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
[8377]	26/10/29	748	763	744	759	+14	+1.879195	8,034,700	903,835,680,768
[8377]	26/10/28	750	750	730	745	+8	+1.085482	3,153,500	887,168,499,712
[8377]	26/10/27	715	739	711	737	+38	+5.436338	4,144,900	878,239,678,464
[8377]	26/10/26	683	705	680	699	+10	+1.451379	3,694,200	832,285,900,800
[8377]	26/10/23	687	698	662	689	-27	-3.77095	7,414,500	820,618,919,936
[8377]	26/10/22	750	752	710	716	-32	-4.278075	3,160,900	853,357,953,024
[8377]	26/10/21	735	753	735	748	+23	+3.172414	3,473,800	890,740,015,104
[8377]	26/10/20	761	769	725	725	-49	-6.330749	4,048,400	863,715,459,072
[8377]	26/10/19	759	777	746	774	0	0	3,602,800	922,288,586,752
[8377]	26/10/16	769	779	764	774	+13	+1.708279	3,652,600	922,050,428,928
[8377]	26/10/15	760	774	754	761	-14	-1.806452	5,272,100	905,978,576,896
[8377]	26/10/14	828	829	775	775	-50	-6.060606	5,054,000	923,002,863,616
[8377]	26/10/13	835	846	823	825	+1	+0.121359	3,886,400	982,885,531,648
[8377]	26/10/09	844	847	817	824	-23	-2.715466	5,457,700	981,337,899,008
[8377]	26/10/08	866	872	847	847	-24	-2.755454	4,282,200	1,009,760,010,240
[8377]	26/10/07	891	899	869	871	-25	-2.790179	3,753,700	1,037,875,150,848
[8377]	26/10/06	877	902	868	896	+28	+3.225806	5,886,700	1,068,253,708,288
[8377]	26/10/05	881	889	860	868	-9	-1.026226	5,547,800	1,034,062,921,728
[8377]	26/10/02	880	895	873	877	-5	-0.566893	5,526,100	1,045,142,175,744
[8377]	26/10/01	905	911	859	882	-32	-3.501094	7,709,500	1,051,456,110,592
[8377]	26/09/30	868	935	867	914	+76	+9.069212	13,972,500	1,089,101,758,464
[8377]	26/09/29	857	873	832	838	-41.4	-4.707755	8,357,700	998,799,966,208
[8377]	26/09/28	882.1	890	877.5	879.4	-2.1	-0.23823	4,965,000	1,047,643,947,008
[8377]	26/09/25	850	881.5	850	881.5	+45.7	+5.467815	6,986,000	1,050,145,718,272
[8377]	26/09/24	860.5	861.3	831.5	835.8	-24.6	-2.859135	7,629,000	995,702,538,240
[8377]	26/09/18	837.8	860.4	818.2	860.4	+26.8	+3.214971	9,549,000	1,025,008,926,720
[8377]	26/09/17	830	851.4	825.3	833.6	+8.6	+1.042424	3,337,000	993,081,622,528
[8377]	26/09/16	821	842.8	821	825	+1.4	+0.169985	3,475,000	982,836,314,112
[8377]	26/09/15	836	839.6	814.8	823.6	-10.5	-1.258842	2,192,000	981,168,422,912
[8377]	26/09/14	820	840.9	818.9	834.1	+9.1	+1.10303	2,520,000	993,677,279,232
[8377]	26/09/11	797.6	833	792.9	825	+3.1	+0.377175	5,008,000	982,836,314,112
