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
[8572]	26/10/29	439	441	434	441	+2.6	+0.59	13,633,300	691,816,693,760
[8572]	26/10/28	445	445	439	439	-3.0	-0.68	3,191,000	687,743,500,288
[8572]	26/10/27	445	445	441	442	-1.1	-0.25	1,649,500	693,853,290,496
[8572]	26/10/26	445	448	441	444	-1.0	-0.22	1,583,200	695,576,559,616
[8572]	26/10/23	452	452	444	445	-2.3	-0.51	1,626,000	698,239,811,584
[8572]	26/10/22	450	451	448	448	-1.1	-0.24	1,638,000	703,252,987,904
[8572]	26/10/21	452	453	449	450	+4.0	+0.90	1,629,100	704,976,257,024
[8572]	26/10/20	452	453	446	446	-7.1	-1.56	1,894,100	700,119,711,744
[8572]	26/10/19	457	459	453	454	-3.0	-0.66	1,127,200	711,242,678,272
[8572]	26/10/16	457	460	455	457	+6.2	+1.37	1,770,700	716,255,920,128
[8572]	26/10/15	454	455	448	451	-2.3	-0.51	1,979,400	707,639,508,992
[8572]	26/10/14	458	458	450	454	-4.0	-0.87	1,604,500	711,242,678,272
[8572]	26/10/13	453	458	451	458	+7.6	+1.69	1,453,700	718,449,147,904
[8572]	26/10/09	452	456	449	451	-0.9	-0.20	1,992,800	706,699,526,144
[8572]	26/10/08	452	455	445	452	-3.2	-0.70	2,131,700	709,362,778,112
[8572]	26/10/07	461	463	456	456	-3.0	-0.65	1,783,300	714,375,954,432
[8572]	26/10/06	457	462	454	459	+5.5	+1.21	2,143,800	719,859,089,408
[8572]	26/10/05	455	456	451	454	+2.2	+0.49	2,194,000	711,556,071,424
[8572]	26/10/02	458	459	451	452	-5.4	-1.18	3,669,000	709,049,450,496
[8572]	26/10/01	465	465	454	458	-8.0	-1.72	2,995,400	717,509,165,056
[8572]	26/09/30	468	470	461	466	0	+0.00	2,022,800	730,042,073,088
[8572]	26/09/29	474	474	465	466	-17.7	-3.66	2,123,800	730,512,031,744
[8572]	26/09/28	488	488	483	484	-1.7	-0.35	2,108,700	758,711,058,432
[8572]	26/09/25	486	488	482	486	+4.7	+0.98	1,405,500	762,470,989,824
[8572]	26/09/24	491	491	481	482	-4.0	-0.82	1,652,900	755,107,889,152
[8572]	26/09/18	494	495	486	486	-7.9	-1.60	1,810,300	761,531,006,976
[8572]	26/09/17	490	494	488	494	+6.7	+1.37	1,439,500	775,003,897,856
[8572]	26/09/16	487	492	487	488	+1.2	+0.25	1,141,500	764,820,914,176
[8572]	26/09/15	492	492	486	487	-1.2	-0.25	902,500	764,194,258,944
[8572]	26/09/14	486	490	484	489	+5.4	+1.12	1,096,700	766,700,814,336
[8572]	26/09/11	475	486	475	484	+5.3	+1.11	1,286,500	758,711,058,432
[8572]	26/09/10	477	480	476	479	+1.8	+0.38	1,063,300	751,661,350,912
[8572]	26/09/09	481	482	477	478	-6.0	-1.24	1,105,600	748,841,467,904
[8572]	26/09/08	480	485	479	484	+0.1	+0.02	969,600	758,397,796,352
[8572]	26/09/07	482	484	479	484	+3.8	+0.79	1,036,200	759,494,410,240
[8572]	26/09/04	478	481	478	481	+3.0	+0.63	975,500	753,541,251,072
