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
[424A]	26/10/29	307	308	305	305	+0.3	+0.10	43,100	-
[424A]	26/10/28	307	308	305	305	+1.3	+0.43	45,200	-
[424A]	26/10/27	303	305	303	304	+1.9	+0.63	344,220	-
[424A]	26/10/26	303	304	301	303	-0.7	-0.23	127,820	-
[424A]	26/10/23	304	305	302	304	-5.5	-1.77	283,510	-
[424A]	26/10/22	312	312	308	310	-1.9	-0.61	120,240	-
[424A]	26/10/21	312	313	311	312	+0.1	+0.03	127,170	-
[424A]	26/10/20	313	314	312	312	-3.1	-0.98	116,560	-
[424A]	26/10/19	317	318	315	316	+0.3	+0.09	41,670	-
[424A]	26/10/16	315	317	314	316	+2.8	+0.89	41,390	-
[424A]	26/10/15	311	315	311	314	-1.0	-0.32	60,120	-
[424A]	26/10/14	315	316	314	315	-1.8	-0.57	92,290	-
[424A]	26/10/13	316	318	315	317	-0.2	-0.06	117,660	-
[424A]	26/10/09	314	319	314	318	+6.2	+1.99	426,390	-
[424A]	26/10/08	311	314	311	312	-0.9	-0.29	131,470	-
[424A]	26/10/07	316	316	313	313	+0.3	+0.10	247,960	-
[424A]	26/10/06	313	315	312	313	-1.4	-0.44	135,630	-
[424A]	26/10/05	314	316	313	315	-2.9	-0.91	271,730	-
[424A]	26/10/02	317	318	313	318	+0.3	+0.09	133,670	-
[424A]	26/10/01	315	318	314	318	+1.2	+0.38	186,930	-
[424A]	26/09/30	318	318	316	317	+3.7	+1.18	62,680	-
[424A]	26/09/29	316	316	312	314	-2.6	-0.82	146,370	-
[424A]	26/09/28	324	324	317	317	-6.6	-2.04	428,060	-
[424A]	26/09/25	327	330	323	324	-3.6	-1.10	286,190	-
[424A]	26/09/24	330	330	324	328	-4.9	-1.47	880,090	-
[424A]	26/09/18	330	333	330	333	+5.9	+1.80	64,440	-
[424A]	26/09/17	325	328	324	328	+0.1	+0.03	89,670	-
[424A]	26/09/16	327	331	325	328	+0.8	+0.24	238,390	-
[424A]	26/09/15	328	332	325	328	-1.0	-0.30	122,540	-
[424A]	26/09/14	329	331	329	329	-0.3	-0.09	116,210	-
[424A]	26/09/11	328	331	327	330	-4.3	-1.28	430,600	-
[424A]	26/09/10	336	337	333	335	+0.7	+0.21	82,210	-
[424A]	26/09/09	330	336	330	335	-4.9	-1.44	266,050	-
[424A]	26/09/08	336	341	335	340	+6.7	+2.01	842,180	-
[424A]	26/09/07	336	337	333	334	-5.4	-1.59	245,060	-
[424A]	26/09/04	340	341	339	340	+4.3	+1.28	268,490	-
[424A]	26/09/03	336	338	332	336	+8.7	+2.65	202,630	-
[424A]	26/09/02	331	331	325	328	-10.3	-3.04	218,020	-
[424A]	26/09/01	339	339	337	339	0	+0.00	26,940	-
[424A]	26/08/31	341	341	336	339	-9.3	-2.66	234,560	-
[424A]	26/08/28	350	350	348	349	-1.6	-0.46	110,660	-
[424A]	26/08/27	352	353	350	351	-0.6	-0.17	52,160	-
[424A]	26/08/26	356	356	352	352	-0.5	-0.14	31,630	-
[424A]	26/08/25	356	357	352	353	-0.1	-0.03	150,810	-
[424A]	26/08/24	352	355	350	354	+6.1	+1.75	266,620	-
[424A]	26/08/21	346	348	343	348	+5.0	+1.46	276,920	-
[424A]	26/08/20	344	344	341	343	+12.0	+3.63	227,590	-
[424A]	26/08/19	330	332	329	331	-3.5	-1.04	47,330	-
