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
[380A]	26/10/29	792	805	780	797	0	+0.00	175,230	-
[380A]	26/10/28	802	808	797	797	0	+0.00	24,348	-
[380A]	26/10/27	803	810	794	797	-4.0	-0.50	17,645	-
[380A]	26/10/26	800	807	789	801	+9.0	+1.14	78,991	-
[380A]	26/10/23	798	809	786	792	+4.0	+0.51	10,059	-
[380A]	26/10/22	840	840	787	788	-50.0	-5.97	26,819	-
[380A]	26/10/21	853	860	838	838	-9.0	-1.06	30,342	-
[380A]	26/10/20	850	859	841	847	-13.0	-1.51	442,459	-
[380A]	26/10/19	852	860	850	860	0	+0.00	4,786	-
[380A]	26/10/16	859	866	856	860	0	+0.00	2,118	-
[380A]	26/10/15	867	867	843	860	-18.0	-2.05	120,230	-
[380A]	26/10/14	869	882	859	878	+2.0	+0.23	3,627	-
[380A]	26/10/13	892	892	849	876	-4.0	-0.45	9,051	-
[380A]	26/10/09	856	880	851	880	+10.0	+1.15	6,140	-
[380A]	26/10/08	874	876	857	870	-12.0	-1.36	11,228	-
[380A]	26/10/07	882	888	871	882	0	+0.00	807	-
[380A]	26/10/06	881	887	877	882	+11.0	+1.26	22,448	-
[380A]	26/10/05	862	874	857	871	-8.0	-0.91	4,865	-
[380A]	26/10/02	887	887	856	879	-8.0	-0.90	67,809	-
[380A]	26/10/01	870	890	870	887	+6.0	+0.68	8,882	-
[380A]	26/09/30	882	883	874	881	-7.0	-0.79	4,280	-
[380A]	26/09/29	890	895	879	888	-11.0	-1.22	24,354	-
[380A]	26/09/28	912	912	893	899	-12.0	-1.32	26,326	-
[380A]	26/09/25	918	918	891	911	-4.0	-0.44	23,290	-
[380A]	26/09/24	910	915	905	915	+12.0	+1.33	11,478	-
[380A]	26/09/18	882	925	881	903	+6.0	+0.67	11,944	-
[380A]	26/09/17	888	897	880	897	+9.0	+1.01	22,214	-
[380A]	26/09/16	897	897	878	888	+6.0	+0.68	3,473	-
[380A]	26/09/15	900	900	881	882	-3.0	-0.34	4,864	-
[380A]	26/09/14	872	885	869	885	0	+0.00	31,100	-
[380A]	26/09/11	887	887	870	885	+6.0	+0.68	7,057	-
[380A]	26/09/10	899	899	876	879	-36.0	-3.93	26,106	-
[380A]	26/09/09	910	915	893	915	+8.0	+0.88	17,472	-
[380A]	26/09/08	929	933	905	907	-26.0	-2.79	16,306	-
[380A]	26/09/07	960	960	933	933	-15.0	-1.58	4,893	-
[380A]	26/09/04	935	951	930	948	+13.0	+1.39	6,904	-
[380A]	26/09/03	959	959	932	935	-15.0	-1.58	21,214	-
[380A]	26/09/02	972	972	948	950	-23.0	-2.36	16,604	-
[380A]	26/09/01	983	983	964	973	-4.0	-0.41	5,589	-
[380A]	26/08/31	976	978	960	977	+1.0	+0.10	7,101	-
[380A]	26/08/28	967	987	965	976	0	+0.00	14,069	-
[380A]	26/08/27	981	984	971	976	-5.0	-0.51	18,625	-
[380A]	26/08/26	988	989	972	981	+7.0	+0.72	2,952	-
