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
[276A]	26/10/29	4,430	4,460	4,285	4,405	-95.0	-2.11	59,000	22,280,591,360
[276A]	26/10/28	4,550	4,700	4,460	4,500	-95.0	-2.07	69,900	22,761,103,360
[276A]	26/10/27	4,305	4,650	4,225	4,595	+430.0	+10.32	132,700	23,241,615,360
[276A]	26/10/26	4,060	4,235	3,970	4,165	+40.0	+0.97	72,900	21,066,665,984
[276A]	26/10/23	4,145	4,330	4,090	4,125	-185.0	-4.29	99,700	20,864,344,064
[276A]	26/10/22	4,900	4,925	4,220	4,310	-170.0	-3.79	456,600	21,800,079,360
[276A]	26/10/21	4,200	4,480	4,185	4,480	+700.0	+18.52	91,100	22,659,942,400
[276A]	26/10/20	3,850	3,970	3,725	3,780	-35.0	-0.92	58,000	19,119,327,232
[276A]	26/10/19	4,100	4,265	3,810	3,815	-270.0	-6.61	104,300	19,296,358,400
[276A]	26/10/16	4,135	4,525	4,050	4,085	+20.0	+0.49	203,000	20,662,024,192
[276A]	26/10/15	4,110	4,170	3,990	4,065	-50.0	-1.22	58,800	20,560,863,232
[276A]	26/10/14	4,115	4,175	3,980	4,115	0	+0.00	44,400	20,813,764,608
[276A]	26/10/13	4,175	4,270	3,965	4,115	-60.0	-1.44	49,200	20,813,764,608
[276A]	26/10/09	4,300	4,300	4,155	4,175	-165.0	-3.80	21,100	21,117,245,440
[276A]	26/10/08	4,340	4,340	4,235	4,340	+40.0	+0.93	20,500	21,951,819,776
[276A]	26/10/07	4,205	4,300	4,200	4,300	+140.0	+3.37	21,500	21,749,499,904
[276A]	26/10/06	4,100	4,200	4,100	4,160	+40.0	+0.97	12,700	21,041,375,232
[276A]	26/10/05	4,195	4,215	4,120	4,120	-80.0	-1.90	15,400	20,839,055,360
[276A]	26/10/02	4,265	4,270	4,140	4,200	-110.0	-2.55	20,300	21,243,697,152
[276A]	26/10/01	4,370	4,370	4,300	4,310	-60.0	-1.37	10,700	21,800,079,360
[276A]	26/09/30	4,280	4,370	4,150	4,370	+80.0	+1.86	27,700	22,103,560,192
[276A]	26/09/29	4,420	4,420	4,220	4,290	-125.0	-2.83	24,700	21,698,918,400
[276A]	26/09/28	4,430	4,495	4,340	4,415	+40.0	+0.91	22,500	22,331,170,816
[276A]	26/09/25	4,255	4,440	4,245	4,375	+105.0	+2.46	21,600	22,128,850,944
[276A]	26/09/24	4,360	4,495	4,270	4,270	-45.0	-1.04	33,400	21,597,757,440
[276A]	26/09/18	4,155	4,315	4,080	4,315	+160.0	+3.85	21,000	21,825,370,112
[276A]	26/09/17	4,065	4,175	4,065	4,155	+80.0	+1.96	8,200	21,016,086,528
[276A]	26/09/16	4,200	4,280	4,050	4,075	-80.0	-1.93	26,100	20,611,444,736
[276A]	26/09/15	4,140	4,205	4,110	4,155	+45.0	+1.09	17,300	21,016,086,528
[276A]	26/09/14	4,080	4,150	4,050	4,110	+45.0	+1.11	17,600	20,788,473,856
[276A]	26/09/11	4,045	4,125	4,005	4,065	-95.0	-2.28	23,100	20,560,863,232
[276A]	26/09/10	4,070	4,165	4,040	4,160	+90.0	+2.21	14,800	21,041,375,232
[276A]	26/09/09	4,125	4,165	4,065	4,070	-95.0	-2.28	26,300	20,586,153,984
