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
[3076]	26/10/30	3,080	3,105	3,045	3,050	-10.0	-0.33	52,800	162,672,623,616
[3076]	26/10/29	3,075	3,075	3,025	3,060	-5.0	-0.16	141,900	163,205,971,968
[3076]	26/10/28	3,135	3,135	3,065	3,065	-55.0	-1.76	57,500	163,472,637,952
[3076]	26/10/27	3,135	3,150	3,105	3,120	0	+0.00	68,000	166,406,078,464
[3076]	26/10/26	3,140	3,160	3,120	3,120	-35.0	-1.11	87,900	166,406,078,464
[3076]	26/10/23	3,180	3,220	3,115	3,155	-5.0	-0.16	139,500	168,272,822,272
[3076]	26/10/22	3,065	3,200	3,055	3,160	+130.0	+4.29	160,400	168,539,504,640
[3076]	26/10/21	3,040	3,045	3,030	3,030	-10.0	-0.33	58,500	161,605,910,528
[3076]	26/10/20	3,075	3,085	3,020	3,040	-40.0	-1.30	69,900	162,139,258,880
[3076]	26/10/19	3,095	3,100	3,065	3,080	-15.0	-0.48	61,900	164,272,668,672
[3076]	26/10/16	3,080	3,100	3,055	3,095	+25.0	+0.81	72,000	165,072,699,392
[3076]	26/10/15	3,060	3,080	3,030	3,070	-25.0	-0.81	100,900	163,739,320,320
[3076]	26/10/14	3,075	3,095	3,055	3,095	+20.0	+0.65	64,700	165,072,699,392
[3076]	26/10/13	3,010	3,075	3,010	3,075	+80.0	+2.67	76,200	164,006,002,688
[3076]	26/10/09	2,979	3,000	2,967	2,995	+33.0	+1.11	82,000	159,739,183,104
[3076]	26/10/08	2,983	2,985	2,937	2,962	-24.0	-0.80	82,800	157,979,115,520
[3076]	26/10/07	3,015	3,025	2,986	2,986	-29.0	-0.96	67,200	159,259,164,672
[3076]	26/10/06	2,986	3,015	2,984	3,015	+32.0	+1.07	92,700	160,805,879,808
[3076]	26/10/05	2,997	2,999	2,976	2,983	+12.0	+0.40	109,000	159,099,158,528
[3076]	26/10/02	2,988	2,997	2,962	2,971	-39.0	-1.30	97,300	158,459,133,952
[3076]	26/10/01	2,958	3,025	2,956	3,010	+38.0	+1.28	100,300	160,539,197,440
[3076]	26/09/30	2,968	2,987	2,937	2,972	+4.0	+0.13	120,900	158,512,463,872
[3076]	26/09/29	2,963	2,981	2,945	2,968	-18.0	-0.60	104,600	158,299,127,808
[3076]	26/09/28	3,030	3,035	2,976	2,986	-34.0	-1.13	120,300	159,259,164,672
[3076]	26/09/25	2,996	3,020	2,977	3,020	+54.0	+1.82	116,800	160,884,260,864
[3076]	26/09/24	2,993	3,010	2,961	2,966	-44.0	-1.46	146,600	158,007,508,992
[3076]	26/09/18	3,040	3,040	3,000	3,010	-20.0	-0.66	139,200	160,351,518,720
[3076]	26/09/17	3,010	3,030	2,999	3,030	+40.0	+1.34	89,900	161,416,986,624
[3076]	26/09/16	2,995	3,015	2,978	2,990	+23.0	+0.78	75,400	159,286,067,200
[3076]	26/09/15	2,996	3,000	2,962	2,967	-29.0	-0.97	81,900	158,060,789,760
[3076]	26/09/14	2,995	3,025	2,989	2,996	+21.0	+0.71	91,000	159,605,702,656
[3076]	26/09/11	2,947	2,978	2,936	2,975	-6.0	-0.20	123,100	158,486,970,368
[3076]	26/09/10	2,950	2,994	2,933	2,981	+22.0	+0.74	80,200	158,806,605,824
