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
[426A]	26/10/29	1,228	1,233	1,226	1,232	+17.0	+1.40	1,012	-
[426A]	26/10/28	1,230	1,230	1,215	1,215	-14.0	-1.14	4,216	-
[426A]	26/10/27	1,224	1,229	1,222	1,229	+9.0	+0.74	2,098	-
[426A]	26/10/26	1,215	1,220	1,214	1,220	+2.0	+0.16	785	-
[426A]	26/10/23	1,223	1,223	1,215	1,218	+5.0	+0.41	589	-
[426A]	26/10/22	1,216	1,223	1,211	1,213	-3.0	-0.25	4,263	-
[426A]	26/10/21	1,215	1,223	1,215	1,216	+7.0	+0.58	893	-
[426A]	26/10/20	1,216	1,216	1,206	1,209	0	+0.00	201	-
[426A]	26/10/19	1,222	1,222	1,207	1,209	-7.0	-0.58	3,226	-
[426A]	26/10/16	1,223	1,223	1,213	1,216	+22.0	+1.84	105	-
[426A]	26/10/15	1,209	1,209	1,194	1,194	-17.0	-1.40	2,186	-
[426A]	26/10/14	1,209	1,211	1,207	1,211	+5.0	+0.41	2,534	-
[426A]	26/10/13	1,209	1,209	1,204	1,206	+11.0	+0.92	12,710	-
[426A]	26/10/09	1,196	1,200	1,194	1,195	+5.0	+0.42	1,526	-
[426A]	26/10/08	1,196	1,196	1,186	1,190	-6.0	-0.50	35,068	-
[426A]	26/10/07	1,194	1,202	1,193	1,196	+3.0	+0.25	127,956	-
[426A]	26/10/06	1,193	1,193	1,188	1,193	+16.0	+1.36	424	-
[426A]	26/10/05	1,189	1,189	1,177	1,177	-5.0	-0.42	42,602	-
[426A]	26/10/02	1,196	1,196	1,180	1,182	+6.0	+0.51	2,250	-
[426A]	26/10/01	1,177	1,181	1,173	1,176	+1.0	+0.09	34,359	-
[426A]	26/09/30	1,188	1,188	1,174	1,175	-4.0	-0.34	27,437	-
[426A]	26/09/29	1,193	1,193	1,179	1,179	-5.0	-0.42	70,052	-
[426A]	26/09/28	1,188	1,194	1,173	1,184	-6.0	-0.50	95,181	-
[426A]	26/09/25	1,207	1,207	1,190	1,190	-10.0	-0.83	23,464	-
[426A]	26/09/24	1,201	1,201	1,191	1,200	+2.0	+0.17	2,252	-
[426A]	26/09/18	1,182	1,198	1,182	1,198	+8.0	+0.67	16,806	-
[426A]	26/09/17	1,197	1,197	1,189	1,190	+7.0	+0.59	25,801	-
[426A]	26/09/16	1,192	1,192	1,183	1,183	-1.0	-0.08	2,077	-
[426A]	26/09/15	1,183	1,187	1,183	1,184	+3.0	+0.25	3,833	-
[426A]	26/09/14	1,177	1,183	1,177	1,181	-10.0	-0.84	1,419	-
[426A]	26/09/11	1,189	1,191	1,176	1,191	+11.0	+0.93	106,793	-
[426A]	26/09/10	1,171	1,181	1,171	1,180	-3.0	-0.25	17,239	-
[426A]	26/09/09	1,199	1,199	1,183	1,183	-17.0	-1.42	10,518	-
[426A]	26/09/08	1,212	1,212	1,192	1,200	-18.0	-1.48	8,836	-
[426A]	26/09/07	1,211	1,221	1,211	1,218	+2.0	+0.16	5,903	-
[426A]	26/09/04	1,219	1,231	1,211	1,216	-11.0	-0.90	843	-
[426A]	26/09/03	1,241	1,241	1,227	1,227	-19.0	-1.52	11,916	-
[426A]	26/09/02	1,242	1,248	1,241	1,246	-9.0	-0.72	5,826	-
[426A]	26/09/01	1,243	1,258	1,243	1,255	-7.0	-0.55	2,736	-
[426A]	26/08/31	1,263	1,263	1,252	1,262	+2.0	+0.16	10,862	-
[426A]	26/08/28	1,267	1,269	1,259	1,260	-2.0	-0.16	49,401	-
[426A]	26/08/27	1,274	1,274	1,260	1,262	+2.0	+0.16	1,494	-
