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
[8729]	26/10/29	142	142	141	142	+1.5	+1.06	61,699,100	955,953,512,448
[8729]	26/10/28	144	144	141	141	-1.2	-0.84	60,465,700	951,257,595,904
[8729]	26/10/27	144	144	142	143	+0.8	+0.56	43,796,500	964,674,519,040
[8729]	26/10/26	143	144	142	143	-1.0	-0.69	35,918,500	959,307,710,464
[8729]	26/10/23	144	145	142	144	+1.5	+1.05	55,479,900	969,370,435,584
[8729]	26/10/22	144	146	142	143	+0.4	+0.28	53,644,400	961,991,081,984
[8729]	26/10/21	145	146	141	143	-1.8	-1.24	116,122,600	960,649,428,992
[8729]	26/10/20	148	149	145	145	-3.9	-2.62	67,528,300	973,395,525,632
[8729]	26/10/19	149	150	148	149	-0.7	-0.47	40,094,400	1,001,570,959,360
[8729]	26/10/16	149	151	148	150	+2.8	+1.89	46,318,700	1,011,633,618,944
[8729]	26/10/15	147	149	147	148	+0.9	+0.61	47,453,200	998,887,522,304
[8729]	26/10/14	148	149	147	148	+0.8	+0.54	38,728,600	998,216,761,344
[8729]	26/10/13	150	150	148	148	-0.3	-0.20	49,109,100	997,545,869,312
[8729]	26/10/09	147	149	147	149	+3.2	+2.19	45,627,000	1,000,900,067,328
[8729]	26/10/08	148	148	145	146	-1.5	-1.01	58,473,900	982,787,293,184
[8729]	26/10/07	149	150	148	148	-0.2	-0.13	56,378,000	998,216,761,344
[8729]	26/10/06	149	150	148	149	+0.3	+0.20	42,566,900	1,001,570,959,360
[8729]	26/10/05	148	150	148	149	+1.0	+0.68	54,591,000	999,558,414,336
[8729]	26/10/02	152	152	148	148	-4.1	-2.68	78,596,900	998,887,522,304
[8729]	26/10/01	155	155	152	153	-3.8	-2.42	81,456,600	1,027,733,848,064
[8729]	26/09/30	156	158	155	157	+1.9	+1.22	62,320,700	1,059,263,545,344
[8729]	26/09/29	157	160	156	156	-4.2	-2.61	57,168,900	1,051,884,322,816
[8729]	26/09/28	161	162	160	161	-0.9	-0.56	61,369,000	1,080,730,648,576
[8729]	26/09/25	159	162	159	162	+4.3	+2.72	59,839,600	1,088,780,763,136
[8729]	26/09/24	162	162	158	158	-3.1	-1.91	79,200,300	1,065,972,006,912
[8729]	26/09/18	164	164	162	162	-1.5	-0.91	57,685,000	1,090,122,416,128
[8729]	26/09/17	163	165	162	164	+1.0	+0.61	50,330,300	1,100,185,075,712
[8729]	26/09/16	163	164	161	163	+0.2	+0.12	47,625,700	1,094,818,332,672
[8729]	26/09/15	165	165	162	163	0	+0.00	48,347,000	1,093,476,679,680
[8729]	26/09/14	159	163	158	163	+3.8	+2.38	53,785,200	1,098,843,422,720
[8729]	26/09/11	157	161	157	160	+1.6	+1.01	48,335,100	1,077,376,450,560
[8729]	26/09/10	158	160	157	159	+1.0	+0.63	48,742,200	1,066,642,833,408
[8729]	26/09/09	161	161	158	158	-3.2	-1.98	54,179,500	1,065,301,180,416
[8729]	26/09/08	161	163	161	162	+1.3	+0.81	42,373,300	1,088,780,763,136