[3076]	26/09/09	2,972	2,981	2,945	2,959	-13.0	-0.44	170,400	157,634,609,152
[3076]	26/09/08	2,986	3,020	2,970	2,972	-9.0	-0.30	77,100	158,327,160,832
[3076]	26/09/07	3,010	3,040	2,980	2,981	-24.0	-0.80	89,400	158,806,605,824
[3076]	26/09/04	2,953	3,010	2,950	3,005	+33.0	+1.11	93,400	160,085,164,032
[3076]	26/09/03	2,945	2,974	2,925	2,972	+29.0	+0.99	88,400	158,327,160,832
[3076]	26/09/02	2,991	3,000	2,943	2,943	-72.0	-2.39	133,000	156,782,985,216
[3076]	26/09/01	2,990	3,025	2,985	3,015	+27.0	+0.90	88,700	160,618,643,456
[3076]	26/08/31	2,990	3,015	2,983	2,988	-6.0	-0.20	104,800	159,180,275,712
[3076]	26/08/28	2,961	3,005	2,956	2,994	+27.0	+0.91	101,900	159,499,911,168
[3076]	26/08/27	2,979	2,993	2,959	2,967	-1.0	-0.03	76,000	158,061,543,424
[3076]	26/08/26	2,976	2,988	2,962	2,968	+6.0	+0.20	97,200	158,114,807,808
[3076]	26/08/25	2,933	2,974	2,923	2,962	+27.0	+0.92	157,200	157,795,172,352
[3076]	26/08/24	2,953	2,961	2,920	2,935	+2.0	+0.07	128,400	156,356,788,224
[3076]	26/08/21	2,904	2,943	2,873	2,933	+19.0	+0.65	182,100	156,250,243,072
[3076]	26/08/20	2,831	2,914	2,777	2,914	+33.0	+1.15	472,700	155,238,055,936
[3076]	26/08/19	2,910	2,919	2,874	2,881	-55.0	-1.87	204,700	153,480,036,352
[3076]	26/08/18	2,938	2,959	2,922	2,936	-9.0	-0.31	127,700	156,410,068,992
[3076]	26/08/17	2,971	2,995	2,945	2,945	-15.0	-0.51	113,000	156,889,530,368
[3076]	26/08/14	2,925	2,967	2,925	2,960	+32.0	+1.09	85,200	157,688,627,200
[3076]	26/08/13	2,946	2,946	2,907	2,928	-18.0	-0.61	83,700	155,983,888,384
[3076]	26/08/12	2,982	2,982	2,927	2,946	-22.0	-0.74	80,800	156,942,794,752
[3076]	26/08/10	2,981	2,997	2,958	2,968	-5.0	-0.17	69,800	158,114,807,808
[3076]	26/08/07	2,938	2,984	2,922	2,973	+35.0	+1.19	157,100	158,381,178,880
[3076]	26/08/06	2,899	2,947	2,890	2,938	+53.0	+1.84	161,500	156,516,614,144
[3076]	26/08/05	2,850	2,892	2,833	2,885	+53.0	+1.87	136,600	153,693,143,040
[3076]	26/08/04	2,880	2,900	2,827	2,832	-48.0	-1.67	118,800	150,869,655,552
[3076]	26/08/03	2,902	2,917	2,826	2,880	-70.0	-2.37	175,300	153,426,771,968
[3076]	26/07/31	2,886	2,950	2,850	2,950	+45.0	+1.55	475,300	157,155,885,056
[3076]	26/07/30	2,892	2,905	2,846	2,905	+22.0	+0.76	201,000	154,758,594,560
[3076]	26/07/29	2,870	2,883	2,848	2,883	+34.0	+1.19	158,700	153,586,581,504
[3076]	26/07/28	2,829	2,850	2,800	2,849	+18.0	+0.64	166,600	151,775,297,536
[3076]	26/07/27	2,750	2,831	2,750	2,831	+99.0	+3.62	249,600	150,816,391,168
[3076]	26/07/24	2,666	2,732	2,656	2,732	+48.0	+1.79	350,600	145,542,332,416
[3076]	26/07/23	2,707	2,717	2,678	2,684	-23.0	-0.85	97,100	142,985,232,384
