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
[3444]	26/10/29	920	1,031	891	919	-2.0	-0.22	532,000	11,100,983,296
[3444]	26/10/28	923	951	910	921	-17.0	-1.81	135,800	11,125,142,528
[3444]	26/10/27	970	1,008	935	938	-47.0	-4.77	430,400	11,330,492,416
[3444]	26/10/26	869	1,032	868	985	+103.0	+11.68	1,263,200	11,898,224,640
[3444]	26/10/23	856	884	833	882	-4.0	-0.45	147,700	10,654,045,184
[3444]	26/10/22	924	935	882	886	-38.0	-4.11	149,000	10,702,362,624
[3444]	26/10/21	928	943	910	924	-4.0	-0.43	110,500	11,161,380,864
[3444]	26/10/20	987	1,005	928	928	-44.0	-4.53	94,700	11,209,698,304
[3444]	26/10/19	955	1,010	955	972	-11.0	-1.12	105,800	11,741,192,192
[3444]	26/10/16	960	992	955	983	+36.0	+3.80	71,300	11,874,066,432
[3444]	26/10/15	990	995	943	947	-68.0	-6.70	203,100	11,439,207,424
[3444]	26/10/14	1,044	1,045	1,015	1,015	-32.0	-3.06	80,900	12,260,606,976
[3444]	26/10/13	1,070	1,070	1,039	1,047	-37.0	-3.41	92,200	12,647,148,544
[3444]	26/10/09	1,065	1,100	1,058	1,084	+11.0	+1.03	99,100	13,094,086,656
[3444]	26/10/08	1,097	1,103	1,060	1,073	-54.0	-4.79	190,600	12,961,213,440
[3444]	26/10/07	1,156	1,162	1,111	1,127	-28.0	-2.42	196,800	13,613,501,440
[3444]	26/10/06	1,171	1,212	1,153	1,155	-22.0	-1.87	238,200	13,951,725,568
[3444]	26/10/05	1,222	1,240	1,153	1,177	+58.0	+5.18	565,700	14,217,473,024
[3444]	26/10/02	1,105	1,126	1,095	1,119	+5.0	+0.45	139,300	13,516,866,560
[3444]	26/10/01	1,083	1,126	1,077	1,114	+22.0	+2.01	253,700	13,456,468,992
[3444]	26/09/30	1,073	1,118	1,058	1,092	+15.0	+1.39	189,600	13,190,722,560
[3444]	26/09/29	1,103	1,103	1,061	1,077	-40.0	-3.58	178,600	13,009,530,880
[3444]	26/09/28	1,065	1,149	1,059	1,117	+53.0	+4.98	360,900	13,492,707,328
[3444]	26/09/25	1,101	1,111	1,056	1,064	-58.0	-5.17	200,300	12,852,498,432
[3444]	26/09/24	1,158	1,184	1,120	1,122	-36.0	-3.11	369,800	13,553,104,896
[3444]	26/09/18	1,115	1,179	1,074	1,158	+43.0	+3.86	646,500	13,987,963,904
[3444]	26/09/17	1,130	1,179	1,101	1,115	+14.0	+1.27	991,400	13,468,549,120
[3444]	26/09/16	1,250	1,258	1,100	1,101	-114.0	-9.38	841,100	13,299,436,544
[3444]	26/09/15	1,261	1,345	1,162	1,215	+67.0	+5.84	3,460,200	14,676,490,240
[3444]	26/09/14	1,222	1,294	1,080	1,148	+133.0	+13.10	6,493,400	13,867,169,792
[3444]	26/09/11	999	1,019	981	1,015	-10.0	-0.98	142,100	12,260,606,976
[3444]	26/09/10	1,020	1,034	1,007	1,025	-6.0	-0.58	71,200	12,381,401,088
[3444]	26/09/09	1,040	1,063	1,031	1,031	+11.0	+1.08	103,400	12,453,877,760
[3444]	26/09/08	1,043	1,065	1,020	1,020	-25.0	-2.39	99,900	12,321,004,544
[3444]	26/09/07	1,032	1,045	1,023	1,045	+29.0	+2.85	97,400	12,622,989,312
[3444]	26/09/04	1,050	1,055	1,016	1,016	-20.0	-1.93	83,300	12,272,687,104
[3444]	26/09/03	1,011	1,099	1,002	1,036	+40.0	+4.02	519,400	12,514,275,328