[380A]	26/08/25	974	974	961	974	+4.0	+0.41	9,276	-
[380A]	26/08/24	1,005	1,005	964	970	-34.0	-3.39	13,805	-
[380A]	26/08/21	1,002	1,004	988	1,004	+9.0	+0.90	2,993	-
[380A]	26/08/20	1,005	1,005	990	995	+4.0	+0.40	3,214	-
[380A]	26/08/19	1,008	1,008	982	991	-18.0	-1.78	7,053	-
[380A]	26/08/18	1,020	1,020	990	1,009	-4.0	-0.39	3,483	-
[380A]	26/08/17	1,010	1,014	998	1,013	+18.0	+1.81	2,041	-
[380A]	26/08/14	1,007	1,010	990	995	-18.0	-1.78	9,515	-
[380A]	26/08/13	1,017	1,019	1,004	1,013	+13.0	+1.30	10,135	-
[380A]	26/08/12	1,024	1,024	1,000	1,000	-24.0	-2.34	23,494	-
[380A]	26/08/10	1,021	1,025	1,015	1,024	+8.0	+0.79	23,856	-
[380A]	26/08/07	1,020	1,020	1,003	1,016	-5.0	-0.49	1,991	-
[380A]	26/08/06	1,023	1,026	1,005	1,021	-8.0	-0.78	28,031	-
[380A]	26/08/05	1,020	1,043	1,020	1,029	+9.0	+0.88	6,022	-
[380A]	26/08/04	1,039	1,039	997	1,020	-2.0	-0.20	24,083	-
[380A]	26/08/03	1,023	1,025	1,001	1,022	-4.0	-0.39	30,273	-
[380A]	26/07/31	1,040	1,040	1,014	1,026	-14.0	-1.35	10,978	-
[380A]	26/07/30	1,053	1,059	1,034	1,040	-10.0	-0.95	247,581	-
[380A]	26/07/29	1,041	1,053	1,033	1,050	+20.0	+1.94	53,198	-
[380A]	26/07/28	1,021	1,035	1,016	1,030	+13.0	+1.28	18,068	-
[380A]	26/07/27	1,025	1,025	1,002	1,017	+7.0	+0.69	7,888	-
[380A]	26/07/24	1,017	1,017	998	1,010	-8.0	-0.79	15,991	-
[380A]	26/07/23	1,011	1,021	1,002	1,018	-3.0	-0.29	24,323	-
[380A]	26/07/22	1,068	1,068	1,007	1,021	-18.0	-1.73	176,119	-
[380A]	26/07/21	1,000	1,042	1,000	1,039	+25.0	+2.47	137,510	-
[380A]	26/07/17	1,039	1,040	986	1,014	-35	-3.34	146,635	-
[380A]	26/07/16	1,026	1,055	1,018	1,049	+24	+2.34	112,452	-
[380A]	26/07/15	1,008	1,025	1,004	1,025	+17	+1.69	22,904	-
[380A]	26/07/14	999	1,010	985	1,008	+11	+1.10	12,549	-
[380A]	26/07/13	1,023	1,027	997	997	-26	-2.54	13,080	-
[380A]	26/07/10	1,031	1,040	1,015	1,023	0	0.00	14,142	-
[380A]	26/07/09	1,044	1,044	1,002	1,023	+6	+0.59	31,544	-
[380A]	26/07/08	985	1,024	968	1,017	+47	+4.85	6,009	-
[380A]	26/07/07	970	992	965	970	0	0.00	10,703	-
[380A]	26/07/06	981	981	957	970	-1	-0.10	22,999	-
[380A]	26/07/03	979	979	953	971	+12	+1.25	12,625	-
[380A]	26/07/02	965	979	959	959	+4	+0.42	5,584	-
[380A]	26/07/01	977	980	947	955	-4	-0.42	5,437	-
[380A]	26/06/30	937	967	935	959	+24	+2.57	21,472	-
[380A]	26/06/29	910	952	901	935	+12	+1.30	43,270	-
