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
[383A]	26/10/29	2,636	2,636	2,627	2,633	+19.0	+0.73	529	-
[383A]	26/10/28	2,637	2,637	2,614	2,614	-11.0	-0.42	496	-
[383A]	26/10/27	2,615	2,625	2,615	2,625	+18.0	+0.69	499	-
[383A]	26/10/26	2,610	2,610	2,600	2,607	-4.0	-0.15	618	-
[383A]	26/10/23	2,640	2,640	2,600	2,611	+19.0	+0.73	61	-
[383A]	26/10/22	2,641	2,641	2,592	2,592	-12.0	-0.46	587	-
[383A]	26/10/21	2,634	2,634	2,586	2,604	+18.0	+0.70	133	-
[383A]	26/10/20	2,597	2,597	2,583	2,586	-12.0	-0.46	139	-
[383A]	26/10/19	2,594	2,600	2,587	2,598	+4.0	+0.15	444	-
[383A]	26/10/16	2,590	2,600	2,590	2,594	+29.0	+1.13	582	-
[383A]	26/10/15	2,582	2,582	2,552	2,565	-21.0	-0.81	109	-
[383A]	26/10/14	2,596	2,596	2,582	2,586	+2.0	+0.08	344	-
[383A]	26/10/13	2,598	2,598	2,579	2,584	+18.0	+0.70	245	-
[383A]	26/10/09	2,565	2,569	2,563	2,566	+34.0	+1.34	790	-
[383A]	26/10/08	2,533	2,545	2,523	2,532	-36.0	-1.40	1,464	-
[383A]	26/10/07	2,595	2,595	2,566	2,568	+63.0	+2.51	304	-
[383A]	26/10/06	2,545	2,552	2,505	2,505	-23.0	-0.91	4,174	-
[383A]	26/10/05	2,544	2,544	2,524	2,528	+8.0	+0.32	1,016	-
[383A]	26/10/02	2,519	2,524	2,517	2,520	+4.0	+0.16	583	-
[383A]	26/10/01	2,541	2,541	2,513	2,516	-8.0	-0.32	410	-
[383A]	26/09/30	2,529	2,553	2,515	2,524	+1.0	+0.04	508	-
[383A]	26/09/29	2,561	2,561	2,519	2,523	-40.0	-1.56	4,956	-
[383A]	26/09/28	2,521	2,563	2,521	2,563	+14.0	+0.55	198	-
[383A]	26/09/25	2,573	2,573	2,541	2,549	-6.0	-0.23	5,297	-
[383A]	26/09/24	2,578	2,578	2,542	2,555	+27.0	+1.07	1,468	-
[383A]	26/09/18	2,540	2,554	2,528	2,528	-12.0	-0.47	967	-
[383A]	26/09/17	2,540	2,540	2,533	2,540	+3.0	+0.12	181	-
[383A]	26/09/16	2,540	2,540	2,505	2,537	+9.0	+0.36	1,415	-
[383A]	26/09/15	2,540	2,540	2,528	2,528	-4.0	-0.16	237	-
[383A]	26/09/14	2,523	2,532	2,507	2,532	+8.0	+0.32	745	-
[383A]	26/09/11	2,502	2,524	2,502	2,524	0	+0.00	2,126	-
[383A]	26/09/10	2,530	2,530	2,513	2,524	-8.0	-0.32	1,991	-
[383A]	26/09/09	2,548	2,548	2,524	2,532	-17.0	-0.67	1,120	-
[383A]	26/09/08	2,590	2,590	2,520	2,549	-40.0	-1.54	1,235	-
[383A]	26/09/07	2,615	2,615	2,589	2,589	-27.0	-1.03	2,512	-
[383A]	26/09/04	2,618	2,618	2,600	2,616	-2.0	-0.08	405	-
[383A]	26/09/03	2,670	2,670	2,618	2,618	-28.0	-1.06	994	-
[383A]	26/09/02	2,652	2,657	2,644	2,646	-26.0	-0.97	644	-