[3076]	26/07/22	2,731	2,740	2,703	2,707	-17.0	-0.62	122,000	144,210,509,824
[3076]	26/07/21	2,701	2,735	2,700	2,724	+39.0	+1.45	122,300	145,116,151,808
[3076]	26/07/17	2,687	2,712	2,670	2,685	-19	-0.70	110,000	-
[3076]	26/07/16	2,705	2,741	2,698	2,704	-8	-0.29	144,300	-
[3076]	26/07/15	2,690	2,712	2,680	2,712	+37	+1.38	123,100	-
[3076]	26/07/14	2,662	2,686	2,661	2,675	+23	+0.87	111,700	-
[3076]	26/07/13	2,688	2,699	2,645	2,652	-21	-0.79	123,500	-
[3076]	26/07/10	2,675	2,688	2,653	2,673	+17	+0.64	146,700	-
[3076]	26/07/09	2,653	2,666	2,643	2,656	+3	+0.11	165,800	-
[3076]	26/07/08	2,670	2,680	2,653	2,653	-23	-0.86	165,500	-
[3076]	26/07/07	2,691	2,719	2,675	2,676	-7	-0.26	146,900	-
[3076]	26/07/06	2,685	2,703	2,677	2,683	-2	-0.07	159,600	-
[3076]	26/07/03	2,667	2,693	2,653	2,685	+44	+1.67	101,600	-
[3076]	26/07/02	2,682	2,684	2,641	2,641	+9	+0.34	143,800	-
[3076]	26/07/01	2,689	2,692	2,632	2,632	-48	-1.79	146,200	-
[3076]	26/06/30	2,701	2,705	2,667	2,680	-17	-0.63	134,500	-
[3076]	26/06/29	2,690	2,709	2,681	2,697	-43	-1.57	190,600	-
[3076]	26/06/26	2,737	2,770	2,725	2,740	-8	-0.29	211,600	-
[3076]	26/06/25	2,749	2,767	2,739	2,748	+35	+1.29	132,800	-
[3076]	26/06/24	2,702	2,749	2,702	2,713	+11	+0.41	111,100	-
[3076]	26/06/23	2,746	2,765	2,702	2,702	-3	-0.11	168,900	-
[3076]	26/06/22	2,744	2,754	2,705	2,705	-49	-1.78	176,100	-
[3076]	26/06/19	2,687	2,763	2,677	2,754	+64	+2.38	551,400	-
[3076]	26/06/18	2,693	2,711	2,676	2,690	+12	+0.45	251,700	-
[3076]	26/06/17	2,656	2,687	2,655	2,678	+10	+0.37	152,900	-
[3076]	26/06/16	2,696	2,696	2,650	2,668	-32	-1.19	195,800	-
[3076]	26/06/15	2,705	2,728	2,700	2,700	+6	+0.22	227,500	-
[3076]	26/06/12	2,701	2,724	2,691	2,694	-7	-0.26	170,600	-
[3076]	26/06/11	2,695	2,707	2,666	2,701	+6	+0.22	185,900	-
[3076]	26/06/10	2,704	2,715	2,691	2,695	+1	+0.04	136,100	-
[3076]	26/06/09	2,715	2,727	2,690	2,694	-21	-0.77	132,100	-
[3076]	26/06/08	2,705	2,721	2,684	2,715	-11	-0.40	168,000	-
[3076]	26/06/05	2,738	2,753	2,721	2,726	+11	+0.41	182,000	-
[3076]	26/06/04	2,755	2,767	2,706	2,715	-40	-1.45	150,200	-
[3076]	26/06/03	2,768	2,782	2,740	2,755	-18	-0.65	173,100	-
[3076]	26/06/02	2,808	2,844	2,731	2,773	-77	-2.70	169,600	-
[3076]	26/06/01	2,832	2,866	2,801	2,850	+40	+1.42	194,300	-
[3076]	26/05/29	2,824	2,884	2,810	2,810	-14	-0.50	202,000	-
[3076]	26/05/28	2,807	2,824	2,774	2,824	+39	+1.40	123,800	-
[3076]	26/05/27	2,780	2,805	2,770	2,785	+3	+0.11	95,300	-
[3076]	26/05/26	2,813	2,840	2,770	2,782	-36	-1.28	131,400	-
[3076]	26/05/25	2,854	2,859	2,788	2,818	-19	-0.67	166,000	-
