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
[3426]	26/10/29	1,311	1,311	1,295	1,300	-11.0	-0.84	4,700	5,186,683,904
[3426]	26/10/28	1,308	1,311	1,305	1,311	+3.0	+0.23	1,400	5,230,571,520
[3426]	26/10/27	－	－	－	1,308	－	－	0	-
[3426]	26/10/26	－	－	－	1,308	－	－	0	-
[3426]	26/10/23	1,308	1,308	1,308	1,308	+4.0	+0.31	600	5,218,601,984
[3426]	26/10/22	1,304	1,304	1,304	1,304	+7.0	+0.54	1,100	5,202,642,944
[3426]	26/10/21	－	－	－	1,297	－	－	0	-
[3426]	26/10/20	1,305	1,305	1,297	1,297	-3.0	-0.23	800	5,174,714,880
[3426]	26/10/19	1,309	1,309	1,300	1,300	-7.0	-0.54	900	5,186,683,904
[3426]	26/10/16	1,307	1,307	1,307	1,307	+7.0	+0.54	100	5,214,612,480
[3426]	26/10/15	－	－	－	1,300	－	－	0	-
[3426]	26/10/14	1,297	1,300	1,290	1,300	-6.0	-0.46	1,300	5,186,683,904
[3426]	26/10/13	1,306	1,306	1,306	1,306	0	+0.00	100	5,210,622,464
[3426]	26/10/09	1,306	1,306	1,306	1,306	+5.0	+0.38	200	5,210,622,464
[3426]	26/10/08	1,310	1,311	1,301	1,301	-10.0	-0.76	1,800	5,190,673,920
[3426]	26/10/07	1,310	1,315	1,310	1,311	+1.0	+0.08	400	5,230,571,520
[3426]	26/10/06	1,310	1,315	1,310	1,310	0	+0.00	2,100	5,226,581,504
[3426]	26/10/05	1,309	1,310	1,306	1,310	+3.0	+0.23	2,500	5,214,612,480
[3426]	26/10/02	1,308	1,308	1,307	1,307	+2.0	+0.15	1,200	5,214,612,480
[3426]	26/10/01	1,308	1,309	1,305	1,305	0	+0.00	2,100	5,206,632,960
[3426]	26/09/30	1,307	1,307	1,305	1,305	+3.0	+0.23	1,700	5,206,632,960
[3426]	26/09/29	1,298	1,302	1,298	1,302	+4.0	+0.31	200	5,194,663,424
[3426]	26/09/28	1,298	1,298	1,298	1,298	0	+0.00	700	5,178,704,384
[3426]	26/09/25	1,300	1,300	1,298	1,298	-1.0	-0.08	2,300	5,178,704,384
[3426]	26/09/24	1,309	1,309	1,298	1,299	-6.0	-0.46	1,000	5,182,694,400
[3426]	26/09/18	1,298	1,305	1,298	1,305	+6.0	+0.46	1,100	5,206,632,960
[3426]	26/09/17	1,300	1,300	1,298	1,299	+1.0	+0.08	800	5,182,694,400
[3426]	26/09/16	1,298	1,298	1,298	1,298	+6.0	+0.46	100	5,178,704,384
[3426]	26/09/15	1,287	1,292	1,287	1,292	+12.0	+0.94	800	5,154,765,824
[3426]	26/09/14	1,280	1,280	1,280	1,280	0	+0.00	100	5,106,888,704
[3426]	26/09/11	1,299	1,299	1,280	1,280	-20.0	-1.54	2,000	5,106,888,704
[3426]	26/09/10	1,300	1,300	1,300	1,300	0	+0.00	100	5,186,683,904
[3426]	26/09/09	－	－	－	1,300	－	－	0	-
[3426]	26/09/08	1,300	1,300	1,300	1,300	-1.0	-0.08	200	5,186,683,904
[3426]	26/09/07	－	－	－	1,301	－	－	0	-
[3426]	26/09/04	－	－	－	1,301	－	－	0	-
[3426]	26/09/03	－	－	－	1,301	－	－	0	-
[3426]	26/09/02	1,301	1,301	1,301	1,301	0	0.00	300	-
[3426]	26/09/01	1,301	1,304	1,301	1,301	0	0.00	900	-
[3426]	26/08/31	1,299	1,301	1,299	1,301	+3	+0.23	600	-