[383A]	26/09/01	2,708	2,708	2,668	2,672	-7.0	-0.26	110	-
[383A]	26/08/31	2,716	2,716	2,678	2,679	-11.0	-0.41	588	-
[383A]	26/08/28	2,715	2,715	2,684	2,690	-7.0	-0.26	141	-
[383A]	26/08/27	2,699	2,699	2,692	2,697	+14.0	+0.52	126	-
[383A]	26/08/26	2,708	2,708	2,679	2,683	-9.0	-0.33	324	-
[383A]	26/08/25	2,709	2,709	2,689	2,692	+8.0	+0.30	1,130	-
[383A]	26/08/24	2,709	2,709	2,674	2,684	+15.0	+0.56	591	-
[383A]	26/08/21	2,688	2,688	2,668	2,669	-9.0	-0.34	250	-
[383A]	26/08/20	2,714	2,714	2,673	2,678	+12.0	+0.45	298	-
[383A]	26/08/19	2,712	2,712	2,657	2,666	-17.0	-0.63	2,184	-
[383A]	26/08/18	2,715	2,715	2,681	2,683	-13.0	-0.48	367	-
[383A]	26/08/17	2,716	2,716	2,695	2,696	-10.0	-0.37	229	-
[383A]	26/08/14	2,682	2,709	2,682	2,706	+25.0	+0.93	1,172	-
[383A]	26/08/13	2,699	2,699	2,680	2,681	+4.0	+0.15	1,800	-
[383A]	26/08/12	2,687	2,687	2,673	2,677	+37.0	+1.40	421	-
[383A]	26/08/10	2,683	2,683	2,640	2,640	+1.0	+0.04	5,499	-
[383A]	26/08/07	2,688	2,688	2,632	2,639	-13.0	-0.49	328	-
[383A]	26/08/06	2,698	2,698	2,621	2,652	0	+0.00	1,104	-
[383A]	26/08/05	2,694	2,694	2,652	2,652	-63.0	-2.32	603	-
[383A]	26/08/04	2,615	2,715	2,608	2,715	+122.0	+4.70	593	-
[383A]	26/08/03	2,631	2,631	2,551	2,593	-47.0	-1.78	3,359	-
[383A]	26/07/31	2,668	2,676	2,640	2,640	-48.0	-1.79	6,100	-
[383A]	26/07/30	2,712	2,715	2,680	2,688	-24.0	-0.88	20,537	-
[383A]	26/07/29	2,736	2,736	2,709	2,712	+26.0	+0.97	1,259	-
[383A]	26/07/28	2,714	2,714	2,683	2,686	+8.0	+0.30	170	-
[383A]	26/07/27	2,670	2,678	2,670	2,678	+29.0	+1.09	350	-
[383A]	26/07/24	2,627	2,652	2,627	2,649	+3.0	+0.11	562	-
[383A]	26/07/23	2,635	2,652	2,635	2,646	0	+0.00	2,034	-
[383A]	26/07/22	2,668	2,668	2,644	2,646	+7.0	+0.27	351	-
[383A]	26/07/21	2,656	2,656	2,632	2,639	-11.0	-0.42	993	-
[383A]	26/07/17	2,665	2,665	2,650	2,650	+15	+0.57	1,653	-
[383A]	26/07/16	2,662	2,662	2,632	2,635	-30	-1.13	865	-
[383A]	26/07/15	2,668	2,668	2,637	2,665	+14	+0.53	602	-
[383A]	26/07/14	2,678	2,678	2,644	2,651	+5	+0.19	1,322	-
[383A]	26/07/13	2,628	2,646	2,628	2,646	+18	+0.68	350	-
[383A]	26/07/10	2,635	2,644	2,621	2,628	-7	-0.27	1,008	-
[383A]	26/07/09	2,640	2,640	2,627	2,635	-20	-0.75	318	-
[383A]	26/07/08	2,680	2,680	2,655	2,655	+4	+0.15	1,488	-
[383A]	26/07/07	2,660	2,687	2,651	2,651	-9	-0.34	37,159	-
[383A]	26/07/06	2,622	2,660	2,622	2,660	+31	+1.18	722	-