[8572]	26/09/03	483	485	478	478	-4.7	-0.97	1,338,600	749,311,426,560
[8572]	26/09/02	484	486	482	483	-3.2	-0.66	991,300	757,927,772,160
[8572]	26/09/01	485	490	483	487	+1.9	+0.39	1,136,600	764,350,889,984
[8572]	26/08/31	489	489	484	486	-2.5	-0.51	1,318,100	762,157,662,208
[8572]	26/08/28	488	490	487	489	+0.7	+0.14	1,229,300	767,170,838,528
[8572]	26/08/27	492	495	488	489	-4.9	-0.99	865,200	766,230,855,680
[8572]	26/08/26	493	496	491	494	+4.1	+0.84	804,900	774,063,915,008
[8572]	26/08/25	493	497	490	490	+1.8	+0.37	1,065,000	768,894,107,648
[8572]	26/08/24	491	492	487	489	+1.6	+0.33	919,700	767,014,141,952
[8572]	26/08/21	485	488	484	488	+5.8	+1.20	1,087,800	765,760,831,488
[8572]	26/08/20	481	484	478	483	+3.4	+0.71	1,097,600	757,301,116,928
[8572]	26/08/19	481	481	477	480	+0.2	+0.04	1,084,600	752,288,006,144
[8572]	26/08/18	481	481	477	480	+0.6	+0.13	1,074,500	752,601,333,760
[8572]	26/08/17	485.1	485.3	478.2	479.8	-3.8	-0.79	1,432,100	-
[8572]	26/08/14	482.8	485.7	482.0	483.6	-0.6	-0.12	1,060,400	-
[8572]	26/08/13	486.8	487.7	478.8	484.2	+1.5	+0.31	1,356,100	-
[8572]	26/08/12	484.0	485.2	480.7	482.7	+2.3	+0.48	897,600	-
[8572]	26/08/10	481.3	482.1	476.6	480.4	-2.8	-0.58	942,400	-
[8572]	26/08/07	481.7	488.4	480.2	483.2	+2.6	+0.54	1,424,200	-
[8572]	26/08/06	471.6	481.2	471.5	480.6	+6.1	+1.29	1,116,200	-
[8572]	26/08/05	476.0	480.0	473.0	474.5	+4.7	+1.00	1,168,900	-
[8572]	26/08/04	475.8	478.0	469.2	469.8	-5.6	-1.18	1,392,300	-
[8572]	26/08/03	481.9	481.9	470.7	475.4	-1.3	-0.27	2,016,300	-
[8572]	26/07/31	485.0	486.6	476.3	476.7	-12.9	-2.63	1,833,000	-
[8572]	26/07/30	486.0	496.0	482.8	489.6	-4.4	-0.89	1,870,600	-
[8572]	26/07/29	493.8	496.9	489.5	494.0	+5.4	+1.11	1,802,200	-
[8572]	26/07/28	495.5	496.7	488.0	488.6	-5.0	-1.01	1,466,500	-
[8572]	26/07/27	488.8	493.6	485.0	493.6	+8.3	+1.71	2,064,700	-
[8572]	26/07/24	485.0	490.4	483.5	485.3	-4.1	-0.84	1,691,900	-
[8572]	26/07/23	492.0	493.0	487.1	489.4	-2.7	-0.55	1,193,500	-
[8572]	26/07/22	488.1	494.4	486.2	492.1	+2.6	+0.53	1,205,600	-
[8572]	26/07/21	485.1	493.5	485.1	489.5	+5.4	+1.12	1,076,000	-
[8572]	26/07/17	488.0	489.4	479.3	484.1	-1.5	-0.31	1,362,200	-
[8572]	26/07/16	485.6	492.0	485.2	485.6	-2.9	-0.59	892,300	-
[8572]	26/07/15	488.9	489.5	485.6	488.5	+4.5	+0.93	757,400	-
[8572]	26/07/14	480.9	487.2	480.5	484.0	+2.2	+0.46	850,100	-
[8572]	26/07/13	483.5	486.5	480.5	481.8	+1.8	+0.37	890,800	-
[8572]	26/07/10	483.8	489.6	480.0	480.0	-3.7	-0.76	1,210,100	-
[8572]	26/07/09	482.0	485.0	480.9	483.7	-2.6	-0.53	965,900	-
