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
[278A]	26/10/30	6,200	6,350	5,970	6,120	-120.0	-1.92	746,400	132,256,874,496
[278A]	26/10/29	6,420	6,500	6,080	6,240	-220	-3.405573	791,800	134,850,142,208
[278A]	26/10/28	7,010	7,190	6,280	6,460	-200	-3.003003	2,464,100	139,604,475,904
[278A]	26/10/27	6,120	6,800	5,750	6,660	+480	+7.76699	2,900,200	143,926,591,488
[278A]	26/10/26	5,730	6,280	5,540	6,180	+600	+10.752688	2,692,700	133,553,504,256
[278A]	26/10/23	5,470	5,690	5,250	5,580	-190	-3.292894	958,000	120,587,149,312
[278A]	26/10/22	6,440	6,530	5,650	5,770	-570	-8.990536	1,031,700	124,693,159,936
[278A]	26/10/21	6,130	6,470	6,100	6,340	+310	+5.140962	775,700	137,011,200,000
[278A]	26/10/20	6,400	6,440	5,910	6,030	-220	-3.52	864,800	130,311,921,664
[278A]	26/10/19	6,080	6,280	6,010	6,250	-10	-0.159744	701,300	135,066,247,168
[278A]	26/10/16	6,700	6,730	6,150	6,260	-340	-5.151515	1,216,300	135,282,352,128
[278A]	26/10/15	6,970	7,330	6,540	6,600	-650	-8.965517	1,534,600	142,629,961,728
[278A]	26/10/14	7,360	7,690	7,120	7,250	-70	-0.956284	2,176,400	156,676,849,664
[278A]	26/10/13	7,820	7,850	7,250	7,320	-650	-8.155583	1,093,800	158,189,584,384
[278A]	26/10/09	7,700	8,020	7,550	7,970	+150	+1.918159	908,200	172,236,488,704
[278A]	26/10/08	7,960	8,290	7,800	7,820	-320	-3.931204	1,168,500	168,994,897,920
[278A]	26/10/07	8,450	8,590	8,020	8,140	-410	-4.795322	1,359,200	175,910,289,408
[278A]	26/10/06	9,200	9,200	8,510	8,550	-500	-5.524862	1,403,000	184,770,625,536
[278A]	26/10/05	8,900	9,100	8,400	9,050	-30	-0.330396	1,978,300	195,575,922,688
[278A]	26/10/02	9,400	9,400	9,010	9,080	-430	-4.521556	706,500	196,224,253,952
[278A]	26/10/01	9,830	9,850	9,500	9,510	-290	-2.959184	879,500	205,516,800,000
[278A]	26/09/30	9,930	10,050	9,800	9,800	+20	+0.204499	934,500	211,783,876,608
[278A]	26/09/29	9,620	10,000	9,420	9,780	+15	+0.15361	1,099,900	211,351,666,688
[278A]	26/09/28	9,900	10,100	9,750	9,765	-135	-1.363636	1,299,400	211,027,509,248
[278A]	26/09/25	10,325	10,515	9,900	9,900	-75	-0.75188	2,768,000	213,944,942,592
[278A]	26/09/24	10,000	10,625	9,780	9,975	+105	+1.06383	3,561,600	215,565,729,792
[278A]	26/09/18	9,655	9,870	9,035	9,870	+365	+3.840084	3,535,200	213,296,627,712
[278A]	26/09/17	9,170	9,685	8,900	9,505	+870	+10.075275	3,513,400	205,408,747,520
[278A]	26/09/16	9,495	9,690	8,635	8,635	-855	-9.009484	2,160,000	186,607,534,080
[278A]	26/09/15	9,400	9,750	8,905	9,490	-665	-6.548498	4,456,800	184,965,791,744
