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
[287A]	26/10/29	1,147	1,152	1,125	1,136	-15.0	-1.30	306,600	48,223,178,752
[287A]	26/10/28	1,154	1,163	1,149	1,151	+2.0	+0.17	233,000	48,859,926,528
[287A]	26/10/27	1,149	1,157	1,143	1,149	+10.0	+0.88	231,400	48,775,028,736
[287A]	26/10/26	1,138	1,145	1,126	1,139	0	+0.00	176,000	48,350,527,488
[287A]	26/10/23	1,120	1,144	1,112	1,139	+3.0	+0.26	618,800	48,350,527,488
[287A]	26/10/22	1,145	1,150	1,129	1,136	-4.0	-0.35	276,000	48,223,178,752
[287A]	26/10/21	1,140	1,146	1,134	1,140	+9.0	+0.80	199,200	48,392,978,432
[287A]	26/10/20	1,164	1,165	1,130	1,131	-38.0	-3.25	442,900	48,010,928,128
[287A]	26/10/19	1,150	1,170	1,141	1,169	+2.0	+0.17	242,700	49,624,027,136
[287A]	26/10/16	1,150	1,171	1,150	1,167	+14.0	+1.21	254,300	49,539,125,248
[287A]	26/10/15	1,151	1,153	1,131	1,153	-17.0	-1.45	696,200	48,944,828,416
[287A]	26/10/14	1,165	1,172	1,156	1,170	+5.0	+0.43	203,100	49,666,478,080
[287A]	26/10/13	1,145	1,165	1,134	1,165	+23.0	+2.01	261,000	49,454,227,456
[287A]	26/10/09	1,125	1,160	1,124	1,142	+11.0	+0.97	366,000	48,477,876,224
[287A]	26/10/08	1,150	1,150	1,131	1,131	-26.0	-2.25	325,000	48,010,928,128
[287A]	26/10/07	1,172	1,177	1,157	1,157	-23.0	-1.95	285,100	49,114,628,096
[287A]	26/10/06	1,145	1,180	1,141	1,180	+33.0	+2.88	557,500	50,090,975,232
[287A]	26/10/05	1,141	1,158	1,137	1,147	+11.0	+0.97	338,500	48,690,126,848
[287A]	26/10/02	1,169	1,169	1,134	1,136	-34.0	-2.91	331,000	48,223,178,752
[287A]	26/10/01	1,140	1,174	1,140	1,170	+20.0	+1.74	377,600	49,666,478,080
[287A]	26/09/30	1,141	1,153	1,128	1,150	+9.0	+0.79	356,200	48,817,475,584
[287A]	26/09/29	1,146	1,146	1,123	1,141	-29.0	-2.48	531,500	48,435,425,280
[287A]	26/09/28	1,173	1,180	1,167	1,170	-2.0	-0.17	714,600	49,666,478,080
[287A]	26/09/25	1,165	1,178	1,161	1,172	+11.0	+0.95	491,700	49,751,375,872
[287A]	26/09/24	1,158	1,167	1,141	1,161	+19.0	+1.66	339,400	49,284,427,776
[287A]	26/09/18	1,146	1,150	1,134	1,142	-2.0	-0.17	256,000	48,477,876,224
[287A]	26/09/17	1,140	1,146	1,136	1,144	+14.0	+1.24	286,000	48,562,778,112
[287A]	26/09/16	1,125	1,135	1,123	1,130	+7.0	+0.62	330,000	47,968,477,184
[287A]	26/09/15	1,124	1,129	1,115	1,123	+7.0	+0.63	384,100	47,671,328,768
[287A]	26/09/14	1,111	1,120	1,107	1,116	-10.0	-0.89	365,600	47,374,176,256
[287A]	26/09/11	1,120	1,126	1,111	1,126	-2.0	-0.18	462,800	47,798,677,504
