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
[345A]	26/10/29	15,390	15,490	15,390	15,490	-10.0	-0.06	33	-
[345A]	26/10/28	15,725	15,725	15,500	15,500	-170.0	-1.08	187	-
[345A]	26/10/27	15,670	15,670	15,670	15,670	-155.0	-0.98	6	-
[345A]	26/10/26	15,700	15,825	15,700	15,825	+225.0	+1.44	511	-
[345A]	26/10/23	15,700	15,700	15,570	15,600	+40.0	+0.26	158	-
[345A]	26/10/22	15,700	15,700	15,560	15,560	+110.0	+0.71	340	-
[345A]	26/10/21	－	－	－	15,450	－	－	0	-
[345A]	26/10/20	15,710	15,710	15,450	15,450	-260.0	-1.65	941	-
[345A]	26/10/19	15,675	15,730	15,630	15,710	+25.0	+0.16	62	-
[345A]	26/10/16	15,550	15,690	15,550	15,685	+185.0	+1.19	142	-
[345A]	26/10/15	15,460	15,500	15,395	15,500	+50.0	+0.32	79	-
[345A]	26/10/14	15,555	15,555	15,420	15,450	0	+0.00	1,295	-
[345A]	26/10/13	15,545	15,545	15,450	15,450	+90.0	+0.59	9	-
[345A]	26/10/09	15,360	15,375	15,300	15,360	+75.0	+0.49	155	-
[345A]	26/10/08	15,355	15,355	15,155	15,285	-65.0	-0.42	212	-
[345A]	26/10/07	15,325	15,445	15,325	15,350	-35.0	-0.23	1,197	-
[345A]	26/10/06	15,305	15,475	15,305	15,385	+170.0	+1.12	135	-
[345A]	26/10/05	15,240	15,240	15,215	15,215	-80.0	-0.52	4	-
[345A]	26/10/02	15,465	15,465	15,295	15,295	-190.0	-1.23	198	-
[345A]	26/10/01	15,590	15,590	15,315	15,485	-95.0	-0.61	28	-
[345A]	26/09/30	15,510	15,595	15,380	15,580	+250.0	+1.63	579	-
[345A]	26/09/29	15,620	15,620	15,330	15,330	-205.0	-1.32	505	-
[345A]	26/09/28	15,840	15,840	15,535	15,535	-195.0	-1.24	1,081	-
[345A]	26/09/25	15,680	15,730	15,605	15,730	+120.0	+0.77	2,317	-
[345A]	26/09/24	15,600	15,610	15,600	15,610	+15.0	+0.10	236	-
[345A]	26/09/18	15,835	15,835	15,595	15,595	-240.0	-1.52	1,986	-
[345A]	26/09/17	15,810	15,835	15,710	15,835	+175.0	+1.12	668	-
[345A]	26/09/16	15,665	15,665	15,585	15,660	+100.0	+0.64	2,921	-
[345A]	26/09/15	15,790	15,790	15,485	15,560	-40.0	-0.26	361	-
[345A]	26/09/14	15,570	15,600	15,545	15,600	+125.0	+0.81	23	-
[345A]	26/09/11	15,200	15,475	15,200	15,475	+100.0	+0.65	77	-
[345A]	26/09/10	15,400	15,440	15,375	15,375	-25.0	-0.16	2,666	-
[345A]	26/09/09	15,410	15,450	15,365	15,400	-150.0	-0.96	1,452	-
[345A]	26/09/08	15,640	15,650	15,455	15,550	-130.0	-0.83	648	-
[345A]	26/09/07	15,725	15,725	15,680	15,680	-45.0	-0.29	76	-
[345A]	26/09/04	15,850	15,850	15,710	15,725	-230.0	-1.44	440	-
[345A]	26/09/03	15,730	15,955	15,730	15,955	+120.0	+0.76	1,163	-
[345A]	26/09/02	15,950	15,950	15,820	15,835	-310.0	-1.92	419	-
[345A]	26/09/01	15,875	16,145	15,875	16,145	+260.0	+1.64	1,033	-
[345A]	26/08/31	15,675	15,900	15,675	15,885	+115.0	+0.73	999	-
[345A]	26/08/28	15,795	15,885	15,720	15,770	+10.0	+0.06	577	-
[345A]	26/08/27	15,810	15,810	15,685	15,760	-30.0	-0.19	381	-
[345A]	26/08/26	15,645	15,835	15,645	15,790	+80.0	+0.51	1,386	-
[345A]	26/08/25	15,700	15,720	15,685	15,710	+85.0	+0.54	55	-
[345A]	26/08/24	15,735	15,735	15,620	15,625	+40.0	+0.26	110	-
[345A]	26/08/21	15,425	15,610	15,425	15,585	+140.0	+0.91	164	-
[345A]	26/08/20	15,590	15,590	15,430	15,445	+50.0	+0.32	317	-
[345A]	26/08/19	15,500	15,500	15,300	15,395	-250.0	-1.60	1,021	-
[345A]	26/08/18	15,645	15,720	15,505	15,645	-5.0	-0.03	1,426	-
[345A]	26/08/17	15,750	15,750	15,650	15,650	-100.0	-0.63	261	-