[8729]	26/09/07	164	166	161	161	-3.2	-1.94	47,970,600	1,085,426,565,120
[8729]	26/09/04	166	166	163	165	+2.1	+1.29	62,212,400	1,107,564,429,312
[8729]	26/09/03	159	163	159	163	+4.6	+2.89	70,704,800	1,097,501,769,728
[8729]	26/09/02	160	160	158	159	-2.0	-1.24	51,158,800	1,066,642,833,408
[8729]	26/09/01	157	162	157	161	+3.5	+2.22	68,229,300	1,083,413,954,560
[8729]	26/08/31	162	163	158	158	-6.7	-4.06	97,537,100	1,061,946,982,400
[8729]	26/08/28	162	166	161	165	+3.8	+2.35	68,720,600	1,112,260,345,856
[8729]	26/08/27	162	165	162	162	+0.5	+0.31	53,821,200	1,090,122,416,128
[8729]	26/08/26	163	164	161	162	+0.7	+0.43	64,522,700	1,091,464,069,120
[8729]	26/08/25	164	164	160	162	+2.1	+1.31	77,229,600	1,087,439,110,144
[8729]	26/08/24	159	161	157	160	+0.9	+0.56	69,675,600	1,079,388,864,512
[8729]	26/08/21	158	160	156	160	+3.0	+1.91	58,750,600	1,073,351,294,976
[8729]	26/08/20	155	157	154	157	+3.3	+2.14	58,510,400	1,055,238,520,832
[8729]	26/08/19	155	155	152	154	-0.2	-0.13	60,118,100	1,038,467,399,680
[8729]	26/08/18	155	156	154	155	-0.6	-0.39	50,589,100	1,039,809,052,672
[8729]	26/08/17	156.1	158.2	155.1	155.6	-0.2	-0.13	46,527,600	-
[8729]	26/08/14	153.7	155.8	153.5	155.8	+2.0	+1.30	43,036,200	-
[8729]	26/08/13	154.4	155.2	153.1	153.8	-0.6	-0.39	41,807,300	-
[8729]	26/08/12	154.0	155.0	152.5	154.4	-1.9	-1.22	61,323,000	-
[8729]	26/08/10	152.6	159.5	152.4	156.3	+3.7	+2.42	104,721,200	-
[8729]	26/08/07	154.0	154.5	152.3	152.6	-1.3	-0.84	41,156,200	-
[8729]	26/08/06	152.6	154.5	151.4	153.9	+0.4	+0.26	38,216,300	-
[8729]	26/08/05	153.0	153.7	149.8	153.5	+0.4	+0.26	58,181,800	-
[8729]	26/08/04	155.3	155.7	153.0	153.1	-2.2	-1.42	31,766,300	-
[8729]	26/08/03	155.9	156.0	153.3	155.3	-1.0	-0.64	47,193,100	-
[8729]	26/07/31	158.1	158.3	155.9	156.3	-3.1	-1.94	57,192,400	-
[8729]	26/07/30	159.5	160.5	156.4	159.4	-0.6	-0.37	49,613,400	-
[8729]	26/07/29	156.0	160.0	155.6	160.0	+3.9	+2.50	73,089,300	-
[8729]	26/07/28	160.7	161.2	156.1	156.1	-5.9	-3.64	60,918,200	-
[8729]	26/07/27	155.5	162.0	155.1	162.0	+7.7	+4.99	77,914,200	-
[8729]	26/07/24	155.9	157.6	154.0	154.3	-3.5	-2.22	51,174,900	-
[8729]	26/07/23	160.2	160.8	156.7	157.8	-2.0	-1.25	62,826,100	-
[8729]	26/07/22	158.5	160.3	156.7	159.8	+0.4	+0.25	62,300,300	-
[8729]	26/07/21	155.2	160.0	155.0	159.4	+4.7	+3.04	59,304,500	-
[8729]	26/07/17	155.0	155.7	153.1	154.7	-1.7	-1.09	55,930,100	-
[8729]	26/07/16	156.8	159.9	156.1	156.4	-1.6	-1.01	78,924,300	-
[8729]	26/07/15	156.0	158.6	155.0	158.0	+3.0	+1.94	96,828,100	-