[287A]	26/09/10	1,131	1,132	1,116	1,128	-8.0	-0.70	402,200	47,883,579,392
[287A]	26/09/09	1,134	1,145	1,128	1,136	-2.0	-0.18	363,600	48,223,178,752
[287A]	26/09/08	1,165	1,168	1,138	1,138	-27.0	-2.32	583,400	48,308,076,544
[287A]	26/09/07	1,172	1,179	1,163	1,165	+8.0	+0.69	263,400	49,454,227,456
[287A]	26/09/04	1,171	1,171	1,150	1,157	-11.0	-0.94	523,300	49,114,628,096
[287A]	26/09/03	1,188	1,193	1,168	1,168	-21.0	-1.77	662,700	49,581,576,192
[287A]	26/09/02	1,194	1,208	1,185	1,189	-18.0	-1.49	613,700	50,473,025,536
[287A]	26/09/01	1,199	1,213	1,194	1,207	+5.0	+0.42	300,600	51,237,126,144
[287A]	26/08/31	1,198	1,202	1,184	1,202	+4.0	+0.33	361,000	51,024,875,520
[287A]	26/08/28	1,204	1,213	1,196	1,198	-4.0	-0.33	265,200	50,855,075,840
[287A]	26/08/27	1,204	1,211	1,196	1,202	+1.0	+0.08	283,500	51,024,875,520
[287A]	26/08/26	1,197	1,203	1,191	1,201	+9.0	+0.76	264,600	50,982,424,576
[287A]	26/08/25	1,197	1,197	1,180	1,192	+6.0	+0.51	200,200	50,600,374,272
[287A]	26/08/24	1,187	1,196	1,178	1,186	+5.0	+0.42	285,600	50,345,676,800
[287A]	26/08/21	1,172	1,181	1,170	1,181	-3.0	-0.25	423,000	50,133,426,176
[287A]	26/08/20	1,180	1,186	1,169	1,184	+12.0	+1.02	378,900	50,260,774,912
[287A]	26/08/19	1,199	1,199	1,167	1,172	-48.0	-3.93	754,500	49,751,375,872
[287A]	26/08/18	1,217	1,235	1,211	1,220	0	+0.00	395,500	51,788,976,128
[287A]	26/08/17	1,224	1,240	1,210	1,220	+5.0	+0.41	439,400	51,788,976,128
[287A]	26/08/14	1,191	1,225	1,190	1,215	+24.0	+2.02	538,800	51,576,725,504
[287A]	26/08/13	1,191	1,211	1,181	1,191	+1.0	+0.08	653,700	50,557,927,424
[287A]	26/08/12	1,150	1,192	1,145	1,190	+41.0	+3.57	689,700	50,515,476,480
[287A]	26/08/10	1,151	1,205	1,139	1,149	+8.0	+0.70	1,328,700	48,775,028,736
[287A]	26/08/07	1,150	1,156	1,128	1,141	-2.0	-0.17	638,000	48,435,425,280
[287A]	26/08/06	1,147	1,149	1,132	1,143	-6.0	-0.52	358,700	48,520,327,168
[287A]	26/08/05	1,128	1,149	1,120	1,149	+24.0	+2.13	418,600	48,775,028,736
[287A]	26/08/04	1,094	1,128	1,093	1,125	+32.0	+2.93	591,000	47,756,226,560
[287A]	26/08/03	1,095	1,095	1,068	1,093	+2.0	+0.18	459,600	46,397,829,120
[287A]	26/07/31	1,098	1,114	1,084	1,091	+9.0	+0.83	479,000	46,312,927,232
[287A]	26/07/30	1,080	1,090	1,072	1,082	+2.0	+0.19	323,400	45,930,876,928
[287A]	26/07/29	1,084	1,089	1,063	1,080	-3.0	-0.28	591,100	45,845,979,136
[287A]	26/07/28	1,102	1,102	1,081	1,083	-24.0	-2.17	502,000	45,973,327,872
