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
[186A]	26/10/29	1,120	1,157	1,072	1,157	+32.0	+2.84	10,850,400	164,433,444,864
[186A]	26/10/28	1,136	1,155	1,113	1,125	+48.0	+4.46	3,088,200	159,885,590,528
[186A]	26/10/27	1,050	1,083	1,043	1,077	+54.0	+5.28	2,501,200	153,063,800,832
[186A]	26/10/26	1,020	1,032	991	1,023	-10.0	-0.97	2,547,500	145,389,305,856
[186A]	26/10/23	999	1,033	955	1,033	+8.0	+0.78	4,295,000	146,810,503,168
[186A]	26/10/22	1,075	1,083	1,024	1,025	-45.0	-4.21	3,103,900	145,673,535,488
[186A]	26/10/21	1,050	1,083	1,026	1,070	+58.0	+5.73	3,518,200	152,068,964,352
[186A]	26/10/20	1,080	1,085	1,005	1,012	-49.0	-4.62	2,501,600	143,825,977,344
[186A]	26/10/19	1,051	1,074	1,048	1,061	-20.0	-1.85	1,671,600	150,789,881,856
[186A]	26/10/16	1,088	1,089	1,049	1,081	+35.0	+3.35	2,091,900	153,632,292,864
[186A]	26/10/15	1,093	1,100	1,040	1,046	-85.0	-7.52	3,201,400	148,658,077,696
[186A]	26/10/14	1,140	1,162	1,125	1,131	-15.0	-1.31	2,394,200	160,738,312,192
[186A]	26/10/13	1,172	1,200	1,140	1,146	-31.0	-2.63	2,767,500	162,870,132,736
[186A]	26/10/09	1,126	1,196	1,117	1,177	+58.0	+5.18	5,385,600	167,275,855,872
[186A]	26/10/08	1,208	1,212	1,102	1,119	-92.0	-7.60	6,987,800	159,032,868,864
[186A]	26/10/07	1,243	1,270	1,172	1,211	-8.0	-0.66	5,313,300	172,107,956,224
[186A]	26/10/06	1,280	1,289	1,215	1,219	-14.0	-1.14	4,030,300	173,244,923,904
[186A]	26/10/05	1,228	1,255	1,201	1,233	+41.0	+3.44	3,712,500	175,234,613,248
[186A]	26/10/02	1,183	1,215	1,176	1,192	-7.0	-0.58	2,633,100	169,407,676,416
[186A]	26/10/01	1,281	1,283	1,168	1,199	-63.0	-4.99	6,721,100	170,402,512,896
[186A]	26/09/30	1,240	1,279	1,216	1,262	+67.0	+5.61	6,251,000	179,356,106,752
[186A]	26/09/29	1,200	1,211	1,170	1,195	+2.0	+0.17	3,250,100	169,834,037,248
[186A]	26/09/28	1,240	1,255	1,182	1,193	-41.0	-3.32	3,183,200	169,549,791,232
[186A]	26/09/25	1,210	1,250	1,157	1,234	+44.0	+3.70	3,941,400	175,376,728,064
[186A]	26/09/24	1,158	1,250	1,147	1,190	+37.0	+3.21	5,439,800	169,123,430,400
[186A]	26/09/18	1,096	1,156	1,075	1,153	+84.0	+7.86	4,816,300	163,864,969,216
[186A]	26/09/17	1,070	1,080	1,041	1,069	+24.0	+2.30	3,400,100	151,926,849,536
[186A]	26/09/16	1,007	1,068	1,001	1,045	+38.0	+3.77	3,873,800	148,515,946,496
[186A]	26/09/15	1,015	1,018	988	1,007	-13.0	-1.27	3,848,000	143,115,370,496
[186A]	26/09/14	986	1,034	971	1,020	+10.0	+0.99	5,162,300	144,962,945,024
[186A]	26/09/11	1,001	1,018	995	1,010	-12.0	-1.17	2,717,100	143,198,601,216
[186A]	26/09/10	1,037	1,037	1,007	1,022	-33.0	-3.13	3,301,500	144,899,981,312
