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
[6472]	26/10/29	369	372	358	369	-0.7	-0.19	9,749,200	219,551,170,560
[6472]	26/10/28	367	371	365	370	+8.9	+2.46	2,870,100	220,502,376,448
[6472]	26/10/27	365	366	360	362	+3.4	+0.95	2,734,300	215,449,075,712
[6472]	26/10/26	354	361	353	359	+5.7	+1.61	2,428,100	213,843,918,848
[6472]	26/10/23	351	356	342	354	-4.8	-1.34	3,963,200	210,574,147,584
[6472]	26/10/22	365	366	358	359	-4.0	-1.10	3,347,800	213,427,765,248
[6472]	26/10/21	370	371	362	363	-0.2	-0.05	2,727,900	216,281,382,912
[6472]	26/10/20	369	372	362	364	-5.8	-1.57	2,564,500	216,519,196,672
[6472]	26/10/19	370	372	364	370	-0.3	-0.08	2,718,900	220,383,494,144
[6472]	26/10/16	369	371	364	371	+9.0	+2.49	2,758,300	220,561,833,984
[6472]	26/10/15	371	373	360	362	-15.3	-4.05	3,758,100	215,627,448,320
[6472]	26/10/14	387	388	378	378	-2.1	-0.55	3,155,700	225,258,438,656
[6472]	26/10/13	375	384	372	381	+8.4	+2.25	2,592,400	226,744,696,832
[6472]	26/10/09	369	376	367	373	-1.3	-0.35	3,394,600	222,167,007,232
[6472]	26/10/08	385	389	375	375	-14.0	-3.60	2,899,400	222,939,856,896
[6472]	26/10/07	395	397	388	389	+1.8	+0.46	2,205,100	231,738,556,416
[6472]	26/10/06	388	390	380	388	+2.8	+0.73	2,598,700	231,144,046,592
[6472]	26/10/05	382	386	378	386	+10.0	+2.66	2,868,900	229,479,432,192
[6472]	26/10/02	379	385	375	376	-5.4	-1.41	2,076,800	223,891,079,168
[6472]	26/10/01	380	383	374	382	+0.6	+0.16	2,607,000	227,458,121,728
[6472]	26/09/30	377	384	376	382	+8.3	+2.22	2,861,000	227,279,749,120
[6472]	26/09/29	376	379	371	374	-11.8	-3.06	3,481,800	222,464,262,144
[6472]	26/09/28	391	391	386	386	-4.6	-1.18	2,661,600	229,717,229,568
[6472]	26/09/25	390	391	387	391	+4.3	+1.11	2,416,600	232,630,304,768
[6472]	26/09/24	389	389	384	387	+3.0	+0.78	2,476,200	230,073,942,016
[6472]	26/09/18	387	389	382	384	+2.8	+0.73	6,451,800	228,766,023,680
[6472]	26/09/17	383	385	380	382	+2.9	+0.76	1,999,700	227,636,461,568
[6472]	26/09/16	378	380	377	380	+7.5	+2.01	2,450,700	226,209,644,544
[6472]	26/09/15	371	377	368	373	+1.7	+0.46	1,872,700	222,167,007,232
[6472]	26/09/14	370	375	367	372	+2.0	+0.54	2,158,900	221,156,343,808
[6472]	26/09/11	358	373	358	370	+0.1	+0.03	3,678,000	220,026,781,696
[6472]	26/09/10	369	372	365	370	+0.3	+0.08	4,049,100	220,145,680,384
[6472]	26/09/09	369	374	367	370	+0.9	+0.24	3,577,200	220,502,376,448
[6472]	26/09/08	396	398	370	370	-28.0	-7.04	4,372,200	219,967,340,544
[6472]	26/09/07	391	400	389	398	+12.6	+3.26	3,215,200	236,970,213,376
[6472]	26/09/04	382	386	377	386	+6.4	+1.68	2,200,100	229,717,229,568
