/04/17	1,281	1,287	1,273	1,273	-8	-0.624512	67,200	-
[6463]	26/04/16	1,287	1,300	1,281	1,281	-5	-0.388802	88,500	-
[6463]	26/04/15	1,303	1,311	1,285	1,286	-5	-0.387297	88,400	-
[6463]	26/04/14	1,287	1,296	1,280	1,291	+6	+0.466926	60,900	-
[6463]	26/04/13	1,296	1,305	1,282	1,285	-11	-0.848765	59,600	-
[6463]	26/04/10	1,304	1,317	1,293	1,296	-10	-0.765697	80,700	-
[6463]	26/04/09	1,325	1,325	1,306	1,306	-7	-0.53313	87,000	-
[6463]	26/04/08	1,325	1,325	1,302	1,313	+27	+2.099533	121,200	-
[6463]	26/04/07	1,290	1,304	1,280	1,286	-4	-0.310078	86,200	-
[6463]	26/04/06	1,288	1,299	1,284	1,290	+9	+0.702576	72,600	-
[6463]	26/04/03	1,280	1,291	1,274	1,281	+7	+0.549451	64,700	-
[6463]	26/04/02	1,278	1,295	1,266	1,274	+1	+0.078555	100,200	-
[6463]	26/04/01	1,267	1,275	1,253	1,273	+44	+3.580146	133,800	-
[6463]	26/03/31	1,244	1,257	1,229	1,229	-14	-1.126307	203,200	-
[6463]	26/03/30	1,179	1,244	1,172	1,243	-16	-1.27085	479,700	-
[6463]	26/03/27	1,215	1,287	1,212	1,259	+38	+3.112203	685,300	-
[6463]	26/03/26	1,218	1,224	1,205	1,221	+3	+0.246305	243,800	-
[6463]	26/03/25	1,229	1,229	1,214	1,218	+17	+1.415487	202,300	-
[6463]	26/03/24	1,197	1,204	1,189	1,201	+34	+2.913453	213,700	-
[6463]	26/03/23	1,173	1,183	1,143	1,167	-34	-2.830974	375,500	-
[6463]	26/03/19	1,215	1,221	1,201	1,201	-40	-3.223207	191,200	-
[6463]	26/03/18	1,228	1,241	1,221	1,241	+31	+2.561983	136,000	-
[6463]	26/03/17	1,220	1,221	1,206	1,210	+7	+0.581879	95,700	-
[6463]	26/03/16	1,207	1,223	1,198	1,203	-8	-0.660611	190,800	-
[6463]	26/03/13	1,220	1,229	1,207	1,211	-30	-2.417405	172,600	-
[6463]	26/03/12	1,250	1,254	1,233	1,241	-25	-1.974724	155,500	-
[6463]	26/03/11	1,272	1,284	1,265	1,266	+12	+0.956938	99,700	-
[6463]	26/03/10	1,262	1,267	1,239	1,254	+19	+1.538462	174,000	-
[6463]	26/03/09	1,220	1,243	1,204	1,235	-50	-3.891051	198,100	-
[6463]	26/03/06	1,273	1,288	1,264	1,285	-9	-0.695518	112,800	-
[6463]	26/03/05	1,309	1,316	1,281	1,294	+31	+2.454473	147,800	-
[6463]	26/03/04	1,304	1,314	1,247	1,263	-84	-6.23608	223,500	-
[6463]	26/03/03	1,388	1,400	1,343	1,347	-53	-3.785714	220,900	-
[6463]	26/03/02	1,381	1,409	1,374	1,400	-10	-0.70922	218,100	-
[6463]	26/02/27	1,405	1,413	1,397	1,410	+11	+0.786276	135,900	-
[6463]	26/02/26	1,390	1,399	1,383	1,399	+13	+0.937951	115,400	-
[6463]	26/02/25	1,399	1,399	1,380	1,386	-4	-0.28777	127,400	-