[8572]	26/07/08	485.0	488.9	482.2	486.3	+4.2	+0.87	1,058,700	-
[8572]	26/07/07	485.9	488.5	481.0	482.1	-2.9	-0.60	1,558,400	-
[8572]	26/07/06	473.8	485.0	470.3	485.0	+14.7	+3.13	1,946,500	-
[8572]	26/07/03	468.0	473.7	464.1	470.3	+8.0	+1.73	1,507,300	-
[8572]	26/07/02	458.0	465.5	455.8	462.3	+6.6	+1.45	1,661,800	-
[8572]	26/07/01	453.0	455.7	450.4	455.7	+1.9	+0.42	1,336,200	-
[8572]	26/06/30	454.6	458.5	452.5	453.8	-0.6	-0.13	1,415,000	-
[8572]	26/06/29	453.7	457.1	451.9	454.4	+4.9	+1.09	1,723,600	-
[8572]	26/06/26	445.5	450.0	444.0	449.5	+4.0	+0.90	1,295,200	-
[8572]	26/06/25	451.4	451.4	445.1	445.5	+2.1	+0.47	914,500	-
[8572]	26/06/24	448.0	451.5	443.4	443.4	-3.9	-0.87	1,880,100	-
[8572]	26/06/23	450.1	450.1	446.1	447.3	0.0	0.00	1,292,100	-
[8572]	26/06/22	447.0	450.4	444.9	447.3	-1.3	-0.29	1,287,900	-
[8572]	26/06/19	446.0	448.8	444.3	448.6	+1.0	+0.22	1,781,700	-
[8572]	26/06/18	450.6	452.4	444.7	447.6	-3.0	-0.67	1,683,300	-
[8572]	26/06/17	453.3	453.7	449.0	450.6	+1.3	+0.29	1,330,300	-
[8572]	26/06/16	451.1	453.9	446.3	449.3	-3.9	-0.86	1,491,100	-
[8572]	26/06/15	456.0	462.1	453.2	453.2	+2.1	+0.47	1,565,900	-
[8572]	26/06/12	449.5	452.6	446.4	451.1	+1.8	+0.40	1,186,300	-
[8572]	26/06/11	450.0	451.0	446.8	449.3	-2.6	-0.58	835,200	-
[8572]	26/06/10	451.9	453.5	448.5	451.9	+2.9	+0.65	1,105,600	-
[8572]	26/06/09	447.0	452.7	446.0	449.0	+3.8	+0.85	1,730,700	-
[8572]	26/06/08	442.1	446.2	440.5	445.2	-1.4	-0.31	2,252,300	-
[8572]	26/06/05	445.0	453.6	445.0	446.6	+4.5	+1.02	1,495,600	-
[8572]	26/06/04	445.1	447.8	441.8	442.1	-8.4	-1.86	1,724,500	-
[8572]	26/06/03	447.2	452.5	445.9	450.5	+2.0	+0.45	1,447,800	-
[8572]	26/06/02	453.3	453.3	444.3	448.5	-8.9	-1.95	2,024,500	-
[8572]	26/06/01	467.5	469.0	457.4	457.4	-10.1	-2.16	1,920,600	-
[8572]	26/05/29	466.4	474.4	466.4	467.5	+1.3	+0.28	1,402,000	-
[8572]	26/05/28	468.3	468.7	464.3	466.2	+2.6	+0.56	1,320,700	-
[8572]	26/05/27	466.5	470.6	463.4	463.6	-7.0	-1.49	1,889,200	-
[8572]	26/05/26	466.9	470.7	464.4	470.6	+7.7	+1.66	1,244,300	-
[8572]	26/05/25	462.4	467.0	461.1	462.9	-1.2	-0.26	1,586,100	-
[8572]	26/05/22	469	470	463	464	-3.9	-0.83	1,422,300	-
[8572]	26/05/21	466	473	460	468	+8.8	+1.91	1,757,500	-
[8572]	26/05/20	464	467	458	460	-5.0	-1.08	1,740,200	-
[8572]	26/05/19	462	466	459	465	+9.3	+2.04	2,037,500	-
[8572]	26/05/18	468	469	455	456	-7.1	-1.53	1,827,300	-
[8572]	26/05/15	457	464	457	464	+6.3	+1.38	1,806,000	-
[8572]	26/05/14	459	461	454	458	+3.9	+0.86	2,576,200	-
[8572]	26/05/13	467	470	451	455	-33.3	-6.81	6,227,100	-