[383A]	26/07/03	2,634	2,681	2,622	2,629	-38	-1.42	2,008	-
[383A]	26/07/02	2,665	2,667	2,621	2,667	0	0.00	1,051	-
[383A]	26/07/01	2,650	2,668	2,631	2,667	+20	+0.76	796	-
[383A]	26/06/30	2,649	2,649	2,620	2,647	+7	+0.27	29	-
[383A]	26/06/29	2,639	2,642	2,615	2,640	+43	+1.66	257	-
[383A]	26/06/26	2,637	2,637	2,597	2,597	-1	-0.04	39,060	-
[383A]	26/06/25	2,622	2,622	2,598	2,598	+25	+0.97	148	-
[383A]	26/06/24	2,609	2,609	2,569	2,573	+10	+0.39	613	-
[383A]	26/06/23	2,622	2,622	2,541	2,563	-17	-0.66	541	-
[383A]	26/06/22	2,598	2,652	2,570	2,580	+18	+0.70	123	-
[383A]	26/06/19	2,572	2,572	2,560	2,562	+1	+0.04	1,644	-
[383A]	26/06/18	2,621	2,621	2,561	2,561	-25	-0.97	335	-
[383A]	26/06/17	2,630	2,630	2,585	2,586	-6	-0.23	588	-
[383A]	26/06/16	2,640	2,640	2,587	2,592	+2	+0.08	6,663	-
[383A]	26/06/15	2,606	2,606	2,590	2,590	+34	+1.33	33,595	-
[383A]	26/06/12	2,540	2,558	2,540	2,556	+35	+1.39	39,636	-
[383A]	26/06/11	2,529	2,529	2,506	2,521	-8	-0.32	154	-
[383A]	26/06/10	2,570	2,570	2,529	2,529	-4	-0.16	1,461	-
[383A]	26/06/09	2,527	2,540	2,523	2,533	+22	+0.88	190	-
[383A]	26/06/08	2,605	2,605	2,511	2,511	-45	-1.76	145	-
[383A]	26/06/05	2,558	2,558	2,549	2,556	0	0.00	150	-
[383A]	26/06/04	2,568	2,568	2,552	2,556	-10	-0.39	192	-
[383A]	26/06/03	2,560	2,566	2,560	2,566	+11	+0.43	317	-
[383A]	26/06/02	2,550	2,559	2,549	2,555	+5	+0.20	25,151	-
[383A]	26/06/01	2,550	2,550	2,545	2,550	+5	+0.20	145	-
[383A]	26/05/29	2,549	2,549	2,540	2,545	+21	+0.83	159	-
[383A]	26/05/28	2,504	2,549	2,504	2,524	-6	-0.24	471	-
[383A]	26/05/27	2,554	2,554	2,530	2,530	+3	+0.12	71	-
[383A]	26/05/26	2,536	2,536	2,524	2,527	-10	-0.39	1,812	-
[383A]	26/05/25	2,480	2,537	2,470	2,537	+25	+1.00	4,964	-
[383A]	26/05/22	2,480	2,517	2,470	2,512	+31.0	+1.25	928	-
[383A]	26/05/21	2,518	2,518	2,476	2,481	+7.0	+0.28	2,413	-
[383A]	26/05/20	2,496	2,496	2,457	2,474	+21.0	+0.86	310	-
[383A]	26/05/19	2,497	2,497	2,436	2,453	+4.0	+0.16	314	-
[383A]	26/05/18	2,476	2,476	2,433	2,449	-27.0	-1.09	459	-
[383A]	26/05/15	2,497	2,497	2,476	2,476	-24.0	-0.96	91	-
[383A]	26/05/14	2,476	2,500	2,431	2,500	+48.0	+1.96	326	-
[383A]	26/05/13	2,475	2,475	2,444	2,452	+2.0	+0.08	91	-
[383A]	26/05/12	2,450	2,450	2,450	2,450	0	+0.00	296	-
[383A]	26/05/11	2,450	2,450	2,450	2,450	+2.0	+0.08	126	-
