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
[9432]	26/10/29	171	172	170	171	+0.5	+0.29	262,847,600	13,880,010,997,760
[9432]	26/10/28	173	174	170	171	-2.1	-1.21	155,715,700	13,912,383,684,608
[9432]	26/10/27	175	176	173	174	-2.0	-1.14	222,100,700	14,082,344,222,720
[9432]	26/10/26	176	178	175	176	+2.4	+1.38	158,400,200	14,276,582,440,960
[9432]	26/10/23	181	181	174	174	-3.2	-1.80	247,942,400	14,147,090,644,992
[9432]	26/10/22	176	178	175	178	+2.1	+1.19	171,975,000	14,414,170,292,224
[9432]	26/10/21	176	177	175	176	-0.8	-0.45	184,452,200	14,260,396,621,824
[9432]	26/10/20	175	177	174	177	+2.1	+1.20	178,537,300	14,333,237,002,240
[9432]	26/10/19	174	176	174	175	+1.1	+0.63	156,930,800	14,171,370,422,272
[9432]	26/10/16	174	175	173	174	+1.5	+0.87	152,343,000	14,122,810,867,712
[9432]	26/10/15	171	174	171	173	+1.3	+0.76	188,163,000	14,025,690,710,016
[9432]	26/10/14	172	173	171	172	-0.5	-0.29	179,453,000	13,960,944,287,744
[9432]	26/10/13	173	174	171	173	+1.3	+0.76	230,914,000	14,025,690,710,016
[9432]	26/10/09	173	174	171	172	+0.9	+0.52	152,027,700	13,993,316,974,592
[9432]	26/10/08	171	172	169	172	+0.1	+0.06	169,670,000	13,928,571,600,896
[9432]	26/10/07	169	173	169	172	+2.1	+1.24	186,043,000	13,928,571,600,896
[9432]	26/10/06	170	171	169	170	+0.1	+0.06	124,008,700	13,766,706,069,504
[9432]	26/10/05	169	170	167	170	+1.0	+0.59	166,990,100	13,758,612,111,360
[9432]	26/10/02	169	170	168	169	-0.1	-0.06	162,762,500	13,750,518,153,216
[9432]	26/10/01	170	170	169	170	-0.7	-0.41	239,459,700	13,799,221,362,688
[9432]	26/09/30	171	172	169	171	+0.6	+0.35	187,752,700	13,904,559,210,496
[9432]	26/09/29	172	172	170	171	-2.7	-1.55	208,625,600	13,880,251,121,664
[9432]	26/09/28	176	176	174	174	-1.3	-0.74	223,528,700	14,155,580,964,864
[9432]	26/09/25	175	176	174	176	+2.1	+1.21	180,233,400	14,269,021,159,424
[9432]	26/09/24	177	177	174	174	-2.1	-1.19	210,983,400	14,171,786,706,944
[9432]	26/09/18	180	180	176	177	-2.7	-1.50	251,021,300	14,366,254,563,328
[9432]	26/09/17	177	180	177	180	+3.0	+1.69	171,846,200	14,585,029,459,968
[9432]	26/09/16	177	179	176	177	-0.9	-0.51	152,906,500	14,350,048,821,248
[9432]	26/09/15	178	179	176	178	+0.1	+0.06	159,657,500	14,431,076,483,072
[9432]	26/09/14	176	178	176	178	+3.3	+1.89	197,564,900	14,447,282,225,152
[9432]	26/09/11	174	176	173	175	+0.7	+0.40	209,324,600	14,236,608,626,688
