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
[382A]	26/10/29	1,877	1,878	1,876	1,877	-1.0	-0.05	4,204	-
[382A]	26/10/28	1,878	1,878	1,878	1,878	-1.0	-0.05	5	-
[382A]	26/10/27	1,878	1,879	1,877	1,879	-1.0	-0.05	417	-
[382A]	26/10/26	1,878	1,880	1,878	1,880	0	+0.00	3,685	-
[382A]	26/10/23	1,877	1,881	1,877	1,880	+10.0	+0.53	19,786	-
[382A]	26/10/22	1,871	1,871	1,869	1,870	0	+0.00	21	-
[382A]	26/10/21	1,870	1,870	1,870	1,870	0	+0.00	2	-
[382A]	26/10/20	1,870	1,871	1,869	1,870	-2.0	-0.11	119	-
[382A]	26/10/19	1,872	1,872	1,872	1,872	0	+0.00	47	-
[382A]	26/10/16	1,873	1,873	1,871	1,872	0	+0.00	5,106	-
[382A]	26/10/15	1,871	1,872	1,871	1,872	+5.0	+0.27	1,630	-
[382A]	26/10/14	1,866	1,867	1,866	1,867	-1.0	-0.05	762	-
[382A]	26/10/13	1,867	1,868	1,865	1,868	0	+0.00	40,159	-
[382A]	26/10/09	1,868	1,868	1,868	1,868	+3.0	+0.16	1,020	-
[382A]	26/10/08	1,866	1,866	1,865	1,865	+3.0	+0.16	3	-
[382A]	26/10/07	1,865	1,865	1,862	1,862	0	+0.00	496	-
[382A]	26/10/06	1,862	1,862	1,862	1,862	+4.0	+0.22	1,702	-
[382A]	26/10/05	1,870	1,870	1,858	1,858	-1.0	-0.05	8	-
[382A]	26/10/02	1,859	1,860	1,859	1,859	+6.0	+0.32	28,039	-
[382A]	26/10/01	1,855	1,855	1,851	1,853	-5.0	-0.27	6,005	-
[382A]	26/09/30	1,858	1,858	1,858	1,858	+6.0	+0.32	404	-
[382A]	26/09/29	1,855	1,857	1,852	1,852	-4.0	-0.22	702	-
[382A]	26/09/28	1,860	1,860	1,855	1,856	-1.0	-0.05	178	-
[382A]	26/09/25	1,857	1,857	1,857	1,857	-2.0	-0.11	17	-
[382A]	26/09/24	1,864	1,864	1,859	1,859	-10.0	-0.54	88,330	-
[382A]	26/09/18	1,869	1,871	1,869	1,869	0	+0.00	52,174	-
[382A]	26/09/17	1,868	1,869	1,868	1,869	-2.0	-0.11	13	-
[382A]	26/09/16	1,872	1,872	1,871	1,871	+2.0	+0.11	67	-
[382A]	26/09/15	1,873	1,873	1,869	1,869	-5.0	-0.27	383	-
[382A]	26/09/14	1,880	1,880	1,871	1,874	-3.0	-0.16	34	-
[382A]	26/09/11	1,875	1,877	1,875	1,877	-9.0	-0.48	52,497	-
[382A]	26/09/10	1,900	1,900	1,886	1,886	-1.0	-0.05	17	-
[382A]	26/09/09	－	－	－	1,887	－	－	0	-
[382A]	26/09/08	1,887	1,887	1,887	1,887	-1.0	-0.05	6,210	-
[382A]	26/09/07	1,892	1,892	1,888	1,888	-1.0	-0.05	16,813	-
[382A]	26/09/04	1,889	1,889	1,889	1,889	+3.0	+0.16	4,750	-
[382A]	26/09/03	1,887	1,887	1,886	1,886	-1.0	-0.05	3,160	-
[382A]	26/09/02	1,888	1,888	1,887	1,887	-2.0	-0.11	25	-
[382A]	26/09/01	1,890	1,890	1,889	1,889	-2.0	-0.11	3	-
[382A]	26/08/31	1,890	1,891	1,890	1,891	-6.0	-0.32	46	-
[382A]	26/08/28	1,898	1,898	1,897	1,897	-1.0	-0.05	208	-
[382A]	26/08/27	1,898	1,898	1,898	1,898	-1.0	-0.05	6,750	-
[382A]	26/08/26	1,897	1,900	1,897	1,899	+2.0	+0.11	7,524	-
