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
[3096]	26/10/29	1,492	1,503	1,486	1,486	-9.0	-0.60	3,000	13,855,389,696
[3096]	26/10/28	1,497	1,503	1,495	1,495	-2.0	-0.13	4,700	13,939,305,472
[3096]	26/10/27	1,497	1,503	1,497	1,497	-4.0	-0.27	1,900	13,957,953,536
[3096]	26/10/26	1,500	1,501	1,495	1,501	+1.0	+0.07	4,100	13,995,248,640
[3096]	26/10/23	1,498	1,503	1,498	1,500	+2.0	+0.13	3,300	13,985,925,120
[3096]	26/10/22	1,502	1,504	1,498	1,498	-4.0	-0.27	4,100	13,967,277,056
[3096]	26/10/21	1,509	1,509	1,501	1,502	-1.0	-0.07	1,200	14,004,573,184
[3096]	26/10/20	1,501	1,503	1,501	1,503	+1.0	+0.07	900	14,013,896,704
[3096]	26/10/19	1,501	1,512	1,500	1,502	+1.0	+0.07	2,700	14,004,573,184
[3096]	26/10/16	1,509	1,510	1,501	1,501	0	+0.00	2,900	13,995,248,640
[3096]	26/10/15	1,504	1,505	1,501	1,501	-3.0	-0.20	2,400	13,995,248,640
[3096]	26/10/14	1,502	1,505	1,501	1,504	+2.0	+0.13	2,400	14,023,221,248
[3096]	26/10/13	1,502	1,510	1,499	1,502	-1.0	-0.07	5,700	14,004,573,184
[3096]	26/10/09	1,500	1,510	1,500	1,503	+1.0	+0.07	3,600	14,013,896,704
[3096]	26/10/08	1,508	1,510	1,502	1,502	-8.0	-0.53	2,900	14,004,573,184
[3096]	26/10/07	1,516	1,530	1,510	1,510	-8.0	-0.53	2,700	14,079,164,416
[3096]	26/10/06	1,520	1,524	1,518	1,518	0	+0.00	3,600	14,153,755,648
[3096]	26/10/05	1,524	1,529	1,518	1,518	-6.0	-0.39	4,200	14,153,755,648
[3096]	26/10/02	1,527	1,546	1,523	1,524	-23.0	-1.49	5,600	14,209,699,840
[3096]	26/10/01	1,578	1,578	1,545	1,547	-31.0	-1.96	7,000	14,424,151,040
[3096]	26/09/30	1,567	1,579	1,560	1,578	+18.0	+1.15	5,600	14,713,193,472
[3096]	26/09/29	1,553	1,588	1,553	1,560	-43.0	-2.68	8,700	14,545,361,920
[3096]	26/09/28	1,601	1,605	1,599	1,603	+2.0	+0.12	9,200	14,946,291,712
[3096]	26/09/25	1,615	1,615	1,600	1,601	-17.0	-1.05	9,200	14,927,643,648
[3096]	26/09/24	1,618	1,619	1,612	1,618	0	+0.00	7,200	15,086,150,656
[3096]	26/09/18	1,607	1,619	1,607	1,618	+2.0	+0.12	2,200	15,086,150,656
[3096]	26/09/17	1,616	1,616	1,607	1,616	0	+0.00	2,600	15,067,503,616
[3096]	26/09/16	1,625	1,625	1,606	1,616	+4.0	+0.25	4,600	15,067,503,616
[3096]	26/09/15	1,610	1,612	1,603	1,612	+3.0	+0.19	2,600	15,030,207,488
[3096]	26/09/14	1,602	1,617	1,602	1,609	-1.0	-0.06	4,100	15,002,235,904
[3096]	26/09/11	1,600	1,610	1,595	1,610	+10.0	+0.62	3,700	15,011,559,424
[3096]	26/09/10	1,608	1,608	1,600	1,600	-8.0	-0.50	4,700	14,918,320,128
[3096]	26/09/09	1,605	1,608	1,605	1,608	-1.0	-0.06	800	14,992,911,360
