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
[409A]	26/10/29	1,007	1,018	1,001	1,001	-6.0	-0.60	981,200	42,193,108,992
[409A]	26/10/28	1,024	1,025	1,004	1,007	-17.0	-1.66	333,800	42,446,016,512
[409A]	26/10/27	1,044	1,044	1,011	1,024	-26.0	-2.48	658,200	43,162,583,040
[409A]	26/10/26	1,057	1,057	1,043	1,050	-5.0	-0.47	189,600	44,258,508,800
[409A]	26/10/23	1,060	1,068	1,053	1,055	+11.0	+1.05	225,300	44,469,264,384
[409A]	26/10/22	1,050	1,058	1,041	1,044	-5.0	-0.48	234,800	44,005,601,280
[409A]	26/10/21	1,050	1,057	1,046	1,049	-5.0	-0.47	125,800	44,216,356,864
[409A]	26/10/20	1,063	1,066	1,048	1,054	-9.0	-0.85	185,700	44,427,112,448
[409A]	26/10/19	1,082	1,085	1,063	1,063	-22.0	-2.03	197,700	44,806,471,680
[409A]	26/10/16	1,064	1,086	1,064	1,085	+16.0	+1.50	137,500	45,733,789,696
[409A]	26/10/15	1,055	1,073	1,055	1,069	+12.0	+1.14	222,300	45,059,375,104
[409A]	26/10/14	1,063	1,065	1,043	1,057	-7.0	-0.66	202,800	44,553,564,160
[409A]	26/10/13	1,080	1,086	1,063	1,064	-15.0	-1.39	242,500	44,848,619,520
[409A]	26/10/09	1,053	1,079	1,053	1,079	+27.0	+2.57	284,100	45,480,886,272
[409A]	26/10/08	1,050	1,054	1,036	1,052	+4.0	+0.38	246,300	44,342,808,576
[409A]	26/10/07	1,045	1,053	1,035	1,048	-1.0	-0.10	248,400	44,174,204,928
[409A]	26/10/06	1,055	1,068	1,044	1,049	-1.0	-0.10	328,300	44,216,356,864
[409A]	26/10/05	1,050	1,059	1,033	1,050	-1.0	-0.10	277,300	44,258,508,800
[409A]	26/10/02	1,075	1,075	1,044	1,051	-28.0	-2.59	600,200	44,300,660,736
[409A]	26/10/01	1,095	1,095	1,075	1,079	-18.0	-1.64	445,200	45,480,886,272
[409A]	26/09/30	1,125	1,125	1,087	1,097	-30.0	-2.66	621,300	46,239,604,736
[409A]	26/09/29	1,146	1,146	1,127	1,127	-42.0	-3.59	234,900	47,504,130,048
[409A]	26/09/28	1,160	1,169	1,152	1,169	+9.0	+0.78	149,700	49,274,470,400
[409A]	26/09/25	1,165	1,171	1,150	1,160	-5.0	-0.43	126,700	48,895,115,264
[409A]	26/09/24	1,154	1,175	1,148	1,165	+16.0	+1.39	215,000	49,105,866,752
[409A]	26/09/18	1,149	1,156	1,147	1,149	-2.0	-0.17	232,800	48,431,452,160
[409A]	26/09/17	1,155	1,157	1,146	1,151	-1.0	-0.09	234,400	48,515,756,032
[409A]	26/09/16	1,165	1,165	1,152	1,152	-16.0	-1.37	284,500	48,557,907,968
[409A]	26/09/15	1,167	1,175	1,165	1,168	+1.0	+0.09	150,600	49,232,322,560
[409A]	26/09/14	1,188	1,188	1,163	1,167	-4.0	-0.34	206,900	49,190,170,624
[409A]	26/09/11	1,180	1,181	1,171	1,171	-9.0	-0.76	126,200	49,358,774,272
[409A]	26/09/10	1,178	1,180	1,171	1,180	+1.0	+0.08	64,800	49,738,133,504