[424A]	26/08/18	337	338	334	335	+0.9	+0.27	75,770	-
[424A]	26/08/17	335	336	333	335	+6.9	+2.10	89,750	-
[424A]	26/08/14	332	333	328	329	-3.2	-0.96	101,510	-
[424A]	26/08/13	338	339	333	333	-1.5	-0.45	61,560	-
[424A]	26/08/12	333	339	333	335	+3.3	+0.99	480,800	-
[424A]	26/08/10	327	332	327	332	+5.2	+1.59	407,760	-
[424A]	26/08/07	325	327	322	327	+2.5	+0.77	84,940	-
[424A]	26/08/06	326	329	325	325	+7.4	+2.33	222,300	-
[424A]	26/08/05	311	319	311	318	+8.6	+2.77	74,540	-
[424A]	26/08/04	310	311	309	310	-0.2	-0.06	25,470	-
[424A]	26/08/03	311	312	309	311	-0.8	-0.26	274,310	-
[424A]	26/07/31	313	313	311	312	+4.1	+1.33	56,870	-
[424A]	26/07/30	309	313	308	308	-0.4	-0.13	20,030	-
[424A]	26/07/29	308	309	306	309	+0.4	+0.13	38,610	-
[424A]	26/07/28	313	313	309	309	-3.4	-1.09	17,070	-
[424A]	26/07/27	313	316	312	313	+2.1	+0.68	17,720	-
[424A]	26/07/24	309	311	308	311	-3.9	-1.24	350,400	-
[424A]	26/07/23	317	317	315	315	-0.2	-0.06	23,680	-
[424A]	26/07/22	312	316	312	316	+5.6	+1.80	149,930	-
[424A]	26/07/21	306	312	306	311	+4.6	+1.50	92,620	-
[424A]	26/07/17	307.3	307.3	304.5	306.8	-2.1	-0.68	93,690	-
[424A]	26/07/16	310.6	311.2	308.3	308.9	+0.3	+0.10	49,540	-
[424A]	26/07/15	311.2	311.2	308.2	308.6	-0.4	-0.13	36,470	-
[424A]	26/07/14	310.0	310.0	305.3	309.0	-1.7	-0.55	124,760	-
[424A]	26/07/13	316.3	317.0	310.4	310.7	-4.8	-1.52	31,830	-
[424A]	26/07/10	316.9	317.2	314.5	315.5	+1.5	+0.48	88,610	-
[424A]	26/07/09	316.1	316.1	311.0	314.0	-2.1	-0.66	42,420	-
[424A]	26/07/08	322.0	322.0	313.9	316.1	-0.4	-0.13	55,000	-
[424A]	26/07/07	318.8	320.9	315.6	316.5	-2.0	-0.63	109,530	-
[424A]	26/07/06	321.0	322.0	318.2	318.5	-1.1	-0.34	25,550	-
[424A]	26/07/03	316.1	321.5	315.0	319.6	+7.0	+2.24	239,970	-
[424A]	26/07/02	304.7	312.6	304.7	312.6	+7.9	+2.59	93,600	-
[424A]	26/07/01	308.0	308.0	304.3	304.7	-2.7	-0.88	34,620	-
[424A]	26/06/30	308.7	308.7	302.6	307.4	-3.7	-1.19	85,630	-
[424A]	26/06/29	314.0	314.0	310.0	311.1	+2.1	+0.68	68,390	-
[424A]	26/06/26	308.1	309.0	306.4	309.0	+3.5	+1.15	36,490	-
[424A]	26/06/25	310.8	310.8	304.0	305.5	-8.2	-2.61	167,600	-
[424A]	26/06/24	315.0	315.7	311.2	313.7	-2.6	-0.82	53,990	-
[424A]	26/06/23	330.0	330.0	316.0	316.3	-5.8	-1.80	57,970	-
[424A]	26/06/22	318.3	323.9	318.1	322.1	+3.8	+1.19	42,280	-
[424A]	26/06/19	322.2	323.0	316.5	318.3	-11.9	-3.60	326,990	-
[424A]	26/06/18	328.3	332.5	328.3	330.2	-1.9	-0.57	30,590	-
[424A]	26/06/17	332.6	333.9	331.6	332.1	+0.1	+0.03	27,700	-
[424A]	26/06/16	331.8	332.5	330.8	332.0	+1.0	+0.30	27,010	-
[424A]	26/06/15	329.6	332.7	326.3	331.0	+9.2	+2.86	203,880	-
[424A]	26/06/12	324.7	325.7	320.7	321.8	+7.8	+2.48	127,730	-