[8377]	26/09/10	791.4	825.2	791.4	821.9	+30.9	+3.906448	4,326,000	979,143,229,440
[8377]	26/09/09	804.6	812.9	791	791	-16.6	-2.055473	3,759,000	942,331,527,168
[8377]	26/09/08	826	833.2	807.6	807.6	-25.9	-3.107379	3,844,000	962,107,408,384
[8377]	26/09/07	832.6	837.3	824.5	833.5	+1.9	+0.228475	2,996,000	992,962,478,080
[8377]	26/09/04	842	842.8	810.6	831.6	-3.1	-0.371391	4,035,000	992,947,339,264
[8377]	26/09/03	840	847.2	830.1	834.7	+3.3	+0.396921	3,517,000	996,648,812,544
[8377]	26/09/02	824	844.7	822.1	831.4	-9.2	-1.094456	4,205,000	992,708,591,616
[8377]	26/09/01	831.1	841.1	820.2	840.6	+2.1	+0.250447	3,257,000	1,003,693,539,328
[8377]	26/08/31	834.4	849.1	825.5	838.5	+2.6	+0.311042	4,819,000	1,001,186,131,968
[8377]	26/08/28	818	840.7	815	835.9	+13.1	+1.592124	2,848,000	998,081,626,112
[8377]	26/08/27	822	831.5	813	822.8	+6.5	+0.796276	2,896,000	982,439,952,384
[8377]	26/08/26	810	822.9	804	816.3	+13.8	+1.719626	2,546,000	974,678,851,584
[8377]	26/08/25	799.2	811.7	794.7	802.5	+9.3	+1.172466	2,575,000	958,201,397,248
[8377]	26/08/24	813.9	814.1	788.4	793.2	-10.9	-1.355553	2,613,000	947,096,977,408
[8377]	26/08/21	786	811.8	783.1	804.1	+15.9	+2.017255	5,071,000	960,111,771,648
[8377]	26/08/20	794.2	797.2	777.7	788.2	-8	-1.004773	6,515,000	941,126,909,952
[8377]	26/08/19	830	832	796.2	796.2	-47	-5.574004	4,304,000	950,679,044,096
[8377]	26/08/18	858.4	864.3	839	843.2	-14.5	-1.690568	4,040,000	1,006,797,979,648
[8377]	26/08/17	860.7	869.2	848.9	857.7	-1.5	-0.174581	5,527,000	-
[8377]	26/08/14	845.8	866.1	843	859.2	+13.4	+1.584299	5,013,000	-
[8377]	26/08/13	825.5	849.9	822.2	845.8	+33.7	+4.149735	4,131,000	-
[8377]	26/08/12	794.7	816.7	793.2	812.1	+34.3	+4.409874	4,021,000	-
[8377]	26/08/10	799.9	803.6	775.5	777.8	-27.5	-3.414876	3,770,000	-
[8377]	26/08/07	808.7	814	799.4	805.3	+0.9	+0.111885	3,789,000	-
[8377]	26/08/06	791	826.7	790.3	804.4	+14.1	+1.784133	5,721,000	-
[8377]	26/08/05	770.4	791.9	768.5	790.3	+27	+3.537272	5,767,000	-
[8377]	26/08/04	758.4	779.8	758.2	763.3	+8.1	+1.072564	5,451,000	-
[8377]	26/08/03	749.4	763.9	722.6	755.2	+8.3	+1.11126	7,199,000	-
[8377]	26/07/31	749.9	768.3	735.6	746.9	+22.7	+3.134493	6,539,000	-
[8377]	26/07/30	731	749.9	721.1	724.2	-34.6	-4.559831	7,218,000	-
[8377]	26/07/29	771.5	787.4	724.6	758.8	-10.8	-1.403326	11,339,000	-
[8377]	26/07/28	795	799.9	768.1	769.6	-30.9	-3.860087	5,862,000	-