[276A]	26/09/08	4,035	4,225	4,000	4,165	+130.0	+3.22	54,500	21,066,665,984
[276A]	26/09/07	3,965	4,110	3,895	4,035	+140.0	+3.59	49,700	20,409,122,816
[276A]	26/09/04	3,635	3,920	3,635	3,895	+260.0	+7.15	42,700	19,701,000,192
[276A]	26/09/03	3,725	3,750	3,635	3,635	-20.0	-0.55	21,500	18,385,913,856
[276A]	26/09/02	3,665	3,715	3,590	3,655	-80.0	-2.14	23,300	18,487,074,816
[276A]	26/09/01	3,700	3,745	3,640	3,735	-5.0	-0.13	19,500	18,891,716,608
[276A]	26/08/31	3,760	3,795	3,715	3,740	0	+0.00	22,300	18,917,005,312
[276A]	26/08/28	3,700	3,900	3,700	3,740	+10.0	+0.27	36,300	18,917,005,312
[276A]	26/08/27	3,820	3,835	3,695	3,730	-35.0	-0.93	33,100	18,866,425,856
[276A]	26/08/26	3,700	3,770	3,655	3,765	+110.0	+3.01	24,000	19,043,457,024
[276A]	26/08/25	3,595	3,670	3,585	3,655	+100.0	+2.81	18,700	18,487,074,816
[276A]	26/08/24	3,570	3,650	3,555	3,555	-20.0	-0.56	12,900	17,981,272,064
[276A]	26/08/21	3,590	3,590	3,505	3,575	+20.0	+0.56	11,700	18,082,433,024
[276A]	26/08/20	3,400	3,555	3,400	3,555	+165.0	+4.87	19,700	17,981,272,064
[276A]	26/08/19	3,460	3,485	3,390	3,390	-125.0	-3.56	18,800	17,146,697,728
[276A]	26/08/18	3,610	3,610	3,515	3,515	-95.0	-2.63	15,700	17,778,950,144
[276A]	26/08/17	3,560	3,615	3,525	3,610	+70.0	+1.98	31,700	18,259,462,144
[276A]	26/08/14	3,405	3,550	3,405	3,540	+140.0	+4.12	17,900	17,905,401,856
[276A]	26/08/13	3,335	3,415	3,330	3,400	+60.0	+1.80	12,800	17,197,277,184
[276A]	26/08/12	3,355	3,385	3,340	3,340	-20.0	-0.60	13,500	16,893,796,352
[276A]	26/08/10	3,400	3,445	3,340	3,360	-40.0	-1.18	15,900	16,994,957,312
[276A]	26/08/07	3,495	3,505	3,385	3,400	-105.0	-3.00	19,900	17,197,277,184
[276A]	26/08/06	3,450	3,560	3,450	3,505	+55.0	+1.59	20,900	17,728,370,688
[276A]	26/08/05	3,300	3,520	3,300	3,450	+105.0	+3.14	34,500	17,450,178,560
[276A]	26/08/04	3,290	3,390	3,285	3,345	+60.0	+1.83	27,100	16,919,087,104
[276A]	26/08/03	3,425	3,425	3,240	3,285	-190.0	-5.47	45,400	16,615,605,248
[276A]	26/07/31	3,355	3,505	3,295	3,475	+155.0	+4.67	22,500	17,576,630,272
[276A]	26/07/30	3,275	3,345	3,250	3,320	-25.0	-0.75	21,000	16,792,636,416
[276A]	26/07/29	3,390	3,455	3,260	3,345	+5.0	+0.15	41,500	16,919,087,104
[276A]	26/07/28	3,600	3,600	3,340	3,340	-260.0	-7.22	45,300	16,893,796,352
[276A]	26/07/27	3,600	3,670	3,550	3,600	-30.0	-0.83	13,600	18,208,882,688
[276A]	26/07/24	3,650	3,660	3,545	3,630	-20.0	-0.55	17,600	18,360,623,104
[276A]	26/07/23	3,615	3,755	3,515	3,650	+15.0	+0.41	29,700	18,461,784,064
[276A]	26/07/22	3,685	3,730	3,575	3,635	+15.0	+0.41	37,200	18,385,913,856