[278A]	26/09/14	10,300	10,680	9,790	10,155	-345	-3.285714	2,996,400	197,927,043,072
[278A]	26/09/11	9,480	10,500	9,460	10,500	+880	+9.147609	3,991,000	204,651,298,816
[278A]	26/09/10	9,450	9,710	9,385	9,620	+220	+2.340426	1,996,400	187,499,577,344
[278A]	26/09/09	9,890	9,950	9,320	9,400	-740	-7.29783	2,705,000	183,211,638,784
[278A]	26/09/08	10,195	10,745	10,080	10,140	+90	+0.895522	9,200,800	197,634,686,976
[278A]	26/09/07	10,300	11,700	9,845	10,050	-185	-1.807523	17,004,600	195,880,534,016
[278A]	26/09/04	9,500	10,350	9,285	10,235	+995	+10.768398	11,525,000	199,486,291,968
[278A]	26/09/03	9,850	9,980	9,175	9,240	-620	-6.288032	6,645,400	180,093,140,992
[278A]	26/09/02	8,690	10,090	8,625	9,860	+975	+10.973551	15,692,000	192,177,324,032
[278A]	26/09/01	8,885	9,775	8,445	8,885	0	0	14,071,800	173,173,981,184
[278A]	26/08/31	10,810	11,145	8,580	8,885	-1,925	-17.807586	25,864,600	173,173,981,184
[278A]	26/08/28	9,300	11,000	9,260	10,810	+1,195	+12.428497	15,317,800	210,693,390,336
[278A]	26/08/27	8,850	9,930	8,580	9,615	+1,090	+12.785924	12,659,400	187,402,125,312
[278A]	26/08/26	7,590	8,525	7,560	8,525	+1,500	+21.352313	7,929,000	166,157,369,344
[278A]	26/08/25	6,655	7,130	6,595	7,025	+415	+6.278366	2,496,600	136,921,464,832
[278A]	26/08/24	7,090	7,220	6,590	6,610	-370	-5.30086	1,923,000	128,832,864,256
[278A]	26/08/21	6,890	7,160	6,855	6,980	-50	-0.711238	2,216,200	136,044,388,352
[278A]	26/08/20	6,740	7,185	6,585	7,030	+440	+6.676783	2,700,800	137,018,916,864
[278A]	26/08/19	6,420	6,895	6,380	6,590	-65	-0.976709	1,835,200	128,443,056,128
[278A]	26/08/18	6,750	6,840	6,515	6,655	-235	-3.41074	2,119,000	129,709,940,736
[278A]	26/08/17	6,225	6,900	6,165	6,890	+840	+13.884298	3,057,400	134,290,235,392
[278A]	26/08/14	6,005	6,050	5,710	6,050	-100	-1.626016	1,469,600	117,918,130,176
[278A]	26/08/13	6,400	6,400	6,050	6,150	-230	-3.605016	1,283,600	119,867,187,200
[278A]	26/08/12	6,150	6,475	6,040	6,380	+315	+5.193735	1,594,600	124,350,029,824
[278A]	26/08/10	6,105	6,360	5,975	6,065	+30	+0.4971	1,543,800	118,210,486,272
[278A]	26/08/07	6,455	6,645	5,810	6,035	-420	-6.506584	1,854,000	117,625,774,080
[278A]	26/08/06	6,335	6,975	6,335	6,455	-30	-0.462606	2,175,400	125,811,826,688
[278A]	26/08/05	6,900	7,150	6,425	6,485	-695	-9.679666	2,982,400	126,396,538,880
[278A]	26/08/04	6,120	7,195	6,115	7,180	+1,180	+19.666667	4,229,200	139,942,510,592
[278A]	26/08/03	5,120	6,000	5,045	6,000	+730	+13.851992	1,563,400	116,943,601,664
[278A]	26/07/31	5,275	5,520	4,910	5,270	+135	+2.629017	2,405,400	102,715,465,728