[8572]	26/05/12	491	494	489	489	+0.3	+0.06	1,774,200	-
[8572]	26/05/11	492	495	488	489	-5.0	-1.01	1,384,600	-
[8572]	26/05/08	491	496	491	494	+2.1	+0.43	1,482,500	-
[8572]	26/05/07	499	499	490	492	+0.1	+0.02	1,491,100	-
[8572]	26/05/01	497	497	490	492	-7.3	-1.46	1,117,500	-
[8572]	26/04/30	501	501	496	500	-3.2	-0.63	1,145,500	-
[8572]	26/04/28	498	504	495	504	+9.1	+1.84	1,695,400	-
[8572]	26/04/27	499.6	504.1	495.3	495.4	-4.8	-0.96	1,617,200	-
[8572]	26/04/24	497.9	504.0	496.0	500.2	-0.3	-0.06	1,460,200	-
[8572]	26/04/23	511.0	513.8	499.1	500.5	-14.8	-2.87	1,951,600	-
[8572]	26/04/22	514.9	521.9	510.8	515.3	-2.0	-0.39	2,414,100	-
[8572]	26/04/21	501.5	519.8	501.5	517.3	+34.4	+7.12	4,591,900	-
[8572]	26/04/20	489.0	489.3	481.1	482.9	-1.1	-0.23	1,529,700	-
[8572]	26/04/17	484.7	485.0	481.1	484.0	+3.9	+0.81	1,450,000	-
[8572]	26/04/16	481.8	484.6	478.4	480.1	+3.0	+0.63	1,765,000	-
[8572]	26/04/15	482.0	482.0	476.6	477.1	+2.5	+0.53	1,772,800	-
[8572]	26/04/14	478.0	478.7	472.4	474.6	+6.2	+1.32	1,407,600	-
[8572]	26/04/13	469.1	472.8	467.6	468.4	-3.1	-0.66	807,800	-
[8572]	26/04/10	471.4	475.9	470.0	471.5	0.0	0.00	1,228,800	-
[8572]	26/04/09	476.4	481.2	471.5	471.5	-10.5	-2.18	1,167,700	-
[8572]	26/04/08	485.0	485.4	479.8	482.0	+8.0	+1.69	1,324,200	-
[8572]	26/04/07	475.0	478.1	471.5	474.0	+2.2	+0.47	685,800	-
[8572]	26/04/06	472.6	476.5	471.8	471.8	+0.1	+0.02	748,200	-
[8572]	26/04/03	474.0	474.7	470.8	471.7	+0.4	+0.08	543,700	-
[8572]	26/04/02	474.7	479.5	469.9	471.3	-2.5	-0.53	1,006,600	-
[8572]	26/04/01	470.0	474.2	468.0	473.8	+13.7	+2.98	1,086,700	-
[8572]	26/03/31	458.8	467.2	457.1	460.1	+2.7	+0.59	1,208,700	-
[8572]	26/03/30	452.0	459.3	450.3	457.4	-20.6	-4.31	1,767,200	-
[8572]	26/03/27	479.2	479.9	476.3	478.0	-1.1	-0.23	2,020,300	-
[8572]	26/03/26	481.0	481.4	474.8	479.1	-4.2	-0.87	1,120,000	-
[8572]	26/03/25	479.4	483.7	478.6	483.3	+9.7	+2.05	1,165,600	-
[8572]	26/03/24	477.0	477.0	467.9	473.6	+7.2	+1.54	1,121,800	-
[8572]	26/03/23	465.0	474.7	463.0	466.4	-10.1	-2.12	1,924,300	-
[8572]	26/03/19	482.2	482.8	474.1	476.5	-9.5	-1.95	1,687,400	-
[8572]	26/03/18	479.8	486.4	478.9	486.0	+8.4	+1.76	1,297,900	-
[8572]	26/03/17	478.9	481.1	476.0	477.6	+4.1	+0.87	1,009,400	-
[8572]	26/03/16	477.0	479.0	472.6	473.5	-4.1	-0.86	1,180,300	-
[8572]	26/03/13	478.3	482.6	476.7	477.6	-3.6	-0.75	1,132,700	-
[8572]	26/03/12	485.2	486.3	478.3	481.2	-8.8	-1.80	1,244,900	-
[8572]	26/03/11	496.7	497.0	490.0	490.0	-2.5	-0.51	711,600	-
[8572]	26/03/10	491.9	496.4	488.8	492.5	+8.6	+1.78	939,800	-