[9432]	26/09/10	172	175	171	175	+3.2	+1.86	213,162,900	14,196,094,795,776
[9432]	26/09/09	170	173	169	172	+0.2	+0.12	205,235,500	13,953,010,761,728
[9432]	26/09/08	168	172	167	172	+4.0	+2.38	188,185,000	13,936,806,068,224
[9432]	26/09/07	172	172	168	168	-3.2	-1.86	227,634,800	13,677,516,292,096
[9432]	26/09/04	173	173	171	172	-0.4	-0.23	173,891,200	13,985,423,294,464
[9432]	26/09/03	175	176	172	173	-1.8	-1.03	206,699,600	14,034,039,472,128
[9432]	26/09/02	175	175	173	175	+0.2	+0.11	242,348,800	14,196,094,795,776
[9432]	26/09/01	172	175	171	175	+3.6	+2.09	258,354,500	14,259,249,479,680
[9432]	26/08/31	170	173	169	172	+4.5	+2.68	335,014,100	14,007,519,936,512
[9432]	26/08/28	168	169	167	168	+0.6	+0.36	183,753,500	13,690,827,964,416
[9432]	26/08/27	169	169	167	168	-0.8	-0.47	165,343,300	13,658,346,225,664
[9432]	26/08/26	168	170	168	169	+0.6	+0.36	171,766,700	13,772,030,738,432
[9432]	26/08/25	167	169	167	169	+3.2	+1.93	185,852,600	13,739,548,999,680
[9432]	26/08/24	166	167	164	166	+0.5	+0.30	200,995,800	13,520,301,195,264
[9432]	26/08/21	162	166	161	166	+5.1	+3.17	370,034,500	13,487,820,505,088
[9432]	26/08/20	161	162	160	161	+2.4	+1.51	201,840,700	13,106,165,055,488
[9432]	26/08/19	161	161	158	159	-0.6	-0.38	202,345,200	12,943,759,507,456
[9432]	26/08/18	160	161	158	160	-1.1	-0.68	188,431,900	13,024,962,281,472
[9432]	26/08/17	163.0	163.3	161.1	161.5	-1.2	-0.74	242,864,700	-
[9432]	26/08/14	160.0	162.7	159.4	162.7	+2.2	+1.37	269,560,000	-
[9432]	26/08/13	159.8	160.7	159.0	160.5	+2.1	+1.33	239,429,600	-
[9432]	26/08/12	160.0	160.5	158.3	158.4	-1.5	-0.94	240,868,200	-
[9432]	26/08/10	157.9	159.9	157.0	159.9	+1.4	+0.88	227,940,200	-
[9432]	26/08/07	154.8	159.3	154.0	158.5	+4.0	+2.59	350,564,400	-
[9432]	26/08/06	150.2	154.5	149.9	154.5	+3.5	+2.32	354,871,700	-
[9432]	26/08/05	150.3	151.3	149.7	151.0	+0.6	+0.40	241,102,000	-
[9432]	26/08/04	153.0	153.2	150.4	150.4	-2.1	-1.38	229,208,900	-
[9432]	26/08/03	152.5	152.5	150.2	152.5	+0.1	+0.07	265,678,100	-
[9432]	26/07/31	155.5	155.8	151.9	152.4	-6.6	-4.15	366,355,600	-
[9432]	26/07/30	160.0	160.9	157.1	159.0	-1.3	-0.81	244,892,200	-
[9432]	26/07/29	156.4	161.2	156.2	160.3	+3.9	+2.49	467,545,800	-
[9432]	26/07/28	155.0	156.7	154.4	156.4	+2.1	+1.36	294,176,400	-
[9432]	26/07/27	151.5	154.3	151.5	154.3	+3.0	+1.98	226,043,900	-