[426A]	26/08/26	1,263	1,263	1,253	1,260	-3.0	-0.24	5,085	-
[426A]	26/08/25	1,273	1,273	1,257	1,263	+5.0	+0.40	343	-
[426A]	26/08/24	1,254	1,258	1,254	1,258	+4.0	+0.32	45	-
[426A]	26/08/21	1,262	1,262	1,248	1,254	-6.0	-0.48	9,756	-
[426A]	26/08/20	1,270	1,270	1,243	1,260	+8.0	+0.64	64,259	-
[426A]	26/08/19	1,267	1,267	1,240	1,252	-13.0	-1.03	49,896	-
[426A]	26/08/18	1,268	1,268	1,257	1,265	-5.0	-0.39	33,142	-
[426A]	26/08/17	1,271	1,271	1,261	1,270	+4.0	+0.32	26,909	-
[426A]	26/08/14	1,276	1,276	1,264	1,266	+7.0	+0.56	21,517	-
[426A]	26/08/13	1,260	1,260	1,256	1,259	+12.0	+0.96	5,551	-
[426A]	26/08/12	1,245	1,262	1,245	1,247	+4.0	+0.32	3,329	-
[426A]	26/08/10	1,252	1,252	1,234	1,243	+8.0	+0.65	12,367	-
[426A]	26/08/07	1,240	1,240	1,234	1,235	-9.0	-0.72	12,223	-
[426A]	26/08/06	1,254	1,254	1,230	1,244	+13.0	+1.06	188	-
[426A]	26/08/05	1,258	1,258	1,228	1,231	+2.0	+0.16	21,086	-
[426A]	26/08/04	1,228	1,229	1,223	1,229	+23.0	+1.91	8,788	-
[426A]	26/08/03	1,228	1,228	1,200	1,206	-38.0	-3.05	3,196	-
[426A]	26/07/31	1,246	1,263	1,225	1,244	-20.0	-1.58	26,398	-
[426A]	26/07/30	1,265	1,269	1,256	1,264	-10.0	-0.78	1,424	-
[426A]	26/07/29	1,265	1,280	1,260	1,274	+23.0	+1.84	4,337	-
[426A]	26/07/28	1,255	1,255	1,251	1,251	+1.0	+0.08	85,352	-
[426A]	26/07/27	1,260	1,260	1,244	1,250	+10.0	+0.81	1,492	-
[426A]	26/07/24	1,241	1,245	1,236	1,240	-5.0	-0.40	219	-
[426A]	26/07/23	1,244	1,245	1,240	1,245	+1.0	+0.08	988	-
[426A]	26/07/22	1,252	1,252	1,239	1,244	0	+0.00	20,080	-
[426A]	26/07/21	1,257	1,257	1,244	1,244	0	+0.00	7,499	-
[426A]	26/07/17	1,252	1,252	1,241	1,244	+7	+0.57	978	-
[426A]	26/07/16	1,248	1,248	1,237	1,237	-11	-0.88	3,473	-
[426A]	26/07/15	1,253	1,253	1,238	1,248	-5	-0.40	11,264	-
[426A]	26/07/14	1,249	1,254	1,247	1,253	+8	+0.64	6,766	-
[426A]	26/07/13	1,257	1,257	1,244	1,245	+3	+0.24	1,260	-
[426A]	26/07/10	1,246	1,250	1,230	1,242	-4	-0.32	26,020	-
[426A]	26/07/09	1,252	1,252	1,239	1,246	-11	-0.88	19,845	-
[426A]	26/07/08	1,245	1,258	1,244	1,257	+9	+0.72	5,844	-
[426A]	26/07/07	1,248	1,250	1,245	1,248	0	0.00	2,652	-
[426A]	26/07/06	1,250	1,253	1,244	1,248	-1	-0.08	3,184	-
[426A]	26/07/03	1,262	1,262	1,245	1,249	+2	+0.16	16,967	-
[426A]	26/07/02	1,245	1,262	1,245	1,247	+8	+0.65	1,746	-
[426A]	26/07/01	1,259	1,259	1,237	1,239	0	0.00	1,201	-
[426A]	26/06/30	1,237	1,243	1,237	1,239	+5	+0.41	474	-
[426A]	26/06/29	1,235	1,238	1,229	1,234	+5	+0.41	1,091	-
[426A]	26/06/26	1,237	1,237	1,223	1,229	+6	+0.49	87	-
[426A]	26/06/25	1,239	1,239	1,216	1,223	+10	+0.82	72,038	-