[6472]	26/09/03	373	384	372	380	+7.6	+2.04	3,079,700	226,269,102,080
[6472]	26/09/02	375	378	371	373	-10.6	-2.76	2,985,600	221,988,651,008
[6472]	26/09/01	371	384	370	384	+10.8	+2.89	2,903,000	228,766,023,680
[6472]	26/08/31	369	375	364	374	+2.8	+0.75	3,247,600	222,820,958,208
[6472]	26/08/28	372	376	371	372	-0.8	-0.21	2,007,400	221,275,258,880
[6472]	26/08/27	376	378	371	373	+1.6	+0.43	2,289,900	222,107,566,080
[6472]	26/08/26	376	376	370	372	+0.6	+0.16	2,144,200	221,513,056,256
[6472]	26/08/25	376	376	370	372	-1.1	-0.29	2,029,700	221,691,396,096
[6472]	26/08/24	374	378	373	374	+0.6	+0.16	1,835,600	222,702,059,520
[6472]	26/08/21	368	374	368	374	+3.0	+0.81	1,926,500	222,345,363,456
[6472]	26/08/20	373	375	369	371	+2.9	+0.79	2,695,900	221,096,886,272
[6472]	26/08/19	385	386	369	369	-21.8	-5.58	4,980,400	219,491,729,408
[6472]	26/08/18	400	410	389	391	+5.4	+1.40	4,231,900	232,689,762,304
[6472]	26/08/17	392	392	386	386	-3.8	-0.97	2,696,900	229,598,347,264
[6472]	26/08/14	390	393	387	390	+1.4	+0.36	2,973,600	232,095,252,480
[6472]	26/08/13	388	391	385	389	+1.9	+0.49	2,770,400	231,797,997,568
[6472]	26/08/12	386	389	384	388	+4.2	+1.09	2,812,300	230,787,350,528
[6472]	26/08/10	392	395	380	384	-7.2	-1.84	3,198,300	228,766,023,680
[6472]	26/08/07	389	396	387	392	+2.1	+0.54	2,698,700	233,105,932,288
[6472]	26/08/06	383	398	383	390	+3.0	+0.78	3,545,700	231,857,455,104
[6472]	26/08/05	384	390	366	387	-12.4	-3.10	10,046,300	230,430,654,464
[6472]	26/08/04	392	403	391	400	+11.3	+2.90	4,313,100	237,980,860,416
[6472]	26/08/03	384	394	378	389	-1.6	-0.41	5,041,000	231,500,759,040
[6472]	26/07/31	380	391	372	391	+19.0	+5.11	6,450,100	232,451,964,928
[6472]	26/07/30	358	375	356	372	+8.9	+2.45	4,894,800	221,691,396,096
[6472]	26/07/29	371	371	354	364	-2.7	-0.74	5,096,600	216,578,637,824
[6472]	26/07/28	373	376	364	367	-12.7	-3.34	3,353,800	218,362,150,912
[6472]	26/07/27	377	381	371	380	+8.7	+2.34	2,456,700	226,328,559,616
[6472]	26/07/24	380	381	371	372	-8.1	-2.13	3,356,500	221,691,396,096
[6472]	26/07/23	383	384	378	381	-4.0	-1.04	2,986,300	226,506,899,456
[6472]	26/07/22	388	391	382	385	+1.0	+0.26	2,823,600	228,884,922,368
[6472]	26/07/21	375	384	371	384	+17.1	+4.66	3,967,200	228,528,226,304
[6472]	26/07/17	385.0	386.6	361.9	367.3	-22.7	-5.82	5,266,100	-
[6472]	26/07/16	386.0	393.8	385.0	390.0	+3.7	+0.96	2,915,000	-
[6472]	26/07/15	380.7	386.5	375.6	386.3	+10.0	+2.66	3,454,000	-
[6472]	26/07/14	378.0	380.0	371.9	376.3	-0.8	-0.21	2,874,200	-
[6472]	26/07/13	392.4	393.5	377.1	377.1	-13.0	-3.33	2,698,100	-
[6472]	26/07/10	391.1	392.0	385.2	390.1	+0.7	+0.18	2,985,400	-