[8729]	26/07/14	152.0	155.0	151.6	155.0	+4.1	+2.72	121,727,300	-
[8729]	26/07/13	150.0	151.2	148.9	150.9	+1.6	+1.07	55,019,600	-
[8729]	26/07/10	148.2	150.5	147.4	149.3	+1.5	+1.01	49,878,600	-
[8729]	26/07/09	148.7	149.7	146.7	147.8	-1.9	-1.27	43,889,700	-
[8729]	26/07/08	149.9	150.0	147.9	149.7	-0.8	-0.53	44,684,600	-
[8729]	26/07/07	149.9	151.1	149.3	150.5	+1.5	+1.01	85,927,000	-
[8729]	26/07/06	148.0	149.4	147.4	149.0	+2.2	+1.50	44,824,600	-
[8729]	26/07/03	146.7	148.6	146.4	146.8	+0.5	+0.34	45,031,600	-
[8729]	26/07/02	146.9	147.6	145.2	146.3	+2.3	+1.60	55,756,200	-
[8729]	26/07/01	141.6	144.8	141.3	144.0	+1.1	+0.77	47,540,500	-
[8729]	26/06/30	141.5	142.9	140.2	142.9	+1.4	+0.99	50,111,700	-
[8729]	26/06/29	137.4	141.5	136.9	141.5	+5.6	+4.12	70,445,800	-
[8729]	26/06/26	137.0	137.1	134.5	135.9	-1.6	-1.16	77,901,600	-
[8729]	26/06/25	139.5	139.6	137.5	137.5	-1.1	-0.79	44,013,200	-
[8729]	26/06/24	137.4	138.9	137.2	138.6	+1.4	+1.02	44,603,200	-
[8729]	26/06/23	139.0	139.0	137.2	137.2	-1.4	-1.01	47,240,700	-
[8729]	26/06/22	140.7	141.0	138.3	138.6	-1.8	-1.28	41,476,200	-
[8729]	26/06/19	139.7	140.4	139.0	140.4	-0.3	-0.21	72,410,400	-
[8729]	26/06/18	142.0	142.0	139.9	140.7	+0.1	+0.07	70,161,700	-
[8729]	26/06/17	142.0	142.7	140.5	140.6	0.0	0.00	43,524,500	-
[8729]	26/06/16	143.6	143.6	140.6	140.6	-3.0	-2.09	61,045,500	-
[8729]	26/06/15	142.9	144.5	142.0	143.6	+2.1	+1.48	45,685,800	-
[8729]	26/06/12	142.0	142.7	140.8	141.5	-0.6	-0.42	59,187,200	-
[8729]	26/06/11	145.0	145.3	141.4	142.1	-4.9	-3.33	70,839,200	-
[8729]	26/06/10	147.7	150.1	145.9	147.0	+0.2	+0.14	71,826,600	-
[8729]	26/06/09	143.5	146.9	142.6	146.8	+4.8	+3.38	81,748,000	-
[8729]	26/06/08	140.0	142.8	139.4	142.0	+1.7	+1.21	60,538,400	-
[8729]	26/06/05	142.0	143.4	140.3	140.3	-1.2	-0.85	61,368,400	-
[8729]	26/06/04	140.1	141.5	139.6	141.5	+1.5	+1.07	51,847,800	-
[8729]	26/06/03	137.0	140.3	135.8	140.0	+1.7	+1.23	57,904,700	-
[8729]	26/06/02	138.5	138.9	136.8	138.3	-0.7	-0.50	68,154,000	-
[8729]	26/06/01	139.1	140.4	137.8	139.0	-1.0	-0.71	78,899,100	-
[8729]	26/05/29	141.0	141.8	139.6	140.0	-1.9	-1.34	479,350,700	-
[8729]	26/05/28	141.1	142.4	140.4	141.9	-1.2	-0.84	69,627,100	-
[8729]	26/05/27	142.0	143.5	141.7	143.1	+1.1	+0.77	50,444,200	-
[8729]	26/05/26	142.0	142.8	141.4	142.0	0.0	0.00	51,429,500	-
[8729]	26/05/25	143.0	143.1	141.3	142.0	-0.5	-0.35	56,496,200	-
[8729]	26/05/22	143.2	143.4	142.1	142.5	-1.0	-0.70	60,091,400	-
[8729]	26/05/21	144.0	145.4	143.0	143.5	-1.5	-1.03	63,268,800	-
