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
[3673]	26/10/29	475	479	463	472	-10	-2.074689	3,187,100	85,519,818,752
[3673]	26/10/28	477	489	474	482	-3	-0.618557	1,047,900	87,331,684,352
[3673]	26/10/27	484	496	480	485	-5	-1.020408	563,400	87,875,239,936
[3673]	26/10/26	488	495	483	490	+3	+0.616016	738,000	88,781,168,640
[3673]	26/10/23	496	502	480	487	-1	-0.204918	842,900	88,237,613,056
[3673]	26/10/22	489	500	485	488	0	0	412,400	88,418,795,520
[3673]	26/10/21	490	498	485	488	+2	+0.411523	484,100	88,418,795,520
[3673]	26/10/20	493	499	484	486	-11	-2.21328	726,200	88,056,430,592
[3673]	26/10/19	499	503	494	497	-19	-3.682171	657,400	90,049,470,464
[3673]	26/10/16	508	539	508	516	+21	+4.242424	1,230,800	93,492,011,008
[3673]	26/10/15	490	498	486	495	+4	+0.814664	556,900	89,687,105,536
[3673]	26/10/14	494	498	488	491	-6	-1.207243	657,700	88,962,359,296
[3673]	26/10/13	495	499	488	497	+8	+1.635992	780,900	90,049,470,464
[3673]	26/10/09	478	502	478	489	+10	+2.087683	964,900	88,599,986,176
[3673]	26/10/08	465	484	465	479	+14	+3.010753	718,000	86,788,120,576
[3673]	26/10/07	463	470	459	465	-5	-1.06383	963,500	84,251,516,928
[3673]	26/10/06	470	477	467	470	+5	+1.075269	388,300	85,157,453,824
[3673]	26/10/05	464	469	460	465	+1	+0.215517	306,600	84,251,516,928
[3673]	26/10/02	472	477	464	464	-7	-1.4862	509,100	84,070,334,464
[3673]	26/10/01	465	474	463	471	+1	+0.212766	363,800	85,338,636,288
[3673]	26/09/30	476	476	457	470	-7	-1.467505	659,300	85,157,453,824
[3673]	26/09/29	473	480	472	477	-2	-0.417537	418,600	86,425,755,648
[3673]	26/09/28	476	483	475	479	+2	+0.419287	388,300	86,788,120,576
[3673]	26/09/25	485	488	475	477	-11	-2.254098	427,800	86,425,755,648
[3673]	26/09/24	483	494	479	488	-3	-0.610998	853,500	88,418,795,520
[3673]	26/09/18	497	499	489	491	+2	+0.408998	524,400	88,962,359,296
[3673]	26/09/17	472	496	471	489	+13	+2.731092	635,100	88,599,986,176
[3673]	26/09/16	483	487	473	476	+1	+0.210526	543,300	86,244,564,992
[3673]	26/09/15	483	483	468	475	0	0	1,809,000	86,063,382,528
[3673]	26/09/14	460	475	460	475	+17	+3.71179	510,800	86,063,382,528
[3673]	26/09/11	441	460	437	458	+14	+3.153153	884,800	82,983,215,104
[3673]	26/09/10	438	448	435	444	-1	-0.224719	787,100	80,446,611,456
[3673]	26/09/09	458	458	434	445	-17	-3.679654	1,310,600	80,627,802,112
[3673]	26/09/08	460	468	457	462	0	0	470,500	83,707,961,344
[3673]	26/09/07	479	480	458	462	-23	-4.742268	844,400	83,707,961,344