[383A]	26/05/08	2,447	2,448	2,446	2,448	+2.0	+0.08	49	-
[383A]	26/05/07	2,464	2,465	2,440	2,446	-19.0	-0.77	1,268	-
[383A]	26/05/01	2,465	2,465	2,460	2,465	+10.0	+0.41	150	-
[383A]	26/04/30	2,485	2,485	2,435	2,455	-5.0	-0.20	21,408	-
[383A]	26/04/28	2,465	2,500	2,460	2,460	-4.0	-0.16	903	-
[383A]	26/04/27	2,475	2,475	2,460	2,464	-11	-0.44	3,506	-
[383A]	26/04/24	2,495	2,495	2,470	2,475	+9	+0.36	871	-
[383A]	26/04/23	2,479	2,496	2,461	2,466	-13	-0.52	641	-
[383A]	26/04/22	2,497	2,497	2,477	2,479	+3	+0.12	400	-
[383A]	26/04/21	2,468	2,479	2,468	2,476	+20	+0.81	428	-
[383A]	26/04/20	2,430	2,458	2,430	2,456	+27	+1.11	725	-
[383A]	26/04/17	2,433	2,452	2,429	2,429	0	0.00	3,555	-
[383A]	26/04/16	2,430	2,430	2,423	2,429	+1	+0.04	932	-
[383A]	26/04/15	2,444	2,444	2,426	2,428	+9	+0.37	826	-
[383A]	26/04/14	2,415	2,423	2,415	2,419	+28	+1.17	8,516	-
[383A]	26/04/13	2,412	2,412	2,386	2,391	-22	-0.91	22,552	-
[383A]	26/04/10	2,424	2,424	2,406	2,413	+1	+0.04	1,108	-
[383A]	26/04/09	2,420	2,421	2,403	2,412	+23	+0.96	1,431	-
[383A]	26/04/08	2,368	2,400	2,368	2,389	+22	+0.93	3,517	-
[383A]	26/04/07	2,391	2,391	2,365	2,367	+2	+0.08	2,250	-
[383A]	26/04/06	2,363	2,365	2,353	2,365	+19	+0.81	19,363	-
[383A]	26/04/03	2,350	2,351	2,346	2,346	+20	+0.86	605	-
[383A]	26/04/02	2,341	2,341	2,315	2,326	+10	+0.43	2,038	-
[383A]	26/04/01	2,348	2,348	2,316	2,316	-11	-0.47	728	-
[383A]	26/03/31	2,310	2,327	2,297	2,327	+19	+0.82	22,284	-
[383A]	26/03/30	2,304	2,344	2,297	2,308	-40	-1.70	4,468	-
[383A]	26/03/27	2,381	2,381	2,342	2,348	-2	-0.09	1,385	-
[383A]	26/03/26	2,355	2,355	2,350	2,350	-2	-0.09	1,199	-
[383A]	26/03/25	2,340	2,355	2,340	2,352	+31	+1.34	1,738	-
[383A]	26/03/24	2,358	2,358	2,312	2,321	+11	+0.48	816	-
[383A]	26/03/23	2,368	2,370	2,310	2,310	-42	-1.79	9,211	-
[383A]	26/03/19	2,380	2,385	2,341	2,352	-37	-1.55	703	-
[383A]	26/03/18	2,380	2,389	2,376	2,389	+23	+0.97	1,905	-
[383A]	26/03/17	2,358	2,378	2,341	2,366	+1	+0.04	2,317	-
[383A]	26/03/16	2,379	2,386	2,333	2,365	+3	+0.13	32,044	-
[383A]	26/03/13	2,341	2,362	2,340	2,362	+6	+0.25	111,247	-
[383A]	26/03/12	2,358	2,363	2,338	2,356	-1	-0.04	36,507	-
[383A]	26/03/11	2,369	2,386	2,357	2,357	-22	-0.92	6,753	-
[383A]	26/03/10	2,410	2,410	2,378	2,379	+19	+0.81	1,705	-
[383A]	26/03/09	2,400	2,400	2,342	2,360	-64	-2.64	35,952	-