[3444]	26/09/02	1,005	1,013	992	996	-22.0	-2.16	84,200	12,031,097,856
[3444]	26/09/01	1,040	1,042	1,011	1,018	-22.0	-2.12	119,000	12,296,845,312
[3444]	26/08/31	1,027	1,040	1,013	1,040	+1.0	+0.10	57,100	12,562,592,768
[3444]	26/08/28	1,034	1,075	1,027	1,039	-2.0	-0.19	93,600	12,550,513,664
[3444]	26/08/27	1,020	1,048	1,012	1,041	+27.0	+2.66	136,700	12,574,671,872
[3444]	26/08/26	1,015	1,029	1,002	1,014	+6.0	+0.60	89,600	12,248,527,872
[3444]	26/08/25	1,000	1,029	996	1,008	+12.0	+1.20	87,200	12,176,051,200
[3444]	26/08/24	1,003	1,015	982	996	-5.0	-0.50	46,300	12,031,097,856
[3444]	26/08/21	1,037	1,037	995	1,001	-36.0	-3.47	64,700	12,091,495,424
[3444]	26/08/20	1,010	1,041	1,008	1,037	+40.0	+4.01	90,800	12,526,354,432
[3444]	26/08/19	1,031	1,038	990	997	-51.0	-4.87	95,000	12,043,177,984
[3444]	26/08/18	1,090	1,130	1,045	1,048	-39.0	-3.59	180,800	12,659,227,648
[3444]	26/08/17	1,051	1,094	1,050	1,087	+60.0	+5.84	190,500	13,130,324,992
[3444]	26/08/14	1,004	1,035	1,004	1,027	+21.0	+2.09	85,400	12,405,560,320
[3444]	26/08/13	999	1,018	992	1,006	+4.0	+0.40	93,000	12,151,892,992
[3444]	26/08/12	988	1,003	975	1,002	+13.0	+1.31	72,400	12,103,574,528
[3444]	26/08/10	980	996	980	989	+22.0	+2.28	59,800	11,946,542,080
[3444]	26/08/07	993	993	941	967	-14.0	-1.43	68,300	11,680,795,648
[3444]	26/08/06	979	990	965	981	-9.0	-0.91	47,800	11,849,907,200
[3444]	26/08/05	976	996	968	990	+38.0	+3.99	77,700	11,958,622,208
[3444]	26/08/04	943	971	925	952	+18.0	+1.93	86,900	11,499,603,968
[3444]	26/08/03	925	944	903	934	+4.0	+0.43	81,600	11,282,174,976
[3444]	26/07/31	910	959	895	930	+59.0	+6.77	142,300	11,233,856,512
[3444]	26/07/30	863	904	861	871	-12.0	-1.36	86,400	10,521,170,944
[3444]	26/07/29	905	918	862	883	-32.0	-3.50	130,500	10,666,124,288
[3444]	26/07/28	956	956	905	915	-47.0	-4.89	122,000	11,052,665,856
[3444]	26/07/27	974	983	943	962	-4.0	-0.41	74,100	11,620,398,080
[3444]	26/07/24	980	985	951	966	-26.0	-2.62	96,200	11,668,715,520
[3444]	26/07/23	980	1,010	972	992	+14.0	+1.43	108,100	11,982,780,416
[3444]	26/07/22	988	1,029	971	978	-2.0	-0.20	175,000	11,813,668,864
[3444]	26/07/21	936	987	928	980	+40.0	+4.26	175,800	11,837,828,096
[3444]	26/07/17	991	991	896	940	-65	-6.47	328,800	-
[3444]	26/07/16	1,010	1,047	996	1,005	-19	-1.86	178,900	-
[3444]	26/07/15	1,018	1,038	989	1,024	+29	+2.91	164,800	-
[3444]	26/07/14	967	1,002	950	995	+28	+2.90	193,700	-
[3444]	26/07/13	1,013	1,018	958	967	-47	-4.64	209,700	-
[3444]	26/07/10	1,020	1,044	999	1,014	+4	+0.40	187,200	-
[3444]	26/07/09	1,078	1,079	1,006	1,010	-48	-4.54	224,300	-
[3444]	26/07/08	1,148	1,148	1,056	1,058	-104	-8.95	195,400	-
[3444]	26/07/07	1,235	1,289	1,150	1,162	-79	-6.37	290,600	-