[3673]	26/09/04	463	487	459	485	+26	+5.664488	1,009,400	87,875,239,936
[3673]	26/09/03	472	473	456	459	-12	-2.547771	672,400	83,164,405,760
[3673]	26/09/02	472	479	463	471	-9	-1.875	851,300	85,338,636,288
[3673]	26/09/01	496	499	477	480	-20	-4	1,010,500	86,969,311,232
[3673]	26/08/31	496	507	493	500	+7	+1.419878	1,016,600	90,593,034,240
[3673]	26/08/28	488	502	485	493	+13	+2.708333	947,000	89,324,732,416
[3673]	26/08/27	471	487	467	480	+19	+4.121475	908,800	86,969,311,232
[3673]	26/08/26	463	470	460	461	0	0	504,300	83,526,778,880
[3673]	26/08/25	462	464	453	461	-1	-0.21645	552,200	83,526,778,880
[3673]	26/08/24	476	482	451	462	-12	-2.531646	932,000	83,707,961,344
[3673]	26/08/21	481	489	470	474	-13	-2.669405	851,300	85,882,191,872
[3673]	26/08/20	450	491	450	487	+43	+9.684685	1,735,000	88,237,613,056
[3673]	26/08/19	434	446	432	444	+9	+2.068966	752,900	80,446,611,456
[3673]	26/08/18	430	440	422	435	-1	-0.229358	953,800	78,815,936,512
[3673]	26/08/17	429	440	423	436	+5	+1.160093	1,028,700	78,927,667,200
[3673]	26/08/14	415	433	403	431	+11	+2.619048	1,574,400	78,022,533,120
[3673]	26/08/13	400	425	388	420	-37	-8.09628	4,043,400	76,031,238,144
[3673]	26/08/12	450	457	443	457	+20	+4.576659	1,424,300	82,729,222,144
[3673]	26/08/10	458	458	437	437	-17	-3.744493	790,300	79,108,694,016
[3673]	26/08/07	457	460	451	454	-1	-0.21978	565,500	82,186,141,696
[3673]	26/08/06	448	455	446	455	+4	+0.886918	612,200	82,367,168,512
[3673]	26/08/05	445	454	439	451	+12	+2.733485	830,000	81,643,061,248
[3673]	26/08/04	435	446	434	439	+5	+1.152074	719,100	79,470,747,648
[3673]	26/08/03	439	440	416	434	-6	-1.363636	1,446,600	78,565,613,568
[3673]	26/07/31	458	459	439	440	-12	-2.654867	633,600	79,651,774,464
[3673]	26/07/30	456	458	445	452	-4	-0.877193	1,536,000	81,824,088,064
[3673]	26/07/29	444	457	436	456	+19	+4.347826	897,200	82,548,195,328
[3673]	26/07/28	435	438	430	437	+2	+0.45977	485,300	79,108,694,016
[3673]	26/07/27	423	435	417	435	+16	+3.818616	603,600	78,746,640,384
[3673]	26/07/24	416	421	411	419	0	0	662,200	75,850,211,328
[3673]	26/07/23	415	419	408	419	-3	-0.7109	1,250,400	75,850,211,328
[3673]	26/07/22	438	438	419	422	-24	-5.381166	1,003,700	76,393,291,776
[3673]	26/07/21	450	451	442	446	+7	+1.594533	630,400	80,737,935,360
[3673]	26/07/17	440	443	433	439	+2	+0.457666	542,900	-
[3673]	26/07/16	434	447	433	437	+5	+1.157407	459,500	-
[3673]	26/07/15	440	443	428	432	-8	-1.818182	548,800	-
[3673]	26/07/14	436	443	434	440	+8	+1.851852	456,900	-