[278A]	26/07/30	5,005	5,270	4,890	5,135	+65	+1.282051	938,600	100,084,228,096
[278A]	26/07/29	5,040	5,375	4,805	5,070	-120	-2.312139	1,895,000	98,817,343,488
[278A]	26/07/28	6,325	6,585	5,175	5,190	-1,270	-19.659443	2,702,000	101,156,216,832
[278A]	26/07/27	6,125	6,700	5,915	6,460	+115	+1.812451	1,795,600	125,909,278,720
[278A]	26/07/24	6,340	6,870	5,850	6,345	-540	-7.843137	3,186,200	123,667,857,408
[278A]	26/07/23	7,375	7,710	6,885	6,885	-890	-11.446945	3,669,600	134,192,783,360
[278A]	26/07/22	8,075	8,280	7,700	7,775	+90	+1.171113	4,251,200	151,539,417,088
[278A]	26/07/21	7,250	8,050	7,095	7,685	+800	+11.619463	7,158,000	149,785,264,128
[278A]	26/07/17	6,210	6,915	6,085	6,885	+825	+13.613861	8,049,400	-
[278A]	26/07/16	6,500	7,275	5,785	6,060	-490	-7.480916	8,646,200	-
[278A]	26/07/15	5,375	6,750	5,345	6,550	+1,200	+22.429907	7,495,800	-
[278A]	26/07/14	5,500	5,775	5,240	5,350	-350	-6.140351	1,952,200	-
[278A]	26/07/13	5,880	6,105	5,260	5,700	+270	+4.972376	3,618,200	-
[278A]	26/07/10	4,750	5,435	4,620	5,430	+680	+14.315789	3,755,600	-
[278A]	26/07/09	4,600	4,825	4,305	4,750	+375	+8.571429	2,616,800	-
[278A]	26/07/08	4,545	4,575	4,350	4,375	-190	-4.162103	616,400	-
[278A]	26/07/07	4,800	5,015	4,495	4,565	-310	-6.358974	1,748,200	-
[278A]	26/07/06	4,430	4,945	4,410	4,875	+670	+15.933413	2,310,400	-
[278A]	26/07/03	4,080	4,225	3,935	4,205	+150	+3.699137	840,800	-
[278A]	26/07/02	3,955	4,100	3,855	4,055	+150	+3.841229	599,800	-
[278A]	26/07/01	3,885	3,990	3,820	3,905	+55	+1.428571	339,800	-
[278A]	26/06/30	3,875	3,945	3,790	3,850	-65	-1.660281	365,200	-
[278A]	26/06/29	3,900	3,985	3,825	3,915	+90	+2.352941	394,000	-
[278A]	26/06/26	3,945	3,995	3,785	3,825	-175	-4.375	516,600	-
[278A]	26/06/25	4,085	4,100	3,930	4,000	-10	-0.249377	525,400	-
[278A]	26/06/24	4,000	4,150	3,960	4,010	+15	+0.375469	874,400	-
[278A]	26/06/23	4,410	4,410	3,960	3,995	-715	-15.180467	2,276,200	-
[278A]	26/06/22	3,940	4,710	3,915	4,710	+750	+18.939394	2,242,600	-
[278A]	26/06/19	4,225	4,225	3,910	3,960	-245	-5.826397	910,000	-
[278A]	26/06/18	3,990	4,285	3,920	4,205	+195	+4.862843	1,813,600	-
[278A]	26/06/17	4,775	5,060	3,970	4,010	-365	-8.342857	4,198,600	-
[278A]	26/06/16	4,375	4,375	4,175	4,375	+750	+20.689655	1,379,000	-
[278A]	26/06/15	3,900	3,975	3,525	3,625	-425	-10.493827	1,620,600	-
[278A]	26/06/12	4,360	4,410	4,050	4,050	-235	-5.484247	1,119,000	-
[278A]	26/06/11	4,270	4,440	4,040	4,285	-210	-4.671858	1,261,600	-