[276A]	26/07/21	3,610	3,720	3,525	3,620	+40.0	+1.12	43,600	18,310,043,648
[276A]	26/07/17	3,820	3,850	3,435	3,580	-310	-7.97	100,900	-
[276A]	26/07/16	3,955	4,040	3,830	3,890	-135	-3.35	66,000	-
[276A]	26/07/15	3,515	4,045	3,505	4,025	+440	+12.27	344,400	-
[276A]	26/07/14	3,455	3,650	3,435	3,585	+115	+3.31	84,100	-
[276A]	26/07/13	3,470	3,525	3,405	3,470	+20	+0.58	28,700	-
[276A]	26/07/10	3,335	3,535	3,285	3,450	+95	+2.83	40,900	-
[276A]	26/07/09	3,325	3,385	3,270	3,355	-25	-0.74	17,100	-
[276A]	26/07/08	3,345	3,400	3,290	3,380	+70	+2.11	33,800	-
[276A]	26/07/07	3,350	3,350	3,205	3,310	-25	-0.75	35,300	-
[276A]	26/07/06	3,535	3,695	3,320	3,335	-90	-2.63	80,300	-
[276A]	26/07/03	3,350	3,460	3,340	3,425	+145	+4.42	69,100	-
[276A]	26/07/02	3,295	3,350	3,205	3,280	+30	+0.92	42,600	-
[276A]	26/07/01	3,120	3,265	3,085	3,250	+160	+5.18	43,100	-
[276A]	26/06/30	3,030	3,090	2,991	3,090	+80	+2.66	18,800	-
[276A]	26/06/29	3,050	3,105	2,972	3,010	-15	-0.50	30,300	-
[276A]	26/06/26	3,030	3,075	2,983	3,025	-5	-0.17	15,800	-
[276A]	26/06/25	2,992	3,075	2,950	3,030	+40	+1.34	28,300	-
[276A]	26/06/24	3,045	3,090	2,980	2,990	-55	-1.81	21,500	-
[276A]	26/06/23	3,045	3,075	2,995	3,045	+10	+0.33	16,400	-
[276A]	26/06/22	2,933	3,070	2,926	3,035	+75	+2.53	20,400	-
[276A]	26/06/19	3,080	3,110	2,920	2,960	-90	-2.95	18,700	-
[276A]	26/06/18	2,999	3,070	2,933	3,050	+74	+2.49	22,800	-
[276A]	26/06/17	3,105	3,145	2,975	2,976	-109	-3.53	46,000	-
[276A]	26/06/16	2,841	3,085	2,825	3,085	+263	+9.32	49,000	-
[276A]	26/06/15	2,761	2,877	2,761	2,822	+73	+2.66	17,300	-
[276A]	26/06/12	2,754	2,782	2,671	2,749	-5	-0.18	28,100	-
[276A]	26/06/11	2,726	2,754	2,666	2,754	-21	-0.76	21,600	-
[276A]	26/06/10	2,792	2,854	2,675	2,775	-34	-1.21	46,700	-
[276A]	26/06/09	2,921	2,944	2,791	2,809	-21	-0.74	21,300	-
[276A]	26/06/08	2,886	2,934	2,802	2,830	-104	-3.54	34,100	-
[276A]	26/06/05	2,770	2,974	2,770	2,934	+164	+5.92	29,900	-
[276A]	26/06/04	2,716	2,793	2,716	2,770	+19	+0.69	24,800	-
[276A]	26/06/03	2,822	2,823	2,696	2,751	-71	-2.52	35,100	-
[276A]	26/06/02	2,723	2,850	2,687	2,822	+127	+4.71	36,400	-
[276A]	26/06/01	2,850	2,868	2,660	2,695	-105	-3.75	47,300	-
[276A]	26/05/29	2,900	2,900	2,775	2,800	-71	-2.47	61,600	-
[276A]	26/05/28	2,838	2,890	2,785	2,871	+34	+1.20	46,600	-
[276A]	26/05/27	2,830	2,865	2,793	2,837	+24	+0.85	34,600	-
[276A]	26/05/26	2,950	2,979	2,813	2,813	-114	-3.89	40,600	-
[276A]	26/05/25	2,960	2,998	2,875	2,927	-43	-1.45	44,900	-
[276A]	26/05/22	2,871	2,970	2,869	2,970	+94.0	+3.27	31,900	-
[276A]	26/05/21	2,965	3,000	2,870	2,876	-66.0	-2.24	44,100	-