[8572]	26/03/09	473.0	485.7	471.0	483.9	-9.2	-1.87	1,706,200	-
[8572]	26/03/06	486.9	494.8	484.6	493.1	+2.4	+0.49	1,290,400	-
[8572]	26/03/05	491.2	494.8	488.3	490.7	+14.3	+3.00	1,424,400	-
[8572]	26/03/04	486.4	489.6	470.5	476.4	-22.4	-4.49	2,664,300	-
[8572]	26/03/03	503.5	504.7	496.2	498.8	-10.1	-1.98	1,922,700	-
[8572]	26/03/02	505.0	508.9	500.2	508.9	-3.7	-0.72	1,367,300	-
[8572]	26/02/27	514.1	514.5	508.2	512.6	+3.7	+0.73	920,500	-
[8572]	26/02/26	511.8	514.0	508.9	508.9	+2.1	+0.41	937,900	-
[8572]	26/02/25	510.0	510.5	503.1	506.8	+0.5	+0.10	1,305,100	-
[8572]	26/02/24	507.1	508.4	501.7	506.3	-1.7	-0.33	1,128,400	-
[8572]	26/02/20	516.0	516.0	506.4	508.0	-12.2	-2.35	1,217,400	-
[8572]	26/02/19	522.0	523.0	515.9	520.2	+4.6	+0.89	1,224,400	-
[8572]	26/02/18	511.8	516.8	510.0	515.6	+8.5	+1.68	834,300	-
[8572]	26/02/17	512.0	515.3	507.1	507.1	-7.1	-1.38	954,500	-
[8572]	26/02/16	512.1	516.0	507.3	514.2	+4.1	+0.80	1,144,600	-
[8572]	26/02/13	516.0	519.1	507.9	510.1	-11.9	-2.28	1,572,300	-
[8572]	26/02/12	516.5	524.3	516.2	522.0	+6.2	+1.20	1,391,900	-
[8572]	26/02/10	522.8	524.7	514.9	515.8	-3.5	-0.67	1,365,200	-
[8572]	26/02/09	515.2	519.3	510.0	519.3	+14.1	+2.79	1,609,800	-
[8572]	26/02/06	507.4	510.1	503.5	505.2	-2.2	-0.43	1,271,900	-
[8572]	26/02/05	511.1	512.6	506.9	507.4	+4.1	+0.81	986,600	-
[8572]	26/02/04	502.1	504.0	499.2	503.3	+1.2	+0.24	1,230,000	-
[8572]	26/02/03	498.0	504.7	496.1	502.1	+7.0	+1.41	1,717,900	-
[8572]	26/02/02	502.0	505.0	493.2	495.1	-16.2	-3.17	2,809,000	-
[8572]	26/01/30	513.1	514.0	508.3	511.3	+1.3	+0.25	1,714,600	-
[8572]	26/01/29	504.0	510.2	498.1	510.0	+5.6	+1.11	1,356,300	-
[8572]	26/01/28	509.9	511.0	504.1	504.4	-10.2	-1.98	1,380,900	-
[8572]	26/01/27	510.7	515.1	505.1	514.6	+0.9	+0.18	1,109,700	-
[8572]	26/01/26	519.3	521.6	513.2	513.7	-11.5	-2.19	1,642,900	-
[8572]	26/01/23	525.0	531.9	523.1	525.2	+0.8	+0.15	1,236,700	-
[8572]	26/01/22	522.0	525.7	519.3	524.4	+7.2	+1.39	830,700	-
[8572]	26/01/21	517.0	521.2	515.5	517.2	-9.8	-1.86	984,500	-
[8572]	26/01/20	531.0	531.0	521.0	527.0	-3.5	-0.66	1,295,100	-
[8572]	26/01/19	537.0	539.9	530.5	530.5	-5.4	-1.01	1,687,300	-
[8572]	26/01/16	531.0	536.2	528.1	535.9	+6.9	+1.30	1,710,400	-
[8572]	26/01/15	525.3	531.9	524.3	529.0	+3.0	+0.57	2,107,600	-
[8572]	26/01/14	519.5	526.0	516.5	526.0	+9.7	+1.88	1,778,600	-
[8572]	26/01/13	521.4	521.4	512.0	516.3	+4.9	+0.96	1,356,300	-
[8572]	26/01/09	509.9	514.0	507.9	511.4	+4.8	+0.95	899,500	-
[8572]	26/01/08	507.0	510.0	505.1	506.6	-1.2	-0.24	812,000	-
[8572]	26/01/07	510.0	514.8	506.4	507.8	-4.0	-0.78	1,171,800	-