[278A]	26/06/10	4,450	4,855	4,260	4,495	0	0	2,501,800	-
[278A]	26/06/09	4,250	4,690	4,005	4,495	+365	+8.837772	2,748,600	-
[278A]	26/06/08	4,170	4,575	3,965	4,130	+35	+0.854701	3,563,600	-
[278A]	26/06/05	3,950	4,400	3,945	4,095	+70	+1.73913	861,000	-
[278A]	26/06/04	4,220	4,300	3,910	4,025	-270	-6.28638	837,600	-
[278A]	26/06/03	4,205	4,400	4,115	4,295	+25	+0.58548	783,600	-
[278A]	26/06/02	4,425	4,555	4,175	4,270	-285	-6.256861	846,600	-
[278A]	26/06/01	4,995	5,270	4,450	4,555	-290	-5.985552	1,277,800	-
[278A]	26/05/29	5,290	5,375	4,845	4,845	-160	-3.196803	1,267,200	-
[278A]	26/05/28	4,450	5,300	4,450	5,005	+400	+8.686211	2,102,000	-
[278A]	26/05/27	4,850	4,890	4,330	4,605	-345	-6.969697	1,913,000	-
[278A]	26/05/26	5,470	5,900	4,900	4,950	-485	-8.923643	1,594,600	-
[278A]	26/05/25	5,650	5,650	5,220	5,435	-225	-3.975265	1,287,000	-
[278A]	26/05/22	5,350	5,740	5,275	5,660	+205	+3.75802	1,043,800	-
[278A]	26/05/21	5,755	5,790	5,135	5,455	-95	-1.711712	1,441,200	-
[278A]	26/05/20	6,000	6,280	5,515	5,550	-730	-11.624204	1,501,200	-
[278A]	26/05/19	6,625	7,205	6,175	6,280	-95	-1.490196	3,361,800	-
[278A]	26/05/18	6,350	6,450	5,610	6,375	+280	+4.593929	2,440,400	-
[278A]	26/05/15	5,500	6,465	5,465	6,095	+725	+13.500931	4,247,800	-
[278A]	26/05/14	6,120	6,600	5,250	5,370	-365	-6.364429	3,774,600	-
[278A]	26/05/13	5,000	6,135	4,710	5,735	-465	-7.5	8,269,000	-
[278A]	26/05/12	9,800	9,805	6,200	6,200	-2,000	-24.390244	2,641,800	-
[278A]	26/05/11	7,615	8,200	7,530	8,200	+1,500	+22.38806	2,268,000	-
[278A]	26/05/08	6,010	7,265	6,010	6,700	+275	+4.280156	4,832,400	-
[278A]	26/05/07	6,285	6,830	5,550	6,425	+1,040	+19.312906	5,755,000	-
[278A]	26/05/01	5,000	5,385	4,980	5,385	+750	+16.18123	3,262,600	-
[278A]	26/04/30	4,110	4,635	4,000	4,635	+750	+19.305019	5,016,800	-
[278A]	26/04/28	3,690	3,960	3,515	3,885	+160	+4.295302	1,855,800	-
[278A]	26/04/27	3,995	4,025	3,615	3,725	-195	-4.97449	1,693,200	-
[278A]	26/04/24	4,205	4,240	3,890	3,920	-210	-5.084746	2,800,800	-
[278A]	26/04/23	3,910	4,320	3,585	4,130	+520	+14.404432	4,743,200	-
[278A]	26/04/22	3,500	3,610	3,415	3,610	+500	+16.07717	2,514,800	-
[278A]	26/04/21	3,325	3,395	3,050	3,110	-165	-5.038168	1,325,800	-
[278A]	26/04/20	3,285	3,450	3,195	3,275	+35	+1.080247	1,489,600	-
[278A]	26/04/17	3,250	3,475	3,160	3,240	-110	-3.283582	1,809,400	-
[278A]	26/04/16	3,250	3,500	3,115	3,350	+350	+11.666667	3,751,000	-
[278A]	26/04/15	2,895	3,010	2,755	3,000	+170	+6.007067	1,698,200	-
[278A]	26/04/14	3,000	3,095	2,730	2,830	0	0	3,754,000	-
