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
[9434]	26/10/29	230	232	228	232	+2.7	+1.17	123,796,800	11,130,905,821,184
[9434]	26/10/28	233	234	229	230	-2.3	-0.99	77,994,600	11,035,238,989,824
[9434]	26/10/27	235	235	230	233	-3.7	-1.56	101,768,100	11,159,606,394,880
[9434]	26/10/26	237	239	235	237	+0.4	+0.17	71,137,300	11,355,724,709,888
[9434]	26/10/23	248	248	234	237	-8.6	-3.50	107,643,200	11,355,724,709,888
[9434]	26/10/22	245	248	245	246	+0.6	+0.24	64,522,200	11,795,795,279,872
[9434]	26/10/21	247	248	245	246	-0.4	-0.16	83,143,900	11,795,795,279,872
[9434]	26/10/20	246	247	244	247	+1.2	+0.49	71,823,200	11,824,494,804,992
[9434]	26/10/19	245	248	245	246	+2.3	+0.94	72,394,600	11,781,445,517,312
[9434]	26/10/16	243	245	240	244	+2.7	+1.12	86,859,800	11,704,911,003,648
[9434]	26/10/15	240	243	240	242	+1.7	+0.71	89,428,200	11,609,243,123,712
[9434]	26/10/14	242	243	240	241	-1.2	-0.49	80,358,500	11,566,193,836,032
[9434]	26/10/13	243	244	240	243	+1.0	+0.41	80,202,900	11,623,593,934,848
[9434]	26/10/09	241	242	239	242	+1.0	+0.41	69,854,400	11,575,759,994,880
[9434]	26/10/08	241	242	237	241	+1.3	+0.54	70,127,300	11,542,276,866,048
[9434]	26/10/07	237	240	237	240	+1.7	+0.71	79,013,200	11,513,576,292,352
[9434]	26/10/06	239	242	238	239	+1.6	+0.67	66,471,900	11,460,959,797,248
[9434]	26/10/05	238	239	236	238	+1.5	+0.63	67,141,900	11,408,342,253,568
[9434]	26/10/02	239	240	235	237	-2.6	-1.08	76,855,000	11,355,724,709,888
[9434]	26/10/01	237	241	237	240	-0.2	-0.08	81,155,700	11,518,359,896,064
[9434]	26/09/30	240	242	239	241	+2.1	+0.88	112,577,100	11,532,709,658,624
[9434]	26/09/29	244	244	239	239	-4.5	-1.84	101,783,500	11,456,175,144,960
[9434]	26/09/28	245	247	243	244	-0.5	-0.20	115,412,100	11,695,343,796,224
[9434]	26/09/25	246	247	245	245	-0.1	-0.04	74,666,600	11,762,311,102,464
[9434]	26/09/24	250	251	246	246	-1.7	-0.69	95,589,300	11,781,445,517,312
[9434]	26/09/18	250	251	247	248	-2.9	-1.16	98,237,000	11,867,546,189,824
[9434]	26/09/17	248	252	248	251	+3.6	+1.45	58,330,900	12,034,963,931,136
[9434]	26/09/16	252	252	246	248	-1.2	-0.48	65,775,400	11,901,029,318,656
[9434]	26/09/15	252	252	249	250	+0.6	+0.24	85,339,900	11,987,129,991,168
[9434]	26/09/14	248	251	246	250	+4.8	+1.95	86,409,600	11,996,697,198,592
[9434]	26/09/11	240	248	240	246	+3.9	+1.60	111,577,300	11,810,145,042,432