[409A]	26/09/09	1,184	1,189	1,179	1,179	-12.0	-1.01	79,900	49,695,981,568
[409A]	26/09/08	1,186	1,194	1,181	1,191	+5.0	+0.42	123,600	50,201,792,512
[409A]	26/09/07	1,181	1,189	1,179	1,186	0	+0.00	117,400	49,991,036,928
[409A]	26/09/04	1,163	1,189	1,163	1,186	+23.0	+1.98	195,400	49,991,036,928
[409A]	26/09/03	1,170	1,170	1,162	1,163	-7.0	-0.60	185,500	49,021,566,976
[409A]	26/09/02	1,185	1,185	1,170	1,170	-15.0	-1.27	266,100	49,316,622,336
[409A]	26/09/01	1,190	1,194	1,184	1,185	-8.0	-0.67	140,500	49,948,889,088
[409A]	26/08/31	1,188	1,198	1,183	1,193	+9.0	+0.76	150,700	50,286,096,384
[409A]	26/08/28	1,185	1,191	1,182	1,184	0	+0.00	136,500	49,906,737,152
[409A]	26/08/27	1,194	1,200	1,183	1,184	-11.0	-0.92	217,100	49,906,737,152
[409A]	26/08/26	1,200	1,204	1,193	1,195	-6.0	-0.50	144,500	50,370,396,160
[409A]	26/08/25	1,206	1,217	1,199	1,201	-1.0	-0.08	133,700	50,623,303,680
[409A]	26/08/24	1,198	1,206	1,196	1,202	+7.0	+0.59	96,600	50,665,455,616
[409A]	26/08/21	1,199	1,209	1,195	1,195	-4.0	-0.33	180,900	50,370,396,160
[409A]	26/08/20	1,200	1,207	1,197	1,199	+6.0	+0.50	146,500	50,538,999,808
[409A]	26/08/19	1,202	1,203	1,188	1,193	-1.0	-0.08	216,400	50,286,096,384
[409A]	26/08/18	1,197	1,200	1,190	1,194	-3.0	-0.25	184,400	50,328,244,224
[409A]	26/08/17	1,203	1,206	1,196	1,197	-5.0	-0.42	132,300	50,454,700,032
[409A]	26/08/14	1,200	1,208	1,191	1,202	-3.0	-0.25	400,500	50,665,455,616
[409A]	26/08/13	1,187	1,215	1,183	1,205	+18.0	+1.52	422,300	50,791,907,328
[409A]	26/08/12	1,244	1,245	1,184	1,187	-62.0	-4.96	639,400	50,033,188,864
[409A]	26/08/10	1,250	1,255	1,243	1,249	+2.0	+0.16	187,300	52,646,547,456
[409A]	26/08/07	1,253	1,257	1,245	1,247	-6.0	-0.48	159,100	52,562,247,680
[409A]	26/08/06	1,237	1,263	1,232	1,253	+17.0	+1.38	147,000	52,815,151,104
[409A]	26/08/05	1,240	1,243	1,227	1,236	-1.0	-0.08	78,500	52,098,584,576
[409A]	26/08/04	1,245	1,245	1,218	1,237	-12.0	-0.96	119,100	52,140,736,512
[409A]	26/08/03	1,240	1,255	1,225	1,249	+3.0	+0.24	246,400	52,646,547,456
[409A]	26/07/31	1,258	1,264	1,237	1,246	-72.0	-5.46	200,700	52,520,095,744
[409A]	26/07/30	1,245	1,318	1,227	1,318	+67.0	+5.36	335,000	55,554,965,504
[409A]	26/07/29	1,225	1,259	1,218	1,251	+29.0	+2.37	252,300	52,730,851,328
[409A]	26/07/28	1,230	1,230	1,208	1,222	-8.0	-0.65	110,600	51,508,473,856
[409A]	26/07/27	1,215	1,230	1,215	1,230	+19.0	+1.57	91,900	51,845,681,152
[409A]	26/07/24	1,203	1,213	1,200	1,211	+2.0	+0.17	82,200	51,044,810,752