[278A]	26/04/13	2,665	2,830	2,655	2,830	+350	+14.112903	1,498,600	-
[278A]	26/04/10	2,237.5	2,482.5	2,185	2,480	+257.5	+11.586052	2,213,600	-
[278A]	26/04/09	2,130	2,312.5	2,062.5	2,222.5	+97.5	+4.588235	1,799,000	-
[278A]	26/04/08	2,145	2,175	2,015	2,125	+17.5	+0.830368	1,071,000	-
[278A]	26/04/07	2,320	2,345	2,100	2,107.5	-247.5	-10.509554	1,380,600	-
[278A]	26/04/06	2,215	2,465	2,210	2,355	+110	+4.899777	2,742,200	-
[278A]	26/04/03	2,500	2,535	2,215	2,245	-152.5	-6.360792	2,145,400	-
[278A]	26/04/02	2,515	2,600	2,315	2,397.5	+150	+6.674082	7,072,600	-
[278A]	26/04/01	2,247.5	2,247.5	2,247.5	2,247.5	+350	+18.445323	95,600	-
[278A]	26/03/31	1,915	1,915	1,805	1,897.5	-15	-0.784314	823,800	-
[278A]	26/03/30	2,015	2,112.5	1,860	1,912.5	-137.5	-6.707317	1,632,600	-
[278A]	26/03/27	1,980	2,145	1,857.5	2,050	+50	+2.5	3,045,600	-
[278A]	26/03/26	2,082.5	2,170	1,915	2,000	-47.5	-2.319902	3,428,600	-
[278A]	26/03/25	1,867.5	2,047.5	1,755	2,047.5	+350	+20.618557	4,458,800	-
[278A]	26/03/24	1,697.5	1,697.5	1,697.5	1,697.5	+252	+17.433414	123,600	-
[278A]	26/03/23	1,420	1,469	1,381.5	1,445.5	-24.5	-1.666667	339,600	-
[278A]	26/03/19	1,575	1,667.5	1,455	1,470	-22.5	-1.507538	1,782,800	-
[278A]	26/03/18	1,490	1,525	1,421.5	1,492.5	-70	-4.48	1,090,600	-
[278A]	26/03/17	1,460.5	1,562.5	1,429	1,562.5	+250.5	+19.092988	772,000	-
[278A]	26/03/16	1,319	1,339	1,287.5	1,312	-32	-2.380952	324,800	-
[278A]	26/03/13	1,295	1,406	1,295	1,344	+24	+1.818182	388,600	-
[278A]	26/03/12	1,325	1,338	1,298.5	1,320	-36.5	-2.690748	143,800	-
[278A]	26/03/11	1,305	1,356.5	1,294	1,356.5	+51.5	+3.94636	250,600	-
[278A]	26/03/10	1,250.5	1,312	1,249.5	1,305	+80	+6.530612	236,000	-
[278A]	26/03/09	1,227	1,233.5	1,178.5	1,225	-52	-4.072044	272,000	-
[278A]	26/03/06	1,217	1,290	1,217	1,277	+84.5	+7.085954	235,800	-
[278A]	26/03/05	1,198.5	1,244.5	1,190	1,192.5	+40	+3.470716	171,800	-
[278A]	26/03/04	1,210.5	1,251	1,152.5	1,152.5	-68	-5.571487	267,800	-
[278A]	26/03/03	1,370.5	1,370.5	1,214.5	1,220.5	-150	-10.944911	449,600	-
[278A]	26/03/02	1,268.5	1,387	1,255	1,370.5	+90.5	+7.070313	621,800	-
[278A]	26/02/27	1,203.5	1,280.5	1,203.5	1,280	+76	+6.312292	283,800	-
[278A]	26/02/26	1,167	1,204	1,167	1,204	+54	+4.695652	134,000	-
[278A]	26/02/25	1,151.5	1,173	1,142	1,150	-1.5	-0.130265	179,400	-
[278A]	26/02/24	1,212	1,219.5	1,151.5	1,151.5	-60.5	-4.991749	192,800	-
[278A]	26/02/20	1,246	1,251	1,196	1,212	-9.5	-0.777732	146,600	-
[278A]	26/02/19	1,272.5	1,291	1,211	1,221.5	-56	-4.383562	208,000	-