[8729]	26/05/20	148.2	148.5	145.0	145.0	-4.9	-3.27	80,073,500	-
[8729]	26/05/19	146.5	150.8	146.2	149.9	+3.7	+2.53	76,569,000	-
[8729]	26/05/18	147.0	151.8	145.4	146.2	-0.8	-0.54	75,081,000	-
[8729]	26/05/15	144.8	148.0	142.6	147.0	+0.5	+0.34	65,986,600	-
[8729]	26/05/14	141.3	152.4	140.3	146.5	+5.2	+3.68	173,675,000	-
[8729]	26/05/13	139.5	142.4	139.5	141.3	+2.1	+1.51	52,401,300	-
[8729]	26/05/12	139.8	140.4	139.2	139.2	-0.5	-0.36	66,095,800	-
[8729]	26/05/11	139.9	140.6	138.9	139.7	-0.5	-0.36	58,468,400	-
[8729]	26/05/08	141.5	142.0	140.0	140.2	-0.6	-0.43	56,565,900	-
[8729]	26/05/07	140.1	141.3	138.4	140.8	-0.7	-0.49	101,247,600	-
[8729]	26/05/01	138.0	142.6	137.8	141.5	+1.6	+1.14	60,612,700	-
[8729]	26/04/30	138.7	141.4	136.9	139.9	+1.7	+1.23	103,282,900	-
[8729]	26/04/28	133.6	138.2	133.3	138.2	+5.7	+4.30	132,040,800	-
[8729]	26/04/27	131.2	133.5	129.3	132.5	0.0	0.00	148,676,000	-
[8729]	26/04/24	133.3	133.6	129.4	132.5	-3.0	-2.21	218,292,100	-
[8729]	26/04/23	139.0	139.3	133.2	135.5	-10.7	-7.32	376,314,100	-
[8729]	26/04/22	145.4	147.0	145.4	146.2	+0.5	+0.34	44,100,900	-
[8729]	26/04/21	147.6	147.7	145.5	145.7	-1.2	-0.82	54,452,100	-
[8729]	26/04/20	149.1	149.2	146.9	146.9	-2.8	-1.87	50,206,400	-
[8729]	26/04/17	147.8	150.3	147.4	149.7	+2.3	+1.56	75,692,700	-
[8729]	26/04/16	145.8	147.5	145.5	147.4	+3.0	+2.08	87,634,300	-
[8729]	26/04/15	144.2	145.7	143.8	144.4	+0.1	+0.07	59,145,900	-
[8729]	26/04/14	144.0	144.5	143.2	144.3	+1.3	+0.91	38,766,400	-
[8729]	26/04/13	144.0	144.2	142.6	143.0	-2.2	-1.52	75,925,700	-
[8729]	26/04/10	145.5	145.7	144.5	145.2	+0.9	+0.62	46,843,400	-
[8729]	26/04/09	146.9	147.1	144.3	144.3	-2.6	-1.77	54,322,700	-
[8729]	26/04/08	145.3	147.2	145.0	146.9	+3.5	+2.44	82,517,800	-
[8729]	26/04/07	145.0	146.5	143.0	143.4	-0.8	-0.55	71,734,700	-
[8729]	26/04/06	147.6	148.0	144.2	144.2	-3.6	-2.44	66,630,700	-
[8729]	26/04/03	147.6	148.4	146.8	147.8	+1.1	+0.75	38,955,900	-
[8729]	26/04/02	147.3	149.2	145.9	146.7	-0.1	-0.07	63,912,200	-
[8729]	26/04/01	145.6	146.8	144.1	146.8	+3.6	+2.51	58,943,100	-
[8729]	26/03/31	143.6	146.0	143.2	143.2	0.0	0.00	70,239,800	-
[8729]	26/03/30	143.7	144.4	142.7	143.2	-6.2	-4.15	84,937,100	-
[8729]	26/03/27	148.8	149.9	147.8	149.4	+0.6	+0.40	68,960,000	-
[8729]	26/03/26	148.0	148.9	147.2	148.8	+0.1	+0.07	43,429,600	-
[8729]	26/03/25	145.9	148.7	145.6	148.7	+5.5	+3.84	66,356,500	-
[8729]	26/03/24	146.4	146.4	142.2	143.2	-0.5	-0.35	85,186,100	-