[9434]	26/09/10	240	245	238	243	+4.2	+1.76	90,960,300	11,633,160,093,696
[9434]	26/09/09	239	242	238	239	-1.8	-0.75	76,649,200	11,441,825,382,400
[9434]	26/09/08	236	241	236	241	+3.0	+1.26	58,397,100	11,527,926,054,912
[9434]	26/09/07	239	239	236	238	-0.4	-0.17	51,744,000	11,413,125,857,280
[9434]	26/09/04	237	239	237	239	+2.2	+0.93	59,202,600	11,441,825,382,400
[9434]	26/09/03	240	241	237	237	-3.4	-1.41	59,409,800	11,365,291,917,312
[9434]	26/09/02	242	242	240	241	+0.3	+0.12	76,272,300	11,542,276,866,048
[9434]	26/09/01	238	241	237	241	+4.1	+1.73	60,934,600	11,532,709,658,624
[9434]	26/08/31	237	239	237	237	+0.1	+0.04	85,535,300	11,341,374,947,328
[9434]	26/08/28	236	238	235	237	+0.7	+0.30	56,308,600	11,370,074,472,448
[9434]	26/08/27	239	239	236	237	-1.5	-0.63	63,865,300	11,360,508,313,600
[9434]	26/08/26	240	241	238	239	+0.5	+0.21	66,297,600	11,456,175,144,960
[9434]	26/08/25	236	240	236	239	+4.3	+1.83	77,606,500	11,446,608,986,112
[9434]	26/08/24	233	236	232	235	+2.0	+0.86	61,711,000	11,240,923,463,680
[9434]	26/08/21	232	236	232	233	+0.8	+0.34	73,367,700	11,183,523,364,864
[9434]	26/08/20	233	234	230	233	+1.1	+0.47	87,343,400	11,150,040,236,032
[9434]	26/08/19	235	236	232	232	-1.6	-0.68	67,911,300	11,116,556,058,624
[9434]	26/08/18	231	236	230	234	-0.9	-0.38	65,486,500	11,193,090,572,288
[9434]	26/08/17	235.2	237.2	233.2	234.9	0.0	0.00	54,854,100	-
[9434]	26/08/14	233.8	236.3	231.5	234.9	+1.5	+0.64	66,398,800	-
[9434]	26/08/13	232.1	235.1	230.7	233.4	+4.1	+1.79	86,547,000	-
[9434]	26/08/12	230.0	231.7	228.8	229.3	+0.9	+0.39	68,099,600	-
[9434]	26/08/10	229.6	230.8	227.6	228.4	-2.5	-1.08	61,617,100	-
[9434]	26/08/07	231.0	233.5	228.8	230.9	+2.3	+1.01	79,771,100	-
[9434]	26/08/06	227.4	229.5	225.4	228.6	-2.2	-0.95	85,563,800	-
[9434]	26/08/05	224.1	231.9	221.9	230.8	+10.4	+4.72	164,354,900	-
[9434]	26/08/04	223.9	224.1	219.6	220.4	-4.1	-1.83	81,746,800	-
[9434]	26/08/03	223.5	224.5	220.1	224.5	+1.1	+0.49	80,351,500	-
[9434]	26/07/31	226.0	228.1	221.9	223.4	-8.6	-3.71	101,869,500	-
[9434]	26/07/30	233.3	237.2	230.3	232.0	-3.9	-1.65	89,088,900	-
[9434]	26/07/29	232.2	237.7	230.8	235.9	+5.1	+2.21	105,136,700	-
[9434]	26/07/28	229.1	232.0	227.6	230.8	+2.5	+1.10	92,751,400	-
[9434]	26/07/27	225.0	229.2	224.5	228.3	+6.7	+3.02	81,127,600	-