[278A]	26/02/18	1,263.5	1,315.5	1,240.5	1,277.5	+14	+1.108033	215,600	-
[278A]	26/02/17	1,355	1,355	1,261.5	1,263.5	-90.5	-6.6839	235,600	-
[278A]	26/02/16	1,308.5	1,378.5	1,303	1,354	+35	+2.653525	227,400	-
[278A]	26/02/13	1,349.5	1,379	1,311	1,319	-45.5	-3.334555	193,400	-
[278A]	26/02/12	1,383.5	1,398	1,326.5	1,364.5	-32.5	-2.326414	398,200	-
[278A]	26/02/10	1,404.5	1,462.5	1,375	1,397	-4	-0.28551	437,200	-
[278A]	26/02/09	1,400	1,405	1,353.5	1,401	+27.5	+2.002184	382,000	-
[278A]	26/02/06	1,327.5	1,388.5	1,292.5	1,373.5	+16.5	+1.215917	297,200	-
[278A]	26/02/05	1,313	1,360	1,308	1,357	+23.5	+1.76228	168,400	-
[278A]	26/02/04	1,334	1,342.5	1,290	1,333.5	-19	-1.404806	215,200	-
[278A]	26/02/03	1,342	1,361.5	1,325	1,352.5	+11	+0.819978	188,400	-
[278A]	26/02/02	1,339	1,376	1,325	1,341.5	+4	+0.299065	181,000	-
[278A]	26/01/30	1,318	1,360.5	1,304	1,337.5	-5.5	-0.409531	169,000	-
[278A]	26/01/29	1,340	1,386.5	1,303.5	1,343	+0.5	+0.037244	172,200	-
[278A]	26/01/28	1,390	1,390	1,336.5	1,342.5	-56	-4.00429	177,600	-
[278A]	26/01/27	1,326.5	1,405	1,294	1,398.5	+72	+5.427818	312,600	-
[278A]	26/01/26	1,315	1,371	1,285	1,326.5	-5	-0.375516	244,800	-
[278A]	26/01/23	1,325	1,365	1,296	1,331.5	-18.5	-1.37037	281,400	-
[278A]	26/01/22	1,290	1,383	1,285	1,350	+85	+6.719368	355,800	-
[278A]	26/01/21	1,300	1,300.5	1,257.5	1,265	-53	-4.021244	234,000	-
[278A]	26/01/20	1,365	1,370.5	1,318	1,318	-8.5	-0.640784	282,600	-
[278A]	26/01/19	1,327.5	1,371	1,312	1,326.5	-5	-0.375516	321,800	-
[278A]	26/01/16	1,408.5	1,415	1,314	1,331.5	-80	-5.667729	699,600	-
[278A]	26/01/15	1,363	1,499.5	1,347.5	1,411.5	+23.5	+1.693084	1,278,800	-
[278A]	26/01/14	1,414	1,500	1,356.5	1,388	-42.5	-2.970989	853,200	-
[278A]	26/01/13	1,520	1,530	1,390.5	1,430.5	-69.5	-4.633333	1,360,600	-
[278A]	26/01/09	1,517.5	1,595	1,410	1,500	-70	-4.458599	3,745,000	-
[278A]	26/01/08	1,570	1,570	1,570	1,570	+251.5	+19.074706	162,400	-
[278A]	26/01/07	1,318.5	1,318.5	1,318.5	1,318.5	+250	+23.397286	69,400	-
[278A]	26/01/06	1,070	1,117.5	1,066	1,068.5	+11.5	+1.087985	217,800	-
[278A]	26/01/05	1,041	1,068.5	1,027.5	1,057	+16	+1.536984	229,800	-
[278A]	25/12/30	1,089	1,096	1,041	1,041	-61.5	-5.578231	277,400	-
[278A]	25/12/29	1,074	1,121.5	1,065	1,102.5	+34	+3.182031	279,400	-
[278A]	25/12/26	1,102.5	1,111	1,060.5	1,068.5	-21.5	-1.972477	339,000	-
[278A]	25/12/25	1,118.5	1,119	1,087.5	1,090	-40	-3.539823	275,000	-
[278A]	25/12/24	1,086.5	1,136.5	1,078	1,130	+47	+4.339797	466,000	-