[287A]	26/07/27	1,108	1,113	1,093	1,107	+9.0	+0.82	342,900	46,992,125,952
[287A]	26/07/24	1,097	1,109	1,082	1,098	0	+0.00	526,900	46,610,079,744
[287A]	26/07/23	1,090	1,108	1,089	1,098	+10.0	+0.92	273,600	46,610,079,744
[287A]	26/07/22	1,097	1,102	1,083	1,088	-1.0	-0.09	289,700	46,185,578,496
[287A]	26/07/21	1,079	1,090	1,071	1,089	+18.0	+1.68	300,400	46,228,029,440
[287A]	26/07/17	1,091	1,096	1,055	1,071	-34	-3.08	1,003,900	-
[287A]	26/07/16	1,127	1,127	1,102	1,105	-20	-1.78	350,700	-
[287A]	26/07/15	1,108	1,127	1,105	1,125	+25	+2.27	326,000	-
[287A]	26/07/14	1,100	1,112	1,082	1,100	+2	+0.18	482,200	-
[287A]	26/07/13	1,109	1,129	1,086	1,098	-11	-0.99	493,200	-
[287A]	26/07/10	1,114	1,135	1,105	1,109	-5	-0.45	516,200	-
[287A]	26/07/09	1,094	1,115	1,089	1,114	+9	+0.81	343,400	-
[287A]	26/07/08	1,091	1,123	1,088	1,105	+5	+0.45	458,200	-
[287A]	26/07/07	1,100	1,109	1,088	1,100	-3	-0.27	506,300	-
[287A]	26/07/06	1,100	1,137	1,096	1,103	+2	+0.18	673,700	-
[287A]	26/07/03	1,046	1,107	1,035	1,101	+54	+5.16	1,192,300	-
[287A]	26/07/02	1,045	1,048	1,034	1,047	+2	+0.19	442,200	-
[287A]	26/07/01	1,060	1,064	1,033	1,045	-10	-0.95	509,600	-
[287A]	26/06/30	1,062	1,062	1,042	1,055	-7	-0.66	358,000	-
[287A]	26/06/29	1,071	1,078	1,052	1,062	-7	-0.65	473,700	-
[287A]	26/06/26	1,080	1,084	1,055	1,069	-17	-1.57	515,700	-
[287A]	26/06/25	1,090	1,122	1,082	1,086	+20	+1.88	662,400	-
[287A]	26/06/24	1,061	1,097	1,058	1,066	-4	-0.37	645,800	-
[287A]	26/06/23	1,121	1,121	1,070	1,070	-50	-4.46	686,300	-
[287A]	26/06/22	1,121	1,157	1,113	1,120	+14	+1.27	761,700	-
[287A]	26/06/19	1,167	1,177	1,105	1,106	+14	+1.28	1,352,900	-
[287A]	26/06/18	1,052	1,096	1,047	1,092	+47	+4.50	791,200	-
[287A]	26/06/17	1,010	1,055	1,006	1,045	+40	+3.98	687,100	-
[287A]	26/06/16	1,023	1,025	1,005	1,005	-18	-1.76	365,700	-
[287A]	26/06/15	1,012	1,029	1,012	1,023	+17	+1.69	237,900	-
[287A]	26/06/12	1,017	1,021	1,006	1,006	-6	-0.59	379,200	-
[287A]	26/06/11	1,012	1,012	997	1,012	-3	-0.30	384,100	-
[287A]	26/06/10	1,017	1,020	1,000	1,015	-7	-0.68	478,200	-
[287A]	26/06/09	1,045	1,050	1,019	1,022	-17	-1.64	430,300	-
[287A]	26/06/08	1,011	1,039	1,011	1,039	-18	-1.70	829,400	-
[287A]	26/06/05	1,053	1,061	1,044	1,057	+6	+0.57	381,300	-
[287A]	26/06/04	1,050	1,062	1,039	1,051	0	0.00	377,000	-
[287A]	26/06/03	1,054	1,069	1,050	1,051	-3	-0.28	498,600	-