[8729]	26/03/23	144.2	144.5	142.8	143.7	-2.3	-1.58	89,179,400	-
[8729]	26/03/19	147.0	147.8	146.0	146.0	-2.7	-1.82	112,140,500	-
[8729]	26/03/18	150.0	150.4	148.7	148.7	-1.4	-0.93	72,864,000	-
[8729]	26/03/17	149.7	151.0	149.3	150.1	+2.1	+1.42	46,090,300	-
[8729]	26/03/16	148.2	149.8	147.7	148.0	-0.2	-0.13	58,517,700	-
[8729]	26/03/13	149.0	150.3	148.2	148.2	-2.5	-1.66	88,976,700	-
[8729]	26/03/12	151.9	152.3	150.2	150.7	-1.7	-1.12	50,922,800	-
[8729]	26/03/11	152.0	153.3	151.7	152.4	+1.8	+1.20	45,365,400	-
[8729]	26/03/10	151.0	152.6	149.8	150.6	+1.7	+1.14	56,462,600	-
[8729]	26/03/09	149.0	149.3	146.7	148.9	-3.6	-2.36	139,437,900	-
[8729]	26/03/06	152.2	153.0	150.8	152.5	-0.8	-0.52	41,821,100	-
[8729]	26/03/05	154.0	154.2	151.7	153.3	+4.3	+2.89	64,599,200	-
[8729]	26/03/04	150.5	151.7	149.0	149.0	-4.0	-2.61	128,047,400	-
[8729]	26/03/03	157.4	157.4	152.5	153.0	-5.2	-3.29	88,599,900	-
[8729]	26/03/02	156.0	158.2	155.4	158.2	-1.7	-1.06	43,106,400	-
[8729]	26/02/27	157.1	159.9	156.0	159.9	+4.4	+2.83	53,717,300	-
[8729]	26/02/26	155.8	156.9	154.7	155.5	+1.8	+1.17	51,981,600	-
[8729]	26/02/25	158.2	158.2	153.5	153.7	-2.8	-1.79	89,697,800	-
[8729]	26/02/24	157.3	158.7	156.3	156.5	-2.8	-1.76	51,159,000	-
[8729]	26/02/20	161.5	162.0	157.6	159.3	-5.5	-3.34	73,646,600	-
[8729]	26/02/19	160.2	166.3	159.5	164.8	+4.4	+2.74	97,485,800	-
[8729]	26/02/18	155.4	160.4	155.3	160.4	+6.4	+4.16	97,429,700	-
[8729]	26/02/17	162.0	162.1	153.6	154.0	-7.7	-4.76	112,280,700	-
[8729]	26/02/16	155.8	161.8	153.6	161.7	+5.5	+3.52	102,966,100	-
[8729]	26/02/13	162.3	164.2	154.1	156.2	-5.2	-3.22	145,365,900	-
[8729]	26/02/12	158.0	161.4	157.5	161.4	+5.0	+3.20	99,625,600	-
[8729]	26/02/10	153.9	156.8	153.2	156.4	+3.0	+1.96	62,519,900	-
[8729]	26/02/09	157.2	157.7	152.3	153.4	-1.4	-0.90	73,780,600	-
[8729]	26/02/06	153.6	154.8	152.1	154.8	+0.2	+0.13	60,150,200	-
[8729]	26/02/05	155.2	156.5	154.5	154.6	-0.7	-0.45	45,769,600	-
[8729]	26/02/04	153.5	155.3	153.3	155.3	+1.3	+0.84	53,244,900	-
[8729]	26/02/03	154.0	155.9	153.5	154.0	-0.4	-0.26	56,657,500	-
[8729]	26/02/02	155.5	156.4	153.4	154.4	-1.1	-0.71	55,914,000	-
[8729]	26/01/30	153.3	156.3	152.9	155.5	+3.5	+2.30	52,095,200	-
[8729]	26/01/29	152.5	152.6	151.0	152.0	-0.7	-0.46	67,029,100	-
[8729]	26/01/28	152.7	153.6	151.2	152.7	-0.7	-0.46	68,922,300	-
[8729]	26/01/27	153.5	155.5	153.1	153.4	-0.1	-0.07	45,754,300	-
[8729]	26/01/26	154.8	155.0	152.4	153.5	-2.6	-1.67	93,932,200	-
[8729]	26/01/23	159.9	160.1	155.7	156.1	-1.9	-1.20	84,376,500	-