[278A]	25/12/23	1,038.5	1,107	1,038.5	1,083	+67	+6.594488	528,000	-
[278A]	25/12/22	1,067	1,080	1,010	1,016	-51	-4.779756	268,800	-
[278A]	25/12/19	1,035.5	1,105	1,034.5	1,067	+12	+1.137441	308,800	-
[278A]	25/12/18	1,017.5	1,065	1,000	1,055	+43.5	+4.300544	282,200	-
[278A]	25/12/17	1,041.5	1,058.5	1,000	1,011.5	-26	-2.506024	331,800	-
[278A]	25/12/16	1,055.5	1,086	1,025	1,037.5	-110	-9.586057	733,600	-
[278A]	25/12/15	1,144.5	1,160	1,117.5	1,147.5	-22	-1.881146	295,200	-
[278A]	25/12/12	1,080.5	1,169.5	1,080.5	1,169.5	+39	+3.449801	553,000	-
[278A]	25/12/11	1,224	1,235	1,128.5	1,130.5	-112	-9.014085	742,600	-
[278A]	25/12/10	1,266.5	1,300	1,240	1,242.5	-124	-9.074277	1,042,400	-
[278A]	25/12/09	1,382	1,405.5	1,366.5	1,366.5	-24	-1.725998	180,000	-
[278A]	25/12/08	1,400	1,418	1,374	1,390.5	-12.5	-0.890948	295,600	-
[278A]	25/12/05	1,450.5	1,460	1,402.5	1,403	-62	-4.232082	229,600	-
[278A]	25/12/04	1,462	1,470	1,435.5	1,465	+12.5	+0.860585	125,000	-
[278A]	25/12/03	1,444	1,467.5	1,437.5	1,452.5	+7	+0.484262	157,800	-
[278A]	25/12/02	1,495	1,502.5	1,445	1,445.5	-38	-2.56151	207,200	-
[278A]	25/12/01	1,550	1,550	1,477.5	1,483.5	-66.5	-4.290323	181,600	-
[278A]	25/11/28	1,500	1,550	1,495	1,550	+54	+3.609626	192,200	-
[278A]	25/11/27	1,495	1,522.5	1,487.5	1,496	0	0	111,800	-
[278A]	25/11/26	1,475	1,512.5	1,466	1,496	+8.5	+0.571429	144,600	-
[278A]	25/11/25	1,557.5	1,562.5	1,480.5	1,487.5	-50	-3.252033	147,200	-
[278A]	25/11/21	1,490	1,560	1,465	1,537.5	+12.5	+0.819672	161,600	-
[278A]	25/11/20	1,490	1,537.5	1,478.5	1,525	+68.5	+4.703055	177,400	-
[278A]	25/11/19	1,456.5	1,500	1,440	1,456.5	-3.5	-0.239726	190,800	-
[278A]	25/11/18	1,525	1,547.5	1,460	1,460	-85	-5.501618	341,200	-
[278A]	25/11/17	1,552.5	1,565	1,527.5	1,545	-15	-0.961538	115,800	-
[278A]	25/11/14	1,585	1,622.5	1,545	1,560	-27.5	-1.732283	184,400	-
[278A]	25/11/13	1,617.5	1,625	1,580	1,587.5	-30	-1.854714	103,600	-
[278A]	25/11/12	1,550	1,617.5	1,537.5	1,617.5	+65	+4.186795	124,000	-
[278A]	25/11/11	1,605	1,605	1,542.5	1,552.5	-40	-2.511774	146,400	-
[278A]	25/11/10	1,617.5	1,670	1,587.5	1,592.5	0	0	331,600	-
[278A]	25/11/07	1,507.5	1,602.5	1,507.5	1,592.5	+67.5	+4.42623	307,600	-
[278A]	25/11/06	1,587.5	1,600	1,515	1,525	-37.5	-2.4	164,600	-
[278A]	25/11/05	1,597.5	1,597.5	1,517.5	1,562.5	-52.5	-3.250774	234,800	-
[278A]	25/11/04	1,577.5	1,630	1,540	1,615	+72.5	+4.700162	184,800	-
[278A]	25/10/31	1,537.5	1,580	1,535	1,542.5	0	0	144,200	-
[278A]	25/10/30	1,550	1,580	1,532.5	1,542.5	-25	-1.594896	223,800	-