[3426]	26/08/28	1,297	1,298	1,297	1,298	－	－	400	-
[3426]	26/08/27	－	－	－	1,297	－	－	0	-
[3426]	26/08/26	1,292	1,297	1,292	1,297	+5	+0.39	500	-
[3426]	26/08/25	1,292	1,292	1,292	1,292	0	0.00	900	-
[3426]	26/08/24	1,292	1,292	1,292	1,292	+1	+0.08	200	-
[3426]	26/08/21	1,290	1,291	1,289	1,291	+4	+0.31	300	-
[3426]	26/08/20	1,287	1,287	1,287	1,287	+2	+0.16	200	-
[3426]	26/08/19	1,290	1,290	1,285	1,285	-1	-0.08	600	-
[3426]	26/08/18	1,286	1,286	1,286	1,286	+1	+0.08	200	-
[3426]	26/08/17	1,299	1,299	1,285	1,285	-11	-0.85	400	-
[3426]	26/08/14	1,284	1,296	1,284	1,296	+11	+0.86	1,000	-
[3426]	26/08/13	1,287	1,287	1,280	1,285	-4	-0.31	2,200	-
[3426]	26/08/12	1,290	1,290	1,289	1,289	-5	-0.39	700	-
[3426]	26/08/10	1,294	1,294	1,294	1,294	+3	+0.23	600	-
[3426]	26/08/07	1,299	1,299	1,291	1,291	-8	-0.62	400	-
[3426]	26/08/06	1,298	1,300	1,291	1,299	-4	-0.31	2,700	-
[3426]	26/08/05	1,303	1,305	1,303	1,303	0	0.00	1,100	-
[3426]	26/08/04	1,296	1,304	1,296	1,303	-2	-0.15	600	-
[3426]	26/08/03	1,302	1,305	1,302	1,305	0	0.00	1,800	-
[3426]	26/07/31	1,305	1,305	1,305	1,305	0	0.00	100	-
[3426]	26/07/30	1,294	1,305	1,294	1,305	+10	+0.77	1,500	-
[3426]	26/07/29	1,298	1,298	1,295	1,295	-3	-0.23	500	-
[3426]	26/07/28	1,300	1,300	1,292	1,298	－	－	1,600	-
[3426]	26/07/27	－	－	－	1,300	－	－	0	-
[3426]	26/07/24	1,297	1,300	1,293	1,300	+1	+0.08	1,900	-
[3426]	26/07/23	1,303	1,303	1,295	1,299	-4	-0.31	700	-
[3426]	26/07/22	1,303	1,303	1,303	1,303	+4	+0.31	600	-
[3426]	26/07/21	1,292	1,300	1,292	1,299	+1	+0.08	800	-
[3426]	26/07/17	1,300	1,300	1,293	1,298	-2	-0.15	2,000	-
[3426]	26/07/16	1,295	1,300	1,294	1,300	+4	+0.31	1,500	-
[3426]	26/07/15	1,301	1,305	1,296	1,296	+1	+0.08	1,900	-
[3426]	26/07/14	1,296	1,300	1,295	1,295	－	－	1,100	-
[3426]	26/07/13	－	－	－	1,297	－	－	0	-
[3426]	26/07/10	1,297	1,297	1,297	1,297	0	0.00	300	-
[3426]	26/07/09	1,297	1,297	1,297	1,297	－	－	1,200	-
[3426]	26/07/08	－	－	－	1,297	－	－	0	-
[3426]	26/07/07	1,297	1,297	1,297	1,297	0	0.00	500	-
[3426]	26/07/06	1,297	1,297	1,297	1,297	0	0.00	400	-
[3426]	26/07/03	1,300	1,304	1,297	1,297	-3	-0.23	1,300	-
[3426]	26/07/02	1,297	1,300	1,297	1,300	0	0.00	1,400	-
[3426]	26/07/01	1,300	1,300	1,300	1,300	0	0.00	900	-
[3426]	26/06/30	1,300	1,300	1,300	1,300	0	0.00	600	-
[3426]	26/06/29	1,300	1,300	1,294	1,300	-3	-0.23	500	-
[3426]	26/06/26	1,302	1,305	1,301	1,303	-2	-0.15	600	-
[3426]	26/06/25	1,307	1,307	1,298	1,305	+7	+0.54	900	-
[3426]	26/06/24	1,298	1,298	1,298	1,298	－	－	700	-
[3426]	26/06/23	－	－	－	1,300	－	－	0	-
[3426]	26/06/22	1,291	1,300	1,278	1,300	+6	+0.46	800	-