[3444]	26/07/06	1,222	1,247	1,174	1,241	+41	+3.42	295,800	-
[3444]	26/07/03	1,131	1,234	1,101	1,200	+73	+6.48	309,400	-
[3444]	26/07/02	1,200	1,200	1,121	1,127	-78	-6.47	202,000	-
[3444]	26/07/01	1,130	1,279	1,090	1,205	+96	+8.66	630,100	-
[3444]	26/06/30	1,173	1,173	1,105	1,109	-48	-4.15	134,800	-
[3444]	26/06/29	1,276	1,277	1,151	1,157	-59	-4.85	233,800	-
[3444]	26/06/26	1,260	1,283	1,190	1,216	-122	-9.12	409,400	-
[3444]	26/06/25	1,280	1,438	1,251	1,338	+147	+12.34	2,286,200	-
[3444]	26/06/24	1,270	1,330	1,151	1,191	-73	-5.78	630,300	-
[3444]	26/06/23	1,305	1,372	1,188	1,264	+192	+17.91	2,523,400	-
[3444]	26/06/22	1,072	1,072	1,072	1,072	+150	+16.27	36,300	-
[3444]	26/06/19	955	973	905	922	-29	-3.05	189,700	-
[3444]	26/06/18	893	968	883	951	+73	+8.31	321,000	-
[3444]	26/06/17	860	933	851	878	+7	+0.80	400,800	-
[3444]	26/06/16	865	892	841	871	+11	+1.28	267,200	-
[3444]	26/06/15	930	957	833	860	-183	-17.55	702,700	-
[3444]	26/06/12	1,025	1,060	1,008	1,043	+41	+4.09	192,100	-
[3444]	26/06/11	980	1,010	960	1,002	-8	-0.79	105,900	-
[3444]	26/06/10	1,065	1,065	978	1,010	-76	-7.00	234,300	-
[3444]	26/06/09	1,113	1,160	1,069	1,086	-25	-2.25	213,400	-
[3444]	26/06/08	1,110	1,191	1,081	1,111	-67	-5.69	420,000	-
[3444]	26/06/05	1,069	1,228	1,069	1,178	+128	+12.19	1,083,000	-
[3444]	26/06/04	1,052	1,086	1,027	1,050	-15	-1.41	126,300	-
[3444]	26/06/03	1,059	1,095	1,014	1,065	+14	+1.33	218,400	-
[3444]	26/06/02	1,056	1,094	1,004	1,051	-29	-2.69	267,300	-
[3444]	26/06/01	1,100	1,129	1,080	1,080	-7	-0.64	260,200	-
[3444]	26/05/29	1,203	1,216	1,087	1,087	-82	-7.01	334,100	-
[3444]	26/05/28	1,108	1,190	1,091	1,169	+71	+6.47	374,500	-
[3444]	26/05/27	1,187	1,203	1,085	1,098	-86	-7.26	230,400	-
[3444]	26/05/26	1,214	1,217	1,161	1,184	-31	-2.55	181,500	-
[3444]	26/05/25	1,245	1,290	1,183	1,215	-28	-2.25	377,100	-
[3444]	26/05/22	1,210	1,275	1,178	1,243	+115.0	+10.20	435,800	-
[3444]	26/05/21	1,171	1,191	1,114	1,128	-21.0	-1.83	295,200	-
[3444]	26/05/20	1,210	1,210	1,133	1,149	-69.0	-5.67	363,500	-
[3444]	26/05/19	1,335	1,344	1,207	1,218	-107.0	-8.08	554,700	-
[3444]	26/05/18	1,391	1,450	1,297	1,325	-96.0	-6.76	622,500	-
[3444]	26/05/15	1,382	1,520	1,382	1,421	+24.0	+1.72	543,300	-
[3444]	26/05/14	1,511	1,580	1,376	1,397	-8.0	-0.57	692,500	-
[3444]	26/05/13	1,370	1,432	1,350	1,405	-55	-3.77	397,500	-
[3444]	26/05/12	1,581	1,880	1,437	1,460	-121	-7.65	2,604,900	-
[3444]	26/05/11	1,504	1,683	1,472	1,581	+65	+4.29	2,362,400	-
[3444]	26/05/08	1,351	1,548	1,320	1,516	+166	+12.30	1,351,400	-
[3444]	26/05/07	1,434	1,437	1,323	1,350	-65	-4.59	721,500	-
[3444]	26/05/01	1,524	1,550	1,406	1,415	-110	-7.21	678,700	-
[3444]	26/04/30	1,442	1,613	1,442	1,525	-19	-1.23	1,365,600	-
[3444]	26/04/28	1,565	1,648	1,503	1,544	-113	-6.82	1,541,900	-