[6472]	26/07/09	393.9	395.7	385.1	389.4	-5.6	-1.42	3,003,000	-
[6472]	26/07/08	403.0	405.9	393.1	395.0	-8.8	-2.18	3,459,500	-
[6472]	26/07/07	415.0	415.0	401.2	403.8	-10.5	-2.53	3,718,600	-
[6472]	26/07/06	408.0	421.9	406.9	414.3	+5.5	+1.35	2,850,600	-
[6472]	26/07/03	399.7	408.8	397.7	408.8	+7.3	+1.82	3,745,500	-
[6472]	26/07/02	400.0	408.4	391.1	401.5	-3.5	-0.86	3,857,100	-
[6472]	26/07/01	403.0	408.2	399.6	405.0	+7.4	+1.86	3,010,400	-
[6472]	26/06/30	409.9	413.0	391.6	397.6	-4.3	-1.07	4,201,500	-
[6472]	26/06/29	407.0	409.9	394.5	401.9	-2.6	-0.64	11,863,900	-
[6472]	26/06/26	421.9	421.9	396.1	404.5	-16.5	-3.92	3,523,000	-
[6472]	26/06/25	435.0	436.6	417.7	421.0	-11.5	-2.66	3,016,200	-
[6472]	26/06/24	436.5	442.0	430.5	432.5	-4.0	-0.92	2,909,100	-
[6472]	26/06/23	446.5	456.3	436.5	436.5	-6.8	-1.53	3,731,500	-
[6472]	26/06/22	438.4	448.9	436.8	443.3	+4.4	+1.00	3,921,100	-
[6472]	26/06/19	443.4	448.7	435.2	438.9	-0.8	-0.18	3,093,200	-
[6472]	26/06/18	437.9	445.8	434.9	439.7	-0.1	-0.02	2,429,700	-
[6472]	26/06/17	446.3	454.7	436.4	439.8	-2.9	-0.66	2,883,500	-
[6472]	26/06/16	436.2	445.8	432.1	442.7	+6.5	+1.49	2,799,000	-
[6472]	26/06/15	419.6	437.4	417.8	436.2	+24.6	+5.98	4,258,000	-
[6472]	26/06/12	420.5	424.4	410.3	411.6	-0.9	-0.22	4,659,800	-
[6472]	26/06/11	404.9	415.7	393.5	412.5	-0.4	-0.10	4,732,800	-
[6472]	26/06/10	430.0	432.4	411.0	412.9	-19.1	-4.42	6,015,800	-
[6472]	26/06/09	437.5	442.6	424.8	432.0	+2.5	+0.58	4,642,900	-
[6472]	26/06/08	426.9	434.9	423.2	429.5	-5.4	-1.24	4,268,600	-
[6472]	26/06/05	429.8	434.9	419.9	434.9	+6.4	+1.49	2,921,100	-
[6472]	26/06/04	435.0	435.3	427.9	428.5	-8.6	-1.97	1,973,400	-
[6472]	26/06/03	434.8	439.5	427.0	437.1	+13.3	+3.14	2,830,900	-
[6472]	26/06/02	433.0	437.3	420.7	423.8	-17.2	-3.90	3,221,600	-
[6472]	26/06/01	450.3	451.0	435.1	441.0	-12.1	-2.67	4,395,500	-
[6472]	26/05/29	455.0	462.4	452.0	453.1	+4.7	+1.05	5,968,200	-
[6472]	26/05/28	443.0	448.4	436.9	448.4	+7.7	+1.75	4,401,300	-
[6472]	26/05/27	438.0	454.8	434.8	440.7	+7.0	+1.61	4,356,500	-
[6472]	26/05/26	426.0	441.1	420.6	433.7	+11.7	+2.77	5,361,100	-
[6472]	26/05/25	410.0	424.4	408.0	422.0	+19.7	+4.90	3,780,300	-
[6472]	26/05/22	395	408	393	402	+12.3	+3.15	3,438,100	-
[6472]	26/05/21	398	400	389	390	+3.7	+0.96	6,292,300	-
[6472]	26/05/20	389	402	385	387	+1.2	+0.31	7,679,600	-
[6472]	26/05/19	395	401	386	386	-9.7	-2.45	7,153,700	-
[6472]	26/05/18	420	421	391	396	-13.8	-3.37	7,529,400	-
[6472]	26/05/15	432	448	407	410	-45.2	-9.91	13,443,900	-
[6472]	26/05/14	471	481	448	456	-22.9	-4.78	11,269,900	-