[8572]	26/01/06	499.0	515.8	499.0	511.8	+15.6	+3.14	1,496,100	-
[8572]	26/01/05	495.1	496.6	492.2	496.2	+1.8	+0.36	1,379,500	-
[8572]	25/12/30	492.3	496.9	490.1	494.4	+2.6	+0.53	926,900	-
[8572]	25/12/29	495.0	496.9	490.0	491.8	-2.4	-0.49	1,370,300	-
[8572]	25/12/26	488.4	494.2	487.2	494.2	+6.5	+1.33	1,322,700	-
[8572]	25/12/25	491.2	491.2	485.5	487.7	-2.0	-0.41	734,700	-
[8572]	25/12/24	489.2	491.6	486.7	489.7	+0.6	+0.12	1,103,300	-
[8572]	25/12/23	483.4	491.4	483.0	489.1	+3.6	+0.74	1,102,000	-
[8572]	25/12/22	492.0	494.7	472.4	485.5	-1.4	-0.29	2,294,600	-
[8572]	25/12/19	481.9	488.2	481.0	486.9	+3.3	+0.68	2,388,400	-
[8572]	25/12/18	479.9	485.3	476.7	483.6	+5.2	+1.09	1,106,500	-
[8572]	25/12/17	475.2	479.0	470.7	478.4	+3.3	+0.69	802,000	-
[8572]	25/12/16	483.3	486.9	475.1	475.1	-6.5	-1.35	1,250,200	-
[8572]	25/12/15	479.0	482.8	477.7	481.6	+3.9	+0.82	1,448,300	-
[8572]	25/12/12	469.6	477.7	469.0	477.7	+8.2	+1.75	1,835,200	-
[8572]	25/12/11	477.5	478.7	465.1	469.5	-6.1	-1.28	1,291,700	-
[8572]	25/12/10	477.6	479.0	474.7	475.6	-0.6	-0.13	984,200	-
[8572]	25/12/09	478.1	479.8	469.6	476.2	-0.1	-0.02	1,372,900	-
[8572]	25/12/08	470.0	477.7	466.0	476.3	+5.4	+1.15	1,393,700	-
[8572]	25/12/05	472.8	474.1	468.1	470.9	-2.7	-0.57	1,086,800	-
[8572]	25/12/04	470.0	473.6	469.8	473.6	+2.6	+0.55	891,200	-
[8572]	25/12/03	472.5	473.8	469.9	471.0	-3.1	-0.65	1,064,500	-
[8572]	25/12/02	470.4	476.0	470.2	474.1	+0.4	+0.08	1,077,900	-
[8572]	25/12/01	475.2	477.4	471.1	473.7	-1.3	-0.27	945,900	-
[8572]	25/11/28	470.1	478.1	470.0	475.0	+2.9	+0.61	1,043,600	-
[8572]	25/11/27	478.7	479.1	471.2	472.1	-3.5	-0.74	1,215,400	-
[8572]	25/11/26	474.7	477.4	471.0	475.6	+7.1	+1.52	2,020,800	-
[8572]	25/11/25	466.5	469.6	462.2	468.5	+6.5	+1.41	1,926,800	-
[8572]	25/11/21	450.2	462.0	450.2	462.0	+10.0	+2.21	2,076,700	-
[8572]	25/11/20	450.5	452.7	449.2	452.0	+3.9	+0.87	1,273,800	-
[8572]	25/11/19	449.8	451.0	444.5	448.1	+2.1	+0.47	1,599,000	-
[8572]	25/11/18	451.6	455.8	445.5	446.0	-10.7	-2.34	1,820,000	-
[8572]	25/11/17	458.0	461.8	450.0	456.7	-6.1	-1.32	1,772,700	-
[8572]	25/11/14	455.8	462.8	454.4	462.8	+6.0	+1.31	2,481,300	-
[8572]	25/11/13	453.0	457.4	451.0	456.8	+9.7	+2.17	2,028,600	-
[8572]	25/11/12	447.4	453.8	440.2	447.1	-20.4	-4.36	4,610,200	-
[8572]	25/11/11	467.0	467.5	461.0	467.5	+2.1	+0.45	2,034,700	-
[8572]	25/11/10	458.0	466.4	455.0	465.4	+17.1	+3.81	2,031,000	-
[8572]	25/11/07	453.8	454.9	446.0	448.3	-2.7	-0.60	1,641,500	-
[8572]	25/11/06	448.0	452.1	445.8	451.0	+3.6	+0.80	1,821,200	-