[383A]	26/03/06	2,414	2,445	2,410	2,424	+2	+0.08	25,031	-
[383A]	26/03/05	2,428	2,448	2,417	2,422	+10	+0.41	101,540	-
[383A]	26/03/04	2,448	2,448	2,408	2,412	-20	-0.82	1,856	-
[383A]	26/03/03	2,425	2,445	2,425	2,432	+10	+0.41	53,181	-
[383A]	26/03/02	2,390	2,423	2,390	2,422	0	0.00	2,633	-
[383A]	26/02/27	2,420	2,422	2,416	2,422	+9	+0.37	1,451	-
[383A]	26/02/26	2,421	2,421	2,411	2,413	+1	+0.04	1,567	-
[383A]	26/02/25	2,421	2,421	2,409	2,412	+25	+1.05	1,629	-
[383A]	26/02/24	2,422	2,422	2,378	2,387	-33	-1.36	2,123	-
[383A]	26/02/20	2,419	2,420	2,397	2,420	+40	+1.68	2,253	-
[383A]	26/02/19	2,416	2,416	2,380	2,380	-18	-0.75	22,786	-
[383A]	26/02/18	2,362	2,398	2,355	2,398	+42	+1.78	2,964	-
[383A]	26/02/17	2,399	2,399	2,356	2,356	-24	-1.01	347	-
[383A]	26/02/16	2,381	2,381	2,356	2,380	+21	+0.89	51,817	-
[383A]	26/02/13	2,353	2,399	2,331	2,359	-23	-0.97	152,631	-
[383A]	26/02/12	2,423	2,423	2,367	2,382	-18	-0.75	53,204	-
[383A]	26/02/10	2,421	2,421	2,395	2,400	-15	-0.62	26,859	-
[383A]	26/02/09	2,429	2,429	2,400	2,415	+36	+1.51	1,752	-
[383A]	26/02/06	2,390	2,400	2,366	2,379	-19	-0.79	1,468	-
[383A]	26/02/05	2,400	2,401	2,391	2,398	+26	+1.10	26,214	-
[383A]	26/02/04	2,357	2,390	2,357	2,372	+9	+0.38	29,720	-
[383A]	26/02/03	2,350	2,365	2,350	2,363	+43	+1.85	2,349	-
[383A]	26/02/02	2,341	2,343	2,320	2,320	-5	-0.22	2,470	-
[383A]	26/01/30	2,330	2,330	2,317	2,325	+7	+0.30	877	-
[383A]	26/01/29	2,330	2,343	2,310	2,318	-4	-0.17	4,766	-
[383A]	26/01/28	2,350	2,350	2,316	2,322	-69	-2.89	3,934	-
[383A]	26/01/27	2,340	2,391	2,340	2,391	+55	+2.35	4,129	-
[383A]	26/01/26	2,415	2,415	2,324	2,336	-84	-3.47	229,822	-
[383A]	26/01/23	2,416	2,420	2,416	2,420	+4	+0.17	1,456	-
[383A]	26/01/22	2,410	2,423	2,401	2,416	+17	+0.71	1,223	-
[383A]	26/01/21	2,380	2,422	2,368	2,399	-1	-0.04	1,827	-
[383A]	26/01/20	2,423	2,423	2,383	2,400	-23	-0.95	4,997	-
[383A]	26/01/19	2,419	2,423	2,397	2,423	0	0.00	2,563	-
[383A]	26/01/16	2,423	2,423	2,414	2,423	+4	+0.17	1,629	-
[383A]	26/01/15	2,420	2,420	2,397	2,419	+12	+0.50	3,937	-
[383A]	26/01/14	2,400	2,410	2,400	2,407	+8	+0.33	1,462	-
[383A]	26/01/13	2,392	2,399	2,381	2,399	+35	+1.48	3,026	-
[383A]	26/01/09	2,335	2,364	2,335	2,364	+29	+1.24	6,385	-
[383A]	26/01/08	2,326	2,392	2,325	2,335	-21	-0.89	4,530	-
[383A]	26/01/07	2,349	2,360	2,349	2,356	+31	+1.33	1,931	-