[409A]	26/07/23	1,215	1,219	1,204	1,209	-11.0	-0.90	73,400	50,960,510,976
[409A]	26/07/22	1,209	1,223	1,203	1,220	+10.0	+0.83	112,100	51,424,169,984
[409A]	26/07/21	1,210	1,218	1,210	1,210	+10.0	+0.83	109,000	51,002,662,912
[409A]	26/07/17	1,201	1,210	1,190	1,200	-3	-0.25	168,800	-
[409A]	26/07/16	1,220	1,224	1,203	1,203	-17	-1.39	102,400	-
[409A]	26/07/15	1,239	1,245	1,220	1,220	-19	-1.53	110,200	-
[409A]	26/07/14	1,235	1,253	1,235	1,239	+4	+0.32	210,400	-
[409A]	26/07/13	1,241	1,255	1,232	1,235	-6	-0.48	126,300	-
[409A]	26/07/10	1,230	1,242	1,225	1,241	+9	+0.73	86,100	-
[409A]	26/07/09	1,247	1,248	1,232	1,232	-11	-0.88	66,200	-
[409A]	26/07/08	1,225	1,248	1,220	1,243	+22	+1.80	166,500	-
[409A]	26/07/07	1,231	1,235	1,221	1,221	+2	+0.16	95,400	-
[409A]	26/07/06	1,235	1,238	1,218	1,219	-4	-0.33	97,400	-
[409A]	26/07/03	1,222	1,232	1,214	1,223	+10	+0.82	113,500	-
[409A]	26/07/02	1,228	1,237	1,210	1,213	-3	-0.25	121,000	-
[409A]	26/07/01	1,219	1,223	1,202	1,216	+1	+0.08	106,200	-
[409A]	26/06/30	1,232	1,236	1,209	1,215	-25	-2.02	96,000	-
[409A]	26/06/29	1,220	1,242	1,220	1,240	+30	+2.48	275,000	-
[409A]	26/06/26	1,207	1,217	1,197	1,210	+14	+1.17	168,000	-
[409A]	26/06/25	1,193	1,203	1,191	1,196	+9	+0.76	176,800	-
[409A]	26/06/24	1,179	1,198	1,179	1,187	+8	+0.68	139,200	-
[409A]	26/06/23	1,185	1,190	1,173	1,179	-5	-0.42	157,900	-
[409A]	26/06/22	1,191	1,196	1,180	1,184	-7	-0.59	80,600	-
[409A]	26/06/19	1,185	1,195	1,175	1,191	+1	+0.08	144,400	-
[409A]	26/06/18	1,184	1,193	1,175	1,190	+6	+0.51	98,500	-
[409A]	26/06/17	1,200	1,208	1,184	1,184	+1	+0.08	111,600	-
[409A]	26/06/16	1,190	1,197	1,170	1,183	-12	-1.00	126,800	-
[409A]	26/06/15	1,200	1,210	1,193	1,195	+5	+0.42	180,500	-
[409A]	26/06/12	1,210	1,210	1,180	1,190	-4	-0.34	162,700	-
[409A]	26/06/11	1,210	1,211	1,183	1,194	-19	-1.57	119,300	-
[409A]	26/06/10	1,208	1,219	1,191	1,213	+10	+0.83	210,700	-
[409A]	26/06/09	1,184	1,208	1,175	1,203	+28	+2.38	306,700	-
[409A]	26/06/08	1,156	1,175	1,156	1,175	+35	+3.07	233,100	-
[409A]	26/06/05	1,140	1,160	1,139	1,140	+6	+0.53	225,900	-
[409A]	26/06/04	1,124	1,136	1,120	1,134	+7	+0.62	202,100	-
[409A]	26/06/03	1,120	1,131	1,113	1,127	+12	+1.08	273,300	-
[409A]	26/06/02	1,106	1,123	1,100	1,115	+5	+0.45	261,000	-
[409A]	26/06/01	1,144	1,144	1,108	1,110	-35	-3.06	305,900	-
[409A]	26/05/29	1,150	1,167	1,145	1,145	-5	-0.43	159,600	-
[409A]	26/05/28	1,133	1,150	1,131	1,150	+15	+1.32	265,800	-