[8572]	25/11/05	447.0	447.7	440.7	447.4	+2.8	+0.63	2,087,700	-
[8572]	25/11/04	440.2	445.2	436.1	444.6	+4.7	+1.07	1,329,900	-
[8572]	25/10/31	440.5	441.4	437.4	439.9	+0.8	+0.18	1,418,200	-
[8572]	25/10/30	431.2	439.1	430.1	439.1	+7.1	+1.64	11,035,900	-
[8572]	25/10/29	437.0	438.0	431.7	432.0	-5.6	-1.28	2,433,100	-
[8572]	25/10/28	445.0	445.6	435.6	437.6	-9.9	-2.21	2,987,100	-
[8572]	25/10/27	450.0	451.4	447.4	447.5	+1.1	+0.25	1,801,900	-
[8572]	25/10/24	452.0	453.0	446.3	446.4	-6.7	-1.48	1,413,000	-
[8572]	25/10/23	457.0	459.0	452.4	453.1	+0.8	+0.18	1,375,200	-
[8572]	25/10/22	450.2	453.9	449.0	452.3	+4.2	+0.94	1,299,800	-
[8572]	25/10/21	451.9	452.5	447.4	448.1	-1.2	-0.27	1,420,300	-
[8572]	25/10/20	448.0	449.3	445.1	449.3	+5.7	+1.28	1,359,100	-
[8572]	25/10/17	447.9	449.0	441.5	443.6	-6.0	-1.33	1,375,000	-
[8572]	25/10/16	452.2	454.7	447.0	449.6	-2.5	-0.55	1,356,900	-
[8572]	25/10/15	452.0	455.2	448.0	452.1	+5.7	+1.28	1,593,700	-
[8572]	25/10/14	448.0	453.6	444.4	446.4	-8.6	-1.89	2,457,700	-
[8572]	25/10/10	456.9	461.2	455.0	455.0	-5.8	-1.26	2,401,400	-
[8572]	25/10/09	465.6	469.0	460.7	460.8	-7.6	-1.62	1,779,300	-
[8572]	25/10/08	466.8	471.9	466.4	468.4	+3.4	+0.73	2,278,700	-
[8572]	25/10/07	474.4	476.5	465.0	465.0	-11.5	-2.41	2,220,200	-
[8572]	25/10/06	478.0	479.9	469.9	476.5	+7.9	+1.69	1,888,000	-
[8572]	25/10/03	462.8	472.3	462.2	468.6	+2.1	+0.45	880,300	-
[8572]	25/10/02	465.1	467.2	460.0	466.5	+1.4	+0.30	1,289,500	-
[8572]	25/10/01	477.5	478.0	464.0	465.1	-16.3	-3.39	1,837,800	-
[8572]	25/09/30	477.2	483.4	473.4	481.4	+5.3	+1.11	1,376,200	-
[8572]	25/09/29	481.0	481.2	473.0	476.1	-14.1	-2.88	1,803,300	-
[8572]	25/09/26	485.4	490.4	485.1	490.2	+5.8	+1.20	1,642,100	-
[8572]	25/09/25	485.0	487.9	483.0	484.4	+1.2	+0.25	1,382,800	-
[8572]	25/09/24	484.1	484.7	480.4	483.2	+0.4	+0.08	979,500	-
[8572]	25/09/22	483.0	487.5	481.5	482.8	+0.6	+0.12	1,369,400	-
[8572]	25/09/19	483.2	489.8	481.7	482.2	-0.7	-0.14	1,911,900	-
[8572]	25/09/18	489.8	489.8	482.2	482.9	-2.1	-0.43	1,152,300	-
[8572]	25/09/17	490.1	491.0	482.6	485.0	-6.0	-1.22	1,085,800	-
[8572]	25/09/16	490.4	492.5	488.7	491.0	+1.1	+0.22	1,165,700	-
[8572]	25/09/12	495.0	495.0	488.7	489.9	-0.2	-0.04	1,236,400	-
[8572]	25/09/11	491.5	493.0	486.1	490.1	+3.0	+0.62	1,058,900	-
[8572]	25/09/10	483.4	489.0	481.0	487.1	+4.7	+0.97	1,126,300	-
[8572]	25/09/09	482.0	486.0	480.3	482.4	+4.0	+0.84	1,041,800	-
[8572]	25/09/08	481.3	481.4	476.5	478.4	-0.2	-0.04	971,500	-
[8572]	25/09/05	473.1	479.3	472.3	478.6	+6.1	+1.29	1,191,600	-