[3426]	26/06/19	1,314	1,314	1,294	1,294	-6	-0.46	1,100	-
[3426]	26/06/18	1,302	1,302	1,300	1,300	-10	-0.76	400	-
[3426]	26/06/17	1,310	1,310	1,310	1,310	+9	+0.69	300	-
[3426]	26/06/16	1,301	1,301	1,301	1,301	－	－	700	-
[3426]	26/06/15	－	－	－	1,299	－	－	0	-
[3426]	26/06/12	－	－	－	1,299	－	－	0	-
[3426]	26/06/11	1,310	1,310	1,299	1,299	-11	-0.84	500	-
[3426]	26/06/10	1,310	1,310	1,310	1,310	0	0.00	400	-
[3426]	26/06/09	1,310	1,310	1,310	1,310	0	0.00	200	-
[3426]	26/06/08	1,311	1,311	1,310	1,310	－	－	200	-
[3426]	26/06/05	－	－	－	1,309	－	－	0	-
[3426]	26/06/04	－	－	－	1,309	－	－	0	-
[3426]	26/06/03	－	－	－	1,309	－	－	0	-
[3426]	26/06/02	－	－	－	1,309	－	－	0	-
[3426]	26/06/01	1,315	1,315	1,309	1,309	-6	-0.46	600	-
[3426]	26/05/29	1,315	1,315	1,315	1,315	－	－	300	-
[3426]	26/05/28	－	－	－	1,303	－	－	0	-
[3426]	26/05/27	1,315	1,315	1,303	1,303	－	－	400	-
[3426]	26/05/26	－	－	－	1,315	－	－	0	-
[3426]	26/05/25	1,309	1,315	1,308	1,315	+2	+0.15	1,100	-
[3426]	26/05/22	1,305	1,313	1,305	1,313	+13.0	+1.00	200	-
[3426]	26/05/21	－	－	－	1,300	－	－	0	-
[3426]	26/05/20	1,296	1,300	1,296	1,300	+4.0	+0.31	500	-
[3426]	26/05/19	－	－	－	1,296	－	－	0	-
[3426]	26/05/18	－	－	－	1,296	－	－	0	-
[3426]	26/05/15	1,313	1,313	1,296	1,296	-18.0	-1.37	500	-
[3426]	26/05/14	1,314	1,314	1,314	1,314	-1.0	-0.08	400	-
[3426]	26/05/13	1,315	1,315	1,313	1,315	0	+0.00	500	-
[3426]	26/05/12	1,315	1,315	1,315	1,315	0	+0.00	400	-
[3426]	26/05/11	1,292	1,315	1,292	1,315	+11.0	+0.84	1,200	-
[3426]	26/05/08	－	－	－	1,304	－	－	0	-
[3426]	26/05/07	1,304	1,304	1,304	1,304	0	+0.00	200	-
[3426]	26/05/01	1,304	1,304	1,304	1,304	0	+0.00	300	-
[3426]	26/04/30	1,308	1,309	1,304	1,304	-22.0	-1.66	1,000	-
[3426]	26/04/28	1,314	1,326	1,312	1,326	+13.0	+0.99	2,600	-
[3426]	26/04/27	1,313	1,313	1,313	1,313	+1	+0.08	100	-
[3426]	26/04/24	1,312	1,312	1,312	1,312	-3	-0.23	800	-
[3426]	26/04/23	1,303	1,315	1,303	1,315	+14	+1.08	800	-
[3426]	26/04/22	1,312	1,312	1,301	1,301	-9	-0.69	700	-
[3426]	26/04/21	1,305	1,310	1,297	1,310	+13	+1.00	1,900	-
[3426]	26/04/20	1,297	1,297	1,297	1,297	－	－	100	-
[3426]	26/04/17	－	－	－	1,296	－	－	0	-
[3426]	26/04/16	1,295	1,307	1,295	1,296	-14	-1.07	1,700	-
[3426]	26/04/15	1,325	1,325	1,281	1,310	－	－	4,400	-
[3426]	26/04/14	－	－	－	1,322	－	－	0	-
[3426]	26/04/13	－	－	－	1,322	－	－	0	-
[3426]	26/04/10	－	－	－	1,322	－	－	0	-
[3426]	26/04/09	－	－	－	1,322	－	－	0	-
[3426]	26/04/08	1,310	1,322	1,310	1,322	+20	+1.54	1,200	-
[3426]	26/04/07	1,310	1,310	1,302	1,302	-8	-0.61	1,100	-
[3426]	26/04/06	1,305	1,310	1,305	1,310	+8	+0.61	1,900	-