[276A]	26/05/20	3,020	3,020	2,906	2,942	-30.0	-1.01	43,500	-
[276A]	26/05/19	3,030	3,110	2,970	2,972	-13.0	-0.44	58,500	-
[276A]	26/05/18	3,085	3,100	2,944	2,985	-100.0	-3.24	72,100	-
[276A]	26/05/15	3,120	3,180	3,055	3,085	+25.0	+0.82	49,000	-
[276A]	26/05/14	3,260	3,260	3,040	3,060	-185.0	-5.70	72,900	-
[276A]	26/05/13	3,210	3,315	3,150	3,245	+35.0	+1.09	56,200	-
[276A]	26/05/12	3,240	3,360	3,190	3,210	-15.0	-0.47	48,800	-
[276A]	26/05/11	3,295	3,300	3,180	3,225	-75.0	-2.27	51,000	-
[276A]	26/05/08	3,370	3,395	3,300	3,300	-80.0	-2.37	26,900	-
[276A]	26/05/07	3,325	3,425	3,265	3,380	+120.0	+3.68	62,900	-
[276A]	26/05/01	3,260	3,305	3,210	3,260	-70.0	-2.10	62,500	-
[276A]	26/04/30	3,380	3,450	3,315	3,330	-70.0	-2.06	55,300	-
[276A]	26/04/28	3,180	3,415	3,180	3,400	+270.0	+8.63	102,400	-
[276A]	26/04/27	3,195	3,200	3,090	3,130	-105	-3.25	59,500	-
[276A]	26/04/24	3,250	3,295	3,215	3,235	-15	-0.46	50,500	-
[276A]	26/04/23	3,295	3,350	3,200	3,250	-70	-2.11	66,000	-
[276A]	26/04/22	3,570	3,570	3,310	3,320	-155	-4.46	111,200	-
[276A]	26/04/21	3,415	3,530	3,260	3,475	+330	+10.49	232,300	-
[276A]	26/04/20	3,300	3,335	3,140	3,145	-135	-4.12	55,200	-
[276A]	26/04/17	3,160	3,360	3,150	3,280	+110	+3.47	85,700	-
[276A]	26/04/16	3,150	3,270	3,150	3,170	+50	+1.60	58,400	-
[276A]	26/04/15	3,060	3,145	2,990	3,120	+90	+2.97	102,500	-
[276A]	26/04/14	3,150	3,225	2,960	3,030	-460	-13.18	315,300	-
[276A]	26/04/13	3,500	3,540	3,425	3,490	-55	-1.55	92,200	-
[276A]	26/04/10	3,575	3,615	3,495	3,545	-25	-0.70	43,600	-
[276A]	26/04/09	3,695	3,695	3,530	3,570	-115	-3.12	54,000	-
[276A]	26/04/08	3,680	3,685	3,605	3,685	+135	+3.80	53,500	-
[276A]	26/04/07	3,560	3,650	3,530	3,550	+30	+0.85	43,400	-
[276A]	26/04/06	3,600	3,645	3,500	3,520	-65	-1.81	55,100	-
[276A]	26/04/03	3,500	3,675	3,490	3,585	+135	+3.91	66,000	-
[276A]	26/04/02	3,545	3,610	3,390	3,450	-25	-0.72	54,800	-
[276A]	26/04/01	3,460	3,535	3,435	3,475	+85	+2.51	46,000	-
[276A]	26/03/31	3,380	3,430	3,285	3,390	+45	+1.35	38,700	-
[276A]	26/03/30	3,265	3,365	3,215	3,345	-25	-0.74	42,900	-
[276A]	26/03/27	3,305	3,430	3,300	3,370	+60	+1.81	39,600	-
[276A]	26/03/26	3,495	3,495	3,295	3,310	-215	-6.10	61,100	-
[276A]	26/03/25	3,500	3,575	3,475	3,525	+115	+3.37	46,600	-
[276A]	26/03/24	3,375	3,450	3,350	3,410	+175	+5.41	68,300	-
[276A]	26/03/23	3,260	3,320	3,225	3,235	-165	-4.85	51,100	-
[276A]	26/03/19	3,405	3,500	3,370	3,400	-60	-1.73	52,100	-
[276A]	26/03/18	3,320	3,500	3,320	3,460	+140	+4.22	46,200	-
[276A]	26/03/17	3,335	3,415	3,290	3,320	+50	+1.53	33,700	-