[3444]	26/04/27	1,575	1,865	1,540	1,657	+157	+10.47	6,833,600	-
[3444]	26/04/24	1,745	1,870	1,434	1,500	-183	-10.87	5,598,500	-
[3444]	26/04/23	1,511	1,683	1,393	1,683	+300	+21.69	6,354,100	-
[3444]	26/04/22	1,295	1,479	1,265	1,383	+28	+2.07	3,886,700	-
[3444]	26/04/21	1,720	1,728	1,340	1,355	-94	-6.49	7,563,900	-
[3444]	26/04/20	1,370	1,449	1,350	1,449	+300	+26.11	1,428,400	-
[3444]	26/04/17	1,025	1,149	1,022	1,149	+150	+15.02	3,706,300	-
[3444]	26/04/16	900	999	880	999	+150	+17.67	1,601,200	-
[3444]	26/04/15	876	905	832	849	-22	-2.53	348,200	-
[3444]	26/04/14	963	971	868	871	-47	-5.12	921,800	-
[3444]	26/04/13	817	918	817	918	+150	+19.53	1,199,800	-
[3444]	26/04/10	750	774	750	768	+23	+3.09	62,300	-
[3444]	26/04/09	769	769	744	745	-20	-2.61	49,700	-
[3444]	26/04/08	740	768	740	765	+36	+4.94	76,400	-
[3444]	26/04/07	722	733	721	729	+8	+1.11	28,300	-
[3444]	26/04/06	721	729	718	721	0	0.00	35,800	-
[3444]	26/04/03	717	727	712	721	+18	+2.56	40,600	-
[3444]	26/04/02	746	749	702	703	-34	-4.61	69,100	-
[3444]	26/04/01	716	738	715	737	+36	+5.14	68,500	-
[3444]	26/03/31	705	723	695	701	-5	-0.71	73,400	-
[3444]	26/03/30	720	721	697	706	-26	-3.55	82,400	-
[3444]	26/03/27	711	741	705	732	+8	+1.10	49,400	-
[3444]	26/03/26	750	760	719	724	-14	-1.90	93,400	-
[3444]	26/03/25	736	750	734	738	+22	+3.07	56,100	-
[3444]	26/03/24	730	740	714	716	+9	+1.27	79,700	-
[3444]	26/03/23	722	728	700	707	-43	-5.73	106,600	-
[3444]	26/03/19	768	776	750	750	-38	-4.82	85,000	-
[3444]	26/03/18	767	790	764	788	+36	+4.79	92,400	-
[3444]	26/03/17	781	792	752	752	-14	-1.83	92,900	-
[3444]	26/03/16	757	785	751	766	-51	-6.24	176,600	-
[3444]	26/03/13	801	822	790	817	+1	+0.12	112,400	-
[3444]	26/03/12	849	849	808	816	-18	-2.16	146,600	-
[3444]	26/03/11	862	914	834	834	+47	+5.97	519,700	-
[3444]	26/03/10	760	797	760	787	+34	+4.52	84,800	-
[3444]	26/03/09	728	753	719	753	-34	-4.32	115,800	-
[3444]	26/03/06	779	791	764	787	0	0.00	76,700	-
[3444]	26/03/05	759	803	750	787	+58	+7.96	182,200	-
[3444]	26/03/04	761	777	712	729	-58	-7.37	204,800	-
[3444]	26/03/03	837	844	785	787	-50	-5.97	164,600	-
[3444]	26/03/02	822	873	800	837	-7	-0.83	294,000	-
[3444]	26/02/27	812	854	808	844	+40	+4.98	185,100	-
[3444]	26/02/26	802	823	794	804	+2	+0.25	148,900	-
[3444]	26/02/25	781	818	778	802	+22	+2.82	186,400	-
[3444]	26/02/24	808	820	774	780	-36	-4.41	182,500	-
[3444]	26/02/20	838	851	809	816	-22	-2.63	126,800	-
[3444]	26/02/19	848	864	830	838	-20	-2.33	132,400	-
[3444]	26/02/18	888	888	845	858	-22	-2.50	108,600	-
[3444]	26/02/17	885	885	855	880	-5	-0.56	112,400	-
[3444]	26/02/16	818	885	818	885	+67	+8.19	310,300	-
[3444]	26/02/13	861	870	816	818	-52	-5.98	215,300	-
[3444]	26/02/12	890	895	863	870	-18	-2.03	191,900	-