[382A]	26/08/25	1,897	1,897	1,897	1,897	+1.0	+0.05	1	-
[382A]	26/08/24	1,897	1,897	1,896	1,896	-3.0	-0.16	74	-
[382A]	26/08/21	1,898	1,899	1,898	1,899	-1.0	-0.05	5,693	-
[382A]	26/08/20	1,900	1,900	1,900	1,900	+2.0	+0.11	66	-
[382A]	26/08/19	－	－	－	1,898	－	－	0	-
[382A]	26/08/18	1,895	1,899	1,895	1,898	+8	+0.42	72	-
[382A]	26/08/17	1,890	1,890	1,890	1,890	-8	-0.42	12	-
[382A]	26/08/14	1,897	1,902	1,897	1,898	-1	-0.05	62	-
[382A]	26/08/13	1,899	1,899	1,899	1,899	+3	+0.16	5,639	-
[382A]	26/08/12	1,896	1,896	1,896	1,896	0	0.00	11,860	-
[382A]	26/08/10	1,900	1,900	1,896	1,896	0	0.00	5,419	-
[382A]	26/08/07	1,896	1,896	1,896	1,896	-20	-1.04	4,766	-
[382A]	26/08/06	1,914	1,916	1,914	1,916	+2	+0.10	17	-
[382A]	26/08/05	1,914	1,914	1,913	1,914	+4	+0.21	11,589	-
[382A]	26/08/04	1,911	1,911	1,910	1,910	0	0.00	25,547	-
[382A]	26/08/03	1,904	1,910	1,904	1,910	-3	-0.16	6,855	-
[382A]	26/07/31	1,912	1,913	1,912	1,913	+4	+0.21	11,111	-
[382A]	26/07/30	1,910	1,910	1,909	1,909	-2	-0.10	13,227	-
[382A]	26/07/29	1,911	1,911	1,911	1,911	－	－	107	-
[382A]	26/07/28	－	－	－	1,910	－	－	0	-
[382A]	26/07/27	1,913	1,913	1,909	1,910	+4	+0.21	20	-
[382A]	26/07/24	1,906	1,906	1,906	1,906	-4	-0.21	12,762	-
[382A]	26/07/23	1,910	1,910	1,910	1,910	-2	-0.10	23	-
[382A]	26/07/22	1,911	1,912	1,911	1,912	-7	-0.36	16,136	-
[382A]	26/07/21	1,958	1,958	1,919	1,919	0	0.00	5	-
[382A]	26/07/17	1,917	1,919	1,917	1,919	+1	+0.05	23	-
[382A]	26/07/16	1,919	1,919	1,918	1,918	+5	+0.26	6	-
[382A]	26/07/15	1,917	1,917	1,913	1,913	+1	+0.05	49	-
[382A]	26/07/14	1,912	1,912	1,911	1,912	-1	-0.05	8	-
[382A]	26/07/13	1,912	1,913	1,912	1,913	-5	-0.26	2	-
[382A]	26/07/10	1,930	1,930	1,918	1,918	+2	+0.10	4	-
[382A]	26/07/09	1,916	1,916	1,916	1,916	-3	-0.16	27	-
[382A]	26/07/08	1,917	1,919	1,917	1,919	-1	-0.05	39,005	-
[382A]	26/07/07	1,922	1,922	1,920	1,920	0	0.00	3,251	-
[382A]	26/07/06	1,920	1,920	1,920	1,920	0	0.00	153	-
[382A]	26/07/03	1,925	1,925	1,920	1,920	－	－	59	-
[382A]	26/07/02	－	－	－	1,918	－	－	0	-
[382A]	26/07/01	1,920	1,921	1,918	1,918	-6	-0.31	5,694	-
[382A]	26/06/30	1,924	1,924	1,924	1,924	0	0.00	4,304	-
[382A]	26/06/29	1,924	1,924	1,924	1,924	－	－	100	-
[382A]	26/06/26	－	－	－	1,920	－	－	0	-
[382A]	26/06/25	1,919	1,920	1,919	1,920	+3	+0.16	35,491	-
[382A]	26/06/24	1,917	1,917	1,917	1,917	+1	+0.05	1,566	-
[382A]	26/06/23	1,915	1,916	1,915	1,916	+1	+0.05	8,954	-
[382A]	26/06/22	1,917	1,917	1,915	1,915	－	－	1,853	-
[382A]	26/06/19	－	－	－	1,917	－	－	0	-
[382A]	26/06/18	1,917	1,917	1,917	1,917	-7	-0.36	113	-