[3673]	26/07/13	425	432	424	432	+8	+1.886792	584,900	-
[3673]	26/07/10	430	439	424	424	+1	+0.236407	545,700	-
[3673]	26/07/09	418	429	416	423	-1	-0.235849	475,900	-
[3673]	26/07/08	431	432	422	424	-10	-2.304147	590,600	-
[3673]	26/07/07	435	449	429	434	+2	+0.462963	1,057,500	-
[3673]	26/07/06	421	438	419	432	+3	+0.699301	1,156,100	-
[3673]	26/07/03	422	432	418	429	+15	+3.623188	897,500	-
[3673]	26/07/02	405	422	394	414	+25	+6.426735	1,056,700	-
[3673]	26/07/01	392	398	384	389	-3	-0.765306	1,062,100	-
[3673]	26/06/30	409	413	385	392	+2	+0.512821	1,052,100	-
[3673]	26/06/29	380	392	375	390	+17	+4.557641	860,900	-
[3673]	26/06/26	366	375	365	373	+3	+0.810811	437,600	-
[3673]	26/06/25	377	383	370	370	-8	-2.116402	818,600	-
[3673]	26/06/24	377	382	374	378	+8	+2.162162	604,600	-
[3673]	26/06/23	379	379	366	370	-9	-2.37467	872,200	-
[3673]	26/06/22	379	389	377	379	-4	-1.044386	814,800	-
[3673]	26/06/19	387	388	376	383	-6	-1.542416	1,097,800	-
[3673]	26/06/18	385	399	384	389	+2	+0.516796	804,400	-
[3673]	26/06/17	396	396	380	387	-6	-1.526718	1,137,200	-
[3673]	26/06/16	400	403	391	393	-5	-1.256281	883,400	-
[3673]	26/06/15	396	402	389	398	+3	+0.759494	798,800	-
[3673]	26/06/12	394	405	388	395	-6	-1.496259	889,400	-
[3673]	26/06/11	409	410	399	401	-8	-1.95599	585,200	-
[3673]	26/06/10	406	413	400	409	+6	+1.488834	520,400	-
[3673]	26/06/09	419	422	400	403	-10	-2.421308	768,400	-
[3673]	26/06/08	411	420	410	413	-8	-1.900238	612,800	-
[3673]	26/06/05	430	432	421	421	-9	-2.093023	731,600	-
[3673]	26/06/04	432	438	421	430	-14	-3.153153	799,000	-
[3673]	26/06/03	459	460	438	444	-15	-3.267974	612,800	-
[3673]	26/06/02	460	464	450	459	+4	+0.879121	652,400	-
[3673]	26/06/01	469	472	454	455	-14	-2.985075	920,000	-
[3673]	26/05/29	459	487	458	469	+8	+1.735358	820,400	-
[3673]	26/05/28	474	474	454	461	-13	-2.742616	1,139,800	-
[3673]	26/05/27	475	488	466	474	-7	-1.455301	866,000	-
[3673]	26/05/26	498	498	471	481	-14	-2.828283	713,200	-
[3673]	26/05/25	496	507	488	495	+11.5	+2.37849	976,400	-
[3673]	26/05/22	494	494	475	483.5	-16.5	-3.3	1,008,800	-
[3673]	26/05/21	526	540	496	500	-11	-2.152642	1,687,600	-
[3673]	26/05/20	505	516.5	501.5	511	+6.5	+1.288404	704,600	-
[3673]	26/05/19	502	524	494	504.5	+29.5	+6.210526	1,155,400	-
[3673]	26/05/18	476	489.5	460	475	0	0	1,047,200	-
[3673]	26/05/15	477.5	495	470	475	-1	-0.210084	1,292,200	-
[3673]	26/05/14	460	490.5	450.5	476	+55	+13.064133	2,654,600	-