[276A]	26/03/16	3,250	3,330	3,140	3,270	-20	-0.61	69,000	-
[276A]	26/03/13	3,220	3,355	3,185	3,290	+35	+1.08	41,800	-
[276A]	26/03/12	3,305	3,350	3,250	3,255	-120	-3.56	38,600	-
[276A]	26/03/11	3,315	3,450	3,315	3,375	+90	+2.74	52,500	-
[276A]	26/03/10	3,310	3,330	3,220	3,285	+75	+2.34	56,100	-
[276A]	26/03/09	3,180	3,285	3,095	3,210	-205	-6.00	138,000	-
[276A]	26/03/06	3,385	3,520	3,350	3,415	+30	+0.89	68,800	-
[276A]	26/03/05	3,330	3,455	3,300	3,385	+195	+6.11	97,400	-
[276A]	26/03/04	3,255	3,390	3,120	3,190	-265	-7.67	206,300	-
[276A]	26/03/03	3,660	3,705	3,455	3,455	-250	-6.75	124,500	-
[276A]	26/03/02	3,770	3,820	3,675	3,705	-205	-5.24	93,900	-
[276A]	26/02/27	3,580	3,910	3,565	3,910	+385	+10.92	139,300	-
[276A]	26/02/26	3,655	3,655	3,400	3,525	-110	-3.03	118,200	-
[276A]	26/02/25	3,480	3,745	3,480	3,635	+200	+5.82	130,800	-
[276A]	26/02/24	3,890	3,890	3,350	3,435	-490	-12.48	265,700	-
[276A]	26/02/20	4,140	4,175	3,895	3,925	-215	-5.19	129,700	-
[276A]	26/02/19	4,515	4,540	4,115	4,140	-360	-8.00	188,200	-
[276A]	26/02/18	4,555	4,755	4,310	4,500	-125	-2.70	295,300	-
[276A]	26/02/17	4,380	4,745	4,280	4,625	+375	+8.82	387,400	-
[276A]	26/02/16	4,015	4,440	4,005	4,250	+305	+7.73	258,400	-
[276A]	26/02/13	4,045	4,270	3,900	3,945	-160	-3.90	219,900	-
[276A]	26/02/12	3,930	4,155	3,900	4,105	+245	+6.35	379,500	-
[276A]	26/02/10	4,130	4,310	3,760	3,860	-330	-7.88	391,100	-
[276A]	26/02/09	4,440	4,620	4,040	4,190	-150	-3.46	557,000	-
[276A]	26/02/06	4,455	4,730	4,015	4,340	-370	-7.86	900,500	-
[276A]	26/02/05	4,920	5,590	4,490	4,710	-180	-3.68	1,827,300	-
[276A]	26/02/04	4,235	4,890	4,145	4,890	+700	+16.71	1,379,500	-
[276A]	26/02/03	3,860	4,435	3,545	4,190	+400	+10.55	1,938,800	-
[276A]	26/02/02	3,550	3,790	3,425	3,790	+700	+22.65	596,900	-
[276A]	26/01/30	3,090	3,090	2,950	3,090	+504	+19.49	418,700	-
[276A]	26/01/29	2,499	2,612	2,499	2,586	+96	+3.86	64,300	-
[276A]	26/01/28	2,525	2,635	2,488	2,490	-13	-0.52	76,500	-
[276A]	26/01/27	2,563	2,579	2,475	2,503	-83	-3.21	57,300	-
[276A]	26/01/26	2,520	2,618	2,520	2,586	+16	+0.62	53,100	-
[276A]	26/01/23	2,535	2,620	2,511	2,570	+46	+1.82	38,600	-
[276A]	26/01/22	2,497	2,535	2,480	2,524	+36	+1.45	58,600	-
[276A]	26/01/21	2,551	2,575	2,472	2,488	-100	-3.86	99,300	-
[276A]	26/01/20	2,648	2,648	2,547	2,588	-27	-1.03	89,100	-
[276A]	26/01/19	2,712	2,732	2,588	2,615	-130	-4.74	136,000	-
[276A]	26/01/16	2,820	2,820	2,711	2,745	-88	-3.11	169,400	-
[276A]	26/01/15	2,654	2,855	2,651	2,833	-317	-10.06	330,200	-
[276A]	26/01/14	3,095	3,170	3,025	3,150	+100	+3.28	152,300	-