[3076]	26/05/22	2,820	2,848	2,810	2,837	+21.0	+0.75	65,300	-
[3076]	26/05/21	2,800	2,834	2,798	2,816	+30.0	+1.08	86,900	-
[3076]	26/05/20	2,796	2,796	2,750	2,786	-20.0	-0.71	101,200	-
[3076]	26/05/19	2,811	2,833	2,801	2,806	+3.0	+0.11	108,700	-
[3076]	26/05/18	2,816	2,856	2,793	2,803	+71.0	+2.60	166,000	-
[3076]	26/05/15	2,696	2,733	2,696	2,732	+36.0	+1.34	121,400	-
[3076]	26/05/14	2,730	2,738	2,696	2,696	-29.0	-1.06	76,300	-
[3076]	26/05/13	2,731	2,744	2,721	2,725	+10.0	+0.37	99,100	-
[3076]	26/05/12	2,716	2,742	2,702	2,715	+6.0	+0.22	88,500	-
[3076]	26/05/11	2,738	2,744	2,698	2,709	-10.0	-0.37	93,200	-
[3076]	26/05/08	2,732	2,739	2,691	2,719	+15.0	+0.55	106,700	-
[3076]	26/05/07	2,696	2,722	2,682	2,704	+47.0	+1.77	111,000	-
[3076]	26/05/01	2,685	2,685	2,650	2,657	-31.0	-1.15	75,000	-
[3076]	26/04/30	2,691	2,691	2,663	2,688	-19.0	-0.70	110,100	-
[3076]	26/04/28	2,691	2,707	2,683	2,707	+30.0	+1.12	93,400	-
[3076]	26/04/27	2,701	2,708	2,670	2,677	-41	-1.51	128,800	-
[3076]	26/04/24	2,763	2,763	2,711	2,718	-29	-1.06	74,600	-
[3076]	26/04/23	2,746	2,757	2,716	2,747	-5	-0.18	120,200	-
[3076]	26/04/22	2,781	2,787	2,742	2,752	-39	-1.40	94,200	-
[3076]	26/04/21	2,800	2,804	2,783	2,791	+7	+0.25	64,200	-
[3076]	26/04/20	2,810	2,814	2,777	2,784	-11	-0.39	71,700	-
[3076]	26/04/17	2,801	2,808	2,769	2,795	-7	-0.25	95,900	-
[3076]	26/04/16	2,808	2,816	2,793	2,802	+8	+0.29	71,300	-
[3076]	26/04/15	2,812	2,834	2,791	2,794	+1	+0.04	78,400	-
[3076]	26/04/14	2,826	2,829	2,789	2,793	-4	-0.14	65,400	-
[3076]	26/04/13	2,794	2,805	2,780	2,797	-1	-0.04	65,200	-
[3076]	26/04/10	2,849	2,864	2,791	2,798	-51	-1.79	87,400	-
[3076]	26/04/09	2,872	2,878	2,849	2,849	-23	-0.80	78,000	-
[3076]	26/04/08	2,860	2,873	2,845	2,872	+67	+2.39	104,000	-
[3076]	26/04/07	2,789	2,805	2,765	2,805	+53	+1.93	76,300	-
[3076]	26/04/06	2,757	2,787	2,752	2,752	-4	-0.15	112,400	-
[3076]	26/04/03	2,739	2,769	2,731	2,756	+26	+0.95	94,900	-
[3076]	26/04/02	2,765	2,793	2,727	2,730	-25	-0.91	105,900	-
[3076]	26/04/01	2,750	2,755	2,716	2,755	+55	+2.04	137,800	-
[3076]	26/03/31	2,694	2,729	2,683	2,700	-15	-0.55	173,900	-
[3076]	26/03/30	2,700	2,722	2,688	2,715	-90	-3.21	156,300	-
[3076]	26/03/27	2,792	2,810	2,783	2,805	-5	-0.18	136,800	-
[3076]	26/03/26	2,856	2,856	2,779	2,810	-35	-1.23	82,800	-
[3076]	26/03/25	2,863	2,874	2,831	2,845	+32	+1.14	101,400	-
[3076]	26/03/24	2,836	2,840	2,794	2,813	+27	+0.97	177,100	-
[3076]	26/03/23	2,836	2,850	2,768	2,786	-63	-2.21	185,400	-
[3076]	26/03/19	2,881	2,895	2,839	2,849	-74	-2.53	124,500	-