[383A]	26/01/06	2,329	2,348	2,323	2,325	+10	+0.43	12,942	-
[383A]	26/01/05	2,308	2,334	2,308	2,315	+2	+0.09	2,992	-
[383A]	25/12/30	2,332	2,332	2,306	2,313	-7	-0.30	1,134	-
[383A]	25/12/29	2,329	2,329	2,312	2,320	0	0.00	1,930	-
[383A]	25/12/26	2,330	2,332	2,310	2,320	-2	-0.09	3,569	-
[383A]	25/12/25	2,330	2,330	2,270	2,322	+24	+1.04	1,447	-
[383A]	25/12/24	2,315	2,315	2,297	2,298	-17	-0.73	4,291	-
[383A]	25/12/23	2,320	2,332	2,303	2,315	+5	+0.22	2,364	-
[383A]	25/12/22	2,301	2,324	2,301	2,310	+15	+0.65	2,140	-
[383A]	25/12/19	2,292	2,295	2,275	2,295	+15	+0.66	1,149	-
[383A]	25/12/18	2,253	2,280	2,253	2,280	+4	+0.18	1,336	-
[383A]	25/12/17	2,298	2,298	2,256	2,276	-19	-0.83	4,448	-
[383A]	25/12/16	2,290	2,295	2,275	2,295	-1	-0.04	2,204	-
[383A]	25/12/15	2,338	2,338	2,290	2,296	-42	-1.80	2,859	-
[383A]	25/12/12	2,306	2,338	2,300	2,338	+38	+1.65	1,664	-
[383A]	25/12/11	2,310	2,310	2,275	2,300	+10	+0.44	6,501	-
[383A]	25/12/10	2,303	2,303	2,265	2,290	+11	+0.48	9,682	-
[383A]	25/12/09	2,270	2,280	2,265	2,279	-2	-0.09	1,350	-
[383A]	25/12/08	2,282	2,282	2,265	2,281	-6	-0.26	1,990	-
[383A]	25/12/05	2,269	2,287	2,258	2,287	+9	+0.40	11,697	-
[383A]	25/12/04	2,280	2,327	2,269	2,278	-12	-0.52	18,691	-
[383A]	25/12/03	2,295	2,295	2,262	2,290	0	0.00	2,285	-
[383A]	25/12/02	2,305	2,305	2,266	2,290	+24	+1.06	1,345	-
[383A]	25/12/01	2,422	2,422	2,266	2,266	-34	-1.48	9,987	-
[383A]	25/11/28	2,289	2,300	2,272	2,300	+20	+0.88	1,360	-
[383A]	25/11/27	2,287	2,287	2,272	2,280	+11	+0.48	2,695	-
[383A]	25/11/26	2,250	2,269	2,249	2,269	+29	+1.29	3,954	-
[383A]	25/11/25	2,239	2,240	2,214	2,240	+35	+1.59	1,860	-
[383A]	25/11/21	2,220	2,220	2,199	2,205	-31	-1.39	6,802	-
[383A]	25/11/20	2,210	2,240	2,210	2,236	+20	+0.90	7,101	-
[383A]	25/11/19	2,220	2,220	2,196	2,216	-11	-0.49	8,972	-
[383A]	25/11/18	2,220	2,227	2,185	2,227	-13	-0.58	13,319	-
[383A]	25/11/17	2,240	2,241	2,216	2,240	0	0.00	11,286	-
[383A]	25/11/14	2,324	2,324	2,222	2,240	-36	-1.58	45,723	-
[383A]	25/11/13	2,268	2,305	2,248	2,276	+29	+1.29	20,035	-
[383A]	25/11/12	2,299	2,299	2,237	2,247	-2	-0.09	7,404	-
[383A]	25/11/11	2,267	2,274	2,225	2,249	+31	+1.40	8,718	-
[383A]	25/11/10	2,174	2,238	2,174	2,218	+26	+1.19	917	-
[383A]	25/11/07	2,250	2,250	2,181	2,192	-11	-0.50	25,120	-
[383A]	25/11/06	2,242	2,242	2,203	2,203	+10	+0.46	316	-