[8377]	26/07/27	790	809	785.8	800.5	+29.1	+3.772362	4,958,000	-
[8377]	26/07/24	752.6	775.9	750.5	771.4	+4.3	+0.560553	2,422,000	-
[8377]	26/07/23	752	770.6	750.2	767.1	+13.1	+1.737401	3,335,000	-
[8377]	26/07/22	747.7	763	736.6	754	+13.3	+1.795599	3,153,000	-
[8377]	26/07/21	706.2	740.7	703	740.7	+44.1	+6.330749	5,458,000	-
[8377]	26/07/17	756.4	759	682	696.6	-61.5	-8.112386	7,831,000	-
[8377]	26/07/16	771.7	773.6	752.3	758.1	-16.3	-2.104855	3,328,000	-
[8377]	26/07/15	768	777.9	761.9	774.4	+11.6	+1.520713	3,867,000	-
[8377]	26/07/14	757.4	766.5	736.6	762.8	+4.6	+0.6067	3,500,000	-
[8377]	26/07/13	758.2	780.9	753	758.2	+7.2	+0.958722	4,551,000	-
[8377]	26/07/10	760	770.5	749.3	751	+0.2	+0.026638	5,082,000	-
[8377]	26/07/09	738.9	755.5	734.7	750.8	+7.6	+1.022605	4,222,000	-
[8377]	26/07/08	739.4	750.5	736	743.2	+10	+1.363884	4,204,000	-
[8377]	26/07/07	748.3	766.7	733.2	733.2	-4.7	-0.636943	4,954,000	-
[8377]	26/07/06	724.8	740.1	719.5	737.9	+10.9	+1.499312	3,287,000	-
[8377]	26/07/03	714	727	705.6	727	+21.9	+3.105942	4,262,000	-
[8377]	26/07/02	696	713.5	691	705.1	+20.4	+2.979407	5,286,000	-
[8377]	26/07/01	675.9	690.4	675.9	684.7	+17.1	+2.561414	4,868,000	-
[8377]	26/06/30	669.3	676	661.4	667.6	-1.7	-0.253997	3,266,000	-
[8377]	26/06/29	673.2	684.1	660.3	669.3	-1	-0.149187	3,284,000	-
[8377]	26/06/26	660.4	671.4	653	670.3	+13.5	+2.05542	3,061,000	-
[8377]	26/06/25	662	665.8	651.2	656.8	+1.7	+0.259502	3,457,000	-
[8377]	26/06/24	694.1	694.1	651.9	655.1	-33	-4.795815	3,709,000	-
[8377]	26/06/23	688	697.8	677.4	688.1	+6.7	+0.98327	4,008,000	-
[8377]	26/06/22	661.5	689	661.4	681.4	+39.9	+6.219797	6,037,000	-
[8377]	26/06/19	644.3	648.5	623	641.5	-4.4	-0.68122	7,261,000	-
[8377]	26/06/18	639.2	649.6	634.2	645.9	+12.6	+1.989578	3,882,000	-
[8377]	26/06/17	650	655.8	632.8	633.3	-13.6	-2.102334	4,093,000	-
[8377]	26/06/16	639	648.3	633.2	646.9	-5.8	-0.888617	4,469,000	-
[8377]	26/06/15	675	680	652.1	652.7	+2.2	+0.338201	5,527,000	-
[8377]	26/06/12	648.8	661.3	647.6	650.5	+14.1	+2.215588	3,649,000	-
[8377]	26/06/11	639.1	645.1	626.6	636.4	-8.5	-1.318034	3,054,000	-
[8377]	26/06/10	660	674.9	641.6	644.9	-10.9	-1.662092	3,505,000	-
[8377]	26/06/09	645	663.9	642	655.8	+18.1	+2.838325	3,492,000	-
[8377]	26/06/08	624.8	639.6	621.6	637.7	-5.2	-0.808835	3,601,000	-
[8377]	26/06/05	648.2	658	640.3	642.9	+3.2	+0.500234	2,933,000	-