[3673]	26/05/13	442	446.5	420	421	-24	-5.393258	946,400	-
[3673]	26/05/12	445	446.5	439	445	-2.5	-0.558659	728,200	-
[3673]	26/05/11	453.5	455	446	447.5	-2	-0.444939	533,800	-
[3673]	26/05/08	449.5	456.5	446	449.5	+1.5	+0.334821	602,000	-
[3673]	26/05/07	446	448	436.5	448	+0.5	+0.111732	1,076,800	-
[3673]	26/05/01	445	448	440	447.5	-4	-0.885936	689,000	-
[3673]	26/04/30	450	456.5	447.5	451.5	+1	+0.221976	750,800	-
[3673]	26/04/28	437.5	451	434.5	450.5	+9	+2.038505	1,129,000	-
[3673]	26/04/27	442	451.5	438.5	441.5	+3	+0.684151	1,017,400	-
[3673]	26/04/24	416	441	415	438.5	+23	+5.535499	1,453,800	-
[3673]	26/04/23	412.5	418	405	415.5	-4	-0.953516	1,078,400	-
[3673]	26/04/22	429.5	430.5	417.5	419.5	-10	-2.328289	1,222,000	-
[3673]	26/04/21	444	452	428.5	429.5	-15.5	-3.483146	1,271,800	-
[3673]	26/04/20	471	473	440	445	-26	-5.52017	1,337,600	-
[3673]	26/04/17	472.5	480	469	471	-0.5	-0.106045	761,000	-
[3673]	26/04/16	481	497.5	470.5	471.5	+3	+0.640342	739,600	-
[3673]	26/04/15	475.5	482	468.5	468.5	-1.5	-0.319149	636,400	-
[3673]	26/04/14	479	484.5	468	470	+2	+0.42735	541,800	-
[3673]	26/04/13	466.5	475.5	462.5	468	-6	-1.265823	758,000	-
[3673]	26/04/10	500	500	471.5	474	-35.5	-6.967615	881,000	-
[3673]	26/04/09	507	515	505	509.5	+5	+0.99108	526,800	-
[3673]	26/04/08	522.5	522.5	498.5	504.5	-7	-1.368524	1,043,600	-
[3673]	26/04/07	501	513.5	500.5	511.5	+7.5	+1.488095	1,189,600	-
[3673]	26/04/06	486	510	484	504	+16	+3.278689	1,135,200	-
[3673]	26/04/03	483.5	495.5	481.5	488	+12	+2.521008	744,200	-
[3673]	26/04/02	484.5	505	475	476	-8.5	-1.754386	1,195,400	-
[3673]	26/04/01	461	484.5	460.5	484.5	+31	+6.835722	1,207,200	-
[3673]	26/03/31	458.5	468	453.5	453.5	-2.5	-0.548246	1,054,800	-
[3673]	26/03/30	468.5	469	451.5	456	-20	-4.201681	1,268,400	-
[3673]	26/03/27	477.5	486.5	458.5	476	-2.5	-0.522466	1,614,800	-
[3673]	26/03/26	522.5	524	475	478.5	-41	-7.892204	2,212,600	-
[3673]	26/03/25	501	522.5	500	519.5	+14.5	+2.871287	1,494,800	-
[3673]	26/03/24	525.5	525.5	499	505	+9	+1.814516	1,351,800	-
[3673]	26/03/23	492	497.5	477.5	496	-0.5	-0.100705	1,786,000	-
[3673]	26/03/19	491.5	500	486	496.5	-0.5	-0.100604	1,803,400	-
[3673]	26/03/18	475.5	499	465	497	+27	+5.744681	1,557,200	-
[3673]	26/03/17	470	484	467	470	+13.5	+2.957284	1,317,600	-
[3673]	26/03/16	448	460.5	443.5	456.5	+9	+2.011173	1,015,800	-
[3673]	26/03/13	429.5	457	428.5	447.5	+14.5	+3.34873	1,812,800	-
[3673]	26/03/12	440.5	441.5	422	433	-15	-3.348214	2,141,800	-