[383A]	25/11/05	2,167	2,213	2,167	2,193	+3	+0.14	198	-
[383A]	25/11/04	2,239	2,239	2,190	2,190	-19	-0.86	523	-
[383A]	25/10/31	2,256	2,256	2,208	2,209	+1	+0.05	438	-
[383A]	25/10/30	2,209	2,216	2,206	2,208	-15	-0.67	932	-
[383A]	25/10/29	2,280	2,280	2,210	2,223	-11	-0.49	299	-
[383A]	25/10/28	2,306	2,306	2,233	2,234	-22	-0.98	1,189	-
[383A]	25/10/27	2,275	2,275	2,246	2,256	+16	+0.71	1,499	-
[383A]	25/10/24	2,273	2,273	2,228	2,240	+17	+0.76	14,656	-
[383A]	25/10/23	2,219	2,223	2,209	2,223	+4	+0.18	322	-
[383A]	25/10/22	2,226	2,268	2,214	2,219	+18	+0.82	102	-
[383A]	25/10/21	2,200	2,201	2,189	2,201	+4	+0.18	653	-
[383A]	25/10/20	2,191	2,197	2,171	2,197	+56	+2.62	434	-
[383A]	25/10/17	2,217	2,217	2,140	2,141	-36	-1.65	130	-
[383A]	25/10/16	2,188	2,188	2,177	2,177	-7	-0.32	779	-
[383A]	25/10/15	2,216	2,216	2,184	2,184	+18	+0.83	4,218	-
[383A]	25/10/14	2,272	2,272	2,166	2,166	-56	-2.52	2,393	-
[383A]	25/10/10	2,244	2,244	2,218	2,222	-14	-0.63	1,887	-
[383A]	25/10/09	2,275	2,275	2,229	2,236	+11	+0.49	44,967	-
[383A]	25/10/08	2,223	2,227	2,223	2,225	+22	+1.00	10,045	-
[383A]	25/10/07	2,254	2,254	2,199	2,203	-1	-0.05	66	-
[383A]	25/10/06	2,309	2,309	2,193	2,204	+45	+2.08	378	-
[383A]	25/10/03	2,159	2,160	2,150	2,159	+10	+0.47	146	-
[383A]	25/10/02	2,149	2,149	2,143	2,149	+13	+0.61	115	-
[383A]	25/10/01	2,160	2,160	2,136	2,136	-12	-0.56	89	-
[383A]	25/09/30	2,154	2,154	2,148	2,148	-6	-0.28	223	-
[383A]	25/09/29	2,160	2,160	2,152	2,154	+13	+0.61	3,140	-
[383A]	25/09/26	2,160	2,160	2,140	2,141	-7	-0.33	1,299	-
[383A]	25/09/25	2,132	2,148	2,132	2,148	+7	+0.33	55,009	-
[383A]	25/09/24	2,185	2,185	2,132	2,141	+4	+0.19	377	-
[383A]	25/09/22	2,192	2,192	2,136	2,137	-5	-0.23	7,906	-
[383A]	25/09/19	2,163	2,163	2,130	2,142	+22	+1.04	516	-
[383A]	25/09/18	2,120	2,120	2,112	2,120	+20	+0.95	582	-
[383A]	25/09/17	2,114	2,114	2,098	2,100	-16	-0.76	57,384	-
[383A]	25/09/16	2,180	2,180	2,116	2,116	-20	-0.94	56,733	-
[383A]	25/09/12	2,145	2,145	2,132	2,136	+21	+0.99	558	-
[383A]	25/09/11	2,178	2,178	2,107	2,115	-63	-2.89	3,973	-
[383A]	25/09/10	2,168	2,400	2,068	2,178	+60	+2.83	5,515	-
[383A]	25/09/09	2,171	2,171	2,116	2,118	-12	-0.56	607	-
[383A]	25/09/08	2,174	2,174	2,124	2,130	-12	-0.56	236	-
[383A]	25/09/05	2,100	2,142	2,100	2,142	+27	+1.28	898	-