[380A]	26/06/26	935	942	900	923	-27	-2.84	21,348	-
[380A]	26/06/25	964	964	933	950	-14	-1.45	52,242	-
[380A]	26/06/24	943	970	943	964	+19	+2.01	40,600	-
[380A]	26/06/23	984	984	944	945	-39	-3.96	42,645	-
[380A]	26/06/22	985	995	968	984	-1	-0.10	24,931	-
[380A]	26/06/19	976	986	970	985	-1	-0.10	25,369	-
[380A]	26/06/18	1,000	1,003	979	986	-1	-0.10	29,174	-
[380A]	26/06/17	986	1,000	984	987	+1	+0.10	4,199	-
[380A]	26/06/16	1,009	1,020	978	986	-31	-3.05	11,377	-
[380A]	26/06/15	1,014	1,020	990	1,017	+27	+2.73	1,516	-
[380A]	26/06/12	1,004	1,018	980	990	+6	+0.61	3,624	-
[380A]	26/06/11	1,020	1,020	981	984	-24	-2.38	4,250	-
[380A]	26/06/10	1,030	1,030	992	1,008	-20	-1.95	6,494	-
[380A]	26/06/09	1,010	1,028	1,001	1,028	+25	+2.49	947	-
[380A]	26/06/08	1,016	1,025	999	1,003	-28	-2.72	44,473	-
[380A]	26/06/05	1,051	1,054	1,031	1,031	-24	-2.27	5,912	-
[380A]	26/06/04	1,075	1,075	1,052	1,055	-5	-0.47	49,993	-
[380A]	26/06/03	1,091	1,092	1,055	1,060	-31	-2.84	20,102	-
[380A]	26/06/02	1,047	1,091	1,036	1,091	+40	+3.81	55,777	-
[380A]	26/06/01	1,029	1,060	1,028	1,051	+15	+1.45	16,439	-
[380A]	26/05/29	1,045	1,050	1,030	1,036	+14	+1.37	12,438	-
[380A]	26/05/28	1,040	1,041	1,019	1,022	-12	-1.16	63,875	-
[380A]	26/05/27	1,040	1,056	1,034	1,034	-10	-0.96	46,908	-
[380A]	26/05/26	1,047	1,049	1,007	1,044	+14	+1.36	26,652	-
[380A]	26/05/25	1,022	1,030	1,021	1,030	-2	-0.19	31,175	-
[380A]	26/05/22	1,021	1,032	1,012	1,032	+22.0	+2.18	34,724	-
[380A]	26/05/21	1,040	1,040	1,010	1,010	-20.0	-1.94	8,179	-
[380A]	26/05/20	1,039	1,039	1,017	1,030	-10.0	-0.96	113,712	-
[380A]	26/05/19	1,016	1,040	1,016	1,040	+16.0	+1.56	8,890	-
[380A]	26/05/18	1,028	1,028	1,015	1,024	-4.0	-0.39	15,054	-
[380A]	26/05/15	1,060	1,061	1,028	1,028	-40.0	-3.75	42,698	-
[380A]	26/05/14	1,090	1,102	1,066	1,068	+8.0	+0.75	56,631	-
[380A]	26/05/13	1,057	1,069	1,049	1,060	+2.0	+0.19	24,067	-
[380A]	26/05/12	1,095	1,095	1,055	1,058	-7.0	-0.66	39,093	-
[380A]	26/05/11	1,053	1,065	1,053	1,065	+7.0	+0.66	10,772	-
[380A]	26/05/08	1,057	1,062	1,049	1,058	-12.0	-1.12	46,612	-
[380A]	26/05/07	1,081	1,081	1,047	1,070	+19.0	+1.81	31,015	-
[380A]	26/05/01	1,050	1,051	1,038	1,051	+1.0	+0.10	13,982	-
[380A]	26/04/30	1,039	1,050	1,029	1,050	+14.0	+1.35	16,909	-
[380A]	26/04/28	1,056	1,057	1,019	1,036	-12.0	-1.15	27,986	-