[9434]	26/07/24	220.1	221.6	218.9	221.6	+2.1	+0.96	56,673,700	-
[9434]	26/07/23	221.6	221.6	218.3	219.5	-1.9	-0.86	61,954,200	-
[9434]	26/07/22	220.8	222.4	219.3	221.4	-0.7	-0.32	66,962,000	-
[9434]	26/07/21	222.8	226.0	221.6	222.1	+1.6	+0.73	84,837,400	-
[9434]	26/07/17	222.2	223.0	218.7	220.5	+0.9	+0.41	95,105,200	-
[9434]	26/07/16	220.9	223.0	218.7	219.6	-0.4	-0.18	84,607,500	-
[9434]	26/07/15	219.0	221.4	217.6	220.0	+1.2	+0.55	80,174,900	-
[9434]	26/07/14	216.0	221.9	215.6	218.8	+4.2	+1.96	120,033,900	-
[9434]	26/07/13	212.3	214.9	211.9	214.6	+3.2	+1.51	58,455,000	-
[9434]	26/07/10	213.9	214.4	211.4	211.4	-3.0	-1.40	70,035,100	-
[9434]	26/07/09	212.8	216.8	211.5	214.4	+1.3	+0.61	80,955,200	-
[9434]	26/07/08	213.0	215.0	212.6	213.1	+1.5	+0.71	74,012,400	-
[9434]	26/07/07	211.5	212.6	209.8	211.6	+1.2	+0.57	93,421,600	-
[9434]	26/07/06	209.5	210.7	208.2	210.4	+1.3	+0.62	51,349,000	-
[9434]	26/07/03	212.1	212.5	209.1	209.1	-1.0	-0.48	74,595,100	-
[9434]	26/07/02	208.2	210.1	207.3	210.1	+3.7	+1.79	82,530,600	-
[9434]	26/07/01	207.9	207.9	205.6	206.4	-1.7	-0.82	79,153,800	-
[9434]	26/06/30	207.8	208.7	205.7	208.1	+0.3	+0.14	99,272,900	-
[9434]	26/06/29	205.9	208.1	205.4	207.8	+3.1	+1.51	122,364,200	-
[9434]	26/06/26	203.0	205.7	202.6	204.7	+1.4	+0.69	76,751,500	-
[9434]	26/06/25	205.4	206.5	202.9	203.3	-2.0	-0.97	91,217,500	-
[9434]	26/06/24	205.3	208.0	204.4	205.3	-0.3	-0.15	70,123,700	-
[9434]	26/06/23	207.0	208.0	205.2	205.6	-3.2	-1.53	104,746,100	-
[9434]	26/06/22	210.5	210.5	208.0	208.8	-1.8	-0.85	54,973,100	-
[9434]	26/06/19	210.5	210.6	208.9	210.6	+0.5	+0.24	99,237,900	-
[9434]	26/06/18	210.2	210.3	208.3	210.1	0.0	0.00	73,930,500	-
[9434]	26/06/17	212.3	212.6	209.8	210.1	-1.5	-0.71	66,482,100	-
[9434]	26/06/16	210.0	211.6	207.5	211.6	+1.4	+0.67	82,870,100	-
[9434]	26/06/15	213.4	214.7	210.2	210.2	-3.3	-1.55	84,122,600	-
[9434]	26/06/12	212.8	214.0	211.6	213.5	-1.5	-0.70	91,852,800	-
[9434]	26/06/11	215.2	216.3	214.1	215.0	+0.2	+0.09	77,635,100	-
[9434]	26/06/10	212.5	214.8	210.6	214.8	+3.3	+1.56	72,504,400	-
[9434]	26/06/09	214.0	214.0	211.4	211.5	-2.3	-1.08	70,580,700	-
[9434]	26/06/08	213.8	214.8	212.7	213.8	+2.1	+0.99	68,235,600	-
[9434]	26/06/05	215.0	215.2	211.6	211.7	-2.2	-1.03	72,083,300	-