[8729]	26/01/22	160.3	160.6	157.8	158.0	-0.5	-0.32	82,794,600	-
[8729]	26/01/21	166.0	166.0	157.8	158.5	-9.7	-5.77	166,340,700	-
[8729]	26/01/20	170.0	171.7	168.2	168.2	-0.8	-0.47	44,292,800	-
[8729]	26/01/19	169.6	170.2	168.0	169.0	-0.4	-0.24	51,962,300	-
[8729]	26/01/16	172.3	173.1	169.3	169.4	-3.7	-2.14	61,757,900	-
[8729]	26/01/15	170.5	174.1	170.5	173.1	+2.0	+1.17	35,504,900	-
[8729]	26/01/14	173.2	174.3	170.6	171.1	-2.4	-1.38	54,596,200	-
[8729]	26/01/13	176.0	177.5	173.5	173.5	-1.5	-0.86	64,415,600	-
[8729]	26/01/09	177.0	179.8	174.8	175.0	-2.8	-1.57	70,930,800	-
[8729]	26/01/08	178.2	180.4	175.1	177.8	+1.1	+0.62	59,622,100	-
[8729]	26/01/07	172.3	178.9	171.1	176.7	+3.5	+2.02	72,226,200	-
[8729]	26/01/06	168.4	174.8	168.1	173.2	+6.1	+3.65	86,371,100	-
[8729]	26/01/05	166.2	168.0	166.1	167.1	+1.1	+0.66	56,223,000	-
[8729]	25/12/30	167.5	167.9	165.4	166.0	-2.4	-1.43	47,102,400	-
[8729]	25/12/29	166.0	168.7	165.1	168.4	+4.0	+2.43	50,006,700	-
[8729]	25/12/26	160.9	164.9	160.8	164.4	+4.2	+2.62	53,260,200	-
[8729]	25/12/25	159.8	160.7	158.5	160.2	+1.7	+1.07	40,624,300	-
[8729]	25/12/24	161.7	161.9	158.3	158.5	-3.8	-2.34	65,153,700	-
[8729]	25/12/23	160.0	162.7	158.8	162.3	+1.4	+0.87	47,221,600	-
[8729]	25/12/22	163.6	164.2	160.1	160.9	-1.5	-0.92	52,746,400	-
[8729]	25/12/19	161.4	165.0	161.0	162.4	+1.1	+0.68	93,782,900	-
[8729]	25/12/18	160.0	164.9	159.6	161.3	0.0	0.00	64,542,800	-
[8729]	25/12/17	160.7	163.4	158.1	161.3	-4.4	-2.66	96,466,500	-
[8729]	25/12/16	170.0	170.0	162.9	165.7	-4.7	-2.76	93,258,500	-
[8729]	25/12/15	163.0	171.9	162.6	170.4	+9.4	+5.84	165,141,300	-
[8729]	25/12/12	157.0	162.2	156.9	161.0	+5.0	+3.21	87,437,700	-
[8729]	25/12/11	158.0	158.8	155.8	156.0	-2.0	-1.27	59,580,800	-
[8729]	25/12/10	157.0	158.0	155.2	158.0	+2.2	+1.41	61,297,200	-
[8729]	25/12/09	151.9	158.5	151.6	155.8	+4.7	+3.11	106,323,600	-
[8729]	25/12/08	150.0	151.8	149.7	151.1	+0.8	+0.53	40,669,500	-
[8729]	25/12/05	151.0	151.2	149.4	150.3	-1.9	-1.25	59,272,500	-
[8729]	25/12/04	149.9	152.8	149.7	152.2	+3.8	+2.56	73,613,100	-
[8729]	25/12/03	148.7	149.8	147.9	148.4	+2.4	+1.64	66,003,100	-
[8729]	25/12/02	148.3	150.1	145.7	146.0	-1.9	-1.28	68,598,700	-
[8729]	25/12/01	149.0	152.5	147.9	147.9	+0.1	+0.07	65,312,800	-
[8729]	25/11/28	146.2	148.7	146.1	147.8	+1.7	+1.16	46,935,300	-
[8729]	25/11/27	146.0	146.8	145.2	146.1	+1.0	+0.69	44,731,000	-
[8729]	25/11/26	143.7	146.4	143.7	145.1	+1.4	+0.97	55,783,800	-