[380A]	26/04/27	1,039	1,048	1,035	1,048	+11	+1.06	16,383	-
[380A]	26/04/24	1,040	1,040	1,011	1,037	-6	-0.58	39,398	-
[380A]	26/04/23	1,052	1,052	1,026	1,043	-4	-0.38	19,435	-
[380A]	26/04/22	1,070	1,070	1,042	1,047	-21	-1.97	28,482	-
[380A]	26/04/21	1,076	1,076	1,059	1,068	-7	-0.65	9,311	-
[380A]	26/04/20	1,076	1,079	1,060	1,075	+1	+0.09	31,314	-
[380A]	26/04/17	1,082	1,082	1,057	1,074	+4	+0.37	19,031	-
[380A]	26/04/16	1,048	1,070	1,045	1,070	+28	+2.69	30,567	-
[380A]	26/04/15	1,036	1,057	1,033	1,042	+26	+2.56	31,169	-
[380A]	26/04/14	1,032	1,036	1,014	1,016	-16	-1.55	56,925	-
[380A]	26/04/13	1,044	1,044	1,019	1,032	-10	-0.96	73,810	-
[380A]	26/04/10	1,018	1,046	1,018	1,042	+20	+1.96	36,824	-
[380A]	26/04/09	1,031	1,031	1,018	1,022	-7	-0.68	57,103	-
[380A]	26/04/08	991	1,041	991	1,029	+39	+3.94	197,112	-
[380A]	26/04/07	996	1,013	980	990	-6	-0.60	9,189	-
[380A]	26/04/06	984	1,000	980	996	+15	+1.53	84,725	-
[380A]	26/04/03	976	996	976	981	-3	-0.30	85,333	-
[380A]	26/04/02	1,009	1,009	978	984	-19	-1.89	22,012	-
[380A]	26/04/01	991	1,010	990	1,003	+24	+2.45	35,606	-
[380A]	26/03/31	997	1,001	978	979	-18	-1.81	39,424	-
[380A]	26/03/30	990	997	978	997	-23	-2.25	61,786	-
[380A]	26/03/27	1,001	1,021	996	1,020	+11	+1.09	16,777	-
[380A]	26/03/26	1,033	1,036	1,005	1,009	-21	-2.04	84,758	-
[380A]	26/03/25	1,012	1,036	1,005	1,030	+22	+2.18	107,133	-
[380A]	26/03/24	1,012	1,012	985	1,008	+11	+1.10	29,962	-
[380A]	26/03/23	1,036	1,036	988	997	-69	-6.47	45,228	-
[380A]	26/03/19	1,060	1,068	1,047	1,066	-14	-1.30	62,356	-
[380A]	26/03/18	1,071	1,080	1,062	1,080	-8	-0.74	12,689	-
[380A]	26/03/17	1,076	1,101	1,072	1,088	+10	+0.93	25,322	-
[380A]	26/03/16	1,050	1,078	1,036	1,078	+17	+1.60	16,430	-
[380A]	26/03/13	1,066	1,066	1,041	1,061	+2	+0.19	4,369	-
[380A]	26/03/12	1,057	1,065	1,044	1,059	-2	-0.19	26,070	-
[380A]	26/03/11	1,058	1,068	1,053	1,061	+9	+0.86	19,182	-
[380A]	26/03/10	1,040	1,052	1,040	1,052	+33	+3.24	26,910	-
[380A]	26/03/09	1,013	1,031	990	1,019	-17	-1.64	60,716	-
[380A]	26/03/06	1,005	1,036	991	1,036	+27	+2.68	47,817	-
[380A]	26/03/05	1,011	1,023	992	1,009	+4	+0.40	89,815	-
[380A]	26/03/04	1,000	1,019	993	1,005	-14	-1.37	122,586	-
[380A]	26/03/03	1,046	1,047	1,014	1,019	-13	-1.26	58,942	-
[380A]	26/03/02	1,040	1,061	1,031	1,032	-40	-3.73	204,316	-