[3426]	26/04/03	1,302	1,302	1,302	1,302	0	0.00	800	-
[3426]	26/04/02	1,302	1,305	1,302	1,302	+1	+0.08	1,200	-
[3426]	26/04/01	1,316	1,316	1,300	1,301	－	－	4,600	-
[3426]	26/03/31	－	－	－	1,300	－	－	0	-
[3426]	26/03/30	1,305	1,305	1,299	1,300	-15	-1.14	1,100	-
[3426]	26/03/27	1,315	1,315	1,311	1,315	－	－	900	-
[3426]	26/03/26	－	－	－	1,321	－	－	0	-
[3426]	26/03/25	1,321	1,321	1,321	1,321	－	－	600	-
[3426]	26/03/24	－	－	－	1,304	－	－	0	-
[3426]	26/03/23	1,304	1,307	1,304	1,304	-17	-1.29	700	-
[3426]	26/03/19	1,320	1,321	1,320	1,321	-4	-0.30	500	-
[3426]	26/03/18	1,328	1,328	1,317	1,325	-1	-0.08	5,600	-
[3426]	26/03/17	1,323	1,326	1,320	1,326	-1	-0.08	600	-
[3426]	26/03/16	1,326	1,327	1,326	1,327	+6	+0.45	1,000	-
[3426]	26/03/13	1,317	1,326	1,317	1,321	+4	+0.30	1,700	-
[3426]	26/03/12	1,316	1,317	1,313	1,317	+5	+0.38	900	-
[3426]	26/03/11	1,311	1,312	1,311	1,312	+2	+0.15	200	-
[3426]	26/03/10	1,317	1,317	1,309	1,310	-7	-0.53	1,100	-
[3426]	26/03/09	1,308	1,317	1,291	1,317	－	－	2,200	-
[3426]	26/03/06	－	－	－	1,315	－	－	0	-
[3426]	26/03/05	1,321	1,321	1,315	1,315	0	0.00	500	-
[3426]	26/03/04	1,324	1,324	1,308	1,315	-9	-0.68	1,300	-
[3426]	26/03/03	1,324	1,324	1,324	1,324	0	0.00	100	-
[3426]	26/03/02	1,327	1,327	1,324	1,324	-4	-0.30	800	-
[3426]	26/02/27	1,327	1,328	1,327	1,328	+1	+0.08	900	-
[3426]	26/02/26	1,325	1,327	1,325	1,327	+3	+0.23	400	-
[3426]	26/02/25	1,320	1,324	1,315	1,324	+4	+0.30	1,500	-
[3426]	26/02/24	1,320	1,320	1,320	1,320	+3	+0.23	400	-
[3426]	26/02/20	1,319	1,319	1,317	1,317	-3	-0.23	400	-
[3426]	26/02/19	1,324	1,324	1,314	1,320	-4	-0.30	700	-
[3426]	26/02/18	1,324	1,324	1,319	1,324	+4	+0.30	700	-
[3426]	26/02/17	1,322	1,322	1,320	1,320	-3	-0.23	700	-
[3426]	26/02/16	1,325	1,329	1,320	1,323	-1	-0.08	1,900	-
[3426]	26/02/13	1,325	1,327	1,324	1,324	-1	-0.08	1,500	-
[3426]	26/02/12	1,325	1,326	1,321	1,325	0	0.00	2,500	-
[3426]	26/02/10	1,325	1,325	1,325	1,325	0	0.00	1,700	-
[3426]	26/02/09	1,322	1,330	1,315	1,325	+5	+0.38	1,800	-
[3426]	26/02/06	1,323	1,323	1,320	1,320	-7	-0.53	300	-
[3426]	26/02/05	1,329	1,329	1,324	1,327	+12	+0.91	1,000	-
[3426]	26/02/04	1,326	1,326	1,315	1,315	-3	-0.23	1,500	-
[3426]	26/02/03	1,318	1,318	1,318	1,318	+1	+0.08	200	-
[3426]	26/02/02	1,325	1,325	1,317	1,317	-1	-0.08	600	-
[3426]	26/01/30	1,320	1,320	1,317	1,318	-12	-0.90	1,200	-
[3426]	26/01/29	1,318	1,336	1,314	1,330	+14	+1.06	2,100	-
[3426]	26/01/28	1,331	1,332	1,314	1,316	-16	-1.20	1,100	-
[3426]	26/01/27	1,317	1,332	1,311	1,332	+23	+1.76	9,000	-
[3426]	26/01/26	1,315	1,317	1,309	1,309	-6	-0.46	1,000	-