[186A]	26/09/09	1,073	1,092	1,055	1,055	+1.0	+0.09	3,489,200	149,578,743,808
[186A]	26/09/08	1,067	1,102	1,053	1,054	-33.0	-3.04	2,089,200	149,436,956,672
[186A]	26/09/07	1,075	1,100	1,066	1,087	+40.0	+3.82	3,186,800	154,115,735,552
[186A]	26/09/04	1,040	1,068	1,025	1,047	+7.0	+0.67	2,703,600	148,444,495,872
[186A]	26/09/03	1,086	1,104	1,028	1,040	-43.0	-3.97	4,636,200	147,452,035,072
[186A]	26/09/02	1,089	1,107	1,063	1,083	-39.0	-3.48	3,628,100	153,548,603,392
[186A]	26/09/01	1,125	1,150	1,098	1,122	-11.0	-0.97	3,479,400	159,078,055,936
[186A]	26/08/31	1,135	1,146	1,111	1,133	-69.0	-5.74	4,073,800	160,637,648,896
[186A]	26/08/28	1,139	1,220	1,123	1,202	+72.0	+6.37	4,373,500	170,420,518,912
[186A]	26/08/27	1,130	1,143	1,114	1,130	0	+0.00	3,374,600	160,212,303,872
[186A]	26/08/26	1,078	1,138	1,069	1,130	-5.0	-0.44	2,926,200	160,212,303,872
[186A]	26/08/25	1,045	1,138	1,028	1,135	+66.0	+6.17	5,099,600	160,921,206,784
[186A]	26/08/24	1,215	1,245	1,066	1,069	-150.0	-12.31	7,725,400	151,563,681,792
[186A]	26/08/21	1,227	1,236	1,178	1,219	-24.0	-1.93	3,971,800	172,830,801,920
[186A]	26/08/20	1,237	1,250	1,196	1,243	+17.0	+1.39	3,769,200	176,233,529,344
[186A]	26/08/19	1,255	1,286	1,203	1,226	-84.0	-6.41	5,954,100	173,823,262,720
[186A]	26/08/18	1,319	1,378	1,294	1,310	-7.0	-0.53	5,817,800	185,732,841,472
[186A]	26/08/17	1,331	1,380	1,296	1,317	-16.0	-1.20	3,828,000	186,725,318,656
[186A]	26/08/14	1,288	1,348	1,271	1,333	+49.0	+3.82	4,154,900	188,993,814,528
[186A]	26/08/13	1,286	1,315	1,272	1,284	-12.0	-0.93	3,571,800	182,046,539,776
[186A]	26/08/12	1,224	1,320	1,224	1,296	+67.0	+5.45	5,743,200	183,747,919,872
[186A]	26/08/10	1,295	1,314	1,221	1,229	+24.0	+1.99	4,178,400	174,248,607,744
[186A]	26/08/07	1,222	1,246	1,174	1,205	+29.0	+2.47	4,035,700	170,845,863,936
[186A]	26/08/06	1,152	1,202	1,149	1,176	-13.0	-1.09	2,878,200	166,734,217,216
[186A]	26/08/05	1,145	1,193	1,131	1,189	+54.0	+4.76	4,426,200	168,577,368,064
[186A]	26/08/04	1,070	1,144	1,066	1,135	+95.0	+9.13	4,766,000	160,921,206,784
[186A]	26/08/03	1,012	1,045	988	1,040	+28.0	+2.77	3,152,900	147,452,035,072
[186A]	26/07/31	985	1,022	953	1,012	+57.0	+5.97	4,113,800	143,482,175,488
[186A]	26/07/30	950	1,020	925	955	+49.0	+5.41	5,423,200	135,400,660,992
[186A]	26/07/29	1,011	1,021	897	906	-98.0	-9.76	6,630,400	125,383,516,160
[186A]	26/07/28	1,015	1,021	982	1,004	-21.0	-2.05	3,930,000	138,945,970,176
[186A]	26/07/27	1,022	1,037	1,002	1,025	-1.0	-0.10	2,763,200	141,852,213,248