[426A]	26/06/24	1,213	1,213	1,212	1,213	-1	-0.08	796	-
[426A]	26/06/23	1,232	1,232	1,209	1,214	+2	+0.17	836	-
[426A]	26/06/22	1,214	1,214	1,202	1,212	+12	+1.00	1,555	-
[426A]	26/06/19	1,234	1,234	1,199	1,200	-8	-0.66	16,410	-
[426A]	26/06/18	1,219	1,219	1,205	1,208	-11	-0.90	23,129	-
[426A]	26/06/17	1,236	1,236	1,215	1,219	-2	-0.16	7,092	-
[426A]	26/06/16	1,234	1,234	1,218	1,221	+5	+0.41	172	-
[426A]	26/06/15	1,227	1,231	1,216	1,216	+12	+1.00	32,520	-
[426A]	26/06/12	1,219	1,219	1,197	1,204	+7	+0.58	196	-
[426A]	26/06/11	1,200	1,200	1,180	1,197	-6	-0.50	31,881	-
[426A]	26/06/10	1,212	1,212	1,198	1,203	+16	+1.35	25,959	-
[426A]	26/06/09	1,196	1,196	1,184	1,187	-7	-0.59	5,967	-
[426A]	26/06/08	1,207	1,207	1,189	1,194	-11	-0.91	9,046	-
[426A]	26/06/05	1,200	1,210	1,197	1,205	+16	+1.35	652	-
[426A]	26/06/04	1,191	1,195	1,181	1,189	-6	-0.50	146	-
[426A]	26/06/03	1,200	1,200	1,193	1,195	+2	+0.17	2,177	-
[426A]	26/06/02	1,198	1,198	1,187	1,193	+5	+0.42	833	-
[426A]	26/06/01	1,180	1,188	1,176	1,188	+3	+0.25	1,146	-
[426A]	26/05/29	1,196	1,196	1,181	1,185	+5	+0.42	287	-
[426A]	26/05/28	1,193	1,193	1,180	1,180	-5	-0.42	784	-
[426A]	26/05/27	1,197	1,197	1,179	1,185	+9	+0.77	149	-
[426A]	26/05/26	1,193	1,193	1,176	1,176	-5	-0.42	28,443	-
[426A]	26/05/25	1,191	1,191	1,173	1,181	+20	+1.72	1,091	-
[426A]	26/05/22	1,160	1,183	1,160	1,161	+11.0	+0.96	52,931	-
[426A]	26/05/21	1,150	1,151	1,149	1,150	+11.0	+0.97	6,815	-
[426A]	26/05/20	1,159	1,162	1,139	1,139	-12.0	-1.04	390	-
[426A]	26/05/19	1,147	1,152	1,147	1,151	+7.0	+0.61	882	-
[426A]	26/05/18	1,146	1,147	1,141	1,144	-2.0	-0.17	768	-
[426A]	26/05/15	1,155	1,155	1,146	1,146	+1.0	+0.09	6,844	-
[426A]	26/05/14	1,147	1,147	1,143	1,145	-2.0	-0.17	1,720	-
[426A]	26/05/13	1,162	1,162	1,142	1,147	+8.0	+0.70	1,018	-
[426A]	26/05/12	1,148	1,148	1,139	1,139	-6.0	-0.52	3,007	-
[426A]	26/05/11	1,147	1,151	1,143	1,145	+9.0	+0.79	9,356	-
[426A]	26/05/08	1,146	1,146	1,135	1,136	-3.0	-0.26	4,968	-
[426A]	26/05/07	1,153	1,153	1,139	1,139	-6.0	-0.52	3,313	-
[426A]	26/05/01	1,149	1,151	1,143	1,145	+1.0	+0.09	387	-
[426A]	26/04/30	1,154	1,154	1,143	1,144	-1.0	-0.09	6,185	-
[426A]	26/04/28	1,154	1,154	1,145	1,145	+1.0	+0.09	451	-
[426A]	26/04/27	1,157	1,157	1,144	1,144	-4	-0.35	557	-
[426A]	26/04/24	1,145	1,156	1,145	1,148	+3	+0.26	1,481	-
[426A]	26/04/23	1,161	1,161	1,145	1,145	-15	-1.29	35,877	-
[426A]	26/04/22	1,163	1,163	1,158	1,160	-3	-0.26	1,289	-
[426A]	26/04/21	1,150	1,163	1,150	1,163	+13	+1.13	14,705	-
[426A]	26/04/20	1,150	1,150	1,138	1,150	+11	+0.97	511	-