[9434]	26/06/04	217.8	217.8	213.2	213.9	-4.8	-2.19	71,795,500	-
[9434]	26/06/03	217.6	218.7	216.1	218.7	+1.1	+0.51	64,130,600	-
[9434]	26/06/02	215.9	218.5	214.2	217.6	+1.5	+0.69	70,415,000	-
[9434]	26/06/01	218.1	218.2	214.0	216.1	+0.8	+0.37	76,795,100	-
[9434]	26/05/29	217.0	218.9	215.3	215.3	-2.1	-0.97	136,818,000	-
[9434]	26/05/28	218.7	219.7	216.1	217.4	-1.3	-0.59	70,482,900	-
[9434]	26/05/27	217.0	218.7	215.4	218.7	+2.2	+1.02	73,251,200	-
[9434]	26/05/26	217.0	218.5	215.4	216.5	-1.1	-0.51	63,372,100	-
[9434]	26/05/25	222.5	223.2	217.5	217.6	-5.4	-2.42	66,248,800	-
[9434]	26/05/22	224.2	225.0	222.5	223.0	-1.5	-0.67	54,460,900	-
[9434]	26/05/21	226.4	227.7	224.5	224.5	-1.9	-0.84	55,184,600	-
[9434]	26/05/20	229.5	229.6	226.0	226.4	-2.9	-1.26	65,664,000	-
[9434]	26/05/19	226.0	229.9	225.7	229.3	+4.3	+1.91	74,187,500	-
[9434]	26/05/18	221.2	226.7	221.1	225.0	0.0	0.00	68,096,600	-
[9434]	26/05/15	221.9	225.0	220.8	225.0	+3.1	+1.40	85,367,500	-
[9434]	26/05/14	224.3	225.9	220.6	221.9	-0.9	-0.40	71,239,600	-
[9434]	26/05/13	221.0	223.6	219.6	222.8	+3.5	+1.60	92,545,500	-
[9434]	26/05/12	222.8	222.8	216.6	219.3	-2.5	-1.13	123,200,900	-
[9434]	26/05/11	220.0	221.8	218.6	221.8	+1.4	+0.64	74,500,200	-
[9434]	26/05/08	221.3	222.5	218.8	220.4	-0.9	-0.41	70,519,300	-
[9434]	26/05/07	222.3	222.6	219.7	221.3	+0.7	+0.32	99,851,600	-
[9434]	26/05/01	219.5	220.6	218.2	220.6	-1.3	-0.59	60,774,500	-
[9434]	26/04/30	219.6	221.9	217.5	221.9	+2.6	+1.19	87,637,200	-
[9434]	26/04/28	220.0	220.1	217.8	219.3	+1.3	+0.60	67,315,900	-
[9434]	26/04/27	220.0	220.4	217.2	218.0	-2.2	-1.00	56,871,300	-
[9434]	26/04/24	219.9	220.6	218.5	220.2	+1.2	+0.55	62,248,900	-
[9434]	26/04/23	219.8	220.4	217.0	219.0	-0.3	-0.14	78,577,500	-
[9434]	26/04/22	220.6	221.4	217.8	219.3	-2.7	-1.22	56,480,300	-
[9434]	26/04/21	222.0	223.5	221.1	222.0	-1.0	-0.45	60,016,300	-
[9434]	26/04/20	224.0	224.2	222.4	223.0	-1.3	-0.58	47,417,600	-
[9434]	26/04/17	223.0	225.7	222.7	224.3	+2.0	+0.90	86,565,100	-
[9434]	26/04/16	220.0	222.7	219.7	222.3	+1.5	+0.68	67,404,900	-
[9434]	26/04/15	217.8	221.2	217.2	220.8	+3.0	+1.38	94,230,000	-
[9434]	26/04/14	218.4	219.9	216.8	217.8	-1.7	-0.77	91,387,800	-
[9434]	26/04/13	214.1	219.5	212.4	219.5	+8.3	+3.93	130,099,600	-
[9434]	26/04/10	213.0	214.0	211.0	211.2	-4.4	-2.04	113,776,100	-