[186A]	26/07/24	1,041	1,061	1,008	1,026	-15.0	-1.44	3,628,800	141,990,608,896
[186A]	26/07/23	1,020	1,092	1,020	1,041	+27.0	+2.66	5,270,600	144,066,494,464
[186A]	26/07/22	1,027	1,074	1,005	1,014	+19.0	+1.91	5,253,100	140,329,893,888
[186A]	26/07/21	981	1,005	951	995	+14.0	+1.43	3,586,600	137,700,442,112
[186A]	26/07/17	1,000	1,004	945	981	-41	-4.01	5,846,900	-
[186A]	26/07/16	1,097	1,106	1,015	1,022	-80	-7.26	5,419,300	-
[186A]	26/07/15	1,055	1,120	1,055	1,102	+38	+3.57	3,714,900	-
[186A]	26/07/14	1,078	1,094	1,046	1,064	-32	-2.92	4,171,400	-
[186A]	26/07/13	1,105	1,214	1,093	1,096	+1	+0.09	5,542,900	-
[186A]	26/07/10	1,108	1,128	1,078	1,095	-1	-0.09	3,637,800	-
[186A]	26/07/09	1,076	1,133	1,053	1,096	+23	+2.14	4,074,100	-
[186A]	26/07/08	1,112	1,127	1,067	1,073	-68	-5.96	4,537,000	-
[186A]	26/07/07	1,210	1,210	1,141	1,141	-90	-7.31	4,696,400	-
[186A]	26/07/06	1,236	1,262	1,208	1,231	+13	+1.07	5,374,000	-
[186A]	26/07/03	1,145	1,224	1,128	1,218	+94	+8.36	4,762,300	-
[186A]	26/07/02	1,135	1,166	1,102	1,124	-14	-1.23	4,048,000	-
[186A]	26/07/01	1,176	1,195	1,108	1,138	-38	-3.23	5,302,800	-
[186A]	26/06/30	1,179	1,225	1,151	1,176	+36	+3.16	5,852,300	-
[186A]	26/06/29	1,113	1,161	1,083	1,140	+45	+4.11	5,324,500	-
[186A]	26/06/26	1,150	1,197	1,084	1,095	-67	-5.77	6,237,500	-
[186A]	26/06/25	1,173	1,192	1,104	1,162	+6	+0.52	6,824,700	-
[186A]	26/06/24	1,180	1,223	1,151	1,156	+6	+0.52	5,065,700	-
[186A]	26/06/23	1,290	1,290	1,150	1,150	-170	-12.88	8,499,600	-
[186A]	26/06/22	1,205	1,358	1,201	1,320	+122	+10.18	9,996,100	-
[186A]	26/06/19	1,285	1,285	1,158	1,198	-133	-9.99	12,934,700	-
[186A]	26/06/18	1,356	1,409	1,304	1,331	-17	-1.26	8,716,800	-
[186A]	26/06/17	1,450	1,454	1,304	1,348	-27	-1.96	13,573,100	-
[186A]	26/06/16	1,465	1,478	1,328	1,375	-130	-8.64	20,516,900	-
[186A]	26/06/15	1,676	1,676	1,505	1,505	-400	-21.00	7,225,700	-
[186A]	26/06/12	1,956	1,975	1,836	1,905	+95	+5.25	12,034,200	-
[186A]	26/06/11	1,710	1,819	1,690	1,810	+61	+3.49	8,562,000	-
[186A]	26/06/10	1,806	1,837	1,718	1,749	-97	-5.25	11,702,800	-
[186A]	26/06/09	2,110	2,130	1,819	1,846	-243	-11.63	15,033,400	-
[186A]	26/06/08	1,922	2,150	1,910	2,089	-1	-0.05	14,903,700	-
[186A]	26/06/05	2,085	2,220	2,020	2,090	+135	+6.91	18,113,200	-
[186A]	26/06/04	1,955	1,997	1,788	1,955	-110	-5.33	15,820,200	-
[186A]	26/06/03	2,195	2,245	2,002	2,065	-80	-3.73	16,856,200	-
[186A]	26/06/02	2,101	2,200	2,015	2,145	-204	-8.68	19,546,400	-
[186A]	26/06/01	2,668	2,750	2,252	2,349	-390	-14.24	21,885,900	-