[3426]	26/01/23	1,310	1,315	1,310	1,315	+5	+0.38	1,100	-
[3426]	26/01/22	1,316	1,317	1,300	1,310	-12	-0.91	26,300	-
[3426]	26/01/21	1,322	1,325	1,322	1,322	0	0.00	500	-
[3426]	26/01/20	1,322	1,322	1,322	1,322	-6	-0.45	200	-
[3426]	26/01/19	1,320	1,328	1,320	1,328	－	－	2,400	-
[3426]	26/01/16	－	－	－	1,329	－	－	0	-
[3426]	26/01/15	1,318	1,329	1,313	1,329	+8	+0.61	1,500	-
[3426]	26/01/14	1,323	1,323	1,300	1,321	-13	-0.97	2,400	-
[3426]	26/01/13	1,316	1,334	1,315	1,334	+20	+1.52	2,700	-
[3426]	26/01/09	1,314	1,314	1,314	1,314	－	－	300	-
[3426]	26/01/08	－	－	－	1,314	－	－	0	-
[3426]	26/01/07	1,314	1,314	1,314	1,314	+1	+0.08	100	-
[3426]	26/01/06	1,337	1,337	1,313	1,313	-14	-1.06	700	-
[3426]	26/01/05	1,330	1,330	1,327	1,327	+4	+0.30	600	-
[3426]	25/12/30	1,320	1,323	1,320	1,323	+1	+0.08	300	-
[3426]	25/12/29	1,320	1,322	1,316	1,322	-1	-0.08	1,300	-
[3426]	25/12/26	1,317	1,323	1,315	1,323	+6	+0.46	1,800	-
[3426]	25/12/25	1,316	1,319	1,316	1,317	+2	+0.15	2,300	-
[3426]	25/12/24	1,316	1,319	1,313	1,315	+1	+0.08	700	-
[3426]	25/12/23	1,315	1,315	1,314	1,314	-1	-0.08	200	-
[3426]	25/12/22	1,311	1,315	1,311	1,315	+5	+0.38	900	-
[3426]	25/12/19	1,320	1,320	1,299	1,310	-10	-0.76	10,400	-
[3426]	25/12/18	1,314	1,320	1,314	1,320	0	0.00	300	-
[3426]	25/12/17	1,320	1,320	1,320	1,320	+6	+0.46	100	-
[3426]	25/12/16	1,314	1,314	1,314	1,314	0	0.00	600	-
[3426]	25/12/15	1,317	1,317	1,314	1,314	0	0.00	1,000	-
[3426]	25/12/12	1,315	1,318	1,314	1,314	-3	-0.23	1,600	-
[3426]	25/12/11	1,353	1,353	1,290	1,317	-26	-1.94	12,100	-
[3426]	25/12/10	1,349	1,349	1,343	1,343	-5	-0.37	200	-
[3426]	25/12/09	1,344	1,350	1,344	1,348	－	－	400	-
[3426]	25/12/08	－	－	－	1,335	－	－	0	-
[3426]	25/12/05	1,335	1,335	1,335	1,335	0	0.00	300	-
[3426]	25/12/04	1,325	1,335	1,325	1,335	+11	+0.83	1,100	-
[3426]	25/12/03	1,324	1,326	1,324	1,324	-15	-1.12	800	-
[3426]	25/12/02	1,331	1,339	1,331	1,339	+8	+0.60	1,000	-
[3426]	25/12/01	1,328	1,333	1,328	1,331	+14	+1.06	900	-
[3426]	25/11/28	1,313	1,318	1,313	1,317	+7	+0.53	800	-
[3426]	25/11/27	1,338	1,338	1,310	1,310	-10	-0.76	1,100	-
[3426]	25/11/26	1,345	1,345	1,315	1,320	+5	+0.38	1,200	-
[3426]	25/11/25	1,362	1,362	1,306	1,315	-47	-3.45	2,000	-
[3426]	25/11/21	1,376	1,376	1,362	1,362	-14	-1.02	500	-
[3426]	25/11/20	1,380	1,380	1,376	1,376	-7	-0.51	1,000	-
[3426]	25/11/19	1,383	1,383	1,383	1,383	+3	+0.22	100	-
[3426]	25/11/18	1,382	1,382	1,380	1,380	－	－	200	-
[3426]	25/11/17	－	－	－	1,394	－	－	0	-
[3426]	25/11/14	1,397	1,397	1,394	1,394	-16	-1.13	500	-