[6463]	26/02/24	1,378	1,407	1,372	1,390	+16	+1.164483	141,800	-
[6463]	26/02/20	1,374	1,395	1,366	1,374	-19	-1.363963	423,900	-
[6463]	26/02/19	1,380	1,398	1,370	1,393	+15	+1.088534	121,500	-
[6463]	26/02/18	1,365	1,378	1,359	1,378	+15	+1.100514	115,900	-
[6463]	26/02/17	1,367	1,384	1,348	1,363	+4	+0.294334	157,100	-
[6463]	26/02/16	1,380	1,380	1,336	1,359	-21	-1.521739	227,000	-
[6463]	26/02/13	1,435	1,435	1,350	1,380	-42	-2.953586	181,200	-
[6463]	26/02/12	1,434	1,435	1,422	1,422	-9	-0.628931	161,400	-
[6463]	26/02/10	1,419	1,433	1,414	1,431	+20	+1.417434	218,900	-
[6463]	26/02/09	1,420	1,421	1,402	1,411	+21	+1.510791	122,100	-
[6463]	26/02/06	1,376	1,394	1,370	1,390	+13	+0.944081	172,000	-
[6463]	26/02/05	1,400	1,400	1,373	1,377	0	0	127,400	-
[6463]	26/02/04	1,371	1,388	1,366	1,377	+14	+1.027146	165,300	-
[6463]	26/02/03	1,362	1,363	1,346	1,363	+26	+1.944652	123,200	-
[6463]	26/02/02	1,351	1,361	1,335	1,337	-4	-0.298285	119,200	-
[6463]	26/01/30	1,325	1,341	1,321	1,341	+16	+1.207547	148,100	-
[6463]	26/01/29	1,321	1,332	1,308	1,325	-7	-0.525526	129,800	-
[6463]	26/01/28	1,348	1,353	1,328	1,332	-22	-1.624815	109,500	-
[6463]	26/01/27	1,348	1,358	1,342	1,354	-7	-0.514328	93,800	-
[6463]	26/01/26	1,356	1,369	1,350	1,361	-25	-1.803752	118,700	-
[6463]	26/01/23	1,400	1,403	1,381	1,386	-3	-0.215983	92,600	-
[6463]	26/01/22	1,375	1,391	1,367	1,389	+28	+2.057311	85,100	-
[6463]	26/01/21	1,352	1,368	1,344	1,361	-14	-1.018182	123,300	-
[6463]	26/01/20	1,386	1,386	1,372	1,375	-11	-0.793651	67,100	-
[6463]	26/01/19	1,397	1,397	1,369	1,386	-16	-1.141227	69,700	-
[6463]	26/01/16	1,375	1,402	1,374	1,402	+18	+1.300578	68,900	-
[6463]	26/01/15	1,370	1,389	1,366	1,384	+14	+1.021898	94,300	-
[6463]	26/01/14	1,353	1,372	1,353	1,370	+18	+1.331361	122,100	-
[6463]	26/01/13	1,367	1,374	1,350	1,352	+4	+0.296736	118,700	-
[6463]	26/01/09	1,348	1,356	1,340	1,348	+11	+0.822737	89,400	-
[6463]	26/01/08	1,340	1,351	1,336	1,337	-10	-0.74239	92,000	-
[6463]	26/01/07	1,315	1,356	1,315	1,347	+14	+1.050263	157,800	-
[6463]	26/01/06	1,321	1,341	1,321	1,333	+18	+1.368821	154,100	-
[6463]	26/01/05	1,300	1,326	1,300	1,315	+24	+1.859024	119,900	-
[6463]	25/12/30	1,300	1,300	1,288	1,291	-6	-0.462606	68,300	-
[6463]	25/12/29	1,296	1,302	1,291	1,297	+4	+0.309358	74,700	-
[6463]	25/12/26	1,300	1,301	1,283	1,293	-2	-0.15444	62,400	-
[6463]	25/12/25	1,303	1,303	1,290	1,295	+5	+0.387597	81,200	-