[186A]	26/05/29	2,868	2,958	2,614	2,739	-129	-4.50	26,320,900	-
[186A]	26/05/28	2,644	2,993	2,633	2,868	+174	+6.46	37,132,000	-
[186A]	26/05/27	3,000	3,015	2,616	2,694	-106	-3.79	30,912,200	-
[186A]	26/05/26	2,720	2,825	2,416	2,800	+104	+3.86	29,076,700	-
[186A]	26/05/25	2,639	2,852	2,612	2,696	+344	+14.63	32,097,300	-
[186A]	26/05/22	1,992	2,352	1,988	2,352	+400.0	+20.49	13,576,500	-
[186A]	26/05/21	2,050	2,079	1,832	1,952	+32.0	+1.67	14,630,200	-
[186A]	26/05/20	2,065	2,148	1,863	1,920	-195.0	-9.22	23,922,500	-
[186A]	26/05/19	1,932	2,170	1,914	2,115	+223.0	+11.79	18,431,300	-
[186A]	26/05/18	2,100	2,100	1,865	1,892	-40.0	-2.07	12,315,100	-
[186A]	26/05/15	1,900	2,048	1,873	1,932	+72.0	+3.87	16,135,100	-
[186A]	26/05/14	1,864	1,899	1,770	1,860	+36.0	+1.97	10,892,700	-
[186A]	26/05/13	1,737	1,854	1,696	1,824	-14	-0.76	9,776,600	-
[186A]	26/05/12	1,796	1,866	1,703	1,838	+59	+3.32	14,351,300	-
[186A]	26/05/11	1,730	1,810	1,651	1,779	+209	+13.31	12,917,900	-
[186A]	26/05/08	1,413	1,570	1,388	1,570	+157	+11.11	10,202,200	-
[186A]	26/05/07	1,373	1,437	1,328	1,413	+103	+7.86	6,010,300	-
[186A]	26/05/01	1,263	1,347	1,237	1,310	+24	+1.87	4,738,600	-
[186A]	26/04/30	1,282	1,311	1,251	1,286	-26	-1.98	4,196,300	-
[186A]	26/04/28	1,221	1,320	1,220	1,312	+72	+5.81	5,328,400	-
[186A]	26/04/27	1,317	1,334	1,219	1,240	-83	-6.27	5,469,400	-
[186A]	26/04/24	1,400	1,405	1,285	1,323	-86	-6.10	6,888,600	-
[186A]	26/04/23	1,454	1,459	1,360	1,409	-41	-2.83	6,121,700	-
[186A]	26/04/22	1,458	1,484	1,431	1,450	-2	-0.14	6,547,800	-
[186A]	26/04/21	1,489	1,500	1,449	1,452	-2	-0.14	9,052,500	-
[186A]	26/04/20	1,366	1,493	1,353	1,454	+109	+8.10	12,110,300	-
[186A]	26/04/17	1,410	1,422	1,327	1,345	-39	-2.82	6,477,600	-
[186A]	26/04/16	1,365	1,409	1,354	1,384	+17	+1.24	7,380,400	-
[186A]	26/04/15	1,403	1,435	1,335	1,367	-22	-1.58	10,235,400	-
[186A]	26/04/14	1,363	1,420	1,292	1,389	+57	+4.28	14,518,100	-
[186A]	26/04/13	1,301	1,352	1,276	1,332	-10	-0.75	10,149,600	-
[186A]	26/04/10	1,250	1,373	1,232	1,342	+103	+8.31	23,205,100	-
[186A]	26/04/09	1,180	1,257	1,154	1,239	+54	+4.56	11,091,700	-
[186A]	26/04/08	1,118	1,193	1,111	1,185	+97	+8.92	8,480,300	-
[186A]	26/04/07	1,081	1,117	1,072	1,088	+11	+1.02	6,173,800	-
[186A]	26/04/06	1,041	1,103	1,035	1,077	+47	+4.56	8,913,600	-
[186A]	26/04/03	1,071	1,075	1,007	1,030	+24	+2.39	7,989,900	-
[186A]	26/04/02	1,013	1,073	991	1,006	+83	+8.99	16,016,800	-
[186A]	26/04/01	919	924	884	923	+49	+5.61	4,106,600	-
[186A]	26/03/31	900	916	874	874	-39	-4.27	4,348,500	-