[8729]	25/11/25	147.8	148.0	143.1	143.7	-5.0	-3.36	135,374,300	-
[8729]	25/11/21	147.0	149.8	146.2	148.7	+3.7	+2.55	137,722,000	-
[8729]	25/11/20	147.3	149.3	145.0	145.0	-1.0	-0.68	99,396,900	-
[8729]	25/11/19	150.0	150.6	146.0	146.0	-3.8	-2.54	128,160,300	-
[8729]	25/11/18	151.0	155.0	149.4	149.8	-1.6	-1.06	103,705,800	-
[8729]	25/11/17	154.8	154.9	151.4	151.4	-3.0	-1.94	95,136,400	-
[8729]	25/11/14	157.4	159.1	152.7	154.4	-5.7	-3.56	125,320,400	-
[8729]	25/11/13	164.3	164.7	159.8	160.1	-5.0	-3.03	85,728,500	-
[8729]	25/11/12	161.0	166.0	159.5	165.1	+4.2	+2.61	89,964,600	-
[8729]	25/11/11	156.6	162.7	156.0	160.9	+5.0	+3.21	102,174,000	-
[8729]	25/11/10	152.0	156.6	152.0	155.9	+4.0	+2.63	58,476,500	-
[8729]	25/11/07	151.5	152.3	150.8	151.9	+0.3	+0.20	51,941,500	-
[8729]	25/11/06	152.2	153.4	151.5	151.6	0.0	0.00	50,453,600	-
[8729]	25/11/05	153.5	155.2	150.9	151.6	-2.4	-1.56	94,659,800	-
[8729]	25/11/04	154.0	155.3	153.1	154.0	-1.4	-0.90	55,310,900	-
[8729]	25/10/31	150.1	155.4	150.1	155.4	+5.1	+3.39	86,741,600	-
[8729]	25/10/30	150.3	150.6	149.5	150.3	0.0	0.00	92,195,500	-
[8729]	25/10/29	151.9	152.4	150.3	150.3	-0.8	-0.53	58,910,000	-
[8729]	25/10/28	151.7	151.9	150.8	151.1	-0.7	-0.46	60,385,700	-
[8729]	25/10/27	151.0	152.7	150.9	151.8	+1.4	+0.93	60,876,800	-
[8729]	25/10/24	151.6	151.7	150.2	150.4	-1.3	-0.86	83,585,400	-
[8729]	25/10/23	152.4	153.1	150.0	151.7	-3.4	-2.19	99,101,100	-
[8729]	25/10/22	154.5	155.8	154.2	155.1	+0.6	+0.39	36,160,100	-
[8729]	25/10/21	156.3	156.6	154.4	154.5	-2.3	-1.47	69,907,000	-
[8729]	25/10/20	157.4	157.5	155.1	156.8	+3.3	+2.15	55,059,000	-
[8729]	25/10/17	151.0	157.0	151.0	153.5	+1.8	+1.19	89,898,200	-
[8729]	25/10/16	152.6	153.4	151.6	151.7	-1.4	-0.91	68,813,200	-
[8729]	25/10/15	152.6	155.0	151.1	153.1	+0.4	+0.26	83,116,800	-
[8729]	25/10/14	153.3	156.3	152.4	152.7	-1.8	-1.17	106,583,300	-
[8729]	25/10/10	156.0	156.6	153.5	154.5	-3.5	-2.22	120,258,700	-
[8729]	25/10/09	156.0	159.5	155.4	158.0	+3.3	+2.13	132,353,600	-
[8729]	25/10/08	150.0	161.3	148.0	154.7	+1.6	+1.05	187,641,200	-
[8729]	25/10/07	158.0	160.5	152.5	153.1	-7.9	-4.91	166,899,700	-
[8729]	25/10/06	147.0	162.5	147.0	161.0	+15.7	+10.81	287,904,200	-
[8729]	25/10/03	140.0	148.0	139.0	145.3	-1.0	-0.68	342,364,100	-
[8729]	25/10/02	154.4	155.3	146.3	146.3	-13.1	-8.22	384,169,000	-
[8729]	25/10/01	157.0	166.4	155.2	159.4	-4.6	-2.80	245,163,700	-
[8729]	25/09/30	175.3	183.9	164.0	164.0	-9.8	-5.64	255,434,000	-
[8729]	25/09/29	205.0	210.0	170.0	173.8	－	－	362,369,400	-