[380A]	26/02/27	1,063	1,072	1,054	1,072	-7	-0.65	176,664	-
[380A]	26/02/26	1,120	1,120	1,063	1,079	-20	-1.82	27,509	-
[380A]	26/02/25	1,110	1,110	1,083	1,099	+19	+1.76	87,356	-
[380A]	26/02/24	1,086	1,100	1,076	1,080	-2	-0.18	28,848	-
[380A]	26/02/20	1,105	1,107	1,076	1,082	-28	-2.52	78,306	-
[380A]	26/02/19	1,109	1,110	1,105	1,110	+13	+1.19	17,298	-
[380A]	26/02/18	1,080	1,098	1,080	1,097	+10	+0.92	4,414	-
[380A]	26/02/17	1,094	1,104	1,076	1,087	-7	-0.64	6,091	-
[380A]	26/02/16	1,085	1,096	1,070	1,094	+6	+0.55	26,386	-
[380A]	26/02/13	1,089	1,092	1,027	1,088	-16	-1.45	15,733	-
[380A]	26/02/12	1,116	1,116	1,091	1,104	-23	-2.04	26,859	-
[380A]	26/02/10	1,131	1,141	1,123	1,127	-2	-0.18	14,495	-
[380A]	26/02/09	1,139	1,146	1,123	1,129	+13	+1.16	27,491	-
[380A]	26/02/06	1,111	1,123	1,096	1,116	+2	+0.18	75,130	-
[380A]	26/02/05	1,106	1,115	1,099	1,114	-9	-0.80	75,649	-
[380A]	26/02/04	1,128	1,128	1,106	1,123	-7	-0.62	176,407	-
[380A]	26/02/03	1,139	1,154	1,121	1,130	-1	-0.09	37,444	-
[380A]	26/02/02	1,166	1,166	1,127	1,131	-53	-4.48	88,988	-
[380A]	26/01/30	1,185	1,185	1,171	1,184	-1	-0.08	281,534	-
[380A]	26/01/29	1,210	1,210	1,185	1,185	-15	-1.25	69,605	-
[380A]	26/01/28	1,180	1,200	1,173	1,200	+6	+0.50	7,584	-
[380A]	26/01/27	1,177	1,204	1,167	1,194	+19	+1.62	13,353	-
[380A]	26/01/26	1,196	1,197	1,167	1,175	-47	-3.85	17,325	-
[380A]	26/01/23	1,223	1,231	1,216	1,222	+10	+0.83	166,609	-
[380A]	26/01/22	1,213	1,221	1,205	1,212	+2	+0.17	83,072	-
[380A]	26/01/21	1,182	1,210	1,182	1,210	+8	+0.67	28,183	-
[380A]	26/01/20	1,224	1,224	1,191	1,202	-5	-0.41	16,875	-
[380A]	26/01/19	1,225	1,225	1,203	1,207	-15	-1.23	85,958	-
[380A]	26/01/16	1,240	1,245	1,221	1,222	-6	-0.49	35,598	-
[380A]	26/01/15	1,235	1,253	1,222	1,228	-25	-2.00	142,389	-
[380A]	26/01/14	1,247	1,265	1,238	1,253	+15	+1.21	255,213	-
[380A]	26/01/13	1,261	1,264	1,237	1,238	+6	+0.49	410,744	-
[380A]	26/01/09	1,207	1,232	1,188	1,232	+55	+4.67	253,349	-
[380A]	26/01/08	1,188	1,195	1,171	1,177	-14	-1.18	79,499	-
[380A]	26/01/07	1,239	1,239	1,186	1,191	-30	-2.46	140,634	-
[380A]	26/01/06	1,216	1,227	1,201	1,221	+22	+1.83	135,097	-
[380A]	26/01/05	1,180	1,212	1,180	1,199	+34	+2.92	95,400	-
[380A]	25/12/30	1,153	1,166	1,144	1,165	+15	+1.30	63,505	-