[186A]	26/03/30	929	934	890	913	-76	-7.68	5,264,500	-
[186A]	26/03/27	985	1,000	960	989	-3	-0.30	3,212,300	-
[186A]	26/03/26	1,043	1,045	985	992	-46	-4.43	4,045,100	-
[186A]	26/03/25	1,011	1,046	981	1,038	+35	+3.49	5,957,600	-
[186A]	26/03/24	1,030	1,033	943	1,003	+18	+1.83	5,780,600	-
[186A]	26/03/23	1,038	1,049	981	985	-119	-10.78	6,683,900	-
[186A]	26/03/19	1,192	1,199	1,096	1,104	-128	-10.39	8,161,400	-
[186A]	26/03/18	1,165	1,250	1,141	1,232	+115	+10.30	10,135,700	-
[186A]	26/03/17	1,112	1,216	1,101	1,117	+5	+0.45	10,813,700	-
[186A]	26/03/16	1,083	1,124	1,056	1,112	+42	+3.93	8,469,300	-
[186A]	26/03/13	1,025	1,103	1,005	1,070	+43	+4.19	6,510,100	-
[186A]	26/03/12	1,015	1,032	994	1,027	+1	+0.10	2,585,800	-
[186A]	26/03/11	1,009	1,048	997	1,026	+25	+2.50	2,578,700	-
[186A]	26/03/10	971	1,007	963	1,001	+54	+5.70	2,594,200	-
[186A]	26/03/09	947	961	896	947	-59	-5.86	4,438,100	-
[186A]	26/03/06	980	1,025	979	1,006	-4	-0.40	3,237,400	-
[186A]	26/03/05	987	1,029	975	1,010	+87	+9.43	5,099,400	-
[186A]	26/03/04	996	1,022	909	923	-97	-9.51	7,686,400	-
[186A]	26/03/03	1,080	1,120	1,018	1,020	-49	-4.58	5,741,800	-
[186A]	26/03/02	1,008	1,089	1,002	1,069	+19	+1.81	5,168,700	-
[186A]	26/02/27	1,031	1,062	991	1,050	+58	+5.85	4,846,000	-
[186A]	26/02/26	963	1,006	952	992	+44	+4.64	4,404,700	-
[186A]	26/02/25	950	975	942	948	-7	-0.73	3,484,500	-
[186A]	26/02/24	1,030	1,044	943	955	-64	-6.28	6,169,000	-
[186A]	26/02/20	1,003	1,027	996	1,019	+8	+0.79	3,182,100	-
[186A]	26/02/19	1,021	1,043	1,004	1,011	-24	-2.32	3,558,200	-
[186A]	26/02/18	1,037	1,083	1,015	1,035	+15	+1.47	5,186,500	-
[186A]	26/02/17	1,045	1,050	996	1,020	-36	-3.41	5,009,200	-
[186A]	26/02/16	1,013	1,062	1,009	1,056	+30	+2.92	3,438,400	-
[186A]	26/02/13	1,032	1,066	1,000	1,026	-19	-1.82	5,550,400	-
[186A]	26/02/12	1,100	1,108	1,038	1,045	-76	-6.78	5,056,400	-
[186A]	26/02/10	1,101	1,133	1,086	1,121	+21	+1.91	6,142,600	-
[186A]	26/02/09	1,194	1,194	1,091	1,100	-43	-3.76	10,174,900	-
[186A]	26/02/06	1,034	1,146	993	1,143	+104	+10.01	8,875,900	-
[186A]	26/02/05	1,081	1,140	1,030	1,039	-118	-10.20	10,147,500	-
[186A]	26/02/04	1,109	1,169	1,087	1,157	+45	+4.05	6,905,600	-
[186A]	26/02/03	1,099	1,118	1,028	1,112	+28	+2.58	6,028,400	-
[186A]	26/02/02	1,105	1,140	1,076	1,084	0	0.00	8,401,300	-
[186A]	26/01/30	1,060	1,117	1,051	1,084	-1	-0.09	7,602,600	-
[186A]	26/01/29	1,035	1,098	1,015	1,085	+78	+7.75	11,549,700	-
[186A]	26/01/28	1,006	1,030	971	1,007	+2	+0.20	5,456,200	-
[186A]	26/01/27	965	1,011	950	1,005	+49	+5.13	5,824,000	-