[3096]	26/09/08	1,611	1,614	1,609	1,609	-2.0	-0.12	1,700	15,002,235,904
[3096]	26/09/07	1,624	1,624	1,611	1,611	+2.0	+0.12	3,100	15,020,882,944
[3096]	26/09/04	1,605	1,610	1,605	1,609	+4.0	+0.25	900	15,002,235,904
[3096]	26/09/03	1,617	1,617	1,602	1,605	-12.0	-0.74	1,700	14,964,939,776
[3096]	26/09/02	1,615	1,618	1,600	1,617	+2.0	+0.12	4,400	15,076,827,136
[3096]	26/09/01	1,609	1,615	1,609	1,615	+13.0	+0.81	1,800	15,058,179,072
[3096]	26/08/31	1,600	1,606	1,600	1,602	0	+0.00	3,900	14,936,968,192
[3096]	26/08/28	1,612	1,620	1,602	1,602	-9.0	-0.56	3,500	14,936,968,192
[3096]	26/08/27	1,611	1,613	1,600	1,611	0	+0.00	2,700	15,020,882,944
[3096]	26/08/26	1,595	1,611	1,595	1,611	+10.0	+0.62	2,300	15,020,882,944
[3096]	26/08/25	1,603	1,603	1,581	1,601	-4.0	-0.25	10,800	14,927,643,648
[3096]	26/08/24	1,604	1,606	1,603	1,605	-4.0	-0.25	2,100	14,964,939,776
[3096]	26/08/21	1,615	1,617	1,600	1,609	-17.0	-1.05	5,400	15,002,235,904
[3096]	26/08/20	1,626	1,627	1,611	1,626	+8.0	+0.49	700	15,160,742,912
[3096]	26/08/19	1,605	1,618	1,599	1,618	+7.0	+0.43	6,300	15,086,150,656
[3096]	26/08/18	1,605	1,615	1,605	1,611	-4.0	-0.25	1,900	15,020,882,944
[3096]	26/08/17	1,634	1,634	1,601	1,615	+14.0	+0.87	4,700	15,058,179,072
[3096]	26/08/14	1,634	1,635	1,598	1,601	-19.0	-1.17	8,700	14,927,643,648
[3096]	26/08/13	1,632	1,635	1,620	1,620	-4.0	-0.25	3,800	15,104,798,720
[3096]	26/08/12	1,629	1,641	1,621	1,624	-18.0	-1.10	7,300	15,142,094,848
[3096]	26/08/10	1,642	1,647	1,635	1,642	+5.0	+0.31	1,400	15,309,926,400
[3096]	26/08/07	1,640	1,640	1,637	1,637	-3.0	-0.18	1,300	15,263,305,728
[3096]	26/08/06	1,644	1,644	1,638	1,640	-4.0	-0.24	2,000	15,291,278,336
[3096]	26/08/05	1,648	1,648	1,632	1,644	+16.0	+0.98	1,800	15,328,573,440
[3096]	26/08/04	1,644	1,644	1,628	1,628	-6.0	-0.37	2,100	15,179,390,976
[3096]	26/08/03	1,650	1,650	1,629	1,634	-13.0	-0.79	2,500	15,235,334,144
[3096]	26/07/31	1,626	1,647	1,626	1,647	+12.0	+0.73	800	15,356,546,048
[3096]	26/07/30	1,647	1,648	1,635	1,635	-9.0	-0.55	2,100	15,244,658,688
[3096]	26/07/29	1,648	1,648	1,636	1,644	-7.0	-0.42	1,100	15,328,573,440
[3096]	26/07/28	1,650	1,651	1,621	1,651	+9.0	+0.55	3,000	15,393,841,152
[3096]	26/07/27	1,640	1,646	1,636	1,642	+2.0	+0.12	3,300	15,309,926,400
[3096]	26/07/24	1,651	1,652	1,640	1,640	-3.0	-0.18	1,100	15,291,278,336
[3096]	26/07/23	1,650	1,652	1,636	1,643	+4.0	+0.24	1,400	15,319,249,920
[3096]	26/07/22	1,648	1,650	1,630	1,639	-9.0	-0.55	2,700	15,281,953,792