[9434]	26/04/09	217.0	218.0	215.3	215.6	-0.4	-0.19	73,887,300	-
[9434]	26/04/08	217.4	217.4	214.6	216.0	+1.3	+0.61	97,005,200	-
[9434]	26/04/07	217.8	218.4	214.7	214.7	-2.4	-1.11	72,716,300	-
[9434]	26/04/06	218.8	219.0	216.9	217.1	-1.7	-0.78	43,326,200	-
[9434]	26/04/03	214.9	218.8	214.1	218.8	+3.4	+1.58	61,735,800	-
[9434]	26/04/02	213.9	217.3	213.6	215.4	+2.4	+1.13	85,926,400	-
[9434]	26/04/01	211.3	213.0	210.3	213.0	+1.9	+0.90	106,418,500	-
[9434]	26/03/31	213.3	216.1	211.1	211.1	-1.8	-0.85	115,874,500	-
[9434]	26/03/30	212.0	213.3	210.7	212.9	-5.6	-2.56	100,754,500	-
[9434]	26/03/27	219.1	220.5	218.5	218.5	-0.6	-0.27	125,462,200	-
[9434]	26/03/26	221.0	221.0	218.5	219.1	-1.1	-0.50	68,940,000	-
[9434]	26/03/25	219.0	220.2	218.3	220.2	+2.8	+1.29	77,199,100	-
[9434]	26/03/24	216.7	218.1	216.4	217.4	+1.1	+0.51	64,202,900	-
[9434]	26/03/23	215.5	217.3	215.3	216.3	+0.7	+0.32	95,913,800	-
[9434]	26/03/19	216.9	218.4	215.6	215.6	-1.9	-0.87	115,155,700	-
[9434]	26/03/18	216.2	217.6	216.2	217.5	+1.8	+0.83	52,415,300	-
[9434]	26/03/17	215.1	216.2	215.0	215.7	+1.1	+0.51	55,752,400	-
[9434]	26/03/16	213.6	214.9	213.2	214.6	+1.4	+0.66	51,723,000	-
[9434]	26/03/13	212.5	214.5	212.5	213.2	-0.6	-0.28	78,477,900	-
[9434]	26/03/12	214.9	215.2	212.4	213.8	-3.1	-1.43	82,304,800	-
[9434]	26/03/11	215.0	217.4	214.6	216.9	+1.9	+0.88	92,024,900	-
[9434]	26/03/10	214.8	215.0	212.9	215.0	+1.2	+0.56	75,857,200	-
[9434]	26/03/09	208.6	214.0	208.0	213.8	+3.2	+1.52	131,659,400	-
[9434]	26/03/06	209.3	211.5	208.7	210.6	+1.1	+0.53	70,140,000	-
[9434]	26/03/05	211.2	212.2	209.5	209.5	-1.2	-0.57	89,390,300	-
[9434]	26/03/04	210.0	211.7	209.2	210.7	-0.3	-0.14	98,211,600	-
[9434]	26/03/03	211.2	211.7	209.6	211.0	-1.7	-0.80	86,545,500	-
[9434]	26/03/02	212.8	213.8	211.3	212.7	-1.1	-0.51	69,167,200	-
[9434]	26/02/27	211.1	213.8	210.5	213.8	+3.3	+1.57	109,067,800	-
[9434]	26/02/26	210.4	212.2	210.2	210.5	+0.1	+0.05	76,747,100	-
[9434]	26/02/25	209.0	210.9	209.0	210.4	+1.4	+0.67	89,241,100	-
[9434]	26/02/24	210.9	211.0	209.0	209.0	-1.0	-0.48	76,657,500	-
[9434]	26/02/20	213.0	213.0	210.0	210.0	-3.4	-1.59	98,941,800	-
[9434]	26/02/19	213.6	214.2	212.5	213.4	-0.5	-0.23	53,035,200	-
[9434]	26/02/18	215.8	215.9	213.7	213.9	-0.6	-0.28	60,330,100	-
[9434]	26/02/17	215.9	216.6	214.4	214.5	-0.5	-0.23	66,871,200	-