[8377]	26/06/04	624	647.6	615	639.7	+10.9	+1.733461	3,514,000	-
[8377]	26/06/03	631.7	637.2	623.2	628.8	-2.9	-0.459079	2,680,000	-
[8377]	26/06/02	619.4	634.5	605.1	631.7	+2.3	+0.365427	3,052,000	-
[8377]	26/06/01	642.6	647.8	629.3	629.4	-16.2	-2.509294	3,350,000	-
[8377]	26/05/29	632.4	651.4	631.8	645.6	+8.3	+1.302369	5,295,000	-
[8377]	26/05/28	663	663	630.9	637.3	-26.3	-3.963231	4,484,000	-
[8377]	26/05/27	665.8	671.4	651.7	663.6	-5.7	-0.851636	2,992,000	-
[8377]	26/05/26	674.8	675.7	658	669.3	-6.1	-0.903168	2,256,000	-
[8377]	26/05/25	680	688.8	671.2	675.4	-3.3	-0.486224	2,949,000	-
[8377]	26/05/22	686.9	688.5	674.6	678.7	-1.4	-0.205852	3,019,000	-
[8377]	26/05/21	660	687	658.5	680.1	+28.7	+4.405895	4,174,000	-
[8377]	26/05/20	650.6	657	629.9	651.4	+2.5	+0.385267	4,315,000	-
[8377]	26/05/19	641.3	660	640.1	648.9	+13.6	+2.140721	3,267,000	-
[8377]	26/05/18	650	652.4	630	635.3	-10.1	-1.564921	3,539,000	-
[8377]	26/05/15	644.9	655.7	639	645.4	+3.3	+0.513939	3,236,000	-
[8377]	26/05/14	634.9	643.6	628.4	642.1	+7.2	+1.134037	2,724,000	-
[8377]	26/05/13	641.4	658	634.3	634.9	-11.5	-1.779084	5,088,000	-
[8377]	26/05/12	633.7	649.7	630.6	646.4	+9.3	+1.459739	5,141,000	-
[8377]	26/05/11	603.5	643.9	583.1	637.1	+29.4	+4.837913	9,648,000	-
[8377]	26/05/08	605.9	611	588.8	607.7	-10.7	-1.730272	4,416,000	-
[8377]	26/05/07	619.4	624.5	603.9	618.4	+24.5	+4.125274	5,441,000	-
[8377]	26/05/01	593	602.3	583.4	593.9	-1.2	-0.201647	3,279,000	-
[8377]	26/04/30	600	603	585.9	595.1	-23.6	-3.81445	5,284,000	-
[8377]	26/04/28	577.7	619.4	569.1	618.7	+50.2	+8.830255	6,355,000	-
[8377]	26/04/27	554.1	568.5	543.1	568.5	+8.3	+1.481614	3,327,000	-
[8377]	26/04/24	572.9	574.1	553.6	560.2	-10.3	-1.805434	3,202,000	-
[8377]	26/04/23	571.9	574.7	564.7	570.5	-11.4	-1.9591	3,510,000	-
[8377]	26/04/22	604.2	606.2	581.2	581.9	-20.9	-3.467153	3,167,000	-
[8377]	26/04/21	615.4	616.9	600.5	602.8	-11.7	-1.903987	4,797,000	-
[8377]	26/04/20	633.1	634.6	614.5	614.5	-15.6	-2.475797	3,213,000	-
[8377]	26/04/17	641.3	644.8	625.6	630.1	-14.7	-2.279777	2,966,000	-
[8377]	26/04/16	655.9	661.3	641.7	644.8	-1.1	-0.170305	2,890,000	-
[8377]	26/04/15	635	645.9	631.9	645.9	+20.8	+3.327468	4,423,000	-
[8377]	26/04/14	632	632	620.8	625.1	+4.2	+0.676437	2,462,000	-
[8377]	26/04/13	626.2	635.1	615.5	620.9	-6.2	-0.988678	3,862,000	-