[9432]	26/07/24	150.0	151.3	149.2	151.3	+1.6	+1.07	183,169,900	-
[9432]	26/07/23	151.0	151.2	149.3	149.7	-2.3	-1.51	180,246,900	-
[9432]	26/07/22	150.5	152.1	149.7	152.0	+0.3	+0.20	236,368,500	-
[9432]	26/07/21	153.0	154.2	151.5	151.7	+0.6	+0.40	249,237,500	-
[9432]	26/07/17	151.5	152.8	151.1	151.1	+0.2	+0.13	286,935,100	-
[9432]	26/07/16	150.5	151.6	150.0	150.9	+0.9	+0.60	190,184,300	-
[9432]	26/07/15	150.4	151.3	149.7	150.0	-0.2	-0.13	198,521,400	-
[9432]	26/07/14	150.0	152.2	149.7	150.2	+1.1	+0.74	274,044,800	-
[9432]	26/07/13	148.1	149.3	147.8	149.1	+1.5	+1.02	164,233,800	-
[9432]	26/07/10	149.0	149.1	147.6	147.6	-1.4	-0.94	197,882,500	-
[9432]	26/07/09	149.5	150.1	148.6	149.0	-0.5	-0.33	178,053,900	-
[9432]	26/07/08	148.8	150.6	148.7	149.5	+1.5	+1.01	294,291,800	-
[9432]	26/07/07	147.5	148.5	146.3	148.0	+1.0	+0.68	224,750,100	-
[9432]	26/07/06	146.5	147.4	146.2	147.0	+0.9	+0.62	177,637,000	-
[9432]	26/07/03	147.1	148.4	146.1	146.1	0.0	0.00	269,766,300	-
[9432]	26/07/02	143.8	146.1	143.5	146.1	+3.3	+2.31	263,408,800	-
[9432]	26/07/01	144.0	144.2	142.6	142.8	-2.2	-1.52	311,003,900	-
[9432]	26/06/30	146.0	146.7	145.0	145.0	-1.0	-0.68	192,279,600	-
[9432]	26/06/29	144.7	146.4	144.5	146.0	+1.7	+1.18	229,322,000	-
[9432]	26/06/26	143.1	144.4	142.6	144.3	+0.5	+0.35	206,488,100	-
[9432]	26/06/25	145.0	145.2	143.0	143.8	-1.3	-0.90	207,065,200	-
[9432]	26/06/24	143.5	145.7	143.4	145.1	+0.9	+0.62	190,304,000	-
[9432]	26/06/23	144.0	144.8	142.6	144.2	+0.2	+0.14	224,819,200	-
[9432]	26/06/22	144.3	144.8	143.1	144.0	-0.4	-0.28	231,893,300	-
[9432]	26/06/19	147.1	147.2	144.3	144.4	-3.5	-2.37	400,137,200	-
[9432]	26/06/18	147.3	147.9	146.4	147.9	+1.0	+0.68	227,211,900	-
[9432]	26/06/17	146.7	147.7	146.4	146.9	+1.0	+0.69	248,076,600	-
[9432]	26/06/16	146.9	147.1	145.7	145.9	-0.7	-0.48	218,178,700	-
[9432]	26/06/15	148.0	149.1	146.6	146.6	-1.4	-0.95	259,768,800	-
[9432]	26/06/12	148.5	149.9	147.6	148.0	-2.7	-1.79	270,403,000	-
[9432]	26/06/11	149.4	150.9	149.3	150.7	+1.7	+1.14	253,982,200	-
[9432]	26/06/10	148.6	149.0	146.7	149.0	+2.3	+1.57	257,004,800	-
[9432]	26/06/09	148.3	148.3	146.6	146.7	-0.6	-0.41	223,355,300	-
[9432]	26/06/08	145.0	147.6	144.3	147.3	+1.3	+0.89	337,260,800	-
[9432]	26/06/05	147.5	148.4	146.0	146.0	-0.9	-0.61	233,749,500	-