[9434]	26/02/16	215.5	215.5	213.3	215.0	+0.9	+0.42	77,337,000	-
[9434]	26/02/13	213.0	215.5	212.6	214.1	+1.7	+0.80	108,358,300	-
[9434]	26/02/12	210.6	213.4	209.2	212.4	+0.2	+0.09	120,379,300	-
[9434]	26/02/10	213.0	215.1	212.2	212.2	-1.1	-0.52	120,206,100	-
[9434]	26/02/09	214.3	216.0	212.8	213.3	-0.9	-0.42	90,006,900	-
[9434]	26/02/06	213.9	214.4	212.6	214.2	+0.5	+0.23	65,686,000	-
[9434]	26/02/05	213.8	216.4	213.4	213.7	-0.4	-0.19	91,855,600	-
[9434]	26/02/04	212.8	214.1	211.2	214.1	+0.4	+0.19	74,668,900	-
[9434]	26/02/03	212.3	214.0	211.1	213.7	+2.8	+1.33	74,684,700	-
[9434]	26/02/02	213.3	213.3	210.1	210.9	+1.9	+0.91	76,621,800	-
[9434]	26/01/30	209.9	210.3	208.1	209.0	+1.0	+0.48	94,386,300	-
[9434]	26/01/29	209.6	209.9	206.5	208.0	-3.0	-1.42	102,642,200	-
[9434]	26/01/28	210.9	211.3	209.2	211.0	-0.5	-0.24	86,312,800	-
[9434]	26/01/27	214.0	214.1	211.5	211.5	-2.0	-0.94	93,570,400	-
[9434]	26/01/26	214.0	214.1	212.6	213.5	-1.1	-0.51	70,789,900	-
[9434]	26/01/23	215.4	216.1	214.1	214.6	+0.2	+0.09	71,774,500	-
[9434]	26/01/22	216.4	216.5	214.3	214.4	-0.9	-0.42	107,184,400	-
[9434]	26/01/21	217.0	217.8	215.1	215.3	-1.9	-0.87	75,189,200	-
[9434]	26/01/20	218.0	218.2	216.5	217.2	-0.3	-0.14	72,726,100	-
[9434]	26/01/19	216.0	217.5	215.6	217.5	+1.5	+0.69	68,293,600	-
[9434]	26/01/16	217.0	217.5	216.0	216.0	-0.7	-0.32	81,141,600	-
[9434]	26/01/15	216.7	217.5	216.1	216.7	-0.7	-0.32	70,422,800	-
[9434]	26/01/14	216.5	217.4	215.5	217.4	+0.9	+0.42	80,661,800	-
[9434]	26/01/13	216.0	217.4	215.6	216.5	+2.0	+0.93	92,830,700	-
[9434]	26/01/09	215.0	215.6	214.2	214.5	-0.6	-0.28	80,369,200	-
[9434]	26/01/08	215.3	215.9	214.7	215.1	-0.3	-0.14	68,890,500	-
[9434]	26/01/07	215.7	216.1	214.9	215.4	-2.0	-0.92	79,196,000	-
[9434]	26/01/06	216.0	217.7	215.6	217.4	+1.2	+0.56	81,485,900	-
[9434]	26/01/05	215.5	216.6	214.9	216.2	+1.4	+0.65	75,574,400	-
[9434]	25/12/30	217.5	217.8	214.7	214.8	-1.7	-0.79	79,128,200	-
[9434]	25/12/29	217.9	218.0	215.9	216.5	-0.6	-0.28	73,099,200	-
[9434]	25/12/26	216.1	217.2	216.0	217.1	+0.7	+0.32	58,758,600	-
[9434]	25/12/25	215.3	216.4	214.9	216.4	+1.8	+0.84	36,852,100	-
[9434]	25/12/24	215.7	216.1	214.0	214.6	-1.1	-0.51	52,224,000	-
[9434]	25/12/23	213.6	215.7	213.6	215.7	+2.4	+1.13	51,758,400	-