[186A]	26/01/26	933	979	923	956	+14	+1.49	5,387,400	-
[186A]	26/01/23	915	975	911	942	+21	+2.28	6,034,900	-
[186A]	26/01/22	951	966	910	921	-20	-2.13	4,986,700	-
[186A]	26/01/21	916	972	910	941	-35	-3.59	7,863,200	-
[186A]	26/01/20	1,002	1,016	940	976	-52	-5.06	11,581,400	-
[186A]	26/01/19	905	1,070	882	1,028	+99	+10.66	20,724,400	-
[186A]	26/01/16	903	963	894	929	+100	+12.06	14,002,200	-
[186A]	26/01/15	784	835	783	829	+35	+4.41	4,413,000	-
[186A]	26/01/14	810	820	783	794	-45	-5.36	5,693,500	-
[186A]	26/01/13	825	870	810	839	+70	+9.10	12,960,900	-
[186A]	26/01/09	797	812	756	769	+51	+7.10	13,758,700	-
[186A]	26/01/08	704	728	697	718	+15	+2.13	2,108,500	-
[186A]	26/01/07	739	744	695	703	-24	-3.30	3,139,500	-
[186A]	26/01/06	712	732	702	727	+36	+5.21	4,098,900	-
[186A]	26/01/05	674	707	670	691	+33	+5.02	3,627,800	-
[186A]	25/12/30	668	669	653	658	-6	-0.90	1,068,800	-
[186A]	25/12/29	665	685	652	664	+2	+0.30	1,428,300	-
[186A]	25/12/26	659	668	655	662	+3	+0.46	1,302,900	-
[186A]	25/12/25	677	677	652	659	-18	-2.66	1,863,900	-
[186A]	25/12/24	660	692	656	677	+27	+4.15	3,038,000	-
[186A]	25/12/23	638	669	636	650	+4	+0.62	2,384,600	-
[186A]	25/12/22	629	649	626	646	+31	+5.04	2,731,500	-
[186A]	25/12/19	590	623	585	615	+31	+5.31	2,041,600	-
[186A]	25/12/18	582	587	575	584	-8	-1.35	1,872,400	-
[186A]	25/12/17	606	609	580	592	-13	-2.15	3,343,000	-
[186A]	25/12/16	630	632	604	605	-31	-4.87	2,768,200	-
[186A]	25/12/15	616	638	612	636	+2	+0.32	2,827,600	-
[186A]	25/12/12	640	645	631	634	-10	-1.55	2,138,200	-
[186A]	25/12/11	656	658	640	644	-2	-0.31	1,689,300	-
[186A]	25/12/10	646	653	641	646	-1	-0.15	1,187,800	-
[186A]	25/12/09	658	661	643	647	-5	-0.77	1,379,100	-
[186A]	25/12/08	658	661	648	652	-3	-0.46	1,147,800	-
[186A]	25/12/05	653	661	648	655	+6	+0.92	1,312,200	-
[186A]	25/12/04	645	653	637	649	+3	+0.46	1,435,500	-
[186A]	25/12/03	653	660	645	646	-4	-0.62	1,666,700	-
[186A]	25/12/02	669	672	650	650	-18	-2.69	3,250,800	-
[186A]	25/12/01	700	706	668	668	-31	-4.43	2,201,800	-
[186A]	25/11/28	689	703	687	699	+11	+1.60	1,272,000	-
[186A]	25/11/27	694	707	688	688	+12	+1.78	1,699,600	-
[186A]	25/11/26	673	684	667	676	+7	+1.05	1,612,000	-
[186A]	25/11/25	689	689	661	669	-11	-1.62	2,050,900	-
[186A]	25/11/21	671	691	670	680	-14	-2.02	1,597,800	-
[186A]	25/11/20	678	700	672	694	+29	+4.36	2,476,300	-
[186A]	25/11/19	684	687	660	665	-13	-1.92	2,605,100	-
[186A]	25/11/18	698	703	674	678	-28	-3.97	3,281,400	-
[186A]	25/11/17	730	730	702	706	-26	-3.55	2,735,800	-