[3096]	26/07/21	1,627	1,648	1,615	1,648	+38.0	+2.36	5,200	15,365,869,568
[3096]	26/07/17	1,614	1,625	1,605	1,610	-5	-0.31	3,200	-
[3096]	26/07/16	1,623	1,623	1,597	1,615	+19	+1.19	3,700	-
[3096]	26/07/15	1,585	1,611	1,584	1,596	+1	+0.06	6,400	-
[3096]	26/07/14	1,582	1,606	1,578	1,595	+13	+0.82	3,100	-
[3096]	26/07/13	1,579	1,604	1,579	1,582	-23	-1.43	3,900	-
[3096]	26/07/10	1,593	1,605	1,593	1,605	+13	+0.82	1,500	-
[3096]	26/07/09	1,610	1,615	1,592	1,592	-18	-1.12	2,000	-
[3096]	26/07/08	1,601	1,610	1,590	1,610	+9	+0.56	1,800	-
[3096]	26/07/07	1,618	1,618	1,601	1,601	-7	-0.44	2,900	-
[3096]	26/07/06	1,592	1,611	1,576	1,608	+15	+0.94	4,800	-
[3096]	26/07/03	1,570	1,593	1,570	1,593	+23	+1.46	900	-
[3096]	26/07/02	1,581	1,583	1,564	1,570	+3	+0.19	3,400	-
[3096]	26/07/01	1,595	1,595	1,561	1,567	0	0.00	3,600	-
[3096]	26/06/30	1,575	1,585	1,567	1,567	-8	-0.51	4,100	-
[3096]	26/06/29	1,589	1,590	1,575	1,575	0	0.00	4,700	-
[3096]	26/06/26	1,614	1,614	1,575	1,575	-35	-2.17	8,500	-
[3096]	26/06/25	1,613	1,624	1,610	1,610	-26	-1.59	4,700	-
[3096]	26/06/24	1,641	1,648	1,619	1,636	+1	+0.06	1,100	-
[3096]	26/06/23	1,626	1,635	1,625	1,635	-9	-0.55	800	-
[3096]	26/06/22	1,613	1,647	1,613	1,644	0	0.00	1,800	-
[3096]	26/06/19	1,642	1,653	1,630	1,644	+14	+0.86	2,500	-
[3096]	26/06/18	1,604	1,638	1,604	1,630	+21	+1.31	1,300	-
[3096]	26/06/17	1,653	1,654	1,600	1,609	-44	-2.66	8,100	-
[3096]	26/06/16	1,671	1,671	1,646	1,653	-18	-1.08	2,200	-
[3096]	26/06/15	1,659	1,672	1,652	1,671	+11	+0.66	3,800	-
[3096]	26/06/12	1,681	1,687	1,651	1,660	-7	-0.42	7,500	-
[3096]	26/06/11	1,665	1,684	1,660	1,667	-7	-0.42	5,300	-
[3096]	26/06/10	1,675	1,685	1,660	1,674	0	0.00	6,500	-
[3096]	26/06/09	1,663	1,678	1,647	1,674	+16	+0.97	5,000	-
[3096]	26/06/08	1,640	1,658	1,631	1,658	+8	+0.48	4,000	-
[3096]	26/06/05	1,643	1,650	1,639	1,650	+5	+0.30	3,600	-
[3096]	26/06/04	1,644	1,645	1,625	1,645	+3	+0.18	6,800	-
[3096]	26/06/03	1,629	1,642	1,621	1,642	+34	+2.11	6,600	-
[3096]	26/06/02	1,613	1,626	1,608	1,608	-6	-0.37	3,600	-
[3096]	26/06/01	1,610	1,627	1,610	1,614	+2	+0.12	2,800	-
[3096]	26/05/29	1,609	1,625	1,608	1,612	+8	+0.50	1,200	-
[3096]	26/05/28	1,610	1,640	1,602	1,604	+3	+0.19	2,000	-
[3096]	26/05/27	1,616	1,616	1,600	1,601	-15	-0.93	3,400	-
[3096]	26/05/26	1,617	1,640	1,616	1,616	-1	-0.06	2,200	-
[3096]	26/05/25	1,645	1,653	1,617	1,617	-28	-1.70	3,000	-
[3096]	26/05/22	1,624	1,645	1,624	1,645	+30.0	+1.86	2,500	-