[8377]	26/04/10	650	658.7	627.1	627.1	-20.1	-3.105686	4,318,000	-
[8377]	26/04/09	655.9	663.7	646.4	647.2	-9.3	-1.416603	3,699,000	-
[8377]	26/04/08	662.1	664.3	651.5	656.5	+24.4	+3.860149	6,457,000	-
[8377]	26/04/07	634.8	646	630.9	632.1	+1.7	+0.26967	2,701,000	-
[8377]	26/04/06	623	633.8	622	630.4	+10.1	+1.628244	1,855,000	-
[8377]	26/04/03	637.8	637.9	617.4	620.3	-0.7	-0.112721	2,894,000	-
[8377]	26/04/02	647.5	654.5	620.5	621	-16.5	-2.588235	4,135,000	-
[8377]	26/04/01	623.7	637.8	614.2	637.5	+53.8	+9.217064	8,343,000	-
[8377]	26/03/31	580.8	604.2	576.9	583.7	-12.9	-2.162253	4,431,000	-
[8377]	26/03/30	576.3	600.7	566.7	596.6	-6.2	-1.028534	6,934,000	-
[8377]	26/03/27	590.9	602.8	587.1	602.8	+8.8	+1.481481	8,374,000	-
[8377]	26/03/26	596.8	600.5	583.6	594	+1.9	+0.320892	5,053,000	-
[8377]	26/03/25	597	597	589	592.1	+17.4	+3.027667	4,187,000	-
[8377]	26/03/24	583	587.7	567.6	574.7	+15.2	+2.716711	5,009,000	-
[8377]	26/03/23	565.6	569.7	552.7	559.5	-16.1	-2.797081	5,698,000	-
[8377]	26/03/19	585	593	575.6	575.6	-27.5	-4.559774	12,319,000	-
[8377]	26/03/18	585	605	583.7	603.1	+28.1	+4.886957	5,209,000	-
[8377]	26/03/17	573.5	588.4	571.8	575	+9.5	+1.679929	3,321,000	-
[8377]	26/03/16	572.5	576.9	561.5	565.5	-9.3	-1.617954	4,057,000	-
[8377]	26/03/13	562.2	578.9	561	574.8	+9.2	+1.626591	5,092,000	-
[8377]	26/03/12	587.5	588.1	560.7	565.6	-24.6	-4.168079	5,293,000	-
[8377]	26/03/11	592.3	599	588	590.2	+7.9	+1.356689	3,927,000	-
[8377]	26/03/10	567.2	586.2	562.6	582.3	+24.9	+4.467169	4,255,000	-
[8377]	26/03/09	553.1	563.8	540.9	557.4	-45.7	-7.577516	8,654,000	-
[8377]	26/03/06	580.7	604.3	575.5	603.1	+2.4	+0.399534	4,282,000	-
[8377]	26/03/05	585.2	619.6	583.9	600.7	+35.5	+6.280962	9,343,000	-
[8377]	26/03/04	581.5	596.1	553	565.2	-46.3	-7.571545	9,175,000	-
[8377]	26/03/03	608.5	630.9	604.3	611.5	+3.1	+0.509533	6,713,000	-
[8377]	26/03/02	596.9	613.9	595.2	608.4	-16.7	-2.671573	5,713,000	-
[8377]	26/02/27	605.1	625.5	602.2	625.1	+17.8	+2.931006	5,568,000	-
[8377]	26/02/26	601.6	609.2	597.2	607.3	+21.7	+3.705601	4,650,000	-
[8377]	26/02/25	589.2	593.6	576	585.6	-9.4	-1.579832	4,995,000	-
[8377]	26/02/24	618.4	619.9	586.6	595	-28.1	-4.50971	6,270,000	-
[8377]	26/02/20	619.3	625.4	615.4	623.1	-3.9	-0.62201	5,111,000	-
[8377]	26/02/19	610	627	608.5	627	+19.8	+3.26087	4,474,000	-
[8377]	26/02/18	601.3	610	598.7	607.2	+14.5	+2.446432	3,666,000	-