[382A]	26/06/17	1,924	1,924	1,924	1,924	+2	+0.10	15	-
[382A]	26/06/16	1,922	1,922	1,922	1,922	0	0.00	50	-
[382A]	26/06/15	1,925	1,925	1,922	1,922	+3	+0.16	13	-
[382A]	26/06/12	1,918	1,919	1,918	1,919	－	－	62	-
[382A]	26/06/11	－	－	－	1,914	－	－	0	-
[382A]	26/06/10	1,919	1,919	1,914	1,914	0	0.00	17	-
[382A]	26/06/09	1,912	1,914	1,912	1,914	+1	+0.05	71	-
[382A]	26/06/08	1,960	1,960	1,913	1,913	－	－	12,185	-
[382A]	26/06/05	－	－	－	1,920	－	－	0	-
[382A]	26/06/04	－	－	－	1,920	－	－	0	-
[382A]	26/06/03	1,920	1,922	1,919	1,920	－	－	654	-
[382A]	26/06/02	－	－	－	1,921	－	－	0	-
[382A]	26/06/01	1,945	1,945	1,921	1,921	-1	-0.05	1,308	-
[382A]	26/05/29	1,922	1,922	1,922	1,922	+1	+0.05	1	-
[382A]	26/05/28	1,921	1,921	1,921	1,921	-1	-0.05	102	-
[382A]	26/05/27	1,922	1,922	1,922	1,922	－	－	15,015	-
[382A]	26/05/26	－	－	－	1,921	－	－	0	-
[382A]	26/05/25	1,918	1,922	1,918	1,921	－	－	311	-
[382A]	26/05/22	－	－	－	1,917	－	－	0	-
[382A]	26/05/21	1,916	1,917	1,915	1,917	+5.0	+0.26	33,240	-
[382A]	26/05/20	1,913	1,913	1,911	1,912	-5.0	-0.26	10,153	-
[382A]	26/05/19	1,916	1,917	1,916	1,917	+2.0	+0.10	357	-
[382A]	26/05/18	1,937	1,937	1,913	1,915	-7.0	-0.36	32,963	-
[382A]	26/05/15	1,923	1,923	1,922	1,922	-3.0	-0.16	16	-
[382A]	26/05/14	1,925	1,925	1,925	1,925	0	+0.00	2	-
[382A]	26/05/13	1,925	1,925	1,925	1,925	-4.0	-0.21	5	-
[382A]	26/05/12	1,929	1,929	1,928	1,929	-7.0	-0.36	8,163	-
[382A]	26/05/11	1,936	1,936	1,936	1,936	+3.0	+0.16	1	-
[382A]	26/05/08	1,934	1,934	1,933	1,933	-2.0	-0.10	735	-
[382A]	26/05/07	1,954	1,954	1,935	1,935	-41.0	-2.07	27,655	-
[382A]	26/05/01	1,977	1,977	1,975	1,976	+2.0	+0.10	134	-
[382A]	26/04/30	1,975	1,975	1,974	1,974	-5.0	-0.25	52	-
[382A]	26/04/28	－	－	－	1,979	－	－	0	-
[382A]	26/04/27	1,982	1,982	1,979	1,979	-1	-0.05	266	-
[382A]	26/04/24	1,980	1,980	1,980	1,980	-2	-0.10	10	-
[382A]	26/04/23	1,982	1,982	1,982	1,982	-2	-0.10	1	-
[382A]	26/04/22	1,985	1,985	1,984	1,984	-3	-0.15	1,563	-
[382A]	26/04/21	1,985	1,988	1,985	1,987	－	－	1,027	-
[382A]	26/04/20	－	－	－	1,983	－	－	0	-
[382A]	26/04/17	1,984	1,984	1,983	1,983	-2	-0.10	15,031	-
[382A]	26/04/16	1,985	1,985	1,985	1,985	-2	-0.10	130	-
[382A]	26/04/15	1,988	1,988	1,987	1,987	+3	+0.15	62	-
[382A]	26/04/14	1,984	1,984	1,984	1,984	+4	+0.20	3	-
[382A]	26/04/13	1,980	1,980	1,977	1,980	-4	-0.20	17	-
[382A]	26/04/10	1,984	1,984	1,984	1,984	+3	+0.15	5	-
[382A]	26/04/09	1,981	1,981	1,981	1,981	-4	-0.20	60	-
[382A]	26/04/08	1,987	1,988	1,985	1,985	－	－	1,107	-
[382A]	26/04/07	－	－	－	1,978	－	－	0	-