[424A]	26/06/11	311.9	316.7	310.1	314.0	-10.1	-3.12	144,040	-
[424A]	26/06/10	326.0	326.0	320.6	324.1	-9.9	-2.96	183,100	-
[424A]	26/06/09	331.8	334.5	331.0	334.0	+2.1	+0.63	136,340	-
[424A]	26/06/08	334.4	335.0	328.6	331.9	-10.1	-2.95	197,210	-
[424A]	26/06/05	343.0	343.7	340.9	342.0	-2.4	-0.70	168,270	-
[424A]	26/06/04	342.7	344.5	342.0	344.4	+0.7	+0.20	70,590	-
[424A]	26/06/03	344.6	346.0	343.1	343.7	-5.4	-1.55	103,490	-
[424A]	26/06/02	345.3	349.1	344.0	349.1	+1.6	+0.46	199,850	-
[424A]	26/06/01	349.1	350.0	346.6	347.5	+0.2	+0.06	92,930	-
[424A]	26/05/29	345.7	348.0	345.5	347.3	+7.8	+2.30	376,840	-
[424A]	26/05/28	343.0	345.0	337.0	339.5	-5.6	-1.62	197,720	-
[424A]	26/05/27	348.3	348.4	345.1	345.1	-3.9	-1.12	182,670	-
[424A]	26/05/26	351.4	351.4	348.6	349.0	-1.4	-0.40	440,900	-
[424A]	26/05/25	350.0	352.5	349.3	350.4	+1.6	+0.46	427,370	-
[424A]	26/05/22	349	349	347	348	-0.2	-0.06	49,440	-
[424A]	26/05/21	349	351	348	349	+5.2	+1.51	85,570	-
[424A]	26/05/20	346	347	343	344	-5.1	-1.46	398,450	-
[424A]	26/05/19	352	353	349	350	+1.8	+0.52	77,840	-
[424A]	26/05/18	349	352	345	349	-4.1	-1.16	266,000	-
[424A]	26/05/15	358	358	351	354	-7.6	-2.10	643,570	-
[424A]	26/05/14	361	362	360	362	-1.0	-0.28	86,710	-
[424A]	26/05/13	363	364	362	363	+1.4	+0.39	36,270	-
[424A]	26/05/12	367	367	362	362	+2.3	+0.64	305,170	-
[424A]	26/05/11	362	362	358	360	-4.8	-1.32	182,510	-
[424A]	26/05/08	363	365	361	365	+2.0	+0.55	338,000	-
[424A]	26/05/07	362	364	346	363	+9.9	+2.80	234,670	-
[424A]	26/05/01	357	357	354	354	+2.9	+0.82	600,630	-
[424A]	26/04/30	352	355	352	352	-5.4	-1.51	542,280	-
[424A]	26/04/28	362	363	357	358	-6.1	-1.68	246,380	-
[424A]	26/04/27	362.0	365.4	360.9	364.1	+2.6	+0.72	349,440	-
[424A]	26/04/24	362.5	364.1	360.1	361.5	-3.1	-0.85	332,810	-
[424A]	26/04/23	365.7	367.6	363.1	364.6	-5.2	-1.41	303,280	-
[424A]	26/04/22	366.5	369.8	366.2	369.8	0.0	0.00	147,650	-
[424A]	26/04/21	372.4	373.6	369.3	369.8	-0.1	-0.03	100,170	-
[424A]	26/04/20	367.9	372.0	366.9	369.9	-0.1	-0.03	88,020	-
[424A]	26/04/17	365.2	372.0	365.2	370.0	-2.9	-0.78	567,820	-
[424A]	26/04/16	373.4	374.4	372.2	372.9	+0.9	+0.24	106,080	-
[424A]	26/04/15	373.7	376.0	372.0	372.0	+3.7	+1.00	261,930	-
[424A]	26/04/14	371.7	371.7	367.8	368.3	+1.8	+0.49	190,390	-
[424A]	26/04/13	361.7	366.5	361.0	366.5	-1.7	-0.46	242,170	-
[424A]	26/04/10	368.9	369.9	367.3	368.2	+2.9	+0.79	47,950	-
[424A]	26/04/09	364.9	366.1	363.6	365.3	-8.8	-2.35	82,260	-
[424A]	26/04/08	373.0	376.4	370.8	374.1	+14.0	+3.89	1,017,150	-
[424A]	26/04/07	362.1	362.1	358.5	360.1	-0.5	-0.14	98,700	-