[409A]	26/05/27	1,145	1,150	1,117	1,135	-11	-0.96	328,100	-
[409A]	26/05/26	1,186	1,190	1,141	1,146	-27	-2.30	246,800	-
[409A]	26/05/25	1,206	1,222	1,173	1,173	-29	-2.41	240,500	-
[409A]	26/05/22	1,158	1,206	1,158	1,202	+53.0	+4.61	340,800	-
[409A]	26/05/21	1,130	1,149	1,127	1,149	+19.0	+1.68	355,800	-
[409A]	26/05/20	1,168	1,170	1,126	1,130	-39.0	-3.34	334,700	-
[409A]	26/05/19	1,165	1,195	1,161	1,169	+12.0	+1.04	428,300	-
[409A]	26/05/18	1,195	1,199	1,141	1,157	-17.0	-1.45	515,300	-
[409A]	26/05/15	1,223	1,225	1,160	1,174	-66.0	-5.32	959,600	-
[409A]	26/05/14	1,250	1,255	1,230	1,240	-10.0	-0.80	253,700	-
[409A]	26/05/13	1,255	1,268	1,250	1,250	-2.0	-0.16	296,400	-
[409A]	26/05/12	1,252	1,259	1,245	1,252	+12.0	+0.97	209,700	-
[409A]	26/05/11	1,257	1,263	1,240	1,240	-20.0	-1.59	381,600	-
[409A]	26/05/08	1,270	1,276	1,255	1,260	-1.0	-0.08	154,200	-
[409A]	26/05/07	1,262	1,271	1,254	1,261	-1.0	-0.08	302,800	-
[409A]	26/05/01	1,285	1,300	1,261	1,262	-32.0	-2.47	277,500	-
[409A]	26/04/30	1,282	1,300	1,272	1,294	+7.0	+0.54	330,400	-
[409A]	26/04/28	1,283	1,287	1,261	1,287	+15.0	+1.18	1,091,000	-
[409A]	26/04/27	1,266	1,279	1,260	1,272	+10	+0.79	247,900	-
[409A]	26/04/24	1,280	1,288	1,261	1,262	-18	-1.41	281,200	-
[409A]	26/04/23	1,300	1,301	1,280	1,280	-18	-1.39	225,400	-
[409A]	26/04/22	1,305	1,314	1,296	1,298	-10	-0.76	185,000	-
[409A]	26/04/21	1,320	1,327	1,301	1,308	-7	-0.53	243,900	-
[409A]	26/04/20	1,320	1,330	1,314	1,315	+1	+0.08	229,800	-
[409A]	26/04/17	1,306	1,323	1,303	1,314	+7	+0.54	219,600	-
[409A]	26/04/16	1,339	1,345	1,307	1,307	-27	-2.02	250,300	-
[409A]	26/04/15	1,315	1,334	1,315	1,334	+22	+1.68	270,200	-
[409A]	26/04/14	1,320	1,324	1,306	1,312	+1	+0.08	182,100	-
[409A]	26/04/13	1,306	1,319	1,305	1,311	+5	+0.38	263,000	-
[409A]	26/04/10	1,299	1,314	1,296	1,306	+4	+0.31	313,500	-
[409A]	26/04/09	1,305	1,313	1,296	1,302	-5	-0.38	240,400	-
[409A]	26/04/08	1,305	1,316	1,298	1,307	+8	+0.62	297,400	-
[409A]	26/04/07	1,294	1,304	1,289	1,299	+13	+1.01	182,500	-
[409A]	26/04/06	1,296	1,298	1,285	1,286	-7	-0.54	175,500	-
[409A]	26/04/03	1,287	1,300	1,287	1,293	+7	+0.54	159,400	-
[409A]	26/04/02	1,300	1,311	1,284	1,286	-12	-0.92	218,200	-
[409A]	26/04/01	1,285	1,300	1,285	1,298	+18	+1.41	179,700	-
[409A]	26/03/31	1,302	1,310	1,273	1,280	-33	-2.51	357,100	-
[409A]	26/03/30	1,290	1,313	1,285	1,313	-16	-1.20	277,000	-
[409A]	26/03/27	1,330	1,335	1,311	1,329	-1	-0.08	445,200	-