[3076]	26/03/18	2,899	2,923	2,889	2,923	+48	+1.67	73,300	-
[3076]	26/03/17	2,881	2,906	2,866	2,875	+12	+0.42	63,500	-
[3076]	26/03/16	2,877	2,898	2,853	2,863	0	0.00	113,200	-
[3076]	26/03/13	2,860	2,887	2,852	2,863	-36	-1.24	95,900	-
[3076]	26/03/12	2,934	2,938	2,869	2,899	-39	-1.33	150,700	-
[3076]	26/03/11	2,900	2,966	2,900	2,938	+56	+1.94	145,900	-
[3076]	26/03/10	2,823	2,887	2,801	2,882	+109	+3.93	144,500	-
[3076]	26/03/09	2,730	2,792	2,721	2,773	-92	-3.21	151,100	-
[3076]	26/03/06	2,816	2,865	2,803	2,865	+6	+0.21	98,900	-
[3076]	26/03/05	2,870	2,886	2,834	2,859	+75	+2.69	162,800	-
[3076]	26/03/04	2,769	2,819	2,739	2,784	-78	-2.73	224,500	-
[3076]	26/03/03	2,875	2,918	2,854	2,862	-14	-0.49	194,000	-
[3076]	26/03/02	2,855	2,894	2,826	2,876	-47	-1.61	147,700	-
[3076]	26/02/27	2,873	2,924	2,867	2,923	+58	+2.02	153,300	-
[3076]	26/02/26	2,872	2,872	2,848	2,865	+12	+0.42	96,200	-
[3076]	26/02/25	2,868	2,895	2,840	2,853	+2	+0.07	140,200	-
[3076]	26/02/24	2,820	2,868	2,807	2,851	+38	+1.35	152,800	-
[3076]	26/02/20	2,830	2,831	2,792	2,813	-37	-1.30	103,300	-
[3076]	26/02/19	2,812	2,852	2,795	2,850	+55	+1.97	135,400	-
[3076]	26/02/18	2,814	2,820	2,777	2,795	+27	+0.98	114,700	-
[3076]	26/02/17	2,779	2,784	2,725	2,768	+11	+0.40	188,900	-
[3076]	26/02/16	2,763	2,763	2,713	2,757	+33	+1.21	178,300	-
[3076]	26/02/13	2,800	2,803	2,707	2,724	-81	-2.89	109,900	-
[3076]	26/02/12	2,796	2,813	2,790	2,805	+9	+0.32	130,600	-
[3076]	26/02/10	2,756	2,802	2,751	2,796	+46	+1.67	85,000	-
[3076]	26/02/09	2,753	2,758	2,719	2,750	+40	+1.48	134,400	-
[3076]	26/02/06	2,712	2,712	2,684	2,710	+7	+0.26	87,500	-
[3076]	26/02/05	2,701	2,714	2,686	2,703	+33	+1.24	92,300	-
[3076]	26/02/04	2,672	2,676	2,655	2,670	-22	-0.82	108,200	-
[3076]	26/02/03	2,676	2,695	2,664	2,692	+50	+1.89	108,400	-
[3076]	26/02/02	2,671	2,684	2,633	2,642	-22	-0.83	131,000	-
[3076]	26/01/30	2,653	2,664	2,638	2,664	+31	+1.18	137,300	-
[3076]	26/01/29	2,636	2,653	2,615	2,633	-10	-0.38	494,100	-
[3076]	26/01/28	2,680	2,689	2,643	2,643	-48	-1.78	178,300	-
[3076]	26/01/27	2,700	2,705	2,680	2,691	-31	-1.14	131,500	-
[3076]	26/01/26	2,736	2,751	2,702	2,722	-78	-2.79	223,000	-
[3076]	26/01/23	2,781	2,811	2,781	2,800	+32	+1.16	106,300	-
[3076]	26/01/22	2,770	2,781	2,759	2,768	0	0.00	72,400	-
[3076]	26/01/21	2,732	2,772	2,725	2,768	+6	+0.22	134,700	-
[3076]	26/01/20	2,795	2,801	2,750	2,762	-38	-1.36	166,100	-
[3076]	26/01/19	2,829	2,835	2,793	2,800	-43	-1.51	108,100	-
[3076]	26/01/16	2,820	2,843	2,801	2,843	+15	+0.53	101,700	-
[3076]	26/01/15	2,820	2,846	2,809	2,828	-4	-0.14	125,200	-