[424A]	26/04/06	357.0	364.6	356.8	360.6	-0.4	-0.11	400,110	-
[424A]	26/04/03	364.3	369.8	356.1	361.0	+4.7	+1.32	40,310	-
[424A]	26/04/02	371.1	371.9	353.7	356.3	-8.4	-2.30	593,920	-
[424A]	26/04/01	364.4	365.7	362.3	364.7	+11.0	+3.11	733,960	-
[424A]	26/03/31	350.0	359.4	347.6	353.7	+2.3	+0.65	389,300	-
[424A]	26/03/30	345.0	351.7	342.8	351.4	+5.1	+1.47	337,100	-
[424A]	26/03/27	341.8	346.9	339.3	346.3	+2.3	+0.67	392,420	-
[424A]	26/03/26	349.2	352.2	342.7	344.0	-8.8	-2.49	127,500	-
[424A]	26/03/25	352.6	359.9	350.1	352.8	+11.6	+3.40	333,810	-
[424A]	26/03/24	344.7	345.0	334.7	341.2	+10.7	+3.24	483,160	-
[424A]	26/03/23	346.4	346.4	330.5	330.5	-44.8	-11.94	1,689,590	-
[424A]	26/03/19	377.7	380.0	374.0	375.3	-14.7	-3.77	499,460	-
[424A]	26/03/18	390.0	390.7	387.8	390.0	-0.3	-0.08	727,460	-
[424A]	26/03/17	390.8	392.8	389.2	390.3	-1.9	-0.48	132,730	-
[424A]	26/03/16	389.8	392.3	388.1	392.2	-5.5	-1.38	349,170	-
[424A]	26/03/13	397.9	399.7	397.4	397.7	-4.5	-1.12	274,890	-
[424A]	26/03/12	400.8	403.6	400.0	402.2	-3.4	-0.84	148,980	-
[424A]	26/03/11	404.7	407.2	404.1	405.6	+1.7	+0.42	127,750	-
[424A]	26/03/10	401.9	404.4	399.8	403.9	+4.4	+1.10	193,800	-
[424A]	26/03/09	395.4	401.3	389.5	399.5	-0.3	-0.08	423,660	-
[424A]	26/03/06	396.9	403.4	395.6	399.8	-1.7	-0.42	227,350	-
[424A]	26/03/05	402.4	406.9	400.0	401.5	+0.4	+0.10	145,200	-
[424A]	26/03/04	398.4	406.1	398.2	401.1	-13.3	-3.21	389,010	-
[424A]	26/03/03	419.5	419.9	412.2	414.4	-5.6	-1.33	324,770	-
[424A]	26/03/02	413.8	420.4	413.8	420.0	+14.2	+3.50	725,850	-
[424A]	26/02/27	404.1	406.0	403.5	405.8	-0.1	-0.02	108,060	-
[424A]	26/02/26	401.8	406.1	401.8	405.9	+0.4	+0.10	186,520	-
[424A]	26/02/25	401.8	407.0	401.0	405.5	+1.5	+0.37	109,390	-
[424A]	26/02/24	405.6	409.5	401.5	404.0	+10.8	+2.75	566,720	-
[424A]	26/02/20	387.8	393.2	387.8	393.2	+2.2	+0.56	185,180	-
[424A]	26/02/19	389.8	391.1	388.0	391.0	+5.2	+1.35	189,510	-
[424A]	26/02/18	379.1	386.4	376.3	385.8	+2.6	+0.68	294,510	-
[424A]	26/02/17	389.9	390.7	380.6	383.2	-5.8	-1.49	537,770	-
[424A]	26/02/16	393.1	393.7	387.1	389.0	+1.9	+0.49	129,180	-
[424A]	26/02/13	384.6	391.0	382.3	387.1	-9.0	-2.27	294,850	-
[424A]	26/02/12	396.5	397.5	395.0	396.1	+1.8	+0.46	405,550	-
[424A]	26/02/10	393.7	396.0	392.4	394.3	+0.6	+0.15	449,270	-
[424A]	26/02/09	394.0	394.9	389.4	393.7	+13.2	+3.47	384,460	-
[424A]	26/02/06	370.2	384.1	362.4	380.5	-5.7	-1.48	516,830	-
[424A]	26/02/05	392.6	393.2	378.4	386.2	-9.3	-2.35	457,920	-
[424A]	26/02/04	387.5	398.5	387.2	395.5	+14.5	+3.81	557,450	-
[424A]	26/02/03	375.0	381.0	371.2	381.0	+28.3	+8.02	616,560	-