[287A]	26/06/02	1,052	1,057	1,026	1,054	+4	+0.38	547,200	-
[287A]	26/06/01	1,070	1,070	1,046	1,050	-17	-1.59	480,400	-
[287A]	26/05/29	1,050	1,075	1,045	1,067	+20	+1.91	664,800	-
[287A]	26/05/28	1,028	1,051	1,015	1,047	+17	+1.65	537,900	-
[287A]	26/05/27	1,060	1,068	1,030	1,030	-28	-2.65	572,900	-
[287A]	26/05/26	1,040	1,059	1,032	1,058	+22	+2.12	605,200	-
[287A]	26/05/25	1,039	1,057	1,030	1,036	+18	+1.77	833,700	-
[287A]	26/05/22	1,001	1,019	994	1,018	+12.0	+1.19	418,000	-
[287A]	26/05/21	994	1,010	994	1,006	+16.0	+1.62	431,500	-
[287A]	26/05/20	999	999	975	990	-7.0	-0.70	611,300	-
[287A]	26/05/19	1,029	1,033	991	997	-31.0	-3.02	879,600	-
[287A]	26/05/18	1,000	1,039	1,000	1,028	+77.0	+8.10	2,264,000	-
[287A]	26/05/15	959	963	946	951	-1.0	-0.11	499,500	-
[287A]	26/05/14	950	961	948	952	+2.0	+0.21	361,800	-
[287A]	26/05/13	955	956	950	950	-5.0	-0.52	265,000	-
[287A]	26/05/12	964	969	950	955	-3.0	-0.31	326,300	-
[287A]	26/05/11	961	967	955	958	0	+0.00	285,800	-
[287A]	26/05/08	940	958	937	958	+18.0	+1.91	429,100	-
[287A]	26/05/07	950	953	940	940	-4.0	-0.42	439,400	-
[287A]	26/05/01	945	945	928	944	+2.0	+0.21	442,800	-
[287A]	26/04/30	950	951	941	942	-8.0	-0.84	305,900	-
[287A]	26/04/28	947	952	946	950	+4.0	+0.42	201,400	-
[287A]	26/04/27	948	954	946	946	-2	-0.21	222,800	-
[287A]	26/04/24	958	959	944	948	-9	-0.94	367,800	-
[287A]	26/04/23	960	962	949	957	-3	-0.31	495,700	-
[287A]	26/04/22	959	961	955	960	-1	-0.10	280,200	-
[287A]	26/04/21	969	970	959	961	-6	-0.62	371,600	-
[287A]	26/04/20	975	975	964	967	-5	-0.51	311,000	-
[287A]	26/04/17	977	979	969	972	-2	-0.21	188,200	-
[287A]	26/04/16	967	978	967	974	+10	+1.04	287,100	-
[287A]	26/04/15	971	977	958	964	-5	-0.52	575,400	-
[287A]	26/04/14	975	979	966	969	+1	+0.10	291,000	-
[287A]	26/04/13	965	974	963	968	-3	-0.31	259,700	-
[287A]	26/04/10	986	990	971	971	-10	-1.02	254,000	-
[287A]	26/04/09	998	998	976	981	-14	-1.41	248,700	-
[287A]	26/04/08	985	995	981	995	+25	+2.58	351,700	-
[287A]	26/04/07	970	977	963	970	+2	+0.21	286,000	-
[287A]	26/04/06	962	970	961	968	+6	+0.62	232,700	-
[287A]	26/04/03	965	973	960	962	+4	+0.42	311,000	-
[287A]	26/04/02	979	988	956	958	-14	-1.44	330,500	-
[287A]	26/04/01	965	974	956	972	+22	+2.32	457,600	-
[287A]	26/03/31	950	967	940	950	-8	-0.84	507,900	-
[287A]	26/03/30	951	970	950	958	-57	-5.62	653,600	-
[287A]	26/03/27	1,003	1,021	999	1,015	+4	+0.40	820,600	-