[3096]	26/05/21	1,632	1,639	1,615	1,615	-30.0	-1.82	3,000	-
[3096]	26/05/20	1,653	1,653	1,637	1,645	-9.0	-0.54	1,700	-
[3096]	26/05/19	1,654	1,664	1,654	1,654	+2.0	+0.12	4,300	-
[3096]	26/05/18	1,648	1,658	1,648	1,652	+6.0	+0.36	2,900	-
[3096]	26/05/15	1,663	1,664	1,644	1,646	-5.0	-0.30	4,000	-
[3096]	26/05/14	1,643	1,664	1,637	1,651	-1.0	-0.06	7,100	-
[3096]	26/05/13	1,645	1,680	1,645	1,652	+7.0	+0.43	3,100	-
[3096]	26/05/12	1,637	1,664	1,637	1,645	+14.0	+0.86	10,600	-
[3096]	26/05/11	1,630	1,647	1,621	1,631	+1.0	+0.06	3,200	-
[3096]	26/05/08	1,630	1,630	1,588	1,630	+9.0	+0.56	4,500	-
[3096]	26/05/07	1,592	1,629	1,590	1,621	+33.0	+2.08	3,900	-
[3096]	26/05/01	1,590	1,601	1,568	1,588	-10.0	-0.63	2,500	-
[3096]	26/04/30	1,571	1,614	1,560	1,598	+25.0	+1.59	8,700	-
[3096]	26/04/28	1,566	1,576	1,560	1,573	-6.0	-0.38	3,300	-
[3096]	26/04/27	1,582	1,582	1,562	1,579	+3	+0.19	2,700	-
[3096]	26/04/24	1,580	1,580	1,560	1,576	+3	+0.19	2,800	-
[3096]	26/04/23	1,583	1,583	1,560	1,573	-14	-0.88	6,600	-
[3096]	26/04/22	1,594	1,594	1,587	1,587	-8	-0.50	2,500	-
[3096]	26/04/21	1,603	1,606	1,592	1,595	-11	-0.68	6,400	-
[3096]	26/04/20	1,608	1,609	1,601	1,606	-7	-0.43	3,200	-
[3096]	26/04/17	1,624	1,629	1,608	1,613	-10	-0.62	5,300	-
[3096]	26/04/16	1,634	1,634	1,623	1,623	-16	-0.98	2,900	-
[3096]	26/04/15	1,652	1,652	1,622	1,639	+4	+0.24	5,400	-
[3096]	26/04/14	1,654	1,654	1,622	1,635	-19	-1.15	4,800	-
[3096]	26/04/13	1,669	1,669	1,654	1,654	-27	-1.61	6,000	-
[3096]	26/04/10	1,676	1,682	1,668	1,681	+13	+0.78	2,200	-
[3096]	26/04/09	1,656	1,677	1,650	1,668	+24	+1.46	5,500	-
[3096]	26/04/08	1,629	1,653	1,629	1,644	+18	+1.11	1,400	-
[3096]	26/04/07	1,665	1,665	1,626	1,626	+1	+0.06	3,500	-
[3096]	26/04/06	1,623	1,628	1,623	1,625	-2	-0.12	3,000	-
[3096]	26/04/03	1,624	1,630	1,624	1,627	+3	+0.18	3,200	-
[3096]	26/04/02	1,626	1,630	1,624	1,624	-1	-0.06	3,000	-
[3096]	26/04/01	1,647	1,647	1,623	1,625	+5	+0.31	2,200	-
[3096]	26/03/31	1,650	1,655	1,620	1,620	-51	-3.05	3,300	-
[3096]	26/03/30	1,609	1,671	1,609	1,671	-68	-3.91	13,500	-
[3096]	26/03/27	1,739	1,758	1,735	1,739	+4	+0.23	9,000	-
[3096]	26/03/26	1,736	1,739	1,732	1,735	-1	-0.06	3,400	-
[3096]	26/03/25	1,734	1,736	1,730	1,736	+6	+0.35	6,100	-
[3096]	26/03/24	1,750	1,750	1,730	1,730	-10	-0.57	3,900	-
[3096]	26/03/23	1,750	1,750	1,726	1,740	-3	-0.17	6,300	-
[3096]	26/03/19	1,740	1,754	1,740	1,743	+3	+0.17	4,600	-
[3096]	26/03/18	1,745	1,745	1,740	1,740	0	0.00	4,200	-