[424A]	26/02/02	374.1	386.8	349.5	352.7	-55.3	-13.55	2,026,650	-
[424A]	26/01/30	430.8	430.8	401.4	408.0	-30.8	-7.02	1,432,440	-
[424A]	26/01/29	432.0	446.8	425.3	438.8	+23.2	+5.58	1,251,750	-
[424A]	26/01/28	405.6	420.1	404.5	415.6	+18.0	+4.53	1,221,270	-
[424A]	26/01/27	397.0	402.0	393.0	397.6	-2.3	-0.58	513,720	-
[424A]	26/01/26	410.4	412.8	395.5	399.9	+10.4	+2.67	1,280,540	-
[424A]	26/01/23	393.5	393.5	388.0	389.5	+10.4	+2.74	538,220	-
[424A]	26/01/22	379.9	383.5	375.5	379.1	-4.5	-1.17	191,140	-
[424A]	26/01/21	375.9	384.0	375.1	383.6	+12.5	+3.37	251,610	-
[424A]	26/01/20	369.9	371.3	366.2	371.1	+3.4	+0.92	127,940	-
[424A]	26/01/19	368.0	369.6	365.0	367.7	+5.7	+1.57	199,700	-
[424A]	26/01/16	363.0	363.2	361.4	362.0	-0.6	-0.17	70,250	-
[424A]	26/01/15	363.5	364.0	360.7	362.6	-2.3	-0.63	296,140	-
[424A]	26/01/14	362.0	365.4	361.9	364.9	+3.7	+1.02	243,720	-
[424A]	26/01/13	362.2	362.7	360.3	361.2	+9.5	+2.70	804,980	-
[424A]	26/01/09	351.9	352.4	350.4	351.7	+3.7	+1.06	259,380	-
[424A]	26/01/08	351.7	351.7	347.6	348.0	-3.1	-0.88	134,830	-
[424A]	26/01/07	353.4	354.0	349.8	351.1	-1.5	-0.43	423,200	-
[424A]	26/01/06	349.8	352.6	348.8	352.6	+4.3	+1.23	546,380	-
[424A]	26/01/05	344.7	348.5	344.0	348.3	+4.7	+1.37	332,860	-
[424A]	25/12/30	346.3	346.3	340.6	343.6	-10.7	-3.02	475,600	-
[424A]	25/12/29	360.4	360.4	349.2	354.3	-2.1	-0.59	599,760	-
[424A]	25/12/26	356.0	357.9	352.1	356.4	+1.0	+0.28	153,050	-
[424A]	25/12/25	356.7	356.7	351.2	355.4	+4.4	+1.25	125,420	-
[424A]	25/12/24	357.9	380.9	350.6	351.0	-2.3	-0.65	565,100	-
[424A]	25/12/23	351.3	354.2	351.3	353.3	+5.9	+1.70	372,100	-
[424A]	25/12/22	343.7	347.7	343.4	347.4	+5.7	+1.67	106,500	-
[424A]	25/12/19	342.2	342.2	340.0	341.7	-0.5	-0.15	137,020	-
[424A]	25/12/18	342.6	342.7	341.1	342.2	+0.1	+0.03	78,400	-
[424A]	25/12/17	340.0	342.7	339.6	342.1	+4.1	+1.21	185,490	-
[424A]	25/12/16	339.3	340.6	337.1	338.0	-4.5	-1.31	314,020	-
[424A]	25/12/15	339.3	343.2	339.1	342.5	+4.7	+1.39	532,570	-
[424A]	25/12/12	337.8	338.1	336.6	337.8	+4.8	+1.44	533,820	-
[424A]	25/12/11	334.0	335.5	331.9	333.0	+0.4	+0.12	617,960	-
[424A]	25/12/10	332.8	333.0	331.9	332.6	+3.0	+0.91	131,800	-
[424A]	25/12/09	331.6	331.6	329.4	329.6	-3.7	-1.11	115,240	-
[424A]	25/12/08	335.0	335.0	331.2	333.3	-0.6	-0.18	117,320	-
[424A]	25/12/05	332.1	333.9	331.2	333.9	+3.0	+0.91	75,310	-
[424A]	25/12/04	332.8	333.3	330.0	330.9	-2.0	-0.60	279,010	-
[424A]	25/12/03	332.5	334.2	332.2	332.9	+0.2	+0.06	61,290	-
[424A]	25/12/02	334.4	335.0	332.0	332.7	-2.2	-0.66	174,590	-
[424A]	25/12/01	333.6	336.7	333.5	334.9	+3.0	+0.90	384,040	-
[424A]	25/11/28	329.3	332.0	329.2	331.9	+2.1	+0.64	248,700	-