[186A]	25/11/14	729	737	726	732	-10	-1.35	1,964,900	-
[186A]	25/11/13	751	757	735	742	-15	-1.98	1,497,700	-
[186A]	25/11/12	743	757	733	757	+7	+0.93	1,685,700	-
[186A]	25/11/11	760	760	740	750	0	0.00	1,232,900	-
[186A]	25/11/10	752	764	742	750	+13	+1.76	2,069,400	-
[186A]	25/11/07	745	752	722	737	-9	-1.21	2,094,900	-
[186A]	25/11/06	743	766	741	746	+18	+2.47	2,936,700	-
[186A]	25/11/05	726	740	698	728	-22	-2.93	4,540,400	-
[186A]	25/11/04	756	765	740	750	+9	+1.21	2,419,400	-
[186A]	25/10/31	765	777	736	741	-24	-3.14	2,529,600	-
[186A]	25/10/30	723	767	720	765	+35	+4.79	4,088,700	-
[186A]	25/10/29	809	809	728	730	-70	-8.75	7,869,600	-
[186A]	25/10/28	831	838	795	800	-35	-4.19	5,454,100	-
[186A]	25/10/27	838	854	823	835	+30	+3.73	5,706,200	-
[186A]	25/10/24	811	832	794	805	+20	+2.55	7,088,600	-
[186A]	25/10/23	800	804	782	785	-45	-5.42	5,480,500	-
[186A]	25/10/22	830	845	820	830	-5	-0.60	6,588,200	-
[186A]	25/10/21	911	915	815	835	-81	-8.84	16,108,700	-
[186A]	25/10/20	890	926	861	916	+80	+9.57	13,629,400	-
[186A]	25/10/17	845	861	820	836	-47	-5.32	6,292,500	-
[186A]	25/10/16	900	920	855	883	+13	+1.49	13,803,200	-
[186A]	25/10/15	767	899	756	870	+118	+15.69	18,612,600	-
[186A]	25/10/14	808	813	738	752	-88	-10.48	10,215,200	-
[186A]	25/10/10	901	906	831	840	-71	-7.79	12,150,700	-
[186A]	25/10/09	851	958	846	911	+86	+10.42	22,069,600	-
[186A]	25/10/08	787	828	769	825	+8	+0.98	8,635,700	-
[186A]	25/10/07	770	823	738	817	+53	+6.94	17,321,900	-
[186A]	25/10/06	750	764	743	764	+100	+15.06	12,239,300	-
[186A]	25/10/03	670	673	656	664	-9	-1.34	3,376,300	-
[186A]	25/10/02	679	682	671	673	0	0.00	1,496,300	-
[186A]	25/10/01	674	690	669	673	+5	+0.75	3,104,700	-
[186A]	25/09/30	696	702	667	668	-24	-3.47	3,402,900	-
[186A]	25/09/29	696	700	686	692	+3	+0.44	1,826,600	-
[186A]	25/09/26	687	698	675	689	+7	+1.03	3,523,200	-
[186A]	25/09/25	669	687	666	682	+20	+3.02	4,228,900	-
[186A]	25/09/24	671	672	657	662	-8	-1.19	3,234,600	-
[186A]	25/09/22	697	697	667	670	-25	-3.60	4,371,800	-
[186A]	25/09/19	674	700	665	695	+27	+4.04	6,523,600	-
[186A]	25/09/18	687	697	663	668	-20	-2.91	4,784,700	-
[186A]	25/09/17	704	706	680	688	-20	-2.82	2,942,700	-
[186A]	25/09/16	718	737	701	708	+20	+2.91	8,347,800	-
[186A]	25/09/12	694	701	682	688	+4	+0.58	2,566,600	-
[186A]	25/09/11	699	702	675	684	-15	-2.15	3,594,100	-
[186A]	25/09/10	690	699	681	699	+4	+0.58	2,002,200	-
[186A]	25/09/09	704	714	685	695	0	0.00	3,308,500	-
[186A]	25/09/08	710	719	690	695	+12	+1.76	6,729,000	-
[186A]	25/09/05	669	689	657	683	+16	+2.40	4,011,900	-