[3426]	25/11/13	1,408	1,410	1,408	1,410	+10	+0.71	2,000	-
[3426]	25/11/12	1,400	1,400	1,400	1,400	－	－	100	-
[3426]	25/11/11	－	－	－	1,397	－	－	0	-
[3426]	25/11/10	－	－	－	1,397	－	－	0	-
[3426]	25/11/07	1,400	1,400	1,390	1,397	-3	-0.21	1,300	-
[3426]	25/11/06	1,400	1,400	1,400	1,400	+10	+0.72	700	-
[3426]	25/11/05	1,389	1,395	1,389	1,390	-9	-0.64	300	-
[3426]	25/11/04	1,404	1,404	1,398	1,399	-5	-0.36	2,500	-
[3426]	25/10/31	1,431	1,432	1,390	1,404	-26	-1.82	4,900	-
[3426]	25/10/30	1,407	1,430	1,407	1,430	-1	-0.07	1,200	-
[3426]	25/10/29	1,444	1,444	1,414	1,431	-8	-0.56	2,800	-
[3426]	25/10/28	1,408	1,439	1,408	1,439	+6	+0.42	800	-
[3426]	25/10/27	1,450	1,459	1,416	1,433	+13	+0.92	1,800	-
[3426]	25/10/24	1,433	1,433	1,420	1,420	-13	-0.91	3,200	-
[3426]	25/10/23	1,440	1,450	1,422	1,433	-11	-0.76	2,500	-
[3426]	25/10/22	1,433	1,448	1,406	1,444	-1	-0.07	3,800	-
[3426]	25/10/21	1,430	1,445	1,402	1,445	+15	+1.05	2,700	-
[3426]	25/10/20	1,394	1,454	1,394	1,430	－	－	3,800	-
[3426]	25/10/17	－	－	－	1,397	－	－	0	-
[3426]	25/10/16	1,398	1,398	1,396	1,397	-1	-0.07	500	-
[3426]	25/10/15	1,409	1,409	1,395	1,398	-4	-0.29	1,900	-
[3426]	25/10/14	1,398	1,409	1,395	1,402	+4	+0.29	3,800	-
[3426]	25/10/10	1,406	1,410	1,398	1,398	-24	-1.69	800	-
[3426]	25/10/09	1,417	1,422	1,393	1,422	+2	+0.14	2,600	-
[3426]	25/10/08	1,406	1,420	1,406	1,420	+9	+0.64	900	-
[3426]	25/10/07	1,403	1,417	1,400	1,411	-4	-0.28	8,700	-
[3426]	25/10/06	1,413	1,419	1,407	1,415	+2	+0.14	2,300	-
[3426]	25/10/03	1,425	1,425	1,405	1,413	-12	-0.84	1,400	-
[3426]	25/10/02	1,430	1,430	1,406	1,425	-3	-0.21	1,900	-
[3426]	25/10/01	1,427	1,430	1,405	1,428	+4	+0.28	2,500	-
[3426]	25/09/30	1,420	1,424	1,405	1,424	+4	+0.28	2,200	-
[3426]	25/09/29	1,414	1,428	1,403	1,420	+3	+0.21	1,100	-
[3426]	25/09/26	1,410	1,417	1,403	1,417	0	0.00	3,100	-
[3426]	25/09/25	1,424	1,424	1,403	1,417	-8	-0.56	3,200	-
[3426]	25/09/24	1,411	1,425	1,402	1,425	+10	+0.71	3,000	-
[3426]	25/09/22	1,416	1,420	1,415	1,415	0	0.00	3,300	-
[3426]	25/09/19	1,426	1,426	1,415	1,415	-10	-0.70	4,000	-
[3426]	25/09/18	1,425	1,425	1,425	1,425	0	0.00	100	-
[3426]	25/09/17	1,403	1,425	1,396	1,425	-5	-0.35	2,800	-
[3426]	25/09/16	1,400	1,430	1,385	1,430	+30	+2.14	4,200	-
[3426]	25/09/12	1,445	1,449	1,385	1,400	+3	+0.21	4,700	-
[3426]	25/09/11	1,397	1,397	1,384	1,397	0	0.00	700	-
[3426]	25/09/10	1,391	1,398	1,350	1,397	-4	-0.29	3,500	-
[3426]	25/09/09	1,415	1,415	1,393	1,401	-14	-0.99	600	-
[3426]	25/09/08	1,392	1,415	1,392	1,415	+15	+1.07	400	-
[3426]	25/09/05	1,403	1,403	1,392	1,400	-3	-0.21	700	-