[287A]	26/03/26	1,023	1,024	1,006	1,011	-9	-0.88	452,500	-
[287A]	26/03/25	1,020	1,025	1,014	1,020	+12	+1.19	398,900	-
[287A]	26/03/24	1,025	1,025	1,001	1,008	+11	+1.10	389,400	-
[287A]	26/03/23	1,000	1,004	987	997	-21	-2.06	840,000	-
[287A]	26/03/19	1,035	1,038	1,018	1,018	-32	-3.05	557,100	-
[287A]	26/03/18	1,040	1,050	1,036	1,050	+20	+1.94	290,000	-
[287A]	26/03/17	1,040	1,043	1,028	1,030	-1	-0.10	258,200	-
[287A]	26/03/16	1,040	1,042	1,025	1,031	-14	-1.34	441,200	-
[287A]	26/03/13	1,037	1,054	1,032	1,045	-9	-0.85	472,600	-
[287A]	26/03/12	1,084	1,086	1,052	1,054	-36	-3.30	432,600	-
[287A]	26/03/11	1,092	1,105	1,088	1,090	+10	+0.93	383,900	-
[287A]	26/03/10	1,080	1,088	1,069	1,080	+22	+2.08	314,600	-
[287A]	26/03/09	1,047	1,059	1,030	1,058	-35	-3.20	868,000	-
[287A]	26/03/06	1,077	1,096	1,070	1,093	+2	+0.18	371,500	-
[287A]	26/03/05	1,081	1,098	1,073	1,091	+50	+4.80	556,000	-
[287A]	26/03/04	1,050	1,075	1,022	1,041	-39	-3.61	1,129,400	-
[287A]	26/03/03	1,116	1,119	1,078	1,080	-36	-3.23	779,800	-
[287A]	26/03/02	1,100	1,128	1,086	1,116	-7	-0.62	821,900	-
[287A]	26/02/27	1,102	1,124	1,098	1,123	+21	+1.91	460,000	-
[287A]	26/02/26	1,100	1,104	1,089	1,102	+6	+0.55	423,600	-
[287A]	26/02/25	1,099	1,108	1,089	1,096	+10	+0.92	692,300	-
[287A]	26/02/24	1,062	1,093	1,052	1,086	+23	+2.16	595,100	-
[287A]	26/02/20	1,081	1,085	1,059	1,063	-18	-1.67	541,400	-
[287A]	26/02/19	1,076	1,081	1,063	1,081	+3	+0.28	550,400	-
[287A]	26/02/18	1,080	1,088	1,069	1,078	0	0.00	707,600	-
[287A]	26/02/17	1,055	1,080	1,044	1,078	+30	+2.86	822,000	-
[287A]	26/02/16	1,029	1,075	1,028	1,048	+19	+1.85	1,265,900	-
[287A]	26/02/13	1,045	1,045	1,023	1,029	-16	-1.53	780,200	-
[287A]	26/02/12	1,034	1,050	1,034	1,045	+13	+1.26	548,100	-
[287A]	26/02/10	1,017	1,036	1,017	1,032	+16	+1.57	556,000	-
[287A]	26/02/09	1,025	1,027	1,011	1,016	+4	+0.40	624,600	-
[287A]	26/02/06	1,002	1,012	995	1,012	+10	+1.00	464,500	-
[287A]	26/02/05	1,010	1,015	1,001	1,002	-6	-0.60	438,800	-
[287A]	26/02/04	991	1,008	987	1,008	+21	+2.13	766,000	-
[287A]	26/02/03	985	992	981	987	+12	+1.23	505,800	-
[287A]	26/02/02	992	1,002	974	975	-13	-1.32	1,014,000	-
[287A]	26/01/30	981	992	978	988	+4	+0.41	609,900	-
[287A]	26/01/29	985	987	977	984	-1	-0.10	470,100	-
[287A]	26/01/28	995	995	979	985	-12	-1.20	657,600	-
[287A]	26/01/27	988	999	980	997	+11	+1.12	508,900	-
[287A]	26/01/26	995	995	978	986	-14	-1.40	473,000	-