[3673]	26/03/11	442	458	440.5	448	+11	+2.517162	1,523,800	-
[3673]	26/03/10	430	441	421	437	+7	+1.627907	2,048,600	-
[3673]	26/03/09	407	435	401	430	+15.5	+3.739445	2,853,000	-
[3673]	26/03/06	397	420.5	389	414.5	+21	+5.336722	2,279,800	-
[3673]	26/03/05	385	401.5	381.5	393.5	+15.5	+4.100529	1,686,400	-
[3673]	26/03/04	372	385	363.5	378	+10	+2.717391	2,519,800	-
[3673]	26/03/03	358.5	375	356.5	368	+12	+3.370787	1,759,600	-
[3673]	26/03/02	349	357	346.5	356	-3	-0.835655	1,389,000	-
[3673]	26/02/27	357.5	363	342	359	+3	+0.842697	1,480,400	-
[3673]	26/02/26	345	362	340	356	+16	+4.705882	1,807,800	-
[3673]	26/02/25	333.5	342.5	322.5	340	+11	+3.343465	1,958,600	-
[3673]	26/02/24	325	336	320.5	329	-11	-3.235294	4,418,200	-
[3673]	26/02/20	328.5	343	326	340	+10.5	+3.186646	2,239,800	-
[3673]	26/02/19	325	332.5	321.5	329.5	+9	+2.808112	2,065,800	-
[3673]	26/02/18	304	323.5	303	320.5	+16	+5.254516	1,639,800	-
[3673]	26/02/17	305	306	300	304.5	-1	-0.327332	1,218,200	-
[3673]	26/02/16	305	308	294	305.5	-9.5	-3.015873	2,524,600	-
[3673]	26/02/13	345	349	306	315	-2.5	-0.787402	3,857,400	-
[3673]	26/02/12	313	319	299	317.5	+5.5	+1.762821	2,231,000	-
[3673]	26/02/10	304	315.5	303	312	+12.5	+4.173623	770,000	-
[3673]	26/02/09	301	303.5	296.5	299.5	+3.5	+1.182432	995,400	-
[3673]	26/02/06	297	297.5	286	296	-10	-3.267974	1,100,800	-
[3673]	26/02/05	305.5	309.5	302.5	306	+3.5	+1.157025	760,000	-
[3673]	26/02/04	318.5	321	302.5	302.5	-25.5	-7.77439	1,233,000	-
[3673]	26/02/03	329.5	332.5	325.5	328	+4	+1.234568	476,600	-
[3673]	26/02/02	331	332	322	324	-6	-1.818182	577,200	-
[3673]	26/01/30	335.5	335.5	329.5	330	-5.5	-1.639344	607,000	-
[3673]	26/01/29	336.5	339.5	330.5	335.5	-3.5	-1.032448	489,800	-
[3673]	26/01/28	347.5	350	339	339	-10	-2.86533	493,400	-
[3673]	26/01/27	354	355	348	349	-5	-1.412429	471,600	-
[3673]	26/01/26	351.5	359	350	354	-5	-1.392758	440,200	-
[3673]	26/01/23	361	364	357.5	359	+4	+1.126761	399,400	-
[3673]	26/01/22	354	357	350.5	355	+4	+1.139601	415,200	-
[3673]	26/01/21	359	362	349	351	-12	-3.305785	797,800	-
[3673]	26/01/20	369	370.5	363	363	-8	-2.156334	283,800	-
[3673]	26/01/19	372	373.5	370	371	+1	+0.27027	337,200	-
[3673]	26/01/16	369.5	372.5	364.5	370	-2	-0.537634	279,200	-
[3673]	26/01/15	367.5	373	367	372	+3	+0.813008	206,200	-
[3673]	26/01/14	371.5	374.5	367	369	-2.5	-0.672948	350,200	-
[3673]	26/01/13	380	380	371.5	371.5	-2.5	-0.668449	302,000	-
[3673]	26/01/09	375	378	371.5	374	+0.5	+0.133869	288,000	-