[6463]	25/12/24	1,300	1,300	1,282	1,290	-10	-0.769231	67,700	-
[6463]	25/12/23	1,305	1,313	1,293	1,300	-5	-0.383142	105,100	-
[6463]	25/12/22	1,301	1,308	1,298	1,305	+4	+0.307456	120,300	-
[6463]	25/12/19	1,280	1,302	1,280	1,301	+15	+1.166407	143,100	-
[6463]	25/12/18	1,287	1,294	1,277	1,286	0	0	119,900	-
[6463]	25/12/17	1,292	1,299	1,284	1,286	-5	-0.387297	149,400	-
[6463]	25/12/16	1,315	1,315	1,287	1,291	-22	-1.675552	110,200	-
[6463]	25/12/15	1,294	1,315	1,290	1,313	+19	+1.468315	111,700	-
[6463]	25/12/12	1,280	1,294	1,279	1,294	+32	+2.535658	98,700	-
[6463]	25/12/11	1,292	1,292	1,262	1,262	-23	-1.789883	62,400	-
[6463]	25/12/10	1,280	1,293	1,274	1,285	+16	+1.260835	106,900	-
[6463]	25/12/09	1,286	1,289	1,265	1,269	-17	-1.321928	158,400	-
[6463]	25/12/08	1,289	1,296	1,280	1,286	+3	+0.233827	133,400	-
[6463]	25/12/05	1,290	1,294	1,276	1,283	-18	-1.383551	160,800	-
[6463]	25/12/04	1,281	1,302	1,281	1,301	+21	+1.640625	119,200	-
[6463]	25/12/03	1,277	1,288	1,275	1,280	+3	+0.234926	179,600	-
[6463]	25/12/02	1,291	1,295	1,266	1,277	-10	-0.777001	149,300	-
[6463]	25/12/01	1,287	1,295	1,276	1,287	+1	+0.07776	254,800	-
[6463]	25/11/28	1,274	1,291	1,274	1,286	+13	+1.02121	125,600	-
[6463]	25/11/27	1,270	1,284	1,270	1,273	+6	+0.47356	94,700	-
[6463]	25/11/26	1,250	1,267	1,250	1,267	+23	+1.848875	171,200	-
[6463]	25/11/25	1,237	1,248	1,235	1,244	+12	+0.974026	204,500	-
[6463]	25/11/21	1,208	1,234	1,207	1,232	+15	+1.232539	151,200	-
[6463]	25/11/20	1,234	1,234	1,211	1,217	+10	+0.8285	131,000	-
[6463]	25/11/19	1,215	1,225	1,206	1,207	-11	-0.90312	71,400	-
[6463]	25/11/18	1,230	1,236	1,209	1,218	-15	-1.216545	118,000	-
[6463]	25/11/17	1,239	1,248	1,231	1,233	-7	-0.564516	124,200	-
[6463]	25/11/14	1,240	1,251	1,219	1,240	+5	+0.404858	157,900	-
[6463]	25/11/13	1,244	1,250	1,217	1,235	-7	-0.563607	73,300	-
[6463]	25/11/12	1,222	1,244	1,222	1,242	+22	+1.803279	100,400	-
[6463]	25/11/11	1,223	1,231	1,213	1,220	-3	-0.245298	117,800	-
[6463]	25/11/10	1,219	1,223	1,212	1,223	+15	+1.241722	102,500	-
[6463]	25/11/07	1,210	1,215	1,198	1,208	-3	-0.247729	73,400	-
[6463]	25/11/06	1,202	1,223	1,200	1,211	+10	+0.832639	121,400	-
[6463]	25/11/05	1,213	1,221	1,180	1,201	-17	-1.395731	159,200	-
[6463]	25/11/04	1,207	1,232	1,206	1,218	+4	+0.329489	125,300	-
[6463]	25/10/31	1,227	1,232	1,208	1,214	-13	-1.059495	157,000	-