[3444]	26/02/10	871	914	861	888	+30	+3.50	356,100	-
[3444]	26/02/09	955	960	858	858	-72	-7.74	596,600	-
[3444]	26/02/06	953	973	900	930	-33	-3.43	637,200	-
[3444]	26/02/05	905	1,020	871	963	+64	+7.12	1,401,600	-
[3444]	26/02/04	891	913	864	899	+1	+0.11	543,900	-
[3444]	26/02/03	840	907	824	898	+57	+6.78	595,800	-
[3444]	26/02/02	876	902	827	841	-10	-1.18	298,400	-
[3444]	26/01/30	840	962	783	851	+1	+0.12	1,532,800	-
[3444]	26/01/29	913	925	814	850	-66	-7.21	494,500	-
[3444]	26/01/28	1,006	1,006	904	916	-89	-8.86	405,100	-
[3444]	26/01/27	1,046	1,050	999	1,005	-41	-3.92	315,300	-
[3444]	26/01/26	1,026	1,111	1,026	1,046	+34	+3.36	675,100	-
[3444]	26/01/23	1,005	1,063	991	1,012	+15	+1.50	358,200	-
[3444]	26/01/22	1,032	1,063	995	997	+1	+0.10	437,600	-
[3444]	26/01/21	991	1,028	981	996	-20	-1.97	244,000	-
[3444]	26/01/20	1,041	1,084	1,011	1,016	-42	-3.97	338,700	-
[3444]	26/01/19	1,005	1,090	994	1,058	+53	+5.27	740,000	-
[3444]	26/01/16	1,028	1,130	987	1,005	-4	-0.40	1,032,500	-
[3444]	26/01/15	990	1,026	985	1,009	-25	-2.42	538,300	-
[3444]	26/01/14	1,004	1,040	961	1,034	-37	-3.45	1,048,100	-
[3444]	26/01/13	1,192	1,216	1,034	1,071	-75	-6.54	1,720,700	-
[3444]	26/01/09	995	1,257	918	1,146	+121	+11.80	2,440,800	-
[3444]	26/01/08	1,071	1,099	987	1,025	+74	+7.78	3,198,300	-
[3444]	26/01/07	836	951	822	951	+150	+18.73	2,226,900	-
[3444]	26/01/06	770	831	730	801	+80	+11.10	1,730,700	-
[3444]	26/01/05	720	769	692	721	+13	+1.84	1,189,100	-
[3444]	25/12/30	753	885	701	708	-32	-4.32	2,797,000	-
[3444]	25/12/29	650	740	645	740	+100	+15.63	1,553,200	-
[3444]	25/12/26	620	664	618	640	+19	+3.06	630,700	-
[3444]	25/12/25	618	655	617	621	-2	-0.32	657,900	-
[3444]	25/12/24	611	682	599	623	+20	+3.32	1,425,300	-
[3444]	25/12/23	600	628	598	603	-3	-0.50	426,200	-
[3444]	25/12/22	622	663	602	606	+11	+1.85	1,288,600	-
[3444]	25/12/19	624	640	590	595	-29	-4.65	497,300	-
[3444]	25/12/18	688	712	602	624	-5	-0.79	2,206,400	-
[3444]	25/12/17	539	629	521	629	+100	+18.90	2,311,400	-
[3444]	25/12/16	565	574	518	529	-46	-8.00	540,600	-
[3444]	25/12/15	618	618	560	575	-33	-5.43	685,900	-
[3444]	25/12/12	593	612	558	608	-35	-5.44	1,494,800	-
[3444]	25/12/11	716	749	611	643	-118	-15.51	4,292,600	-
[3444]	25/12/10	761	761	744	761	+100	+15.13	852,600	-
[3444]	25/12/09	551	661	550	661	+100	+17.83	4,779,300	-
[3444]	25/12/08	616	716	550	561	-55	-8.93	5,667,700	-
[3444]	25/12/05	525	616	486	616	+100	+19.38	7,369,100	-
[3444]	25/12/04	450	516	417	516	+80	+18.35	8,995,900	-
[3444]	25/12/03	381	436	371	436	+80	+22.47	1,908,000	-
[3444]	25/12/02	334	380	333	356	+25	+7.55	921,500	-
[3444]	25/12/01	334	335	330	331	-3	-0.90	24,900	-
[3444]	25/11/28	332	335	332	334	0	0.00	22,000	-