[426A]	26/04/17	1,135	1,142	1,135	1,139	+8	+0.71	12,417	-
[426A]	26/04/16	1,120	1,133	1,120	1,131	+2	+0.18	37	-
[426A]	26/04/15	1,139	1,139	1,127	1,129	-1	-0.09	12,208	-
[426A]	26/04/14	1,125	1,135	1,125	1,130	+6	+0.53	240	-
[426A]	26/04/13	1,114	1,124	1,114	1,124	+2	+0.18	25,193	-
[426A]	26/04/10	1,132	1,135	1,119	1,122	+6	+0.54	26,868	-
[426A]	26/04/09	1,122	1,126	1,116	1,116	-8	-0.71	22,487	-
[426A]	26/04/08	1,122	1,136	1,111	1,124	+23	+2.09	211,068	-
[426A]	26/04/07	1,103	1,103	1,098	1,101	+8	+0.73	990	-
[426A]	26/04/06	1,119	1,119	1,089	1,093	+1	+0.09	4,506	-
[426A]	26/04/03	1,109	1,110	1,092	1,092	+4	+0.37	128	-
[426A]	26/04/02	1,101	1,103	1,086	1,088	-9	-0.82	73,775	-
[426A]	26/04/01	1,101	1,101	1,091	1,097	+14	+1.29	18,143	-
[426A]	26/03/31	1,084	1,090	1,075	1,083	+12	+1.12	60,305	-
[426A]	26/03/30	1,076	1,087	1,071	1,071	-25	-2.28	2,274	-
[426A]	26/03/27	1,100	1,100	1,092	1,096	+5	+0.46	41,276	-
[426A]	26/03/26	1,108	1,108	1,091	1,091	-5	-0.46	31,989	-
[426A]	26/03/25	1,101	1,101	1,092	1,096	+18	+1.67	145	-
[426A]	26/03/24	1,092	1,092	1,078	1,078	+11	+1.03	17,682	-
[426A]	26/03/23	1,091	1,091	1,067	1,067	-23	-2.11	19,524	-
[426A]	26/03/19	1,107	1,107	1,090	1,090	-18	-1.62	49,252	-
[426A]	26/03/18	1,110	1,113	1,105	1,108	+13	+1.19	2,967	-
[426A]	26/03/17	1,109	1,109	1,095	1,095	-6	-0.54	29,772	-
[426A]	26/03/16	1,093	1,106	1,093	1,101	-6	-0.54	6,663	-
[426A]	26/03/13	1,095	1,109	1,095	1,107	+7	+0.64	31,036	-
[426A]	26/03/12	1,117	1,117	1,100	1,100	-6	-0.54	33,802	-
[426A]	26/03/11	1,117	1,118	1,106	1,106	0	0.00	6,389	-
[426A]	26/03/10	1,113	1,118	1,106	1,106	+15	+1.37	679	-
[426A]	26/03/09	1,108	1,108	1,088	1,091	-45	-3.96	24,714	-
[426A]	26/03/06	1,136	1,136	1,126	1,136	+9	+0.80	35,972	-
[426A]	26/03/05	1,147	1,147	1,127	1,127	+3	+0.27	43,807	-
[426A]	26/03/04	1,124	1,130	1,123	1,124	-12	-1.06	2,777	-
[426A]	26/03/03	1,135	1,146	1,135	1,136	+11	+0.98	593	-
[426A]	26/03/02	1,130	1,134	1,118	1,125	-5	-0.44	139,681	-
[426A]	26/02/27	1,141	1,141	1,126	1,130	+1	+0.09	27,142	-
[426A]	26/02/26	1,121	1,130	1,121	1,129	+5	+0.44	623	-
[426A]	26/02/25	1,121	1,128	1,121	1,124	+8	+0.72	644	-
[426A]	26/02/24	1,118	1,119	1,109	1,116	-4	-0.36	2,871	-
[426A]	26/02/20	1,127	1,129	1,120	1,120	+1	+0.09	25,002	-
[426A]	26/02/19	1,138	1,138	1,116	1,119	+3	+0.27	15,735	-
[426A]	26/02/18	1,110	1,116	1,104	1,116	+6	+0.54	35,189	-
[426A]	26/02/17	1,110	1,117	1,103	1,110	-8	-0.72	2,336	-
[426A]	26/02/16	1,120	1,120	1,106	1,118	+19	+1.73	4,338	-
[426A]	26/02/13	1,103	1,105	1,092	1,099	-16	-1.43	141,235	-