[9432]	26/06/04	147.7	148.0	146.8	146.9	-0.9	-0.61	210,042,900	-
[9432]	26/06/03	148.0	148.6	147.3	147.8	-0.1	-0.07	178,331,600	-
[9432]	26/06/02	148.1	149.0	146.3	147.9	-0.1	-0.07	246,723,400	-
[9432]	26/06/01	149.7	149.7	148.0	148.0	-1.5	-1.00	283,981,300	-
[9432]	26/05/29	151.0	151.2	149.5	149.5	-0.6	-0.40	321,682,500	-
[9432]	26/05/28	150.5	151.1	149.7	150.1	-0.9	-0.60	250,298,400	-
[9432]	26/05/27	150.0	151.2	149.8	151.0	+1.3	+0.87	208,747,800	-
[9432]	26/05/26	151.0	151.0	149.7	149.7	-1.0	-0.66	242,430,300	-
[9432]	26/05/25	152.0	152.3	150.4	150.7	-1.9	-1.25	230,176,700	-
[9432]	26/05/22	153.8	154.4	152.1	152.6	-1.1	-0.72	199,787,000	-
[9432]	26/05/21	156.2	156.3	153.7	153.7	-2.8	-1.79	237,266,100	-
[9432]	26/05/20	156.0	156.9	155.6	156.5	+1.2	+0.77	311,269,500	-
[9432]	26/05/19	152.8	155.3	152.7	155.3	+2.9	+1.90	257,853,300	-
[9432]	26/05/18	151.5	152.7	150.6	152.4	+0.6	+0.40	213,912,800	-
[9432]	26/05/15	148.8	151.8	148.5	151.8	+2.2	+1.47	278,152,000	-
[9432]	26/05/14	150.3	150.6	148.4	149.6	-0.4	-0.27	276,821,400	-
[9432]	26/05/13	150.8	151.1	150.0	150.0	+0.6	+0.40	198,913,700	-
[9432]	26/05/12	148.8	149.8	148.2	149.4	+1.0	+0.67	229,261,800	-
[9432]	26/05/11	150.2	150.4	148.1	148.4	-1.8	-1.20	407,264,700	-
[9432]	26/05/08	152.8	153.7	150.2	150.2	-0.6	-0.40	368,213,400	-
[9432]	26/05/07	151.7	152.1	150.8	150.8	-1.2	-0.79	320,065,400	-
[9432]	26/05/01	151.3	152.2	150.9	152.0	-0.5	-0.33	174,375,200	-
[9432]	26/04/30	151.2	152.5	150.6	152.5	+1.4	+0.93	215,759,900	-
[9432]	26/04/28	151.2	151.6	150.6	151.1	-0.1	-0.07	224,139,200	-
[9432]	26/04/27	151.5	151.9	151.0	151.2	-0.3	-0.20	152,114,900	-
[9432]	26/04/24	152.0	152.2	151.1	151.5	+0.1	+0.07	176,730,900	-
[9432]	26/04/23	151.5	152.1	151.0	151.4	-0.1	-0.07	192,731,800	-
[9432]	26/04/22	152.3	152.9	151.5	151.5	-0.8	-0.53	166,036,600	-
[9432]	26/04/21	153.5	153.6	152.3	152.3	-1.2	-0.78	144,632,100	-
[9432]	26/04/20	153.8	154.5	153.1	153.5	-0.5	-0.32	139,123,500	-
[9432]	26/04/17	153.0	154.0	152.6	154.0	+1.0	+0.65	161,553,600	-
[9432]	26/04/16	154.5	154.5	153.0	153.0	-1.0	-0.65	143,387,100	-
[9432]	26/04/15	152.9	154.3	152.7	154.0	+1.9	+1.25	168,195,500	-
[9432]	26/04/14	152.6	153.1	152.1	152.1	-0.5	-0.33	163,389,100	-
[9432]	26/04/13	153.4	153.5	152.2	152.6	-0.5	-0.33	150,991,800	-
[9432]	26/04/10	154.1	154.3	152.6	153.1	-1.5	-0.97	238,253,700	-