[3673]	26/01/08	376.5	377.5	370.5	373.5	-3	-0.796813	352,600	-
[3673]	26/01/07	372	378.5	370.5	376.5	+1.5	+0.4	301,200	-
[3673]	26/01/06	370	376	368	375	+9.5	+2.599179	426,400	-
[3673]	26/01/05	370.5	371.5	362.5	365.5	-4	-1.082544	395,400	-
[3673]	25/12/30	371.5	374.5	368.5	369.5	-1	-0.269906	289,000	-
[3673]	25/12/29	367	370.5	363.5	370.5	+2.5	+0.679348	257,200	-
[3673]	25/12/26	373	373	366	368	-2.5	-0.674764	391,400	-
[3673]	25/12/25	367.5	371	364.5	370.5	+6.5	+1.785714	458,400	-
[3673]	25/12/24	365	367.5	362.5	364	-1	-0.273973	521,200	-
[3673]	25/12/23	362.5	367.5	362	365	+5	+1.388889	303,600	-
[3673]	25/12/22	371.5	371.5	358	360	-9.5	-2.571042	487,800	-
[3673]	25/12/19	366.5	370	365.5	369.5	+3.5	+0.956284	474,400	-
[3673]	25/12/18	357	367.5	356	366	+10	+2.808989	544,800	-
[3673]	25/12/17	360	360	351	356	-4	-1.111111	337,800	-
[3673]	25/12/16	362.5	367	360	360	-7	-1.907357	524,600	-
[3673]	25/12/15	362	367	361.5	367	+6	+1.66205	320,800	-
[3673]	25/12/12	361.5	364.5	359.5	361	+2.5	+0.69735	309,200	-
[3673]	25/12/11	360.5	362.5	356.5	358.5	-1.5	-0.416667	314,400	-
[3673]	25/12/10	364.5	365.5	358	360	-4.5	-1.234568	685,800	-
[3673]	25/12/09	364	366	363	364.5	+1	+0.275103	398,600	-
[3673]	25/12/08	363	366.5	361.5	363.5	+4	+1.112656	333,200	-
[3673]	25/12/05	360.5	361.5	357	359.5	-5.5	-1.506849	575,400	-
[3673]	25/12/04	360.5	367	358.5	365	+7	+1.955307	386,600	-
[3673]	25/12/03	366.5	366.5	358	358	-5.5	-1.513067	481,000	-
[3673]	25/12/02	365	368	362.5	363.5	+0.5	+0.137741	366,200	-
[3673]	25/12/01	373	375	363	363	-12	-3.2	428,800	-
[3673]	25/11/28	369.5	375	368.5	375	+7.5	+2.040816	293,200	-
[3673]	25/11/27	365	369	365	367.5	+1	+0.272851	179,200	-
[3673]	25/11/26	364	368.5	361	366.5	+7	+1.947149	309,600	-
[3673]	25/11/25	377.5	377.5	357	359.5	-17.5	-4.64191	657,600	-
[3673]	25/11/21	364.5	377	357.5	377	+19.5	+5.454545	1,028,800	-
[3673]	25/11/20	364	367	357.5	357.5	-1.5	-0.417827	648,400	-
[3673]	25/11/19	348	363	348	359	+12.5	+3.607504	610,600	-
[3673]	25/11/18	355	358.5	346.5	346.5	-10.5	-2.941176	737,600	-
[3673]	25/11/17	358.5	360	352.5	357	-1.5	-0.41841	651,600	-
[3673]	25/11/14	368	373	358.5	358.5	-17	-4.527297	1,126,000	-
[3673]	25/11/13	387	389.5	374.5	375.5	+3.5	+0.94086	996,600	-
[3673]	25/11/12	370	374.5	366.5	372	+2	+0.540541	554,400	-
[3673]	25/11/11	369.5	370	363.5	370	+4	+1.092896	330,000	-
[3673]	25/11/10	366.5	367	361.5	366	+3	+0.826446	327,600	-
[3673]	25/11/07	363	364.5	358.5	363	0	0	242,800	-