[8377]	26/02/17	600.7	613.3	591.3	592.7	-10.7	-1.773285	4,190,000	-
[8377]	26/02/16	620.3	623.5	596.5	603.4	-16.9	-2.724488	7,486,000	-
[8377]	26/02/13	639.9	642.6	619.5	620.3	-26.2	-4.052591	6,207,000	-
[8377]	26/02/12	617.5	647.7	615.8	646.5	+20.1	+3.208812	5,810,000	-
[8377]	26/02/10	621.5	631.6	618.7	626.4	+9.6	+1.55642	4,132,000	-
[8377]	26/02/09	618.4	618.5	599.4	616.8	+27.2	+4.613297	4,214,000	-
[8377]	26/02/06	580	589.6	575.2	589.6	+3.9	+0.66587	4,533,000	-
[8377]	26/02/05	576.1	588.3	571.5	585.7	+15.7	+2.754386	4,082,000	-
[8377]	26/02/04	560.5	570.2	554.7	570	+16.1	+2.906662	4,215,000	-
[8377]	26/02/03	532.3	553.9	526.2	553.9	+31.5	+6.029862	6,203,000	-
[8377]	26/02/02	536.1	547.7	521.6	522.4	-7.6	-1.433962	6,735,000	-
[8377]	26/01/30	536.8	542.2	527.1	530	+3.2	+0.607441	6,915,000	-
[8377]	26/01/29	523.5	528.6	515.2	526.8	+2.3	+0.438513	4,908,000	-
[8377]	26/01/28	521.8	529.3	521.4	524.5	-0.6	-0.114264	2,735,000	-
[8377]	26/01/27	515	526.3	511.3	525.1	+6.2	+1.194835	2,895,000	-
[8377]	26/01/26	518.2	526.9	517.2	518.9	-16.7	-3.117999	3,401,000	-
[8377]	26/01/23	526.1	540.4	526.1	535.6	+10.1	+1.921979	3,478,000	-
[8377]	26/01/22	525.8	530.5	521.8	525.5	+9.7	+1.880574	4,231,000	-
[8377]	26/01/21	508.2	519.4	506.5	515.8	-7.8	-1.489687	4,202,000	-
[8377]	26/01/20	524.5	526.7	518.4	523.6	-2.4	-0.456274	2,730,000	-
[8377]	26/01/19	532.5	536.7	524.5	526	-12.4	-2.30312	3,160,000	-
[8377]	26/01/16	525	539.6	523.5	538.4	+16.2	+3.10226	4,534,000	-
[8377]	26/01/15	517	525.9	515	522.2	+5.9	+1.142746	3,331,000	-
[8377]	26/01/14	513	516.3	501.7	516.3	+7.9	+1.553895	4,036,000	-
[8377]	26/01/13	512.8	515.6	507.9	508.4	+11.5	+2.314349	4,461,000	-
[8377]	26/01/09	491.1	497.9	491.1	496.9	+6	+1.222245	2,922,000	-
[8377]	26/01/08	492	495.7	490	490.9	-1.5	-0.30463	3,126,000	-
[8377]	26/01/07	489.2	495	488.6	492.4	+1.4	+0.285132	4,161,000	-
[8377]	26/01/06	481.1	493	481.1	491	+13.5	+2.827225	3,991,000	-
[8377]	26/01/05	466	480.1	464	477.5	+18.5	+4.030501	4,556,000	-
[8377]	25/12/30	458.5	467.9	457.5	459	-1.7	-0.369004	2,612,000	-
[8377]	25/12/29	460	464.5	457.5	460.7	-0.8	-0.173348	3,028,000	-
[8377]	25/12/26	462.8	469.4	458.1	461.5	+3.8	+0.830238	3,521,000	-
[8377]	25/12/25	459.3	459.3	453.3	457.7	+1.4	+0.306816	1,719,000	-
[8377]	25/12/24	461.7	464	454.2	456.3	-5.4	-1.169591	2,107,000	-
[8377]	25/12/23	460	467.9	457.7	461.7	+1.7	+0.369565	2,911,000	-