[382A]	26/04/06	1,978	1,978	1,978	1,978	+7	+0.36	1	-
[382A]	26/04/03	1,979	1,979	1,971	1,971	-1	-0.05	2	-
[382A]	26/04/02	1,981	1,981	1,972	1,972	-12	-0.60	4,054	-
[382A]	26/04/01	1,984	1,985	1,983	1,984	+4	+0.20	3,640	-
[382A]	26/03/31	1,979	1,980	1,979	1,980	+7	+0.35	549	-
[382A]	26/03/30	1,976	1,976	1,973	1,973	+3	+0.15	52	-
[382A]	26/03/27	1,971	1,971	1,970	1,970	-2	-0.10	11,685	-
[382A]	26/03/26	1,974	1,974	1,972	1,972	-5	-0.25	2,544	-
[382A]	26/03/25	1,979	1,979	1,977	1,977	－	－	4,775	-
[382A]	26/03/24	－	－	－	1,972	－	－	0	-
[382A]	26/03/23	1,973	1,975	1,972	1,972	-13	-0.65	4,248	-
[382A]	26/03/19	1,986	1,986	1,983	1,985	-5	-0.25	1,172	-
[382A]	26/03/18	1,990	1,994	1,990	1,990	+2	+0.10	2,148	-
[382A]	26/03/17	1,989	1,991	1,988	1,988	+2	+0.10	439	-
[382A]	26/03/16	1,990	1,990	1,986	1,986	-2	-0.10	2,428	-
[382A]	26/03/13	1,987	1,988	1,987	1,988	-3	-0.15	1,292	-
[382A]	26/03/12	1,998	1,998	1,991	1,991	-7	-0.35	641	-
[382A]	26/03/11	1,998	1,998	1,998	1,998	+2	+0.10	50	-
[382A]	26/03/10	1,996	1,996	1,996	1,996	－	－	198	-
[382A]	26/03/09	－	－	－	1,999	－	－	0	-
[382A]	26/03/06	－	－	－	1,999	－	－	0	-
[382A]	26/03/05	2,001	2,001	1,999	1,999	-5	-0.25	1,254	-
[382A]	26/03/04	2,004	2,004	2,004	2,004	0	0.00	3	-
[382A]	26/03/03	2,006	2,006	2,004	2,004	-7	-0.35	20,680	-
[382A]	26/03/02	2,013	2,013	2,011	2,011	+4	+0.20	11	-
[382A]	26/02/27	1,967	2,007	1,967	2,007	+3	+0.15	149	-
[382A]	26/02/26	2,004	2,004	2,003	2,004	0	0.00	114	-
[382A]	26/02/25	2,002	2,004	2,002	2,004	+2	+0.10	130,865	-
[382A]	26/02/24	2,316	2,316	1,839	2,002	+3	+0.15	119,320	-
[382A]	26/02/20	1,996	1,999	1,996	1,999	+5	+0.25	248,380	-
[382A]	26/02/19	1,994	1,994	1,994	1,994	-2	-0.10	1,010	-
[382A]	26/02/18	1,997	1,997	1,996	1,996	-1	-0.05	51	-
[382A]	26/02/17	1,997	1,997	1,996	1,997	0	0.00	214,008	-
[382A]	26/02/16	1,997	1,997	1,997	1,997	+6	+0.30	16	-
[382A]	26/02/13	1,992	1,992	1,991	1,991	+3	+0.15	82,848	-
[382A]	26/02/12	1,987	1,988	1,986	1,988	-1	-0.05	409	-
[382A]	26/02/10	1,990	1,990	1,988	1,989	+3	+0.15	22	-
[382A]	26/02/09	2,003	2,003	1,986	1,986	-20	-1.00	118,155	-
[382A]	26/02/06	2,007	2,007	2,006	2,006	+7	+0.35	12	-
[382A]	26/02/05	2,001	2,001	1,998	1,999	0	0.00	311	-
[382A]	26/02/04	1,999	1,999	1,998	1,999	-2	-0.10	289	-
[382A]	26/02/03	2,000	2,001	2,000	2,001	0	0.00	544	-
[382A]	26/02/02	2,000	2,001	2,000	2,001	+3	+0.15	95	-
[382A]	26/01/30	1,999	1,999	1,998	1,998	-1	-0.05	101	-
[382A]	26/01/29	1,999	1,999	1,999	1,999	-1	-0.05	51	-
[382A]	26/01/28	2,000	2,000	2,000	2,000	+1	+0.05	5	-