[9432]	26/04/09	155.4	156.5	154.6	154.6	-0.7	-0.45	185,266,800	-
[9432]	26/04/08	157.0	157.2	154.8	155.3	-0.1	-0.06	224,946,400	-
[9432]	26/04/07	157.7	158.1	154.7	155.4	-1.7	-1.08	172,025,500	-
[9432]	26/04/06	158.0	158.4	156.8	157.1	-0.7	-0.44	99,742,600	-
[9432]	26/04/03	155.4	157.8	155.3	157.8	+0.8	+0.51	115,776,600	-
[9432]	26/04/02	156.3	158.5	156.2	157.0	+1.1	+0.71	209,197,900	-
[9432]	26/04/01	156.6	157.0	155.7	155.9	-1.3	-0.83	214,482,500	-
[9432]	26/03/31	156.0	158.5	155.4	157.2	+0.9	+0.58	210,772,400	-
[9432]	26/03/30	155.0	156.8	153.6	156.3	-2.7	-1.70	235,755,200	-
[9432]	26/03/27	159.5	159.7	158.5	159.0	+0.2	+0.13	275,429,900	-
[9432]	26/03/26	157.4	158.8	156.8	158.8	+1.3	+0.83	162,521,000	-
[9432]	26/03/25	157.0	157.7	156.4	157.5	+1.1	+0.70	154,975,700	-
[9432]	26/03/24	157.5	157.7	155.8	156.4	-0.6	-0.38	198,285,700	-
[9432]	26/03/23	157.7	158.5	155.9	157.0	-1.6	-1.01	304,311,800	-
[9432]	26/03/19	157.1	160.0	156.7	158.6	+0.6	+0.38	333,537,500	-
[9432]	26/03/18	157.8	159.1	157.7	158.0	+0.7	+0.45	211,152,400	-
[9432]	26/03/17	156.5	158.1	156.4	157.3	+1.6	+1.03	207,634,100	-
[9432]	26/03/16	155.4	157.3	154.4	155.7	+1.0	+0.65	219,655,700	-
[9432]	26/03/13	156.0	157.8	154.7	154.7	-1.0	-0.64	306,240,100	-
[9432]	26/03/12	155.7	155.7	153.8	155.7	+0.2	+0.13	266,873,000	-
[9432]	26/03/11	154.3	155.6	153.4	155.5	+1.4	+0.91	253,772,500	-
[9432]	26/03/10	154.0	154.2	152.4	154.1	+0.1	+0.06	259,545,500	-
[9432]	26/03/09	150.5	154.0	150.1	154.0	+2.9	+1.92	351,767,100	-
[9432]	26/03/06	150.4	151.7	150.3	151.1	+0.9	+0.60	191,096,900	-
[9432]	26/03/05	152.1	152.2	150.2	150.2	-1.0	-0.66	282,065,500	-
[9432]	26/03/04	150.7	151.6	150.2	151.2	-0.9	-0.59	344,506,600	-
[9432]	26/03/03	152.0	152.6	151.0	152.1	-0.2	-0.13	220,942,300	-
[9432]	26/03/02	152.5	152.7	151.7	152.3	-1.0	-0.65	197,437,300	-
[9432]	26/02/27	152.5	153.3	152.3	153.3	+1.2	+0.79	232,615,700	-
[9432]	26/02/26	152.0	153.4	151.7	152.1	+1.2	+0.80	215,128,700	-
[9432]	26/02/25	151.8	151.9	150.7	150.9	+0.1	+0.07	227,863,000	-
[9432]	26/02/24	152.0	152.0	150.5	150.8	-0.2	-0.13	231,468,300	-
[9432]	26/02/20	152.6	152.7	151.0	151.0	-1.5	-0.98	255,358,500	-
[9432]	26/02/19	153.0	153.1	152.3	152.5	-0.5	-0.33	196,333,000	-
[9432]	26/02/18	153.6	153.7	153.0	153.0	-0.1	-0.07	164,784,200	-
[9432]	26/02/17	154.8	154.9	153.1	153.1	-1.1	-0.71	169,564,300	-