[9434]	25/12/22	217.8	217.9	213.3	213.3	-3.5	-1.61	103,311,700	-
[9434]	25/12/19	217.6	219.1	216.8	216.8	+0.1	+0.05	114,393,500	-
[9434]	25/12/18	217.3	217.8	216.1	216.7	0.0	0.00	84,112,700	-
[9434]	25/12/17	215.5	217.5	215.4	216.7	+0.2	+0.09	62,160,300	-
[9434]	25/12/16	216.1	217.1	215.3	216.5	+0.2	+0.09	61,263,500	-
[9434]	25/12/15	217.4	217.8	216.3	216.3	-1.0	-0.46	62,547,600	-
[9434]	25/12/12	217.9	218.3	216.3	217.3	+0.8	+0.37	65,608,500	-
[9434]	25/12/11	218.0	218.4	216.2	216.5	-0.8	-0.37	48,166,800	-
[9434]	25/12/10	218.4	218.4	216.6	217.3	-0.6	-0.28	44,965,600	-
[9434]	25/12/09	218.0	218.1	216.4	217.9	+1.3	+0.60	47,527,200	-
[9434]	25/12/08	216.3	216.8	215.1	216.6	+1.4	+0.65	48,177,800	-
[9434]	25/12/05	218.6	218.6	214.9	215.2	-3.7	-1.69	69,918,700	-
[9434]	25/12/04	216.3	218.9	215.8	218.9	+3.4	+1.58	60,496,200	-
[9434]	25/12/03	216.0	216.7	214.3	215.5	-1.2	-0.55	86,044,200	-
[9434]	25/12/02	218.1	219.0	215.6	216.7	-2.1	-0.96	76,865,500	-
[9434]	25/12/01	221.0	221.6	218.2	218.8	-4.4	-1.97	69,778,600	-
[9434]	25/11/28	221.4	223.2	221.2	223.2	+0.6	+0.27	44,789,800	-
[9434]	25/11/27	224.4	225.8	222.4	222.6	-1.8	-0.80	41,320,200	-
[9434]	25/11/26	224.5	227.4	223.6	224.4	-0.6	-0.27	68,284,600	-
[9434]	25/11/25	231.0	231.4	224.5	225.0	-8.6	-3.68	81,476,000	-
[9434]	25/11/21	229.8	233.6	229.3	233.6	+6.3	+2.77	184,461,100	-
[9434]	25/11/20	228.0	228.8	226.6	227.3	+1.7	+0.75	66,283,000	-
[9434]	25/11/19	224.6	227.0	224.2	225.6	+1.0	+0.45	59,312,700	-
[9434]	25/11/18	227.0	227.7	223.9	224.6	-0.3	-0.13	79,282,100	-
[9434]	25/11/17	221.5	224.9	221.0	224.9	+2.5	+1.12	52,127,100	-
[9434]	25/11/14	221.7	222.6	220.1	222.4	0.0	0.00	51,919,500	-
[9434]	25/11/13	223.8	224.0	220.8	222.4	-1.4	-0.63	42,590,400	-
[9434]	25/11/12	223.1	225.8	222.8	223.8	+0.6	+0.27	72,273,000	-
[9434]	25/11/11	222.2	223.2	220.9	223.2	+1.3	+0.59	48,858,900	-
[9434]	25/11/10	220.0	221.9	219.2	221.9	+3.0	+1.37	62,506,900	-
[9434]	25/11/07	214.5	218.9	214.3	218.9	+3.2	+1.48	61,486,600	-
[9434]	25/11/06	216.3	217.7	214.5	215.7	-0.2	-0.09	73,821,900	-
[9434]	25/11/05	219.0	219.0	214.1	215.9	-1.0	-0.46	94,930,800	-
[9434]	25/11/04	217.4	217.9	215.1	216.9	-1.8	-0.82	59,679,300	-
[9434]	25/10/31	219.6	220.0	218.0	218.7	+0.2	+0.09	63,124,000	-
[9434]	25/10/30	216.0	218.7	215.8	218.5	+1.5	+0.69	67,565,000	-