[409A]	26/03/26	1,320	1,332	1,320	1,330	0	0.00	143,400	-
[409A]	26/03/25	1,318	1,330	1,314	1,330	+12	+0.91	292,400	-
[409A]	26/03/24	1,310	1,322	1,300	1,318	+15	+1.15	253,200	-
[409A]	26/03/23	1,317	1,318	1,300	1,303	-19	-1.44	147,400	-
[409A]	26/03/19	1,322	1,328	1,314	1,322	-3	-0.23	174,000	-
[409A]	26/03/18	1,315	1,328	1,313	1,325	+17	+1.30	244,100	-
[409A]	26/03/17	1,299	1,309	1,298	1,308	+15	+1.16	130,400	-
[409A]	26/03/16	1,302	1,309	1,290	1,293	-17	-1.30	268,600	-
[409A]	26/03/13	1,290	1,310	1,290	1,310	+12	+0.92	221,600	-
[409A]	26/03/12	1,310	1,313	1,288	1,298	-12	-0.92	322,700	-
[409A]	26/03/11	1,309	1,320	1,303	1,310	-8	-0.61	243,600	-
[409A]	26/03/10	1,310	1,324	1,300	1,318	+22	+1.70	241,300	-
[409A]	26/03/09	1,299	1,304	1,283	1,296	-21	-1.59	365,500	-
[409A]	26/03/06	1,301	1,318	1,296	1,317	+7	+0.53	177,800	-
[409A]	26/03/05	1,300	1,319	1,296	1,310	+36	+2.83	382,400	-
[409A]	26/03/04	1,296	1,306	1,268	1,274	-23	-1.77	659,200	-
[409A]	26/03/03	1,329	1,330	1,296	1,297	-25	-1.89	660,300	-
[409A]	26/03/02	1,335	1,337	1,315	1,322	-22	-1.64	390,100	-
[409A]	26/02/27	1,330	1,344	1,324	1,344	+21	+1.59	354,500	-
[409A]	26/02/26	1,317	1,329	1,314	1,323	+6	+0.46	292,800	-
[409A]	26/02/25	1,325	1,328	1,310	1,317	-6	-0.45	409,400	-
[409A]	26/02/24	1,340	1,343	1,323	1,323	-11	-0.82	274,400	-
[409A]	26/02/20	1,355	1,355	1,331	1,334	-16	-1.19	203,900	-
[409A]	26/02/19	1,345	1,352	1,329	1,350	+13	+0.97	283,000	-
[409A]	26/02/18	1,330	1,343	1,326	1,337	+9	+0.68	212,200	-
[409A]	26/02/17	1,324	1,332	1,321	1,328	+5	+0.38	210,600	-
[409A]	26/02/16	1,333	1,344	1,319	1,323	-1	-0.08	281,000	-
[409A]	26/02/13	1,333	1,346	1,315	1,324	-9	-0.68	407,800	-
[409A]	26/02/12	1,372	1,380	1,326	1,333	-21	-1.55	895,400	-
[409A]	26/02/10	1,350	1,362	1,333	1,354	+5	+0.37	542,800	-
[409A]	26/02/09	1,350	1,356	1,319	1,349	-1	-0.07	574,000	-
[409A]	26/02/06	1,353	1,355	1,341	1,350	-3	-0.22	165,300	-
[409A]	26/02/05	1,348	1,358	1,343	1,353	+8	+0.59	204,200	-
[409A]	26/02/04	1,334	1,345	1,333	1,345	+4	+0.30	218,200	-
[409A]	26/02/03	1,354	1,354	1,334	1,341	0	0.00	198,100	-
[409A]	26/02/02	1,353	1,369	1,338	1,341	-4	-0.30	243,300	-
[409A]	26/01/30	1,325	1,345	1,325	1,345	+22	+1.66	179,600	-
[409A]	26/01/29	1,331	1,331	1,305	1,323	-11	-0.82	279,500	-
[409A]	26/01/28	1,354	1,354	1,326	1,334	-19	-1.40	257,700	-
[409A]	26/01/27	1,375	1,376	1,347	1,353	-18	-1.31	263,600	-