[9432]	26/02/16	154.8	154.9	153.6	154.2	-0.4	-0.26	151,538,700	-
[9432]	26/02/13	154.5	155.8	154.2	154.6	+1.2	+0.78	265,212,000	-
[9432]	26/02/12	154.0	154.5	153.2	153.4	-0.4	-0.26	225,704,400	-
[9432]	26/02/10	153.1	153.9	152.3	153.8	+1.3	+0.85	254,696,400	-
[9432]	26/02/09	153.0	154.5	152.5	152.5	0.0	0.00	261,880,900	-
[9432]	26/02/06	154.7	155.8	152.5	152.5	-2.0	-1.29	280,506,700	-
[9432]	26/02/05	154.7	156.1	152.3	154.5	+1.1	+0.72	403,286,600	-
[9432]	26/02/04	156.0	156.1	153.4	153.4	-2.9	-1.86	297,784,800	-
[9432]	26/02/03	156.8	157.4	155.9	156.3	+0.1	+0.06	192,072,100	-
[9432]	26/02/02	156.7	157.2	155.8	156.2	+1.3	+0.84	201,792,800	-
[9432]	26/01/30	154.8	155.6	153.9	154.9	+1.6	+1.04	197,800,500	-
[9432]	26/01/29	154.0	154.2	152.7	153.3	-1.3	-0.84	263,252,200	-
[9432]	26/01/28	155.0	155.1	154.0	154.6	-0.6	-0.39	182,666,500	-
[9432]	26/01/27	157.8	157.9	155.2	155.2	-1.7	-1.08	266,984,600	-
[9432]	26/01/26	157.5	157.5	155.9	156.9	-0.6	-0.38	185,645,300	-
[9432]	26/01/23	157.2	157.5	156.2	157.5	+1.3	+0.83	196,541,500	-
[9432]	26/01/22	159.0	159.0	156.2	156.2	-1.1	-0.70	240,689,800	-
[9432]	26/01/21	159.8	160.1	157.2	157.3	-2.9	-1.81	211,897,800	-
[9432]	26/01/20	158.0	160.2	157.8	160.2	+2.0	+1.26	209,981,400	-
[9432]	26/01/19	157.6	158.7	157.5	158.2	+1.1	+0.70	170,808,200	-
[9432]	26/01/16	158.7	159.0	157.1	157.1	-2.4	-1.50	236,509,300	-
[9432]	26/01/15	158.6	160.2	158.0	159.5	+0.5	+0.31	232,520,900	-
[9432]	26/01/14	158.7	159.3	158.1	159.0	+0.4	+0.25	161,589,900	-
[9432]	26/01/13	159.9	160.4	158.6	158.6	-0.5	-0.31	233,019,600	-
[9432]	26/01/09	157.8	159.4	157.7	159.1	+1.3	+0.82	129,385,500	-
[9432]	26/01/08	158.5	158.8	157.1	157.8	-1.4	-0.88	181,215,400	-
[9432]	26/01/07	159.4	159.6	158.6	159.2	-1.5	-0.93	172,362,400	-
[9432]	26/01/06	159.5	161.2	159.2	160.7	+1.2	+0.75	191,878,700	-
[9432]	26/01/05	157.9	160.2	157.8	159.5	+1.8	+1.14	195,773,400	-
[9432]	25/12/30	158.9	158.9	157.7	157.7	-0.9	-0.57	131,301,300	-
[9432]	25/12/29	159.0	159.1	157.5	158.6	-0.2	-0.13	143,787,600	-
[9432]	25/12/26	157.4	158.9	157.2	158.8	+2.1	+1.34	152,244,900	-
[9432]	25/12/25	156.5	157.0	156.2	156.7	+0.4	+0.26	78,061,000	-
[9432]	25/12/24	156.0	156.3	155.3	156.3	0.0	0.00	101,923,100	-
[9432]	25/12/23	154.7	156.3	154.3	156.3	+1.6	+1.03	107,011,400	-
[9432]	25/12/22	157.3	157.6	154.7	154.7	-2.3	-1.46	159,514,200	-