[6472]	26/05/13	475	487	453	479	+44.4	+10.21	23,830,300	-
[6472]	26/05/12	425	441	424	435	+13.1	+3.10	6,091,100	-
[6472]	26/05/11	415	422	412	422	+7.2	+1.73	3,587,100	-
[6472]	26/05/08	410	420	397	415	+7.6	+1.86	4,776,600	-
[6472]	26/05/07	400	410	381	408	+9.0	+2.26	7,038,000	-
[6472]	26/05/01	380	402	375	399	+17.4	+4.55	6,691,800	-
[6472]	26/04/30	344	392	342	382	+31.2	+8.89	12,615,200	-
[6472]	26/04/28	348	352	344	351	+7.1	+2.06	2,805,700	-
[6472]	26/04/27	336.7	345.2	335.0	344.3	+7.6	+2.26	3,075,900	-
[6472]	26/04/24	346.4	348.9	334.8	336.7	-9.6	-2.77	4,804,300	-
[6472]	26/04/23	347.5	349.1	339.1	346.3	-6.3	-1.79	5,418,000	-
[6472]	26/04/22	359.0	362.0	350.1	352.6	-9.8	-2.70	3,734,300	-
[6472]	26/04/21	360.8	368.5	359.0	362.4	+5.5	+1.54	4,403,700	-
[6472]	26/04/20	354.0	358.9	352.1	356.9	+6.7	+1.91	2,389,300	-
[6472]	26/04/17	351.8	352.9	349.3	350.2	-1.6	-0.45	2,084,500	-
[6472]	26/04/16	347.7	353.4	347.4	351.8	+5.8	+1.68	2,089,800	-
[6472]	26/04/15	348.8	350.0	345.5	346.0	+1.8	+0.52	2,038,400	-
[6472]	26/04/14	346.0	347.7	342.7	344.2	+0.5	+0.15	2,472,300	-
[6472]	26/04/13	343.6	347.4	340.0	343.7	-2.7	-0.78	2,577,600	-
[6472]	26/04/10	348.0	349.5	344.6	346.4	+1.5	+0.43	2,932,500	-
[6472]	26/04/09	351.3	352.9	344.6	344.9	-2.1	-0.61	3,416,000	-
[6472]	26/04/08	346.9	348.8	342.2	347.0	+16.1	+4.87	3,508,600	-
[6472]	26/04/07	328.7	332.1	328.5	330.9	+2.0	+0.61	2,552,400	-
[6472]	26/04/06	330.0	332.2	327.8	328.9	-0.5	-0.15	1,957,600	-
[6472]	26/04/03	330.5	334.6	329.0	329.4	+1.6	+0.49	2,704,000	-
[6472]	26/04/02	342.1	344.4	327.8	327.8	-7.8	-2.32	3,349,500	-
[6472]	26/04/01	331.2	336.4	328.8	335.6	+16.3	+5.10	4,244,400	-
[6472]	26/03/31	314.7	325.7	314.4	319.3	-1.1	-0.34	3,258,300	-
[6472]	26/03/30	315.1	321.1	312.6	320.4	-16.4	-4.87	2,983,200	-
[6472]	26/03/27	335.0	341.9	334.1	336.8	-2.0	-0.59	3,319,800	-
[6472]	26/03/26	341.0	341.6	333.1	338.8	+0.4	+0.12	2,735,000	-
[6472]	26/03/25	338.0	339.2	335.6	338.4	+10.1	+3.08	2,166,300	-
[6472]	26/03/24	324.6	328.4	321.6	328.3	+11.7	+3.70	2,398,300	-
[6472]	26/03/23	322.1	322.2	313.5	316.6	-17.7	-5.29	3,161,100	-
[6472]	26/03/19	340.9	344.4	334.3	334.3	-12.6	-3.63	5,882,600	-
[6472]	26/03/18	337.6	347.8	337.0	346.9	+14.4	+4.33	2,901,800	-
[6472]	26/03/17	335.0	338.1	331.4	332.5	+1.5	+0.45	2,103,800	-
[6472]	26/03/16	328.7	332.7	326.4	331.0	-2.7	-0.81	2,446,700	-
[6472]	26/03/13	334.5	339.4	331.0	333.7	-8.0	-2.34	3,361,800	-
[6472]	26/03/12	349.8	350.4	339.8	341.7	-13.0	-3.67	4,169,000	-
[6472]	26/03/11	360.0	366.4	354.7	354.7	-2.5	-0.70	2,754,300	-