[287A]	26/01/23	989	1,002	986	1,000	+15	+1.52	716,400	-
[287A]	26/01/22	957	986	957	985	+33	+3.47	1,106,000	-
[287A]	26/01/21	954	955	938	952	-2	-0.21	1,003,900	-
[287A]	26/01/20	966	967	954	954	-10	-1.04	542,400	-
[287A]	26/01/19	970	970	955	964	-4	-0.41	571,100	-
[287A]	26/01/16	959	968	950	968	+9	+0.94	575,100	-
[287A]	26/01/15	948	959	946	959	+11	+1.16	495,400	-
[287A]	26/01/14	952	955	948	948	-7	-0.73	833,600	-
[287A]	26/01/13	969	970	952	955	-7	-0.73	951,100	-
[287A]	26/01/09	949	967	948	962	+16	+1.69	714,300	-
[287A]	26/01/08	939	946	935	946	+7	+0.75	620,600	-
[287A]	26/01/07	937	940	931	939	-2	-0.21	571,600	-
[287A]	26/01/06	935	943	933	941	+9	+0.97	420,800	-
[287A]	26/01/05	943	948	930	932	-6	-0.64	698,800	-
[287A]	25/12/30	938	943	931	938	+1	+0.11	499,800	-
[287A]	25/12/29	918	937	915	937	+24	+2.63	826,700	-
[287A]	25/12/26	907	913	906	913	+5	+0.55	586,500	-
[287A]	25/12/25	901	908	899	908	+9	+1.00	520,300	-
[287A]	25/12/24	903	907	897	899	-4	-0.44	374,000	-
[287A]	25/12/23	899	903	898	903	+4	+0.44	294,000	-
[287A]	25/12/22	893	899	891	899	+9	+1.01	580,000	-
[287A]	25/12/19	888	894	885	890	+8	+0.91	560,200	-
[287A]	25/12/18	883	887	882	882	-1	-0.11	236,800	-
[287A]	25/12/17	884	884	878	883	+1	+0.11	264,500	-
[287A]	25/12/16	886	889	882	882	-3	-0.34	342,900	-
[287A]	25/12/15	877	885	875	885	+8	+0.91	542,500	-
[287A]	25/12/12	882	885	872	877	0	0.00	542,400	-
[287A]	25/12/11	888	892	877	877	-5	-0.57	515,900	-
[287A]	25/12/10	877	882	877	882	+6	+0.68	308,900	-
[287A]	25/12/09	885	886	875	876	-9	-1.02	321,700	-
[287A]	25/12/08	879	885	877	885	+10	+1.14	374,900	-
[287A]	25/12/05	875	879	873	875	0	0.00	337,300	-
[287A]	25/12/04	867	875	867	875	+7	+0.81	512,800	-
[287A]	25/12/03	868	869	865	868	-1	-0.12	342,300	-
[287A]	25/12/02	870	872	867	869	0	0.00	272,500	-
[287A]	25/12/01	874	877	868	869	-5	-0.57	491,700	-
[287A]	25/11/28	868	874	867	874	+5	+0.58	343,600	-
[287A]	25/11/27	870	870	867	869	-1	-0.11	200,600	-
[287A]	25/11/26	873	875	867	870	-3	-0.34	420,700	-
[287A]	25/11/25	877	878	872	873	0	0.00	256,100	-
[287A]	25/11/21	870	878	870	873	0	0.00	488,400	-
[287A]	25/11/20	867	875	865	873	+13	+1.51	708,100	-
[287A]	25/11/19	868	871	860	860	-10	-1.15	789,800	-
[287A]	25/11/18	879	879	865	870	-9	-1.02	654,300	-
[287A]	25/11/17	877	881	868	879	-1	-0.11	580,300	-
[287A]	25/11/14	860	882	858	880	+21	+2.44	1,419,400	-