[3076]	26/01/14	2,835	2,850	2,825	2,832	-9	-0.32	99,600	-
[3076]	26/01/13	2,882	2,888	2,839	2,841	+7	+0.25	117,400	-
[3076]	26/01/09	2,842	2,855	2,825	2,834	+10	+0.35	92,200	-
[3076]	26/01/08	2,858	2,867	2,821	2,824	-21	-0.74	118,300	-
[3076]	26/01/07	2,850	2,863	2,833	2,845	-20	-0.70	104,200	-
[3076]	26/01/06	2,840	2,869	2,835	2,865	+48	+1.70	107,200	-
[3076]	26/01/05	2,830	2,853	2,810	2,817	-11	-0.39	104,000	-
[3076]	25/12/30	2,854	2,855	2,820	2,828	-20	-0.70	83,200	-
[3076]	25/12/29	2,821	2,850	2,810	2,848	-27	-0.94	114,400	-
[3076]	25/12/26	2,890	2,906	2,872	2,875	+12	+0.42	149,300	-
[3076]	25/12/25	2,858	2,878	2,843	2,863	+29	+1.02	90,400	-
[3076]	25/12/24	2,840	2,849	2,827	2,834	-6	-0.21	86,500	-
[3076]	25/12/23	2,798	2,859	2,798	2,840	+24	+0.85	131,600	-
[3076]	25/12/22	2,834	2,838	2,810	2,816	+5	+0.18	102,500	-
[3076]	25/12/19	2,772	2,815	2,771	2,811	+13	+0.46	118,700	-
[3076]	25/12/18	2,769	2,827	2,747	2,798	+51	+1.86	138,500	-
[3076]	25/12/17	2,740	2,752	2,722	2,747	+7	+0.26	71,400	-
[3076]	25/12/16	2,779	2,789	2,740	2,740	-59	-2.11	90,600	-
[3076]	25/12/15	2,765	2,803	2,756	2,799	+34	+1.23	93,100	-
[3076]	25/12/12	2,758	2,779	2,757	2,765	+8	+0.29	117,900	-
[3076]	25/12/11	2,805	2,812	2,756	2,757	-47	-1.68	52,000	-
[3076]	25/12/10	2,810	2,843	2,804	2,804	-10	-0.36	65,800	-
[3076]	25/12/09	2,793	2,823	2,783	2,814	+12	+0.43	77,000	-
[3076]	25/12/08	2,800	2,816	2,791	2,802	+4	+0.14	72,100	-
[3076]	25/12/05	2,788	2,817	2,761	2,798	+10	+0.36	118,200	-
[3076]	25/12/04	2,750	2,805	2,731	2,788	+47	+1.71	105,400	-
[3076]	25/12/03	2,745	2,760	2,713	2,741	-2	-0.07	104,500	-
[3076]	25/12/02	2,800	2,800	2,733	2,743	-44	-1.58	81,400	-
[3076]	25/12/01	2,791	2,811	2,780	2,787	+7	+0.25	107,100	-
[3076]	25/11/28	2,770	2,784	2,760	2,780	+33	+1.20	109,100	-
[3076]	25/11/27	2,749	2,769	2,736	2,747	+3	+0.11	94,200	-
[3076]	25/11/26	2,727	2,762	2,705	2,744	+39	+1.44	121,500	-
[3076]	25/11/25	2,700	2,724	2,672	2,705	+6	+0.22	155,800	-
[3076]	25/11/21	2,610	2,699	2,610	2,699	+97	+3.73	260,800	-
[3076]	25/11/20	2,601	2,613	2,582	2,602	+9	+0.35	149,000	-
[3076]	25/11/19	2,601	2,609	2,576	2,593	-3	-0.12	147,900	-
[3076]	25/11/18	2,625	2,625	2,580	2,596	-32	-1.22	98,600	-
[3076]	25/11/17	2,601	2,638	2,554	2,628	-30	-1.13	228,700	-
[3076]	25/11/14	2,677	2,684	2,640	2,658	-22	-0.82	145,200	-
[3076]	25/11/13	2,676	2,697	2,676	2,680	+2	+0.07	96,200	-
[3076]	25/11/12	2,650	2,682	2,650	2,678	+21	+0.79	92,600	-
[3076]	25/11/11	2,662	2,663	2,630	2,657	-5	-0.19	115,300	-