[426A]	26/02/12	1,106	1,115	1,105	1,115	-7	-0.62	10,753	-
[426A]	26/02/10	1,141	1,141	1,117	1,122	-3	-0.27	2,928	-
[426A]	26/02/09	1,130	1,131	1,123	1,125	+19	+1.72	4,170	-
[426A]	26/02/06	1,104	1,110	1,102	1,106	-10	-0.90	5,065	-
[426A]	26/02/05	1,116	1,120	1,113	1,116	+10	+0.90	47,516	-
[426A]	26/02/04	1,117	1,117	1,102	1,106	+2	+0.18	20,835	-
[426A]	26/02/03	1,108	1,108	1,097	1,104	+22	+2.03	418	-
[426A]	26/02/02	1,104	1,104	1,080	1,082	-9	-0.82	3,554	-
[426A]	26/01/30	1,096	1,096	1,087	1,091	+7	+0.65	2,567	-
[426A]	26/01/29	1,111	1,111	1,077	1,084	+1	+0.09	7,416	-
[426A]	26/01/28	1,095	1,095	1,078	1,083	-17	-1.55	5,393	-
[426A]	26/01/27	1,091	1,100	1,089	1,100	0	0.00	859	-
[426A]	26/01/26	1,113	1,120	1,088	1,100	-34	-3.00	50,754	-
[426A]	26/01/23	1,139	1,139	1,130	1,134	+8	+0.71	1,043	-
[426A]	26/01/22	1,126	1,148	1,123	1,126	+9	+0.81	3,587	-
[426A]	26/01/21	1,126	1,126	1,113	1,117	-3	-0.27	1,033	-
[426A]	26/01/20	1,124	1,124	1,115	1,120	+4	+0.36	435	-
[426A]	26/01/19	1,128	1,128	1,115	1,116	-14	-1.24	2,030	-
[426A]	26/01/16	1,132	1,132	1,125	1,130	-4	-0.35	14,345	-
[426A]	26/01/15	1,138	1,138	1,123	1,134	+16	+1.43	8,687	-
[426A]	26/01/14	1,137	1,137	1,118	1,118	-6	-0.53	1,731	-
[426A]	26/01/13	1,133	1,133	1,116	1,124	+19	+1.72	5,113	-
[426A]	26/01/09	1,110	1,113	1,099	1,105	+12	+1.10	57,264	-
[426A]	26/01/08	1,107	1,107	1,091	1,093	-17	-1.53	15,007	-
[426A]	26/01/07	1,108	1,110	1,098	1,110	+24	+2.21	2,340	-
[426A]	26/01/06	1,098	1,098	1,084	1,086	+2	+0.18	22,942	-
[426A]	26/01/05	1,078	1,086	1,078	1,084	+4	+0.37	703	-
[426A]	25/12/30	1,095	1,095	1,080	1,080	-8	-0.74	2,022	-
[426A]	25/12/29	1,101	1,101	1,081	1,088	+7	+0.65	3,559	-
[426A]	25/12/26	1,085	1,085	1,077	1,081	+6	+0.56	1,409	-
[426A]	25/12/25	1,077	1,085	1,065	1,075	+2	+0.19	8,080	-
[426A]	25/12/24	1,074	1,076	1,071	1,073	-3	-0.28	4,173	-
[426A]	25/12/23	1,089	1,091	1,076	1,076	-11	-1.01	1,854	-
[426A]	25/12/22	1,088	1,089	1,079	1,087	+22	+2.07	1,076	-
[426A]	25/12/19	1,073	1,073	1,065	1,065	-1	-0.09	67	-
[426A]	25/12/18	1,078	1,078	1,061	1,066	+1	+0.09	14,674	-
[426A]	25/12/17	1,052	1,104	1,052	1,065	-11	-1.02	5,246	-
[426A]	25/12/16	1,084	1,084	1,065	1,076	+4	+0.37	10,725	-
[426A]	25/12/15	1,084	1,086	1,072	1,072	-8	-0.74	83,691	-
[426A]	25/12/12	1,079	1,084	1,079	1,080	+13	+1.22	62	-
[426A]	25/12/11	1,079	1,080	1,065	1,067	+4	+0.38	62,263	-
[426A]	25/12/10	1,061	1,067	1,061	1,063	-6	-0.56	5,781	-
[426A]	25/12/09	1,055	1,069	1,055	1,069	-4	-0.37	1,304	-
[426A]	25/12/08	1,060	1,073	1,058	1,073	+16	+1.51	2,990	-