[287A]	25/11/13	863	864	858	859	-4	-0.46	638,600	-
[287A]	25/11/12	864	868	861	863	-4	-0.46	451,600	-
[287A]	25/11/11	866	868	860	867	+2	+0.23	477,700	-
[287A]	25/11/10	863	868	863	865	+4	+0.46	372,600	-
[287A]	25/11/07	863	863	857	861	-2	-0.23	368,400	-
[287A]	25/11/06	864	867	862	863	0	0.00	202,100	-
[287A]	25/11/05	870	870	855	863	-10	-1.15	560,100	-
[287A]	25/11/04	872	875	870	873	+3	+0.34	413,600	-
[287A]	25/10/31	863	870	861	870	+9	+1.05	527,100	-
[287A]	25/10/30	856	863	856	861	+5	+0.58	234,000	-
[287A]	25/10/29	861	864	856	856	-4	-0.47	300,500	-
[287A]	25/10/28	875	875	860	860	-15	-1.71	415,900	-
[287A]	25/10/27	867	875	865	875	+14	+1.63	765,200	-
[287A]	25/10/24	862	865	859	861	+2	+0.23	509,700	-
[287A]	25/10/23	860	861	854	859	-2	-0.23	182,200	-
[287A]	25/10/22	850	861	848	861	+11	+1.29	832,200	-
[287A]	25/10/21	859	862	848	850	-9	-1.05	591,200	-
[287A]	25/10/20	858	862	856	859	+5	+0.59	369,900	-
[287A]	25/10/17	856	857	852	854	0	0.00	329,500	-
[287A]	25/10/16	850	855	847	854	+10	+1.18	398,100	-
[287A]	25/10/15	840	847	840	844	+10	+1.20	461,400	-
[287A]	25/10/14	834	843	831	834	-4	-0.48	899,600	-
[287A]	25/10/10	848	848	838	838	-11	-1.30	669,600	-
[287A]	25/10/09	857	859	849	849	-11	-1.28	584,800	-
[287A]	25/10/08	863	866	860	860	-3	-0.35	384,500	-
[287A]	25/10/07	859	865	856	863	+5	+0.58	565,000	-
[287A]	25/10/06	852	860	845	858	+14	+1.66	969,500	-
[287A]	25/10/03	833	845	833	844	+11	+1.32	648,100	-
[287A]	25/10/02	837	845	833	833	-2	-0.24	934,200	-
[287A]	25/10/01	858	858	834	835	-25	-2.91	1,789,100	-
[287A]	25/09/30	865	866	860	860	-5	-0.58	876,900	-
[287A]	25/09/29	867	870	862	865	-29	-3.24	1,420,800	-
[287A]	25/09/26	896	898	894	894	-2	-0.22	1,273,700	-
[287A]	25/09/25	894	896	892	896	+1	+0.11	821,200	-
[287A]	25/09/24	899	900	893	895	-1	-0.11	724,900	-
[287A]	25/09/22	890	898	889	896	+10	+1.13	727,700	-
[287A]	25/09/19	892	893	884	886	-3	-0.34	1,008,500	-
[287A]	25/09/18	888	890	885	889	+3	+0.34	517,100	-
[287A]	25/09/17	890	890	884	886	-3	-0.34	467,900	-
[287A]	25/09/16	890	891	884	889	+1	+0.11	817,900	-
[287A]	25/09/12	895	896	888	888	-6	-0.67	861,300	-
[287A]	25/09/11	897	899	890	894	-1	-0.11	720,900	-
[287A]	25/09/10	896	897	892	895	+1	+0.11	414,600	-
[287A]	25/09/09	905	906	890	894	-9	-1.00	1,686,200	-
[287A]	25/09/08	910	911	901	903	-2	-0.22	823,200	-
[287A]	25/09/05	906	908	902	905	+1	+0.11	539,700	-