[3076]	25/11/10	2,667	2,684	2,659	2,662	+19	+0.72	131,400	-
[3076]	25/11/07	2,624	2,643	2,617	2,643	+16	+0.61	76,100	-
[3076]	25/11/06	2,649	2,656	2,625	2,627	-9	-0.34	70,900	-
[3076]	25/11/05	2,661	2,671	2,606	2,636	-32	-1.20	97,500	-
[3076]	25/11/04	2,665	2,686	2,657	2,668	-12	-0.45	90,100	-
[3076]	25/10/31	2,675	2,687	2,665	2,680	+16	+0.60	90,800	-
[3076]	25/10/30	2,665	2,678	2,653	2,664	+8	+0.30	124,700	-
[3076]	25/10/29	2,700	2,701	2,655	2,656	-44	-1.63	105,100	-
[3076]	25/10/28	2,780	2,792	2,696	2,700	-93	-3.33	95,000	-
[3076]	25/10/27	2,756	2,797	2,754	2,793	+52	+1.90	94,600	-
[3076]	25/10/24	2,746	2,754	2,734	2,741	-22	-0.80	86,700	-
[3076]	25/10/23	2,679	2,771	2,674	2,763	+78	+2.91	137,200	-
[3076]	25/10/22	2,680	2,692	2,670	2,685	-12	-0.44	122,200	-
[3076]	25/10/21	2,724	2,725	2,697	2,697	-13	-0.48	91,800	-
[3076]	25/10/20	2,694	2,710	2,677	2,710	+21	+0.78	116,800	-
[3076]	25/10/17	2,670	2,694	2,661	2,689	+17	+0.64	66,900	-
[3076]	25/10/16	2,680	2,697	2,670	2,672	+2	+0.07	57,900	-
[3076]	25/10/15	2,646	2,677	2,635	2,670	+60	+2.30	80,700	-
[3076]	25/10/14	2,623	2,650	2,596	2,610	-34	-1.29	195,700	-
[3076]	25/10/10	2,678	2,694	2,637	2,644	-66	-2.44	133,800	-
[3076]	25/10/09	2,745	2,745	2,698	2,710	-23	-0.84	133,200	-
[3076]	25/10/08	2,742	2,773	2,732	2,733	-25	-0.91	158,300	-
[3076]	25/10/07	2,745	2,774	2,732	2,758	+21	+0.77	120,000	-
[3076]	25/10/06	2,742	2,742	2,712	2,737	+31	+1.15	127,300	-
[3076]	25/10/03	2,723	2,737	2,703	2,706	+3	+0.11	101,900	-
[3076]	25/10/02	2,679	2,713	2,670	2,703	+24	+0.90	113,100	-
[3076]	25/10/01	2,791	2,791	2,669	2,679	-123	-4.39	192,200	-
[3076]	25/09/30	2,782	2,805	2,778	2,802	+11	+0.39	131,500	-
[3076]	25/09/29	2,820	2,829	2,784	2,791	-29	-1.03	131,700	-
[3076]	25/09/26	2,805	2,820	2,797	2,820	+23	+0.82	124,200	-
[3076]	25/09/25	2,777	2,816	2,773	2,797	+29	+1.05	112,300	-
[3076]	25/09/24	2,788	2,795	2,759	2,768	-36	-1.28	137,100	-
[3076]	25/09/22	2,807	2,840	2,799	2,804	-9	-0.32	139,800	-
[3076]	25/09/19	2,797	2,824	2,796	2,813	+33	+1.19	209,100	-
[3076]	25/09/18	2,774	2,789	2,757	2,780	+27	+0.98	119,300	-
[3076]	25/09/17	2,769	2,769	2,734	2,753	-27	-0.97	84,400	-
[3076]	25/09/16	2,773	2,801	2,770	2,780	+8	+0.29	117,000	-
[3076]	25/09/12	2,740	2,812	2,717	2,772	+82	+3.05	279,100	-
[3076]	25/09/11	2,681	2,700	2,671	2,690	+13	+0.49	94,500	-
[3076]	25/09/10	2,658	2,692	2,654	2,677	+16	+0.60	99,400	-
[3076]	25/09/09	2,695	2,710	2,658	2,661	-29	-1.08	124,400	-
[3076]	25/09/08	2,676	2,690	2,652	2,690	+47	+1.78	147,500	-
[3076]	25/09/05	2,626	2,644	2,611	2,643	+21	+0.80	164,900	-