[276A]	26/01/13	3,260	3,260	3,040	3,050	-180	-5.57	131,000	-
[276A]	26/01/09	3,080	3,235	3,045	3,230	+175	+5.73	120,000	-
[276A]	26/01/08	3,015	3,110	3,015	3,055	+45	+1.50	56,700	-
[276A]	26/01/07	3,040	3,055	2,967	3,010	-35	-1.15	63,600	-
[276A]	26/01/06	3,050	3,135	2,992	3,045	+10	+0.33	96,800	-
[276A]	26/01/05	3,000	3,080	2,933	3,035	+77	+2.60	73,300	-
[276A]	25/12/30	3,065	3,140	2,956	2,958	-142	-4.58	156,800	-
[276A]	25/12/29	3,350	3,350	3,075	3,100	-205	-6.20	241,200	-
[276A]	25/12/26	3,165	3,380	3,100	3,305	+210	+6.79	237,300	-
[276A]	25/12/25	3,025	3,200	2,953	3,095	+124	+4.17	218,200	-
[276A]	25/12/24	2,930	3,030	2,894	2,971	+29	+0.99	94,300	-
[276A]	25/12/23	2,845	2,990	2,845	2,942	+97	+3.41	70,000	-
[276A]	25/12/22	2,756	2,900	2,746	2,845	+93	+3.38	66,600	-
[276A]	25/12/19	2,804	2,833	2,745	2,752	-81	-2.86	74,500	-
[276A]	25/12/18	2,891	2,922	2,810	2,833	-82	-2.81	67,800	-
[276A]	25/12/17	2,925	2,998	2,860	2,915	+4	+0.14	97,900	-
[276A]	25/12/16	3,000	3,125	2,901	2,911	-69	-2.32	153,600	-
[276A]	25/12/15	2,693	3,145	2,641	2,980	+293	+10.90	311,400	-
[276A]	25/12/12	2,663	2,726	2,631	2,687	+13	+0.49	62,200	-
[276A]	25/12/11	2,738	2,765	2,666	2,674	-33	-1.22	76,500	-
[276A]	25/12/10	2,722	2,748	2,693	2,707	+4	+0.15	69,200	-
[276A]	25/12/09	2,803	2,815	2,703	2,703	-76	-2.73	81,300	-
[276A]	25/12/08	2,900	2,901	2,769	2,779	-136	-4.67	108,700	-
[276A]	25/12/05	3,075	3,080	2,901	2,915	-90	-3.00	90,000	-
[276A]	25/12/04	2,900	3,110	2,840	3,005	+122	+4.23	118,600	-
[276A]	25/12/03	2,835	2,944	2,754	2,883	+51	+1.80	126,800	-
[276A]	25/12/02	3,010	3,035	2,815	2,832	-173	-5.76	163,000	-
[276A]	25/12/01	3,200	3,215	3,005	3,005	-190	-5.95	101,200	-
[276A]	25/11/28	3,300	3,305	3,195	3,195	-95	-2.89	61,500	-
[276A]	25/11/27	3,310	3,450	3,270	3,290	+10	+0.30	68,000	-
[276A]	25/11/26	3,330	3,400	3,275	3,280	-120	-3.53	82,500	-
[276A]	25/11/25	3,550	3,550	3,305	3,400	-95	-2.72	118,100	-
[276A]	25/11/21	3,550	3,580	3,470	3,495	-125	-3.45	86,400	-
[276A]	25/11/20	3,600	3,675	3,530	3,620	+15	+0.42	39,000	-
[276A]	25/11/19	3,530	3,725	3,530	3,605	+85	+2.41	82,700	-
[276A]	25/11/18	3,675	3,715	3,520	3,520	-225	-6.01	492,900	-
[276A]	25/11/17	3,615	3,775	3,615	3,745	-10	-0.27	61,400	-
[276A]	25/11/14	3,800	3,825	3,690	3,755	+25	+0.67	75,400	-
[276A]	25/11/13	4,020	4,035	3,670	3,730	-305	-7.56	121,300	-
[276A]	25/11/12	3,675	4,090	3,645	4,035	+410	+11.31	162,500	-
[276A]	25/11/11	3,520	3,645	3,390	3,625	+135	+3.87	78,500	-
[276A]	25/11/10	3,590	3,645	3,420	3,490	-170	-4.64	130,800	-