[3096]	26/03/17	1,741	1,752	1,740	1,740	-1	-0.06	2,800	-
[3096]	26/03/16	1,740	1,766	1,740	1,741	+1	+0.06	4,000	-
[3096]	26/03/13	1,735	1,750	1,735	1,740	-1	-0.06	3,300	-
[3096]	26/03/12	1,755	1,760	1,735	1,741	-14	-0.80	4,000	-
[3096]	26/03/11	1,734	1,771	1,732	1,755	+11	+0.63	5,800	-
[3096]	26/03/10	1,732	1,744	1,732	1,744	+18	+1.04	4,000	-
[3096]	26/03/09	1,731	1,744	1,725	1,726	-33	-1.88	5,800	-
[3096]	26/03/06	1,760	1,767	1,721	1,759	-19	-1.07	6,200	-
[3096]	26/03/05	1,755	1,791	1,751	1,778	+68	+3.98	6,900	-
[3096]	26/03/04	1,703	1,747	1,701	1,710	-45	-2.56	13,800	-
[3096]	26/03/03	1,778	1,800	1,754	1,755	-42	-2.34	8,600	-
[3096]	26/03/02	1,750	1,800	1,742	1,797	+34	+1.93	9,400	-
[3096]	26/02/27	1,735	1,785	1,735	1,763	+28	+1.61	7,000	-
[3096]	26/02/26	1,737	1,750	1,720	1,735	+8	+0.46	8,500	-
[3096]	26/02/25	1,738	1,738	1,724	1,727	+14	+0.82	4,600	-
[3096]	26/02/24	1,715	1,721	1,701	1,713	-3	-0.17	5,800	-
[3096]	26/02/20	1,710	1,716	1,689	1,716	+29	+1.72	2,500	-
[3096]	26/02/19	1,688	1,709	1,679	1,687	-4	-0.24	6,600	-
[3096]	26/02/18	1,683	1,706	1,680	1,691	+1	+0.06	2,600	-
[3096]	26/02/17	1,720	1,726	1,690	1,690	-29	-1.69	5,000	-
[3096]	26/02/16	1,754	1,754	1,715	1,719	+5	+0.29	2,900	-
[3096]	26/02/13	1,732	1,732	1,701	1,714	-35	-2.00	8,800	-
[3096]	26/02/12	1,732	1,749	1,732	1,749	+12	+0.69	5,000	-
[3096]	26/02/10	1,724	1,745	1,714	1,737	+4	+0.23	6,600	-
[3096]	26/02/09	1,785	1,785	1,672	1,733	-47	-2.64	18,800	-
[3096]	26/02/06	1,745	1,789	1,745	1,780	+36	+2.06	13,500	-
[3096]	26/02/05	1,719	1,746	1,710	1,744	+30	+1.75	6,100	-
[3096]	26/02/04	1,673	1,715	1,673	1,714	+34	+2.02	8,400	-
[3096]	26/02/03	1,673	1,687	1,666	1,680	-7	-0.41	6,800	-
[3096]	26/02/02	1,704	1,712	1,687	1,687	+1	+0.06	9,000	-
[3096]	26/01/30	1,690	1,700	1,664	1,686	+7	+0.42	12,500	-
[3096]	26/01/29	1,632	1,679	1,632	1,679	+49	+3.01	14,000	-
[3096]	26/01/28	1,593	1,639	1,585	1,630	+51	+3.23	16,300	-
[3096]	26/01/27	1,575	1,579	1,568	1,579	+7	+0.45	4,300	-
[3096]	26/01/26	1,565	1,575	1,563	1,572	+9	+0.58	8,000	-
[3096]	26/01/23	1,561	1,563	1,542	1,563	+4	+0.26	2,800	-
[3096]	26/01/22	1,544	1,559	1,541	1,559	+14	+0.91	4,800	-
[3096]	26/01/21	1,550	1,552	1,544	1,545	-9	-0.58	2,900	-
[3096]	26/01/20	1,563	1,564	1,535	1,554	-5	-0.32	5,700	-
[3096]	26/01/19	1,540	1,559	1,526	1,559	+34	+2.23	9,400	-
[3096]	26/01/16	1,516	1,530	1,516	1,525	+9	+0.59	3,100	-
[3096]	26/01/15	1,518	1,524	1,516	1,516	-2	-0.13	1,500	-