[382A]	26/01/27	1,999	1,999	1,999	1,999	+2	+0.10	610	-
[382A]	26/01/26	1,999	1,999	1,997	1,997	+1	+0.05	4,060	-
[382A]	26/01/23	1,997	1,997	1,996	1,996	-2	-0.10	93	-
[382A]	26/01/22	2,001	2,001	1,998	1,998	0	0.00	4,034	-
[382A]	26/01/21	1,996	1,998	1,996	1,998	0	0.00	1,113	-
[382A]	26/01/20	2,016	2,016	1,997	1,998	-1	-0.05	482	-
[382A]	26/01/19	2,000	2,000	1,999	1,999	-3	-0.15	267	-
[382A]	26/01/16	2,002	2,003	2,002	2,002	-3	-0.15	202	-
[382A]	26/01/15	2,019	2,019	2,005	2,005	+2	+0.10	56	-
[382A]	26/01/14	2,003	2,003	2,003	2,003	+3	+0.15	5	-
[382A]	26/01/13	2,020	2,020	2,000	2,000	-4	-0.20	1,995	-
[382A]	26/01/09	2,005	2,005	2,003	2,004	-4	-0.20	1,652	-
[382A]	26/01/08	2,007	2,008	2,007	2,008	+1	+0.05	6	-
[382A]	26/01/07	2,004	2,007	2,004	2,007	0	0.00	662	-
[382A]	26/01/06	2,005	2,007	2,005	2,007	+2	+0.10	643	-
[382A]	26/01/05	2,108	2,108	2,005	2,005	-3	-0.15	2,124	-
[382A]	25/12/30	2,010	2,011	2,007	2,008	+3	+0.15	213	-
[382A]	25/12/29	2,008	2,008	2,005	2,005	+1	+0.05	2,513	-
[382A]	25/12/26	2,006	2,006	2,004	2,004	+2	+0.10	12,001	-
[382A]	25/12/25	1,986	2,002	1,986	2,002	-2	-0.10	330	-
[382A]	25/12/24	2,006	2,006	2,004	2,004	0	0.00	2,273	-
[382A]	25/12/23	2,006	2,006	2,004	2,004	-3	-0.15	301	-
[382A]	25/12/22	2,007	2,007	2,007	2,007	-3	-0.15	4,105	-
[382A]	25/12/19	2,010	2,010	2,010	2,010	+1	+0.05	10	-
[382A]	25/12/18	2,006	2,009	2,006	2,009	+3	+0.15	437	-
[382A]	25/12/17	2,006	2,006	2,006	2,006	0	0.00	60	-
[382A]	25/12/16	2,006	2,006	2,004	2,006	+2	+0.10	25	-
[382A]	25/12/15	2,005	2,005	2,004	2,004	-1	-0.05	31	-
[382A]	25/12/12	2,005	2,005	2,005	2,005	+1	+0.05	2	-
[382A]	25/12/11	2,006	2,006	2,003	2,004	+5	+0.25	124	-
[382A]	25/12/10	2,001	2,001	1,999	1,999	-3	-0.15	2,177	-
[382A]	25/12/09	2,003	2,003	2,002	2,002	-3	-0.15	290	-
[382A]	25/12/08	2,006	2,006	2,004	2,005	-3	-0.15	753	-
[382A]	25/12/05	2,026	2,026	2,008	2,008	-2	-0.10	238	-
[382A]	25/12/04	2,009	2,010	2,009	2,010	0	0.00	27	-
[382A]	25/12/03	2,010	2,010	2,010	2,010	－	－	100	-
[382A]	25/12/02	－	－	－	2,013	－	－	0	-
[382A]	25/12/01	2,014	2,014	2,013	2,013	-3	-0.15	4,692	-
[382A]	25/11/28	2,016	2,016	2,016	2,016	+1	+0.05	1	-
[382A]	25/11/27	2,015	2,015	2,015	2,015	0	0.00	560	-
[382A]	25/11/26	2,013	2,015	2,013	2,015	+1	+0.05	301	-
[382A]	25/11/25	2,014	2,014	2,014	2,014	+7	+0.35	27	-
[382A]	25/11/21	2,010	2,010	2,007	2,007	+2	+0.10	1,146	-
[382A]	25/11/20	2,006	2,006	2,005	2,005	-2	-0.10	63	-
[382A]	25/11/19	2,005	2,007	2,005	2,007	－	－	175	-
[382A]	25/11/18	－	－	－	2,005	－	－	0	-