[409A]	26/01/26	1,383	1,389	1,362	1,371	+8	+0.59	209,800	-
[409A]	26/01/23	1,350	1,373	1,350	1,363	+13	+0.96	238,300	-
[409A]	26/01/22	1,355	1,358	1,348	1,350	-5	-0.37	168,100	-
[409A]	26/01/21	1,366	1,368	1,351	1,355	-17	-1.24	272,000	-
[409A]	26/01/20	1,347	1,373	1,343	1,372	+32	+2.39	453,800	-
[409A]	26/01/19	1,347	1,347	1,323	1,340	0	0.00	320,000	-
[409A]	26/01/16	1,347	1,354	1,338	1,340	-3	-0.22	215,600	-
[409A]	26/01/15	1,338	1,351	1,332	1,343	+17	+1.28	389,600	-
[409A]	26/01/14	1,336	1,348	1,321	1,326	-8	-0.60	390,200	-
[409A]	26/01/13	1,371	1,371	1,332	1,334	-22	-1.62	415,200	-
[409A]	26/01/09	1,346	1,366	1,346	1,356	+14	+1.04	343,800	-
[409A]	26/01/08	1,332	1,344	1,323	1,342	+11	+0.83	265,800	-
[409A]	26/01/07	1,346	1,351	1,331	1,331	-15	-1.11	299,200	-
[409A]	26/01/06	1,305	1,349	1,305	1,346	+42	+3.22	461,900	-
[409A]	26/01/05	1,300	1,310	1,284	1,304	+4	+0.31	493,900	-
[409A]	25/12/30	1,307	1,310	1,295	1,300	-8	-0.61	234,700	-
[409A]	25/12/29	1,302	1,308	1,287	1,308	+9	+0.69	475,900	-
[409A]	25/12/26	1,295	1,303	1,291	1,299	+3	+0.23	813,500	-
[409A]	25/12/25	1,300	1,304	1,291	1,296	+1	+0.08	481,200	-
[409A]	25/12/24	1,301	1,307	1,294	1,295	-10	-0.77	525,500	-
[409A]	25/12/23	1,280	1,307	1,275	1,305	+24	+1.87	556,800	-
[409A]	25/12/22	1,302	1,312	1,281	1,281	-21	-1.61	573,000	-
[409A]	25/12/19	1,310	1,312	1,286	1,302	+9	+0.70	533,400	-
[409A]	25/12/18	1,289	1,318	1,288	1,293	+7	+0.54	542,600	-
[409A]	25/12/17	1,299	1,302	1,277	1,286	-7	-0.54	574,000	-
[409A]	25/12/16	1,332	1,336	1,283	1,293	-38	-2.85	1,018,800	-
[409A]	25/12/15	1,326	1,344	1,325	1,331	+8	+0.60	365,300	-
[409A]	25/12/12	1,306	1,335	1,306	1,323	+24	+1.85	488,100	-
[409A]	25/12/11	1,306	1,312	1,298	1,299	-7	-0.54	468,800	-
[409A]	25/12/10	1,306	1,317	1,298	1,306	-1	-0.08	477,800	-
[409A]	25/12/09	1,318	1,322	1,297	1,307	-14	-1.06	877,800	-
[409A]	25/12/08	1,323	1,339	1,319	1,321	-7	-0.53	616,300	-
[409A]	25/12/05	1,335	1,342	1,318	1,328	-8	-0.60	680,900	-
[409A]	25/12/04	1,370	1,373	1,335	1,336	-34	-2.48	1,060,100	-
[409A]	25/12/03	1,392	1,396	1,369	1,370	-30	-2.14	737,800	-
[409A]	25/12/02	1,421	1,428	1,392	1,400	-32	-2.23	857,700	-
[409A]	25/12/01	1,458	1,461	1,421	1,432	-24	-1.65	610,100	-
[409A]	25/11/28	1,474	1,483	1,446	1,456	-18	-1.22	459,100	-
[409A]	25/11/27	1,444	1,474	1,443	1,474	+28	+1.94	394,800	-
[409A]	25/11/26	1,431	1,454	1,423	1,446	+2	+0.14	585,400	-
[409A]	25/11/25	1,504	1,505	1,433	1,444	-42	-2.83	1,007,800	-