[3096]	26/01/14	1,532	1,532	1,518	1,518	-9	-0.59	4,400	-
[3096]	26/01/13	1,529	1,534	1,526	1,527	-3	-0.20	6,400	-
[3096]	26/01/09	1,530	1,531	1,523	1,530	+2	+0.13	4,700	-
[3096]	26/01/08	1,514	1,529	1,513	1,528	+18	+1.19	8,300	-
[3096]	26/01/07	1,502	1,516	1,500	1,510	+8	+0.53	9,400	-
[3096]	26/01/06	1,496	1,506	1,490	1,502	+11	+0.74	6,800	-
[3096]	26/01/05	1,485	1,491	1,482	1,491	+5	+0.34	5,000	-
[3096]	25/12/30	1,475	1,490	1,475	1,486	+15	+1.02	4,100	-
[3096]	25/12/29	1,460	1,471	1,450	1,471	+11	+0.75	6,200	-
[3096]	25/12/26	1,471	1,477	1,460	1,460	-18	-1.22	5,200	-
[3096]	25/12/25	1,480	1,483	1,478	1,478	-2	-0.14	3,900	-
[3096]	25/12/24	1,481	1,483	1,480	1,480	-3	-0.20	1,600	-
[3096]	25/12/23	1,487	1,487	1,481	1,483	-4	-0.27	4,100	-
[3096]	25/12/22	1,488	1,488	1,481	1,487	+5	+0.34	3,600	-
[3096]	25/12/19	1,486	1,488	1,479	1,482	-3	-0.20	4,000	-
[3096]	25/12/18	1,488	1,488	1,473	1,485	0	0.00	3,100	-
[3096]	25/12/17	1,480	1,487	1,470	1,485	+11	+0.75	2,200	-
[3096]	25/12/16	1,477	1,489	1,472	1,474	+1	+0.07	6,000	-
[3096]	25/12/15	1,469	1,473	1,462	1,473	+13	+0.89	5,000	-
[3096]	25/12/12	1,450	1,460	1,450	1,460	+11	+0.76	5,500	-
[3096]	25/12/11	1,442	1,449	1,442	1,449	+4	+0.28	5,000	-
[3096]	25/12/10	1,437	1,445	1,437	1,445	+8	+0.56	1,800	-
[3096]	25/12/09	1,442	1,442	1,437	1,437	-5	-0.35	2,500	-
[3096]	25/12/08	1,440	1,444	1,437	1,442	+7	+0.49	4,100	-
[3096]	25/12/05	1,433	1,435	1,428	1,435	+7	+0.49	4,300	-
[3096]	25/12/04	1,427	1,430	1,427	1,428	+1	+0.07	2,600	-
[3096]	25/12/03	1,428	1,428	1,425	1,427	-3	-0.21	3,300	-
[3096]	25/12/02	1,431	1,431	1,428	1,430	+3	+0.21	2,900	-
[3096]	25/12/01	1,430	1,430	1,425	1,427	-6	-0.42	3,500	-
[3096]	25/11/28	1,425	1,434	1,425	1,433	+10	+0.70	4,600	-
[3096]	25/11/27	1,420	1,423	1,420	1,423	+4	+0.28	2,400	-
[3096]	25/11/26	1,422	1,422	1,417	1,419	+5	+0.35	1,800	-
[3096]	25/11/25	1,406	1,427	1,405	1,414	+8	+0.57	4,700	-
[3096]	25/11/21	1,408	1,408	1,402	1,406	-2	-0.14	3,200	-
[3096]	25/11/20	1,406	1,408	1,400	1,408	+8	+0.57	1,200	-
[3096]	25/11/19	1,400	1,405	1,400	1,400	-2	-0.14	3,600	-
[3096]	25/11/18	1,422	1,422	1,402	1,402	-6	-0.43	3,500	-
[3096]	25/11/17	1,434	1,434	1,408	1,408	-21	-1.47	4,800	-
[3096]	25/11/14	1,401	1,429	1,401	1,429	+10	+0.70	3,500	-
[3096]	25/11/13	1,406	1,420	1,405	1,419	+14	+1.00	2,600	-
[3096]	25/11/12	1,405	1,406	1,395	1,405	0	0.00	5,100	-
[3096]	25/11/11	1,395	1,405	1,395	1,405	+2	+0.14	2,200	-
[3096]	25/11/10	1,404	1,404	1,401	1,403	+9	+0.65	900	-