[9434]	25/10/29	218.4	219.3	216.5	217.0	-2.4	-1.09	55,804,200	-
[9434]	25/10/28	220.5	220.7	218.9	219.4	-0.8	-0.36	48,819,000	-
[9434]	25/10/27	219.4	221.7	219.1	220.2	+2.2	+1.01	52,720,500	-
[9434]	25/10/24	220.0	220.1	217.8	218.0	-2.1	-0.95	50,476,700	-
[9434]	25/10/23	221.2	221.3	219.3	220.1	+0.1	+0.05	49,091,600	-
[9434]	25/10/22	218.9	220.0	218.6	220.0	+0.2	+0.09	43,763,200	-
[9434]	25/10/21	217.1	220.2	216.5	219.8	+2.1	+0.96	61,754,400	-
[9434]	25/10/20	217.3	218.2	216.4	217.7	+2.2	+1.02	48,863,000	-
[9434]	25/10/17	215.2	216.0	214.7	215.5	-0.2	-0.09	53,473,900	-
[9434]	25/10/16	215.5	217.3	214.7	215.7	+0.7	+0.33	50,544,100	-
[9434]	25/10/15	217.5	217.9	215.0	215.0	-1.0	-0.46	60,395,300	-
[9434]	25/10/14	211.6	217.3	211.3	216.0	+1.1	+0.51	95,591,100	-
[9434]	25/10/10	214.5	215.2	213.8	214.9	-1.4	-0.65	61,246,900	-
[9434]	25/10/09	215.1	216.3	214.3	216.3	+1.2	+0.56	60,014,700	-
[9434]	25/10/08	216.0	217.3	214.5	215.1	-1.0	-0.46	68,251,800	-
[9434]	25/10/07	217.0	217.7	215.3	216.1	-1.0	-0.46	57,796,400	-
[9434]	25/10/06	219.3	219.4	216.8	217.1	+2.8	+1.31	72,957,800	-
[9434]	25/10/03	211.7	214.4	211.6	214.3	+3.6	+1.71	52,738,900	-
[9434]	25/10/02	216.2	216.5	210.7	210.7	-5.6	-2.59	78,707,500	-
[9434]	25/10/01	216.6	218.1	214.9	216.3	-1.4	-0.64	84,190,500	-
[9434]	25/09/30	220.1	220.5	217.7	217.7	-3.0	-1.36	75,721,700	-
[9434]	25/09/29	225.6	225.8	220.7	220.7	-8.8	-3.83	83,135,900	-
[9434]	25/09/26	229.0	231.2	228.1	229.5	+2.6	+1.15	90,500,000	-
[9434]	25/09/25	227.5	228.3	226.4	226.9	-0.2	-0.09	65,815,300	-
[9434]	25/09/24	226.0	227.1	225.5	227.1	+1.2	+0.53	66,241,200	-
[9434]	25/09/22	227.9	228.3	225.9	225.9	-3.0	-1.31	65,303,900	-
[9434]	25/09/19	228.4	230.9	227.8	228.9	+0.1	+0.04	101,176,800	-
[9434]	25/09/18	231.0	231.7	228.0	228.8	-1.0	-0.44	59,750,800	-
[9434]	25/09/17	229.5	230.6	228.3	229.8	0.0	0.00	54,006,600	-
[9434]	25/09/16	229.0	230.7	228.4	229.8	+0.4	+0.17	58,200,700	-
[9434]	25/09/12	229.1	230.0	228.3	229.4	+0.2	+0.09	60,943,100	-
[9434]	25/09/11	227.5	230.5	227.0	229.2	+2.8	+1.24	54,359,800	-
[9434]	25/09/10	226.3	227.9	226.1	226.4	+0.1	+0.04	50,836,700	-
[9434]	25/09/09	228.6	229.5	226.3	226.3	-1.1	-0.48	61,209,700	-
[9434]	25/09/08	229.0	230.0	227.4	227.4	-0.9	-0.39	47,967,300	-
[9434]	25/09/05	229.9	230.1	227.8	228.3	-1.3	-0.57	47,522,700	-