[409A]	25/11/21	1,499	1,512	1,486	1,486	-13	-0.87	371,200	-
[409A]	25/11/20	1,500	1,507	1,483	1,499	+7	+0.47	448,900	-
[409A]	25/11/19	1,526	1,533	1,482	1,492	-13	-0.86	730,000	-
[409A]	25/11/18	1,526	1,540	1,502	1,505	-45	-2.90	555,400	-
[409A]	25/11/17	1,567	1,574	1,530	1,550	-17	-1.08	460,900	-
[409A]	25/11/14	1,596	1,622	1,550	1,567	-54	-3.33	825,600	-
[409A]	25/11/13	1,611	1,628	1,569	1,621	-15	-0.92	666,900	-
[409A]	25/11/12	1,618	1,636	1,608	1,636	+19	+1.18	369,900	-
[409A]	25/11/11	1,650	1,650	1,604	1,617	-36	-2.18	311,800	-
[409A]	25/11/10	1,595	1,655	1,592	1,653	+72	+4.55	694,000	-
[409A]	25/11/07	1,590	1,595	1,573	1,581	-16	-1.00	262,700	-
[409A]	25/11/06	1,586	1,616	1,583	1,597	+2	+0.13	429,400	-
[409A]	25/11/05	1,572	1,623	1,572	1,595	+7	+0.44	409,800	-
[409A]	25/11/04	1,617	1,618	1,576	1,588	-32	-1.98	358,100	-
[409A]	25/10/31	1,605	1,622	1,583	1,620	+2	+0.12	728,300	-
[409A]	25/10/30	1,570	1,618	1,550	1,618	+46	+2.93	3,371,700	-
[409A]	25/10/29	1,585	1,604	1,572	1,572	-23	-1.44	505,800	-
[409A]	25/10/28	1,577	1,615	1,576	1,595	+11	+0.69	560,000	-
[409A]	25/10/27	1,595	1,615	1,573	1,584	-6	-0.38	640,300	-
[409A]	25/10/24	1,600	1,649	1,586	1,590	-15	-0.93	806,900	-
[409A]	25/10/23	1,556	1,610	1,547	1,605	+43	+2.75	570,300	-
[409A]	25/10/22	1,567	1,615	1,555	1,562	-7	-0.45	674,400	-
[409A]	25/10/21	1,564	1,599	1,552	1,569	+19	+1.23	551,500	-
[409A]	25/10/20	1,587	1,616	1,550	1,550	+10	+0.65	813,500	-
[409A]	25/10/17	1,530	1,575	1,514	1,540	+11	+0.72	634,000	-
[409A]	25/10/16	1,580	1,595	1,523	1,529	-28	-1.80	939,700	-
[409A]	25/10/15	1,558	1,590	1,545	1,557	+3	+0.19	710,300	-
[409A]	25/10/14	1,574	1,603	1,531	1,554	-42	-2.63	1,179,600	-
[409A]	25/10/10	1,666	1,685	1,586	1,596	-99	-5.84	1,589,500	-
[409A]	25/10/09	1,678	1,708	1,620	1,695	-5	-0.29	2,399,800	-
[409A]	25/10/08	1,550	1,700	1,540	1,700	+173	+11.33	4,500,500	-
[409A]	25/10/07	1,471	1,555	1,460	1,527	+53	+3.60	2,399,000	-
[409A]	25/10/06	1,510	1,535	1,465	1,474	-74	-4.78	2,674,700	-
[409A]	25/10/03	1,620	1,622	1,548	1,548	-82	-5.03	2,234,200	-
[409A]	25/10/02	1,683	1,701	1,630	1,630	-60	-3.55	2,149,200	-
[409A]	25/10/01	1,799	1,799	1,690	1,690	-64	-3.65	3,617,400	-
[409A]	25/09/30	1,676	1,767	1,653	1,754	+104	+6.30	7,033,500	-
[409A]	25/09/29	1,710	1,718	1,635	1,650	-100	-5.71	7,161,500	-
[409A]	25/09/26	1,950	1,965	1,701	1,750	-200	-10.26	38,299,100	-
[409A]	25/09/25	1,863	2,262	1,853	1,950	－	－	34,834,100	-