[3096]	25/11/07	1,394	1,405	1,393	1,394	0	0.00	3,200	-
[3096]	25/11/06	1,393	1,402	1,393	1,394	+2	+0.14	2,500	-
[3096]	25/11/05	1,403	1,403	1,391	1,392	0	0.00	2,100	-
[3096]	25/11/04	1,401	1,401	1,392	1,392	-3	-0.22	3,500	-
[3096]	25/10/31	1,398	1,403	1,395	1,395	-7	-0.50	4,100	-
[3096]	25/10/30	1,408	1,408	1,395	1,402	+4	+0.29	1,300	-
[3096]	25/10/29	1,400	1,401	1,394	1,398	-2	-0.14	3,500	-
[3096]	25/10/28	1,411	1,411	1,400	1,400	-8	-0.57	3,300	-
[3096]	25/10/27	1,419	1,419	1,405	1,408	+3	+0.21	3,800	-
[3096]	25/10/24	1,420	1,420	1,405	1,405	-6	-0.43	3,400	-
[3096]	25/10/23	1,415	1,421	1,390	1,411	+4	+0.28	5,700	-
[3096]	25/10/22	1,392	1,412	1,392	1,407	+16	+1.15	4,600	-
[3096]	25/10/21	1,394	1,399	1,388	1,391	-2	-0.14	2,400	-
[3096]	25/10/20	1,391	1,398	1,387	1,393	+8	+0.58	2,100	-
[3096]	25/10/17	1,388	1,388	1,381	1,385	+2	+0.14	2,200	-
[3096]	25/10/16	1,396	1,396	1,383	1,383	+1	+0.07	1,900	-
[3096]	25/10/15	1,368	1,405	1,368	1,382	+9	+0.66	3,200	-
[3096]	25/10/14	1,377	1,384	1,363	1,373	-17	-1.22	8,400	-
[3096]	25/10/10	1,386	1,405	1,386	1,390	+2	+0.14	5,600	-
[3096]	25/10/09	1,391	1,396	1,388	1,388	-2	-0.14	2,100	-
[3096]	25/10/08	1,382	1,398	1,380	1,390	-5	-0.36	8,200	-
[3096]	25/10/07	1,397	1,399	1,382	1,395	+18	+1.31	5,400	-
[3096]	25/10/06	1,376	1,431	1,366	1,377	+6	+0.44	17,700	-
[3096]	25/10/03	1,384	1,389	1,350	1,371	-9	-0.65	7,900	-
[3096]	25/10/02	1,405	1,405	1,380	1,380	-25	-1.78	6,700	-
[3096]	25/10/01	1,420	1,420	1,405	1,405	-17	-1.20	5,600	-
[3096]	25/09/30	1,440	1,443	1,420	1,422	-13	-0.91	8,700	-
[3096]	25/09/29	1,439	1,460	1,420	1,435	-74	-4.90	21,700	-
[3096]	25/09/26	1,508	1,525	1,507	1,509	+1	+0.07	14,900	-
[3096]	25/09/25	1,500	1,509	1,499	1,508	+11	+0.73	12,300	-
[3096]	25/09/24	1,493	1,503	1,491	1,497	+6	+0.40	9,900	-
[3096]	25/09/22	1,493	1,500	1,490	1,491	+4	+0.27	8,400	-
[3096]	25/09/19	1,490	1,495	1,476	1,487	-6	-0.40	6,800	-
[3096]	25/09/18	1,486	1,493	1,486	1,493	+8	+0.54	4,900	-
[3096]	25/09/17	1,487	1,494	1,481	1,485	+4	+0.27	5,200	-
[3096]	25/09/16	1,472	1,494	1,472	1,481	0	0.00	8,400	-
[3096]	25/09/12	1,471	1,485	1,466	1,481	-4	-0.27	10,800	-
[3096]	25/09/11	1,480	1,498	1,480	1,485	-14	-0.93	8,800	-
[3096]	25/09/10	1,498	1,500	1,477	1,499	+1	+0.07	9,100	-
[3096]	25/09/09	1,493	1,506	1,492	1,498	-8	-0.53	6,900	-
[3096]	25/09/08	1,491	1,507	1,490	1,506	+15	+1.01	5,700	-
[3096]	25/09/05	1,529	1,529	1,491	1,491	-9	-0.60	11,300	-