[380A]	25/12/29	1,154	1,175	1,150	1,150	-1	-0.09	311,661	-
[380A]	25/12/26	1,141	1,154	1,141	1,151	+7	+0.61	184,361	-
[380A]	25/12/25	1,143	1,147	1,137	1,144	+1	+0.09	63,704	-
[380A]	25/12/24	1,146	1,149	1,142	1,143	0	0.00	45,682	-
[380A]	25/12/23	1,158	1,161	1,140	1,143	-14	-1.21	88,735	-
[380A]	25/12/22	1,150	1,168	1,150	1,157	+8	+0.70	39,094	-
[380A]	25/12/19	1,128	1,149	1,126	1,149	+33	+2.96	162,164	-
[380A]	25/12/18	1,120	1,128	1,116	1,116	-16	-1.41	32,329	-
[380A]	25/12/17	1,124	1,134	1,113	1,132	+23	+2.07	187,099	-
[380A]	25/12/16	1,137	1,137	1,105	1,109	-33	-2.89	51,463	-
[380A]	25/12/15	1,169	1,169	1,141	1,142	-33	-2.81	415,715	-
[380A]	25/12/12	1,165	1,175	1,153	1,175	+22	+1.91	16,622	-
[380A]	25/12/11	1,164	1,167	1,150	1,153	-11	-0.95	36,725	-
[380A]	25/12/10	1,161	1,164	1,150	1,164	+8	+0.69	40,203	-
[380A]	25/12/09	1,177	1,181	1,155	1,156	-22	-1.87	125,744	-
[380A]	25/12/08	1,176	1,180	1,169	1,178	+11	+0.94	67,265	-
[380A]	25/12/05	1,159	1,167	1,150	1,167	+10	+0.86	41,485	-
[380A]	25/12/04	1,151	1,158	1,141	1,157	+8	+0.70	76,850	-
[380A]	25/12/03	1,166	1,166	1,148	1,149	-17	-1.46	159,772	-
[380A]	25/12/02	1,176	1,180	1,162	1,166	-7	-0.60	25,746	-
[380A]	25/12/01	1,172	1,176	1,160	1,173	+3	+0.26	287,079	-
[380A]	25/11/28	1,170	1,175	1,163	1,170	-4	-0.34	10,896	-
[380A]	25/11/27	1,172	1,183	1,165	1,174	+2	+0.17	11,750	-
[380A]	25/11/26	1,180	1,182	1,170	1,172	+4	+0.34	103,025	-
[380A]	25/11/25	1,141	1,186	1,141	1,168	+27	+2.37	50,176	-
[380A]	25/11/21	1,146	1,170	1,132	1,141	-22	-1.89	32,573	-
[380A]	25/11/20	1,176	1,190	1,162	1,163	-4	-0.34	603,485	-
[380A]	25/11/19	1,179	1,183	1,158	1,167	+3	+0.26	344,853	-
[380A]	25/11/18	1,185	1,188	1,164	1,164	-34	-2.84	160,298	-
[380A]	25/11/17	1,199	1,205	1,188	1,198	-22	-1.80	153,727	-
[380A]	25/11/14	1,212	1,220	1,207	1,220	-10	-0.81	108,985	-
[380A]	25/11/13	1,240	1,245	1,213	1,230	0	0.00	120,160	-
[380A]	25/11/12	1,224	1,233	1,216	1,230	+6	+0.49	107,502	-
[380A]	25/11/11	1,220	1,232	1,208	1,224	+7	+0.58	78,779	-
[380A]	25/11/10	1,200	1,217	1,195	1,217	+17	+1.42	182,176	-
[380A]	25/11/07	1,200	1,212	1,192	1,200	-17	-1.40	183,412	-
[380A]	25/11/06	1,201	1,218	1,193	1,217	+24	+2.01	114,567	-
[380A]	25/11/05	1,188	1,193	1,159	1,193	-2	-0.17	691,030	-
[380A]	25/11/04	1,227	1,233	1,195	1,195	-31	-2.53	166,486	-