[426A]	25/12/05	1,068	1,068	1,057	1,057	-2	-0.19	8,103	-
[426A]	25/12/04	1,068	1,068	1,057	1,059	+1	+0.09	316	-
[426A]	25/12/03	1,069	1,069	1,058	1,058	+2	+0.19	876	-
[426A]	25/12/02	1,066	1,066	1,056	1,056	0	0.00	50,079	-
[426A]	25/12/01	1,093	1,093	1,033	1,056	-10	-0.94	13,105	-
[426A]	25/11/28	1,078	1,078	1,063	1,066	-2	-0.19	1,141	-
[426A]	25/11/27	1,078	1,078	1,054	1,068	+16	+1.52	849	-
[426A]	25/11/26	1,076	1,076	1,048	1,052	0	0.00	1,467	-
[426A]	25/11/25	1,061	1,061	1,036	1,052	+17	+1.64	39,096	-
[426A]	25/11/21	1,042	1,042	1,031	1,035	-5	-0.48	367	-
[426A]	25/11/20	1,031	1,045	1,031	1,040	+14	+1.36	401	-
[426A]	25/11/19	1,044	1,056	1,026	1,026	+3	+0.29	636	-
[426A]	25/11/18	1,042	1,042	1,019	1,023	-12	-1.16	42,302	-
[426A]	25/11/17	1,046	1,046	1,032	1,035	-11	-1.05	13,102	-
[426A]	25/11/14	1,055	1,055	1,036	1,046	-3	-0.29	45,874	-
[426A]	25/11/13	1,061	1,061	1,045	1,049	+8	+0.77	322	-
[426A]	25/11/12	1,055	1,055	1,037	1,041	-3	-0.29	278	-
[426A]	25/11/11	1,044	1,044	1,044	1,044	+15	+1.46	43	-
[426A]	25/11/10	1,050	1,050	1,028	1,029	+8	+0.78	455	-
[426A]	25/11/07	1,035	1,035	1,017	1,021	-5	-0.49	17,977	-
[426A]	25/11/06	1,035	1,035	1,026	1,026	+7	+0.69	18	-
[426A]	25/11/05	1,037	1,037	1,011	1,019	-2	-0.20	6,296	-
[426A]	25/11/04	1,048	1,048	1,021	1,021	-14	-1.35	7,907	-
[426A]	25/10/31	1,046	1,046	1,025	1,035	-2	-0.19	461	-
[426A]	25/10/30	1,015	1,050	1,015	1,037	+6	+0.58	224	-
[426A]	25/10/29	1,047	1,047	1,027	1,031	-8	-0.77	1,521	-
[426A]	25/10/28	1,046	1,047	1,039	1,039	-7	-0.67	734	-
[426A]	25/10/27	1,046	1,053	1,043	1,046	+6	+0.58	355	-
[426A]	25/10/24	1,053	1,053	1,039	1,040	+6	+0.58	403	-
[426A]	25/10/23	1,039	1,039	1,022	1,034	+2	+0.19	314	-
[426A]	25/10/22	1,020	1,032	1,020	1,032	+12	+1.18	478	-
[426A]	25/10/21	1,015	1,020	1,015	1,020	+12	+1.19	520	-
[426A]	25/10/20	1,019	1,019	1,004	1,008	+11	+1.10	2,334	-
[426A]	25/10/17	1,016	1,016	996	997	-19	-1.87	2,190	-
[426A]	25/10/16	1,019	1,019	1,015	1,016	-3	-0.29	368	-
[426A]	25/10/15	1,008	1,022	1,008	1,019	+11	+1.09	996	-
[426A]	25/10/14	1,027	1,027	1,006	1,008	-24	-2.33	126,950	-
[426A]	25/10/10	1,019	1,033	1,019	1,032	-8	-0.77	2,757	-
[426A]	25/10/09	1,039	1,040	1,036	1,040	+6	+0.58	2,044	-
[426A]	25/10/08	1,026	1,036	1,026	1,034	+13	+1.27	3,283	-
[426A]	25/10/07	1,029	1,029	1,021	1,021	+1	+0.10	6,170	-
[426A]	25/10/06	1,036	1,036	1,012	1,020	+14	+1.39	22,351	-
[426A]	25/10/03	1,000	1,009	993	1,006	+6	+0.60	31,727	-
[426A]	25/10/02	1,009	1,009	988	1,000	0	0.00	4,567	-
[426A]	25/10/01	1,011	1,020	990	1,000	－	－	11,532	-