[8377]	25/12/22	463.7	464.1	458.7	460	+3.3	+0.722575	2,608,000	-
[8377]	25/12/19	450	461.3	449.7	456.7	+9.2	+2.055866	7,375,000	-
[8377]	25/12/18	446.6	451.7	442.4	447.5	+1.5	+0.336323	3,040,000	-
[8377]	25/12/17	451.9	452.1	441.1	446	-7.3	-1.610413	3,318,000	-
[8377]	25/12/16	458.8	460.3	452.3	453.3	-5.5	-1.198779	4,608,000	-
[8377]	25/12/15	442.5	458.8	441.5	458.8	+14.5	+3.263561	4,412,000	-
[8377]	25/12/12	440.7	448.2	438.1	444.3	+10.6	+2.444086	4,086,000	-
[8377]	25/12/11	445.2	446.5	433.7	433.7	-6.6	-1.498978	2,066,000	-
[8377]	25/12/10	450	450	438.1	440.3	-7.4	-1.652893	3,631,000	-
[8377]	25/12/09	446.8	451	445.4	447.7	+0.9	+0.201432	1,527,000	-
[8377]	25/12/08	449	450.3	440	446.8	+0.5	+0.112032	2,405,000	-
[8377]	25/12/05	444.1	448.6	437.8	446.3	-2.3	-0.512706	3,317,000	-
[8377]	25/12/04	437.5	448.6	436.7	448.6	+12.6	+2.889908	4,188,000	-
[8377]	25/12/03	442.1	447.5	433	436	-7.6	-1.713255	2,950,000	-
[8377]	25/12/02	450.2	454.8	438.7	443.6	-5.7	-1.26864	4,048,000	-
[8377]	25/12/01	450	455.7	447.9	449.3	+5.2	+1.170907	3,299,000	-
[8377]	25/11/28	443.9	447	437.7	444.1	+3.2	+0.725788	2,418,000	-
[8377]	25/11/27	440.6	444.4	437.2	440.9	+4.4	+1.008018	3,023,000	-
[8377]	25/11/26	434.8	437.4	432.1	436.5	+8.1	+1.890756	4,696,000	-
[8377]	25/11/25	443.4	447.3	423	428.4	-11.6	-2.636364	4,908,000	-
[8377]	25/11/21	429.2	442	429	440	+5.9	+1.359134	4,789,000	-
[8377]	25/11/20	424	440.4	422.5	434.1	+20.1	+4.855072	4,590,000	-
[8377]	25/11/19	416.4	422.8	405.8	414	+3.4	+0.828057	5,054,000	-
[8377]	25/11/18	420.5	421.9	410.4	410.6	-10.7	-2.539758	4,112,000	-
[8377]	25/11/17	418.1	427.8	416.4	421.3	+0.2	+0.047495	3,115,000	-
[8377]	25/11/14	416	424.4	415.1	421.1	+0.9	+0.214184	2,899,000	-
[8377]	25/11/13	420	421	415	420.2	+3.5	+0.839933	2,024,000	-
[8377]	25/11/12	413	419	409.8	416.7	+5.4	+1.31291	3,688,000	-
[8377]	25/11/11	420.9	423	411.1	411.3	-4.3	-1.034649	5,322,000	-
[8377]	25/11/10	417	418	410.9	415.6	+4	+0.971817	5,064,000	-
[8377]	25/11/07	409.8	411.6	401.9	411.6	-1.6	-0.387222	5,798,000	-
[8377]	25/11/06	405	415.9	403.1	413.2	+13.6	+3.403403	7,431,000	-
[8377]	25/11/05	384.5	399.6	375.1	399.6	+18.6	+4.88189	11,227,000	-
[8377]	25/11/04	375.8	382.3	370.8	381	+3.1	+0.820323	4,209,000	-
[8377]	25/10/31	372.1	377.9	369.4	377.9	+6.6	+1.777538	5,176,000	-
[8377]	25/10/30	362.8	371.5	361	371.3	+10.4	+2.881685	9,758,000	-