[382A]	25/11/17	2,004	2,005	2,003	2,005	+1	+0.05	473	-
[382A]	25/11/14	2,006	2,006	2,004	2,004	-1	-0.05	212	-
[382A]	25/11/13	2,005	2,005	2,005	2,005	－	－	2,478	-
[382A]	25/11/12	－	－	－	2,005	－	－	0	-
[382A]	25/11/11	2,005	2,005	2,005	2,005	-1	-0.05	4	-
[382A]	25/11/10	2,007	2,007	2,005	2,006	-1	-0.05	122,603	-
[382A]	25/11/07	2,013	2,013	2,007	2,007	-8	-0.40	117,228	-
[382A]	25/11/06	2,015	2,015	2,015	2,015	-6	-0.30	16	-
[382A]	25/11/05	2,019	2,021	2,019	2,021	+4	+0.20	10	-
[382A]	25/11/04	2,018	2,018	2,017	2,017	-1	-0.05	256	-
[382A]	25/10/31	2,018	2,018	2,018	2,018	－	－	6	-
[382A]	25/10/30	－	－	－	2,026	－	－	0	-
[382A]	25/10/29	2,026	2,026	2,026	2,026	－	－	600	-
[382A]	25/10/28	－	－	－	2,024	－	－	0	-
[382A]	25/10/27	2,025	2,025	2,024	2,024	－	－	605	-
[382A]	25/10/24	－	－	－	2,027	－	－	0	-
[382A]	25/10/23	2,027	2,027	2,027	2,027	+2	+0.10	148	-
[382A]	25/10/22	2,027	2,027	2,025	2,025	0	0.00	130,018	-
[382A]	25/10/21	2,024	2,025	2,024	2,025	+2	+0.10	28	-
[382A]	25/10/20	2,028	2,028	2,023	2,023	-5	-0.25	1,043	-
[382A]	25/10/17	2,028	2,028	2,028	2,028	+4	+0.20	17	-
[382A]	25/10/16	2,020	2,024	2,020	2,024	0	0.00	563	-
[382A]	25/10/15	2,024	2,025	2,024	2,024	+1	+0.05	34	-
[382A]	25/10/14	2,064	2,064	2,023	2,023	+9	+0.45	16	-
[382A]	25/10/10	2,019	2,019	2,014	2,014	－	－	157,736	-
[382A]	25/10/09	－	－	－	2,020	－	－	0	-
[382A]	25/10/08	2,018	2,020	2,018	2,020	+2	+0.10	1,050	-
[382A]	25/10/07	2,018	2,018	2,018	2,018	0	0.00	2,478	-
[382A]	25/10/06	2,020	2,020	2,017	2,018	-3	-0.15	256	-
[382A]	25/10/03	2,024	2,024	2,021	2,021	－	－	1,001	-
[382A]	25/10/02	－	－	－	2,019	－	－	0	-
[382A]	25/10/01	－	－	－	2,019	－	－	0	-
[382A]	25/09/30	2,019	2,019	2,019	2,019	+3	+0.15	3	-
[382A]	25/09/29	2,018	2,018	2,016	2,016	-1	-0.05	32	-
[382A]	25/09/26	2,018	2,018	2,014	2,017	-4	-0.20	254	-
[382A]	25/09/25	2,021	2,021	2,020	2,021	-2	-0.10	8	-
[382A]	25/09/24	2,025	2,025	2,023	2,023	+1	+0.05	457	-
[382A]	25/09/22	2,023	2,023	2,022	2,022	0	0.00	209	-
[382A]	25/09/19	2,022	2,022	2,022	2,022	-4	-0.20	1,511	-
[382A]	25/09/18	2,024	2,026	2,024	2,026	0	0.00	5,891	-
[382A]	25/09/17	2,074	2,074	2,023	2,026	+2	+0.10	358	-
[382A]	25/09/16	2,025	2,025	2,022	2,024	-1	-0.05	128	-
[382A]	25/09/12	2,021	2,025	2,021	2,025	+2	+0.10	590	-
[382A]	25/09/11	2,025	2,025	2,023	2,023	-1	-0.05	583	-
[382A]	25/09/10	2,025	2,025	2,022	2,024	-4	-0.20	30,505	-
[382A]	25/09/09	2,026	2,029	2,024	2,028	+5	+0.25	63	-
[382A]	25/09/08	2,023	2,023	2,023	2,023	+2	+0.10	10	-
[382A]	25/09/05	2,019	2,023	2,018	2,021	+4	+0.20	254	-