[9432]	25/12/19	157.0	157.4	156.3	157.0	+0.3	+0.19	227,272,800	-
[9432]	25/12/18	155.5	156.7	155.4	156.7	+1.8	+1.16	164,254,600	-
[9432]	25/12/17	154.5	155.0	153.8	154.9	-0.2	-0.13	147,061,100	-
[9432]	25/12/16	155.0	155.7	154.2	155.1	-0.3	-0.19	163,048,600	-
[9432]	25/12/15	155.8	156.2	155.1	155.4	-0.1	-0.06	152,411,100	-
[9432]	25/12/12	155.1	155.7	154.7	155.5	+0.4	+0.26	226,857,800	-
[9432]	25/12/11	155.7	156.4	154.8	155.1	-0.6	-0.39	139,592,500	-
[9432]	25/12/10	154.9	156.3	154.4	155.7	+1.9	+1.24	171,518,100	-
[9432]	25/12/09	154.3	154.4	153.1	153.8	-0.5	-0.32	144,818,000	-
[9432]	25/12/08	154.1	154.4	153.4	154.3	+0.4	+0.26	133,729,600	-
[9432]	25/12/05	155.0	155.2	153.9	153.9	-1.7	-1.09	150,705,700	-
[9432]	25/12/04	154.4	156.0	153.9	155.6	+0.9	+0.58	165,080,500	-
[9432]	25/12/03	155.8	156.1	154.5	154.7	-1.0	-0.64	166,641,000	-
[9432]	25/12/02	156.4	156.8	155.5	155.7	-0.1	-0.06	143,212,500	-
[9432]	25/12/01	156.0	156.2	154.7	155.8	0.0	0.00	146,054,400	-
[9432]	25/11/28	154.7	155.8	154.4	155.8	+1.4	+0.91	130,324,000	-
[9432]	25/11/27	155.9	156.1	154.3	154.4	-0.9	-0.58	123,985,700	-
[9432]	25/11/26	153.4	155.8	153.0	155.3	+2.9	+1.90	201,593,600	-
[9432]	25/11/25	152.4	152.8	151.7	152.4	-1.8	-1.17	187,110,600	-
[9432]	25/11/21	152.7	154.2	152.7	154.2	+1.6	+1.05	217,097,900	-
[9432]	25/11/20	152.9	153.3	152.4	152.6	+0.1	+0.07	143,566,300	-
[9432]	25/11/19	152.1	153.3	152.0	152.5	-0.3	-0.20	158,481,900	-
[9432]	25/11/18	153.0	153.0	151.6	152.8	-0.3	-0.20	177,417,400	-
[9432]	25/11/17	151.2	153.1	150.7	153.1	+1.9	+1.26	174,819,200	-
[9432]	25/11/14	150.8	151.2	150.5	151.2	+0.4	+0.27	202,593,200	-
[9432]	25/11/13	152.1	152.2	150.7	150.8	-1.6	-1.05	261,305,300	-
[9432]	25/11/12	152.5	154.8	152.2	152.4	0.0	0.00	277,196,400	-
[9432]	25/11/11	151.5	152.4	150.7	152.4	+1.0	+0.66	193,568,800	-
[9432]	25/11/10	151.1	151.7	150.6	151.4	+0.2	+0.13	212,208,700	-
[9432]	25/11/07	150.6	151.9	150.5	151.2	+0.5	+0.33	220,967,900	-
[9432]	25/11/06	151.0	152.1	150.6	150.7	+0.5	+0.33	309,187,700	-
[9432]	25/11/05	154.1	154.5	150.2	150.2	-5.2	-3.35	480,883,500	-
[9432]	25/11/04	158.6	162.2	155.0	155.4	-3.0	-1.89	359,452,400	-
[9432]	25/10/31	159.8	160.2	158.3	158.4	+0.3	+0.19	176,823,800	-
[9432]	25/10/30	158.3	158.6	157.5	158.1	-1.0	-0.63	509,301,900	-