[6463]	25/10/30	1,210	1,231	1,208	1,227	+17	+1.404959	450,800	-
[6463]	25/10/29	1,226	1,229	1,210	1,210	-16	-1.305057	117,900	-
[6463]	25/10/28	1,255	1,256	1,224	1,226	-36	-2.852615	129,100	-
[6463]	25/10/27	1,260	1,275	1,255	1,262	+13	+1.040833	140,100	-
[6463]	25/10/24	1,250	1,260	1,242	1,249	+10	+0.807103	102,300	-
[6463]	25/10/23	1,228	1,239	1,219	1,239	+11	+0.895765	120,800	-
[6463]	25/10/22	1,213	1,234	1,208	1,228	+16	+1.320132	77,800	-
[6463]	25/10/21	1,210	1,216	1,203	1,212	+6	+0.497512	136,800	-
[6463]	25/10/20	1,208	1,210	1,195	1,206	+20	+1.686341	89,500	-
[6463]	25/10/17	1,197	1,202	1,182	1,186	-10	-0.83612	127,700	-
[6463]	25/10/16	1,200	1,208	1,188	1,196	+10	+0.84317	115,000	-
[6463]	25/10/15	1,183	1,188	1,173	1,186	+20	+1.715266	163,600	-
[6463]	25/10/14	1,162	1,181	1,156	1,166	-23	-1.934399	147,000	-
[6463]	25/10/10	1,192	1,201	1,182	1,189	-26	-2.139918	139,500	-
[6463]	25/10/09	1,208	1,216	1,198	1,215	+7	+0.57947	97,300	-
[6463]	25/10/08	1,217	1,225	1,201	1,208	-13	-1.064701	133,500	-
[6463]	25/10/07	1,215	1,231	1,214	1,221	+6	+0.493827	119,300	-
[6463]	25/10/06	1,232	1,236	1,212	1,215	+13	+1.081531	173,800	-
[6463]	25/10/03	1,177	1,203	1,175	1,202	+28	+2.385009	127,300	-
[6463]	25/10/02	1,178	1,189	1,160	1,174	-4	-0.339559	155,200	-
[6463]	25/10/01	1,205	1,210	1,163	1,178	-39	-3.204601	210,800	-
[6463]	25/09/30	1,205	1,224	1,200	1,217	+2	+0.164609	172,500	-
[6463]	25/09/29	1,196	1,232	1,187	1,215	-16	-1.299756	168,900	-
[6463]	25/09/26	1,215	1,232	1,214	1,231	+16	+1.316872	163,000	-
[6463]	25/09/25	1,213	1,219	1,207	1,215	+8	+0.6628	130,000	-
[6463]	25/09/24	1,215	1,217	1,207	1,207	-8	-0.658436	133,200	-
[6463]	25/09/22	1,215	1,224	1,212	1,215	-10	-0.816327	136,600	-
[6463]	25/09/19	1,225	1,233	1,208	1,225	+3	+0.245499	297,800	-
[6463]	25/09/18	1,223	1,229	1,214	1,222	0	0	139,400	-
[6463]	25/09/17	1,228	1,234	1,219	1,222	-6	-0.488599	174,400	-
[6463]	25/09/16	1,216	1,233	1,212	1,228	+12	+0.986842	150,000	-
[6463]	25/09/12	1,227	1,232	1,213	1,216	-12	-0.977199	139,400	-
[6463]	25/09/11	1,220	1,230	1,216	1,228	+14	+1.153213	196,600	-
[6463]	25/09/10	1,222	1,226	1,210	1,214	-8	-0.654664	136,400	-
[6463]	25/09/09	1,226	1,234	1,216	1,222	+3	+0.246103	159,800	-
[6463]	25/09/08	1,224	1,229	1,210	1,219	-2	-0.1638	129,600	-
[6463]	25/09/05	1,209	1,221	1,203	1,221	+24	+2.005013	172,800	-