[8377]	25/10/29	364.2	366.6	358.8	360.9	-3.3	-0.906096	2,722,000	-
[8377]	25/10/28	370	371.4	364.2	364.2	-7.7	-2.070449	3,123,000	-
[8377]	25/10/27	364.2	372.6	362.6	371.9	+13.1	+3.651059	3,928,000	-
[8377]	25/10/24	362	363	358.8	358.8	-2.7	-0.746888	1,964,000	-
[8377]	25/10/23	355.5	361.9	354.8	361.5	+5.9	+1.659168	3,862,000	-
[8377]	25/10/22	358.5	361.4	355.6	355.6	-3	-0.836587	4,122,000	-
[8377]	25/10/21	362.5	364.7	357.4	358.6	-4.7	-1.293697	3,340,000	-
[8377]	25/10/20	357.8	363.7	352.4	363.3	+11.5	+3.268903	3,557,000	-
[8377]	25/10/17	352.3	353.9	347.8	351.8	-8.9	-2.467424	4,219,000	-
[8377]	25/10/16	363	365.6	358.4	360.7	0	0	2,629,000	-
[8377]	25/10/15	361.4	362	357.4	360.7	+4.3	+1.20651	3,133,000	-
[8377]	25/10/14	360.2	363.2	352.4	356.4	-12.3	-3.336046	5,627,000	-
[8377]	25/10/10	370	372.3	366.9	368.7	-7.8	-2.071713	4,550,000	-
[8377]	25/10/09	373.9	376.5	371	376.5	+2.5	+0.668449	2,791,000	-
[8377]	25/10/08	369.3	379.2	368.1	374	+4.4	+1.190476	2,801,000	-
[8377]	25/10/07	370	374.5	368.1	369.6	-0.4	-0.108108	3,962,000	-
[8377]	25/10/06	372.8	373.5	357.7	370	-2.7	-0.724443	5,672,000	-
[8377]	25/10/03	369.9	375.7	369.9	372.7	+1.4	+0.377054	3,395,000	-
[8377]	25/10/02	370.6	377.7	366.6	371.3	+1.3	+0.351351	4,599,000	-
[8377]	25/10/01	380.3	382.9	367.5	370	-17.3	-4.466822	4,752,000	-
[8377]	25/09/30	374.2	389.2	369.2	387.3	+13.1	+3.500802	6,407,000	-
[8377]	25/09/29	382.7	383.9	373.3	374.2	-14.4	-3.70561	4,158,000	-
[8377]	25/09/26	375	388.6	374.3	388.6	+14.6	+3.903743	10,622,000	-
[8377]	25/09/25	370.3	375.3	369	374	+2	+0.537634	6,127,000	-
[8377]	25/09/24	377.3	378.5	371.3	372	-4.6	-1.221455	3,789,000	-
[8377]	25/09/22	373.3	378.5	372.6	376.6	+3.3	+0.884008	3,648,000	-
[8377]	25/09/19	373.6	378.6	370.3	373.3	-0.9	-0.240513	6,192,000	-
[8377]	25/09/18	376.7	378.5	370.7	374.2	+0.2	+0.053476	2,929,000	-
[8377]	25/09/17	375.2	376.5	370.5	374	-4.9	-1.293217	2,619,000	-
[8377]	25/09/16	384.7	385.7	378	378.9	-7.8	-2.017067	3,295,000	-
[8377]	25/09/12	386.2	388.7	384.8	386.7	+4.4	+1.150929	5,362,000	-
[8377]	25/09/11	385	389.7	379.5	382.3	+2.3	+0.605263	4,211,000	-
[8377]	25/09/10	372.6	380.6	372.6	380	+7.3	+1.95868	2,528,000	-
[8377]	25/09/09	377	380	369.6	372.7	-2.5	-0.666311	2,766,000	-
[8377]	25/09/08	373	375.2	366.8	375.2	+2.2	+0.589812	4,386,000	-
[8377]	25/09/05	376.8	377.8	370.6	373	+16	+0.43	3,223,000	-