[276A]	25/11/07	3,750	3,820	3,610	3,660	-140	-3.68	105,700	-
[276A]	25/11/06	4,070	4,070	3,750	3,800	-295	-7.20	137,200	-
[276A]	25/11/05	3,985	4,165	3,970	4,095	+110	+2.76	149,000	-
[276A]	25/11/04	3,860	4,040	3,825	3,985	-155	-3.74	175,500	-
[276A]	25/10/31	4,730	4,840	4,140	4,140	-1,000	-19.46	453,300	-
[276A]	25/10/30	5,110	5,310	5,070	5,140	+50	+0.98	47,600	-
[276A]	25/10/29	5,230	5,250	5,090	5,090	-190	-3.60	65,200	-
[276A]	25/10/28	5,180	5,320	5,110	5,280	+50	+0.96	54,700	-
[276A]	25/10/27	5,250	5,360	5,180	5,230	-120	-2.24	81,400	-
[276A]	25/10/24	5,580	5,590	5,230	5,350	-380	-6.63	232,400	-
[276A]	25/10/23	6,010	6,050	5,700	5,730	-380	-6.22	118,000	-
[276A]	25/10/22	6,350	6,350	6,030	6,110	-140	-2.24	74,400	-
[276A]	25/10/21	5,900	6,330	5,740	6,250	+320	+5.40	136,100	-
[276A]	25/10/20	5,710	6,050	5,570	5,930	+120	+2.07	188,200	-
[276A]	25/10/17	6,170	6,450	5,810	5,810	-260	-4.28	163,700	-
[276A]	25/10/16	6,500	6,570	5,820	6,070	-370	-5.75	296,900	-
[276A]	25/10/15	7,520	7,800	6,250	6,440	-400	-5.85	649,800	-
[276A]	25/10/14	6,690	6,900	6,580	6,840	+150	+2.24	152,800	-
[276A]	25/10/10	6,410	6,720	6,410	6,690	+250	+3.88	70,100	-
[276A]	25/10/09	6,450	6,580	6,420	6,440	+70	+1.10	45,300	-
[276A]	25/10/08	6,330	6,510	6,320	6,370	+40	+0.63	32,800	-
[276A]	25/10/07	6,150	6,390	6,000	6,330	+130	+2.10	39,000	-
[276A]	25/10/06	6,520	6,520	6,150	6,200	-20	-0.32	51,700	-
[276A]	25/10/03	6,360	6,470	6,180	6,220	-140	-2.20	49,400	-
[276A]	25/10/02	6,610	6,710	6,310	6,360	-50	-0.78	35,000	-
[276A]	25/10/01	6,650	6,670	6,330	6,410	-270	-4.04	64,300	-
[276A]	25/09/30	6,930	6,990	6,600	6,680	-230	-3.33	64,700	-
[276A]	25/09/29	7,010	7,130	6,890	6,910	-100	-1.43	34,700	-
[276A]	25/09/26	6,990	7,150	6,970	7,010	+20	+0.29	28,400	-
[276A]	25/09/25	7,070	7,150	6,920	6,990	-130	-1.83	32,500	-
[276A]	25/09/24	7,180	7,220	6,950	7,120	-10	-0.14	38,600	-
[276A]	25/09/22	7,150	7,280	7,090	7,130	+40	+0.56	38,400	-
[276A]	25/09/19	6,870	7,140	6,720	7,090	+170	+2.46	79,500	-
[276A]	25/09/18	7,120	7,160	6,810	6,920	-200	-2.81	50,700	-
[276A]	25/09/17	7,260	7,310	7,050	7,120	-140	-1.93	34,400	-
[276A]	25/09/16	7,210	7,380	7,060	7,260	+100	+1.40	39,700	-
[276A]	25/09/12	7,090	7,200	6,920	7,160	+150	+2.14	51,200	-
[276A]	25/09/11	7,110	7,110	6,910	7,010	-100	-1.41	37,100	-
[276A]	25/09/10	7,040	7,140	6,930	7,110	+110	+1.57	32,900	-
[276A]	25/09/09	7,130	7,270	6,880	7,000	0	0.00	78,300	-
[276A]	25/09/08	7,150	7,470	7,000	7,000	0	0.00	101,100	-
[276A]	25/09/05	6,870	7,050	6,740	7,000	+390	+5.90	94,400	-