[6472]	26/03/10	358.6	361.4	350.7	357.2	+11.0	+3.18	4,296,100	-
[6472]	26/03/09	351.9	353.0	338.0	346.2	-26.1	-7.01	4,660,700	-
[6472]	26/03/06	368.6	374.3	365.3	372.3	-4.3	-1.14	2,392,100	-
[6472]	26/03/05	377.4	385.1	371.7	376.6	+10.5	+2.87	3,942,300	-
[6472]	26/03/04	376.2	381.8	359.0	366.1	-24.7	-6.32	4,305,100	-
[6472]	26/03/03	414.0	415.6	390.5	390.8	-23.3	-5.63	3,121,700	-
[6472]	26/03/02	411.3	416.4	403.0	414.1	-8.9	-2.10	2,996,400	-
[6472]	26/02/27	409.2	423.8	408.1	423.0	+13.9	+3.40	2,846,700	-
[6472]	26/02/26	415.0	418.2	407.8	409.1	-3.8	-0.92	2,144,700	-
[6472]	26/02/25	419.0	419.0	408.2	412.9	-0.4	-0.10	1,852,900	-
[6472]	26/02/24	416.0	417.3	408.6	413.3	+1.5	+0.36	1,959,400	-
[6472]	26/02/20	424.0	424.0	409.1	411.8	-12.2	-2.88	1,769,700	-
[6472]	26/02/19	419.0	426.3	415.5	424.0	+7.0	+1.68	2,111,400	-
[6472]	26/02/18	420.0	420.8	416.1	417.0	-0.4	-0.10	1,652,000	-
[6472]	26/02/17	417.7	419.0	411.1	417.4	-0.9	-0.22	2,404,400	-
[6472]	26/02/16	420.6	422.8	416.1	418.3	+5.6	+1.36	2,895,400	-
[6472]	26/02/13	412.8	415.9	409.5	412.7	+2.2	+0.54	3,383,300	-
[6472]	26/02/12	413.0	416.9	407.0	410.5	-7.4	-1.77	3,306,300	-
[6472]	26/02/10	413.9	422.6	413.9	417.9	+5.9	+1.43	3,605,800	-
[6472]	26/02/09	425.0	428.0	412.0	412.0	+7.1	+1.75	6,170,600	-
[6472]	26/02/06	394.2	405.8	394.1	404.9	+17.3	+4.46	5,944,000	-
[6472]	26/02/05	385.0	394.2	380.8	387.6	+5.6	+1.47	5,640,600	-
[6472]	26/02/04	363.5	384.5	361.0	382.0	+11.1	+2.99	6,421,800	-
[6472]	26/02/03	371.1	376.0	367.9	370.9	+5.0	+1.37	3,029,600	-
[6472]	26/02/02	377.4	378.0	363.8	365.9	-3.5	-0.95	3,625,800	-
[6472]	26/01/30	367.5	369.4	362.7	369.4	+5.0	+1.37	2,541,200	-
[6472]	26/01/29	360.0	366.4	356.7	364.4	+3.9	+1.08	7,548,700	-
[6472]	26/01/28	365.2	370.5	360.5	360.5	-10.6	-2.86	2,719,300	-
[6472]	26/01/27	366.0	372.7	364.8	371.1	+0.6	+0.16	2,412,600	-
[6472]	26/01/26	371.0	373.8	368.8	370.5	-12.1	-3.16	3,146,100	-
[6472]	26/01/23	384.0	384.8	381.6	382.6	+0.1	+0.03	1,746,000	-
[6472]	26/01/22	383.0	383.7	379.5	382.5	+5.1	+1.35	2,422,700	-
[6472]	26/01/21	373.4	381.0	373.4	377.4	-4.0	-1.05	2,497,000	-
[6472]	26/01/20	383.0	384.5	377.6	381.4	-1.2	-0.31	2,395,800	-
[6472]	26/01/19	384.0	384.3	375.8	382.6	-3.5	-0.91	3,071,600	-
[6472]	26/01/16	383.0	387.2	380.1	386.1	+3.5	+0.91	2,697,400	-
[6472]	26/01/15	377.9	384.4	377.0	382.6	+1.8	+0.47	3,174,800	-
[6472]	26/01/14	376.6	381.4	374.8	380.8	+8.8	+2.37	3,545,200	-
[6472]	26/01/13	375.8	379.0	371.5	372.0	+1.4	+0.38	4,443,300	-
[6472]	26/01/09	368.9	372.7	367.2	370.6	+3.7	+1.01	2,713,300	-
[6472]	26/01/08	369.1	373.4	366.0	366.9	-6.8	-1.82	3,451,200	-