[380A]	25/10/31	1,252	1,259	1,221	1,226	-10	-0.81	258,185	-
[380A]	25/10/30	1,258	1,264	1,233	1,236	-18	-1.44	354,662	-
[380A]	25/10/29	1,250	1,256	1,245	1,254	+9	+0.72	101,949	-
[380A]	25/10/28	1,285	1,285	1,242	1,245	-21	-1.66	124,972	-
[380A]	25/10/27	1,268	1,275	1,257	1,266	+32	+2.59	604,219	-
[380A]	25/10/24	1,232	1,241	1,230	1,234	+25	+2.07	63,395	-
[380A]	25/10/23	1,208	1,210	1,191	1,209	0	0.00	64,353	-
[380A]	25/10/22	1,216	1,216	1,193	1,209	-27	-2.18	111,307	-
[380A]	25/10/21	1,222	1,240	1,214	1,236	+43	+3.60	130,729	-
[380A]	25/10/20	1,201	1,216	1,192	1,193	+27	+2.32	178,198	-
[380A]	25/10/17	1,203	1,213	1,166	1,166	-44	-3.64	170,145	-
[380A]	25/10/16	1,225	1,228	1,205	1,210	-22	-1.79	72,893	-
[380A]	25/10/15	1,202	1,232	1,202	1,232	+30	+2.50	170,802	-
[380A]	25/10/14	1,248	1,266	1,200	1,202	-83	-6.46	317,478	-
[380A]	25/10/10	1,315	1,315	1,285	1,285	-44	-3.31	160,592	-
[380A]	25/10/09	1,343	1,359	1,313	1,329	-1	-0.08	333,359	-
[380A]	25/10/08	1,346	1,348	1,310	1,330	-4	-0.30	506,834	-
[380A]	25/10/07	1,337	1,337	1,328	1,334	+12	+0.91	106,042	-
[380A]	25/10/06	1,324	1,326	1,307	1,322	+10	+0.76	203,522	-
[380A]	25/10/03	1,320	1,320	1,300	1,312	-10	-0.76	75,025	-
[380A]	25/10/02	1,275	1,329	1,275	1,322	+55	+4.34	194,412	-
[380A]	25/10/01	1,272	1,279	1,267	1,267	-12	-0.94	128,566	-
[380A]	25/09/30	1,270	1,282	1,264	1,279	+16	+1.27	203,142	-
[380A]	25/09/29	1,270	1,270	1,244	1,263	-3	-0.24	123,961	-
[380A]	25/09/26	1,285	1,285	1,262	1,266	-19	-1.48	128,822	-
[380A]	25/09/25	1,255	1,288	1,250	1,285	+35	+2.80	134,441	-
[380A]	25/09/24	1,220	1,258	1,213	1,250	0	0.00	206,084	-
[380A]	25/09/22	1,271	1,288	1,234	1,250	+3	+0.24	154,437	-
[380A]	25/09/19	1,250	1,264	1,235	1,247	+15	+1.22	92,293	-
[380A]	25/09/18	1,280	1,285	1,232	1,232	-11	-0.88	216,208	-
[380A]	25/09/17	1,205	1,247	1,204	1,243	+44	+3.67	63,488	-
[380A]	25/09/16	1,216	1,216	1,194	1,199	+13	+1.10	85,604	-
[380A]	25/09/12	1,183	1,194	1,180	1,186	+17	+1.45	30,426	-
[380A]	25/09/11	1,178	1,178	1,148	1,169	-9	-0.76	198,655	-
[380A]	25/09/10	1,159	1,178	1,155	1,178	+41	+3.61	16,481	-
[380A]	25/09/09	1,143	1,154	1,135	1,137	-4	-0.35	45,820	-
[380A]	25/09/08	1,150	1,150	1,126	1,141	+14	+1.24	203,625	-
[380A]	25/09/05	1,118	1,127	1,107	1,127	+20	+1.81	152,899	-