[3444]	25/11/27	333	337	332	334	+1	+0.30	33,400	-
[3444]	25/11/26	332	335	330	333	0	0.00	23,100	-
[3444]	25/11/25	334	336	333	333	-2	-0.60	35,900	-
[3444]	25/11/21	339	345	333	335	-8	-2.33	60,500	-
[3444]	25/11/20	336	347	335	343	-1	-0.29	40,500	-
[3444]	25/11/19	341	344	339	344	0	0.00	17,100	-
[3444]	25/11/18	340	344	336	344	+1	+0.29	34,000	-
[3444]	25/11/17	349	349	340	343	-5	-1.44	19,100	-
[3444]	25/11/14	347	353	342	348	-7	-1.97	27,600	-
[3444]	25/11/13	356	357	348	355	-3	-0.84	17,300	-
[3444]	25/11/12	349	360	345	358	+10	+2.87	49,000	-
[3444]	25/11/11	348	350	347	348	+1	+0.29	5,100	-
[3444]	25/11/10	346	347	343	347	+2	+0.58	9,000	-
[3444]	25/11/07	345	354	344	345	-4	-1.15	35,400	-
[3444]	25/11/06	341	349	338	349	+11	+3.25	18,800	-
[3444]	25/11/05	340	347	335	338	-7	-2.03	20,500	-
[3444]	25/11/04	354	361	342	345	-7	-1.99	62,500	-
[3444]	25/10/31	333	353	333	352	+19	+5.71	83,400	-
[3444]	25/10/30	329	334	328	333	+4	+1.22	10,400	-
[3444]	25/10/29	335	335	328	329	-6	-1.79	9,900	-
[3444]	25/10/28	340	342	335	335	-3	-0.89	15,900	-
[3444]	25/10/27	333	340	333	338	+5	+1.50	32,000	-
[3444]	25/10/24	329	333	325	333	+6	+1.83	21,400	-
[3444]	25/10/23	324	327	322	327	+2	+0.62	15,100	-
[3444]	25/10/22	316	325	316	325	+9	+2.85	23,600	-
[3444]	25/10/21	318	320	315	316	-1	-0.32	15,800	-
[3444]	25/10/20	304	325	299	317	-8	-2.46	224,800	-
[3444]	25/10/17	321	325	321	325	+2	+0.62	2,200	-
[3444]	25/10/16	328	330	321	323	-4	-1.22	13,500	-
[3444]	25/10/15	323	328	321	327	+4	+1.24	8,600	-
[3444]	25/10/14	328	330	315	323	-5	-1.52	16,900	-
[3444]	25/10/10	337	337	328	328	-7	-2.09	14,600	-
[3444]	25/10/09	323	335	323	335	+9	+2.76	35,700	-
[3444]	25/10/08	319	327	319	326	+7	+2.19	15,000	-
[3444]	25/10/07	328	328	312	319	-6	-1.85	28,300	-
[3444]	25/10/06	320	326	319	325	+7	+2.20	32,000	-
[3444]	25/10/03	319	320	315	318	-3	-0.93	10,200	-
[3444]	25/10/02	321	322	319	321	+1	+0.31	5,600	-
[3444]	25/10/01	334	334	319	320	-13	-3.90	17,000	-
[3444]	25/09/30	329	333	329	333	+3	+0.91	13,600	-
[3444]	25/09/29	330	331	328	330	-1	-0.30	12,100	-
[3444]	25/09/26	330	333	328	331	+2	+0.61	10,200	-
[3444]	25/09/25	338	338	329	329	-7	-2.08	24,200	-
[3444]	25/09/24	333	338	333	336	+3	+0.90	7,700	-
[3444]	25/09/22	337	340	333	333	0	0.00	32,900	-
[3444]	25/09/19	335	340	332	333	-3	-0.89	21,300	-
[3444]	25/09/18	340	340	335	336	-5	-1.47	19,000	-
[3444]	25/09/17	344	345	340	341	-3	-0.87	14,700	-
[3444]	25/09/16	354	354	333	344	-20	-5.49	59,700	-
[3444]	25/09/12	354	364	353	364	+10	+2.82	23,500	-
[3444]	25/09/11	358	361	354	354	-3	-0.84	10,200	-
[3444]	25/09/10	360	372	354	357	-1	-0.28	64,500	-
[3444]	25/09/09	359	359	354	358	+4	+1.13	7,800	-
[3444]	25/09/08	357	361	354	354	-3	-0.84	12,300	-
[3444]	25/09/05	356	359	354	357	0	0.00	4,900	-