[6472]	26/01/07	366.3	373.7	363.5	373.7	+7.4	+2.02	3,091,200	-
[6472]	26/01/06	371.9	373.9	366.3	366.3	-5.3	-1.43	3,194,000	-
[6472]	26/01/05	372.1	377.4	368.9	371.6	+4.0	+1.09	3,211,400	-
[6472]	25/12/30	361.7	367.8	361.5	367.6	+4.8	+1.32	3,185,900	-
[6472]	25/12/29	359.5	364.9	358.9	362.8	+2.3	+0.64	3,229,800	-
[6472]	25/12/26	362.1	364.6	358.8	360.5	-0.8	-0.22	2,039,200	-
[6472]	25/12/25	362.2	363.2	359.1	361.3	+0.9	+0.25	1,782,300	-
[6472]	25/12/24	360.0	363.9	357.1	360.4	+3.0	+0.84	3,044,900	-
[6472]	25/12/23	353.5	359.9	353.0	357.4	+0.8	+0.22	2,719,800	-
[6472]	25/12/22	357.7	359.6	354.3	356.6	+0.3	+0.08	3,426,400	-
[6472]	25/12/19	354.0	357.9	351.1	356.3	+1.4	+0.39	4,099,000	-
[6472]	25/12/18	357.0	358.5	353.3	354.9	-4.8	-1.33	2,828,400	-
[6472]	25/12/17	366.1	368.6	357.2	359.7	-12.0	-3.23	4,591,600	-
[6472]	25/12/16	375.8	377.8	369.3	371.7	-3.6	-0.96	2,061,300	-
[6472]	25/12/15	378.7	383.1	375.3	375.3	-5.4	-1.42	2,823,700	-
[6472]	25/12/12	375.2	381.9	374.0	380.7	+6.7	+1.79	2,700,000	-
[6472]	25/12/11	383.8	384.0	371.6	374.0	-5.7	-1.50	2,568,600	-
[6472]	25/12/10	376.0	386.8	374.9	379.7	+5.9	+1.58	2,966,800	-
[6472]	25/12/09	377.0	380.4	373.0	373.8	-4.4	-1.16	2,679,100	-
[6472]	25/12/08	380.0	382.2	374.3	378.2	+3.3	+0.88	3,572,700	-
[6472]	25/12/05	373.5	375.0	371.0	374.9	-0.1	-0.03	3,599,700	-
[6472]	25/12/04	363.1	375.0	362.1	375.0	+10.0	+2.74	4,433,800	-
[6472]	25/12/03	369.5	372.0	364.7	365.0	-4.9	-1.32	2,849,700	-
[6472]	25/12/02	373.9	375.1	367.2	369.9	-4.2	-1.12	2,591,300	-
[6472]	25/12/01	374.0	375.2	369.5	374.1	+1.6	+0.43	3,789,000	-
[6472]	25/11/28	368.0	372.6	366.6	372.5	+11.5	+3.19	6,518,500	-
[6472]	25/11/27	368.0	368.5	360.5	361.0	0.0	0.00	3,794,800	-
[6472]	25/11/26	360.6	364.6	356.9	361.0	+5.4	+1.52	5,695,300	-
[6472]	25/11/25	360.0	362.9	355.6	355.6	+1.3	+0.37	4,982,900	-
[6472]	25/11/21	347.9	355.9	346.1	354.3	-0.7	-0.20	3,977,600	-
[6472]	25/11/20	355.0	361.1	352.7	355.0	+0.2	+0.06	3,788,500	-
[6472]	25/11/19	358.0	358.8	351.3	354.8	-0.6	-0.17	3,509,800	-
[6472]	25/11/18	360.5	362.6	354.8	355.4	-9.0	-2.47	4,491,300	-
[6472]	25/11/17	364.3	368.5	360.0	364.4	-1.7	-0.46	2,784,800	-
[6472]	25/11/14	365.0	366.8	361.3	366.1	+1.1	+0.30	3,076,200	-
[6472]	25/11/13	363.7	365.6	362.8	365.0	+1.3	+0.36	2,295,900	-
[6472]	25/11/12	360.8	368.2	360.4	363.7	0.0	0.00	3,622,900	-
[6472]	25/11/11	367.0	368.3	361.4	363.7	-1.6	-0.44	3,153,500	-
[6472]	25/11/10	364.6	372.2	362.3	365.3	+4.3	+1.19	5,657,300	-
[6472]	25/11/07	358.8	364.9	352.5	361.0	+0.8	+0.22	4,173,800	-