[278A]	25/10/29	1,605	1,635	1,567.5	1,567.5	-25	-1.569859	185,800	-
[278A]	25/10/28	1,692.5	1,695	1,592.5	1,592.5	-112.5	-6.59824	361,400	-
[278A]	25/10/27	1,715	1,772.5	1,690	1,705	+25	+1.488095	312,400	-
[278A]	25/10/24	1,705	1,742.5	1,662.5	1,680	+5	+0.298507	442,400	-
[278A]	25/10/23	1,755	1,760	1,672.5	1,675	-115	-6.424581	381,200	-
[278A]	25/10/22	1,695	1,800	1,655	1,790	+130	+7.831325	719,200	-
[278A]	25/10/21	1,795	1,795	1,630	1,660	-72.5	-4.184704	414,200	-
[278A]	25/10/20	1,585	1,732.5	1,577.5	1,732.5	+192.5	+12.5	467,200	-
[278A]	25/10/17	1,567.5	1,577.5	1,532.5	1,540	-50	-3.144654	182,000	-
[278A]	25/10/16	1,650	1,682.5	1,562.5	1,590	-27.5	-1.700155	375,400	-
[278A]	25/10/15	1,572.5	1,647.5	1,552.5	1,617.5	+67.5	+4.354839	306,800	-
[278A]	25/10/14	1,567.5	1,620	1,520	1,550	-62.5	-3.875969	419,200	-
[278A]	25/10/10	1,750	1,772.5	1,610	1,612.5	-155	-8.769448	663,000	-
[278A]	25/10/09	1,927.5	1,927.5	1,735	1,767.5	-120	-6.357616	856,800	-
[278A]	25/10/08	1,745	2,027.5	1,672.5	1,887.5	+112.5	+6.338028	1,951,600	-
[278A]	25/10/07	1,732.5	1,842.5	1,660	1,775	+167.5	+10.419907	1,451,800	-
[278A]	25/10/06	1,627.5	1,645	1,552.5	1,607.5	+85	+5.582923	516,600	-
[278A]	25/10/03	1,522.5	1,567.5	1,520	1,522.5	+5	+0.329489	220,800	-
[278A]	25/10/02	1,547.5	1,562.5	1,500	1,517.5	-55	-3.497615	495,000	-
[278A]	25/10/01	1,665	1,690	1,567.5	1,572.5	-107.5	-6.39881	422,800	-
[278A]	25/09/30	1,740	1,750	1,670	1,680	-70	-4	306,200	-
[278A]	25/09/29	1,807.5	1,812.5	1,745	1,750	-42.5	-2.37099	276,400	-
[278A]	25/09/26	1,827.5	1,842.5	1,787.5	1,792.5	-55	-2.976996	280,400	-
[278A]	25/09/25	1,877.5	1,890	1,827.5	1,847.5	-30	-1.59787	255,800	-
[278A]	25/09/24	1,945	1,947.5	1,867.5	1,877.5	-47.5	-2.467532	258,200	-
[278A]	25/09/22	1,975	2,000	1,925	1,925	-27.5	-1.408451	206,000	-
[278A]	25/09/19	1,885	1,955	1,827.5	1,952.5	+70	+3.718459	454,200	-
[278A]	25/09/18	1,925	1,945	1,882.5	1,882.5	-70	-3.585147	445,200	-
[278A]	25/09/17	2,017.5	2,047.5	1,950	1,952.5	-170	-8.009423	671,800	-
[278A]	25/09/16	2,060	2,135	2,015	2,122.5	+77.5	+3.789731	427,000	-
[278A]	25/09/12	2,100	2,100	2,030	2,045	-50	-2.386635	303,600	-
[278A]	25/09/11	2,120	2,122.5	2,080	2,095	-37.5	-1.758499	129,200	-
[278A]	25/09/10	2,072.5	2,132.5	2,057.5	2,132.5	+72.5	+3.519417	266,600	-
[278A]	25/09/09	2,202.5	2,205	2,040	2,060	-120	-5.504587	452,800	-
[278A]	25/09/08	2,242.5	2,277.5	2,175	2,180	-52.5	-2.351624	289,200	-
[278A]	25/09/05	2,147.5	2,257.5	2,145	2,232.5	+215	+5.06	351,400	-