[424A]	25/11/27	330.0	330.0	327.5	329.8	+0.5	+0.15	148,010	-
[424A]	25/11/26	327.5	330.0	327.0	329.3	+1.1	+0.34	124,010	-
[424A]	25/11/25	327.8	328.4	326.0	328.2	+8.4	+2.63	182,200	-
[424A]	25/11/21	324.9	324.9	319.7	319.8	-2.3	-0.71	202,090	-
[424A]	25/11/20	324.6	326.0	316.4	322.1	-2.3	-0.71	188,900	-
[424A]	25/11/19	325.0	326.1	320.9	324.4	+6.0	+1.88	231,230	-
[424A]	25/11/18	320.1	320.2	316.9	318.4	-2.6	-0.81	211,980	-
[424A]	25/11/17	329.0	329.0	320.8	321.0	-10.2	-3.08	203,180	-
[424A]	25/11/14	331.7	334.0	330.4	331.2	-2.7	-0.81	173,520	-
[424A]	25/11/13	332.9	334.5	330.8	333.9	+6.9	+2.11	293,890	-
[424A]	25/11/12	329.0	329.6	325.0	327.0	0.0	0.00	226,720	-
[424A]	25/11/11	328.3	329.0	325.2	327.0	+4.0	+1.24	355,330	-
[424A]	25/11/10	319.1	323.2	317.5	323.0	+5.0	+1.57	172,130	-
[424A]	25/11/07	316.3	318.0	315.8	318.0	+1.8	+0.57	140,950	-
[424A]	25/11/06	316.2	317.0	314.2	316.2	+0.4	+0.13	97,660	-
[424A]	25/11/05	313.2	315.8	311.6	315.8	+0.4	+0.13	117,660	-
[424A]	25/11/04	318.6	318.6	315.0	315.4	-3.2	-1.00	214,850	-
[424A]	25/10/31	321.5	321.5	316.9	318.6	+3.7	+1.17	244,390	-
[424A]	25/10/30	315.5	316.9	311.7	314.9	-0.6	-0.19	294,020	-
[424A]	25/10/29	312.5	316.8	312.1	315.5	+2.2	+0.70	371,220	-
[424A]	25/10/28	317.5	319.2	313.3	313.3	-11.4	-3.51	377,120	-
[424A]	25/10/27	323.0	325.8	320.9	324.7	+0.4	+0.12	247,690	-
[424A]	25/10/24	327.7	329.2	324.1	324.3	-3.9	-1.19	328,400	-
[424A]	25/10/23	325.8	328.5	323.0	328.2	-1.9	-0.58	542,580	-
[424A]	25/10/22	322.6	330.8	317.2	330.1	-14.5	-4.21	1,220,500	-
[424A]	25/10/21	347.1	349.9	343.6	344.6	+5.8	+1.71	872,980	-
[424A]	25/10/20	340.1	342.9	335.8	338.8	-11.7	-3.34	1,402,500	-
[424A]	25/10/17	347.9	351.1	340.7	350.5	+13.7	+4.07	1,110,170	-
[424A]	25/10/16	336.0	337.8	334.9	336.8	+3.0	+0.90	1,081,020	-
[424A]	25/10/15	333.6	334.8	330.2	333.8	+5.8	+1.77	567,380	-
[424A]	25/10/14	328.0	335.6	327.5	328.0	+11.2	+3.54	1,122,160	-
[424A]	25/10/10	318.4	318.6	315.0	316.8	-5.1	-1.58	328,430	-
[424A]	25/10/09	328.0	328.0	318.8	321.9	+0.9	+0.28	426,330	-
[424A]	25/10/08	318.5	321.5	317.3	321.0	+4.9	+1.55	321,580	-
[424A]	25/10/07	316.3	317.0	314.5	316.1	+3.1	+0.99	274,000	-
[424A]	25/10/06	308.9	314.0	308.0	313.0	+6.7	+2.19	171,630	-
[424A]	25/10/03	308.1	308.1	305.6	306.3	-1.9	-0.62	93,580	-
[424A]	25/10/02	308.3	308.3	307.0	308.2	+1.2	+0.39	234,210	-
[424A]	25/10/01	307.8	308.0	306.0	307.0	-0.8	-0.26	632,860	-
[424A]	25/09/30	307.9	308.9	306.1	307.8	+2.9	+0.95	658,390	-
[424A]	25/09/29	300.1	307.7	300.0	304.9	+3.9	+1.30	333,600	-
[424A]	25/09/26	301.7	302.0	300.3	301.0	－	－	777,910	-