[9432]	25/10/29	159.6	160.0	158.8	159.1	-1.3	-0.81	153,175,700	-
[9432]	25/10/28	161.9	162.0	160.3	160.4	-2.1	-1.29	162,104,000	-
[9432]	25/10/27	161.0	162.7	160.8	162.5	+2.7	+1.69	168,941,500	-
[9432]	25/10/24	160.1	160.4	159.2	159.8	+0.1	+0.06	123,700,500	-
[9432]	25/10/23	159.8	160.6	158.7	159.7	-0.1	-0.06	145,429,600	-
[9432]	25/10/22	160.4	161.2	159.2	159.8	-0.3	-0.19	301,907,400	-
[9432]	25/10/21	159.2	160.1	158.7	160.1	+1.1	+0.69	179,050,900	-
[9432]	25/10/20	159.0	160.5	158.5	159.0	+0.7	+0.44	225,384,000	-
[9432]	25/10/17	156.2	158.6	155.9	158.3	+2.3	+1.47	211,294,100	-
[9432]	25/10/16	154.4	156.3	154.1	156.0	+2.5	+1.63	183,314,000	-
[9432]	25/10/15	153.0	153.6	152.6	153.5	+1.3	+0.85	141,962,600	-
[9432]	25/10/14	151.6	152.2	150.6	152.2	-0.6	-0.39	261,608,200	-
[9432]	25/10/10	153.1	153.6	152.5	152.8	-0.2	-0.13	215,395,800	-
[9432]	25/10/09	153.3	153.7	152.7	153.0	-0.8	-0.52	190,625,800	-
[9432]	25/10/08	155.4	156.2	153.8	153.8	-1.3	-0.84	207,731,700	-
[9432]	25/10/07	156.2	156.4	154.4	155.1	-1.1	-0.70	240,888,100	-
[9432]	25/10/06	157.8	157.8	156.0	156.2	+1.6	+1.03	195,874,900	-
[9432]	25/10/03	153.3	155.1	153.2	154.6	+1.7	+1.11	127,111,200	-
[9432]	25/10/02	154.8	154.9	152.7	152.9	-1.9	-1.23	182,195,000	-
[9432]	25/10/01	155.3	155.5	154.0	154.8	+0.1	+0.06	185,343,700	-
[9432]	25/09/30	155.6	156.1	154.3	154.7	-0.7	-0.45	163,886,200	-
[9432]	25/09/29	157.7	157.8	155.4	155.4	-3.7	-2.33	196,957,400	-
[9432]	25/09/26	157.8	159.1	156.8	159.1	+0.8	+0.51	202,832,600	-
[9432]	25/09/25	158.6	159.1	158.1	158.3	+0.4	+0.25	164,130,600	-
[9432]	25/09/24	158.2	158.7	157.6	157.9	-0.3	-0.19	179,168,100	-
[9432]	25/09/22	158.2	159.2	158.1	158.2	+0.2	+0.13	140,157,800	-
[9432]	25/09/19	159.9	160.2	158.0	158.0	-1.9	-1.19	318,034,200	-
[9432]	25/09/18	160.7	161.0	159.6	159.9	-1.1	-0.68	156,120,500	-
[9432]	25/09/17	160.5	161.2	159.7	161.0	0.0	0.00	151,268,500	-
[9432]	25/09/16	160.4	161.7	160.0	161.0	-0.5	-0.31	135,660,000	-
[9432]	25/09/12	162.3	162.5	160.9	161.5	-0.2	-0.12	151,163,700	-
[9432]	25/09/11	162.4	162.8	160.9	161.7	+0.4	+0.25	138,023,500	-
[9432]	25/09/10	160.0	162.3	159.6	161.3	+3.1	+1.96	185,566,400	-
[9432]	25/09/09	159.1	160.0	158.2	158.2	-0.6	-0.38	138,463,700	-
[9432]	25/09/08	159.7	160.2	158.8	158.8	-0.4	-0.25	140,508,100	-
[9432]	25/09/05	159.5	160.0	158.7	159.2	+0.1	+0.06	130,287,500	-