[3673]	25/11/06	364.5	367	361.5	363	+1.5	+0.414938	388,600	-
[3673]	25/11/05	367.5	368.5	356	361.5	-4.5	-1.229508	473,600	-
[3673]	25/11/04	365.5	371	365	366	-5	-1.347709	320,800	-
[3673]	25/10/31	363.5	374	361.5	371	+11.5	+3.198887	433,000	-
[3673]	25/10/30	359.5	362.5	357.5	359.5	+0.5	+0.139276	396,800	-
[3673]	25/10/29	365	365	354	359	-8.5	-2.312925	416,600	-
[3673]	25/10/28	373.5	374	366.5	367.5	-9	-2.390438	340,000	-
[3673]	25/10/27	372	376.5	370.5	376.5	+6.5	+1.756757	205,400	-
[3673]	25/10/24	377.5	377.5	369	370	-4.5	-1.201602	252,800	-
[3673]	25/10/23	375	375.5	371.5	374.5	-1	-0.266312	267,600	-
[3673]	25/10/22	374	376.5	371	375.5	+2.5	+0.670241	296,200	-
[3673]	25/10/21	368.5	373.5	365.5	373	+5.5	+1.496599	340,800	-
[3673]	25/10/20	364.5	368	362	367.5	+9	+2.51046	264,800	-
[3673]	25/10/17	368.5	369	358.5	358.5	-13	-3.499327	323,600	-
[3673]	25/10/16	367.5	374.5	367.5	371.5	+7.5	+2.06044	485,800	-
[3673]	25/10/15	357.5	365	354.5	364	+13	+3.703704	379,000	-
[3673]	25/10/14	357.5	360.5	350	351	-9	-2.5	456,000	-
[3673]	25/10/10	360	362.5	359.5	360	-5.5	-1.504788	310,200	-
[3673]	25/10/09	365.5	370	362.5	365.5	-3.5	-0.948509	448,800	-
[3673]	25/10/08	368	373	367.5	369	+0.5	+0.135685	268,400	-
[3673]	25/10/07	367	376	367	368.5	+1.5	+0.408719	460,000	-
[3673]	25/10/06	365	368.5	359.5	367	+9.5	+2.657343	602,000	-
[3673]	25/10/03	359.5	364	357	357.5	-2	-0.556328	318,200	-
[3673]	25/10/02	358	362	356	359.5	+3.5	+0.983146	565,000	-
[3673]	25/10/01	365	367.5	356	356	-11.5	-3.129252	419,400	-
[3673]	25/09/30	376	376	367.5	367.5	-7.5	-2	438,600	-
[3673]	25/09/29	376.5	377.5	373.5	375	-4	-1.055409	446,400	-
[3673]	25/09/26	375	381	374.5	379	+3	+0.797872	522,000	-
[3673]	25/09/25	377	378	373	376	+1	+0.266667	401,800	-
[3673]	25/09/24	372.5	377.5	372.5	375	0	0	385,200	-
[3673]	25/09/22	376.5	381	373.5	375	-1	-0.265957	378,600	-
[3673]	25/09/19	377	379	372.5	376	+2.5	+0.669344	676,600	-
[3673]	25/09/18	362.5	376	361	373.5	+13.5	+3.75	697,600	-
[3673]	25/09/17	355.5	362	355.5	360	+1.5	+0.41841	354,200	-
[3673]	25/09/16	355.5	360.5	355	358.5	+3.5	+0.985915	233,600	-
[3673]	25/09/12	360	361	353	355	-4.5	-1.251739	349,200	-
[3673]	25/09/11	363	365	357.5	359.5	-3	-0.827586	201,800	-
[3673]	25/09/10	361.5	363.5	360	362.5	0	0	186,800	-
[3673]	25/09/09	360.5	366.5	360.5	362.5	+2.5	+0.694444	275,200	-
[3673]	25/09/08	365	365	357	360	-0.5	-0.138696	351,800	-
[3673]	25/09/05	372	372.5	356	360.5	-14	-3.738318	596,800	-