[6472]	25/11/06	360.0	364.9	357.9	360.2	+3.7	+1.04	5,995,800	-
[6472]	25/11/05	358.0	362.6	347.1	356.5	-3.5	-0.97	8,051,000	-
[6472]	25/11/04	352.3	362.9	351.6	360.0	+14.6	+4.23	14,633,900	-
[6472]	25/10/31	354.5	355.8	341.0	345.4	-11.1	-3.11	9,807,800	-
[6472]	25/10/30	353.0	357.4	347.0	356.5	+7.5	+2.15	7,370,800	-
[6472]	25/10/29	355.5	356.0	346.3	349.0	-6.5	-1.83	3,655,100	-
[6472]	25/10/28	352.8	356.9	349.5	355.5	0.0	0.00	5,867,200	-
[6472]	25/10/27	357.3	358.0	351.8	355.5	+1.7	+0.48	5,135,800	-
[6472]	25/10/24	350.7	354.9	349.1	353.8	+4.9	+1.40	4,473,400	-
[6472]	25/10/23	347.0	349.0	344.8	348.9	-1.5	-0.43	4,092,200	-
[6472]	25/10/22	344.4	353.5	343.6	350.4	+6.0	+1.74	6,662,400	-
[6472]	25/10/21	343.7	350.0	343.1	344.4	+2.9	+0.85	4,787,100	-
[6472]	25/10/20	340.0	343.3	338.7	341.5	+5.5	+1.64	3,695,200	-
[6472]	25/10/17	337.1	339.9	333.9	336.0	-2.0	-0.59	3,130,200	-
[6472]	25/10/16	337.9	340.3	336.4	338.0	+0.8	+0.24	3,362,300	-
[6472]	25/10/15	338.9	339.6	335.5	337.2	+1.2	+0.36	4,137,900	-
[6472]	25/10/14	332.9	341.0	332.1	336.0	-3.2	-0.94	5,781,500	-
[6472]	25/10/10	339.9	342.3	336.1	339.2	-4.5	-1.31	4,007,900	-
[6472]	25/10/09	341.5	343.7	339.2	343.7	+1.6	+0.47	3,457,900	-
[6472]	25/10/08	343.0	345.4	340.3	342.1	-1.7	-0.49	3,214,500	-
[6472]	25/10/07	344.5	348.5	343.8	343.8	+0.6	+0.17	4,132,700	-
[6472]	25/10/06	349.7	350.6	341.4	343.2	+4.5	+1.33	5,015,100	-
[6472]	25/10/03	337.0	343.0	337.0	338.7	+0.5	+0.15	3,938,000	-
[6472]	25/10/02	336.0	338.9	334.2	338.2	+1.5	+0.45	2,698,600	-
[6472]	25/10/01	335.0	337.2	331.5	336.7	-3.7	-1.09	4,558,300	-
[6472]	25/09/30	342.0	342.0	337.9	340.4	-3.7	-1.08	3,054,800	-
[6472]	25/09/29	346.6	347.2	342.2	344.1	-4.1	-1.18	3,059,200	-
[6472]	25/09/26	346.8	348.8	344.1	348.2	+2.0	+0.58	5,134,800	-
[6472]	25/09/25	342.0	347.0	340.1	346.2	+6.3	+1.85	5,332,700	-
[6472]	25/09/24	343.3	343.9	335.7	339.9	-1.0	-0.29	4,690,900	-
[6472]	25/09/22	343.6	343.6	339.6	340.9	-2.1	-0.61	4,025,400	-
[6472]	25/09/19	342.1	345.4	340.2	343.0	+1.2	+0.35	4,631,200	-
[6472]	25/09/18	341.8	345.4	339.9	341.8	-0.4	-0.12	3,330,000	-
[6472]	25/09/17	342.0	343.6	339.2	342.2	-0.8	-0.23	2,560,700	-
[6472]	25/09/16	341.5	343.7	340.1	343.0	-0.4	-0.12	3,510,400	-
[6472]	25/09/12	349.1	349.9	340.9	343.4	-0.6	-0.17	3,938,100	-
[6472]	25/09/11	342.9	348.3	341.5	344.0	+2.9	+0.85	3,847,100	-
[6472]	25/09/10	341.2	341.2	335.8	341.1	-1.8	-0.52	3,961,100	-
[6472]	25/09/09	347.0	348.8	339.3	342.9	-5.0	-1.44	4,916,400	-
[6472]	25/09/08	348.0	348.8	342.7	347.9	0.0	0.00	4,336,400	-
[6472]	25/09/05	345.0	347.9	343.5	347.9	+5.8	+1.70	3,597,700	-