[345A]	26/08/14	15,650	15,810	15,650	15,750	+100.0	+0.64	3,307	-
[345A]	26/08/13	15,730	15,730	15,595	15,650	-35.0	-0.22	990	-
[345A]	26/08/12	15,555	15,685	15,555	15,685	+135.0	+0.87	3,201	-
[345A]	26/08/10	15,690	15,690	15,535	15,550	+5.0	+0.03	1,827	-
[345A]	26/08/07	15,530	15,665	15,530	15,545	+155.0	+1.01	1,201	-
[345A]	26/08/06	15,460	15,460	15,285	15,390	+175.0	+1.15	1,622	-
[345A]	26/08/05	15,270	15,270	15,115	15,215	+65.0	+0.43	2,469	-
[345A]	26/08/04	15,195	15,210	15,150	15,150	-60.0	-0.39	4,252	-
[345A]	26/08/03	15,485	15,485	15,090	15,210	-380.0	-2.44	1,569	-
[345A]	26/07/31	15,560	15,765	15,500	15,590	-265.0	-1.67	791	-
[345A]	26/07/30	15,895	15,900	15,740	15,855	-260.0	-1.61	224	-
[345A]	26/07/29	15,760	16,115	15,760	16,115	+225.0	+1.42	141	-
[345A]	26/07/28	15,890	15,890	15,665	15,890	+15.0	+0.09	224	-
[345A]	26/07/27	15,680	15,875	15,680	15,875	+345.0	+2.22	785	-
[345A]	26/07/24	15,430	15,540	15,430	15,530	+65.0	+0.42	2,214	-
[345A]	26/07/23	15,545	15,555	15,465	15,465	-90.0	-0.58	1,520	-
[345A]	26/07/22	15,360	15,560	15,360	15,555	-165.0	-1.05	762	-
[345A]	26/07/21	15,320	15,720	15,320	15,720	+420.0	+2.75	365	-
[345A]	26/07/17	15,400	15,400	15,130	15,300	-155	-1.00	3,962	-
[345A]	26/07/16	15,365	15,455	15,300	15,455	+95	+0.62	59	-
[345A]	26/07/15	15,370	15,370	15,305	15,360	0	0.00	3,569	-
[345A]	26/07/14	15,285	15,365	15,220	15,360	+160	+1.05	559	-
[345A]	26/07/13	15,095	15,200	15,080	15,200	+120	+0.80	243	-
[345A]	26/07/10	15,330	15,330	15,080	15,080	-300	-1.95	192	-
[345A]	26/07/09	15,395	15,395	15,190	15,380	-90	-0.58	2,163	-
[345A]	26/07/08	15,520	15,520	15,420	15,470	-30	-0.19	435	-
[345A]	26/07/07	15,575	15,575	15,410	15,500	+60	+0.39	1,126	-
[345A]	26/07/06	15,180	15,440	15,180	15,440	+240	+1.58	1,531	-
[345A]	26/07/03	15,170	15,280	15,170	15,200	+105	+0.70	433	-
[345A]	26/07/02	14,960	15,095	14,960	15,095	+325	+2.20	1,015	-
[345A]	26/07/01	14,895	14,900	14,685	14,770	-50	-0.34	286	-
[345A]	26/06/30	14,975	14,975	14,820	14,820	-450	-2.95	3,613	-
[345A]	26/06/29	14,920	15,270	14,775	15,270	+550	+3.74	3,523	-
[345A]	26/06/26	14,765	14,765	14,635	14,720	+225	+1.55	1,011	-
[345A]	26/06/25	14,790	14,790	14,495	14,495	-130	-0.89	746	-
[345A]	26/06/24	14,550	14,630	14,550	14,625	-65	-0.44	688	-
[345A]	26/06/23	14,690	14,765	14,635	14,690	-10	-0.07	307	-
[345A]	26/06/22	14,670	14,805	14,670	14,700	-80	-0.54	785	-
[345A]	26/06/19	14,870	14,870	14,745	14,780	-115	-0.77	74	-
[345A]	26/06/18	14,810	14,915	14,785	14,895	+105	+0.71	3,820	-
[345A]	26/06/17	14,725	14,805	14,725	14,790	+90	+0.61	1,599	-
[345A]	26/06/16	14,880	14,880	14,625	14,700	-130	-0.88	383	-
[345A]	26/06/15	14,680	14,895	14,680	14,830	+235	+1.61	108	-
[345A]	26/06/12	14,600	14,600	14,595	14,595	+185	+1.28	27	-
[345A]	26/06/11	14,280	14,440	14,280	14,410	-25	-0.17	427	-
[345A]	26/06/10	14,490	14,555	14,435	14,435	-125	-0.86	110	-
[345A]	26/06/09	14,435	14,560	14,435	14,560	+135	+0.94	353	-
[345A]	26/06/08	14,425	14,425	14,400	14,425	-15	-0.10	31	-
[345A]	26/06/05	14,485	14,485	14,430	14,440	+100	+0.70	198	-
[345A]	26/06/04	14,435	14,480	14,320	14,340	-140	-0.97	9,616	-
[345A]	26/06/03	14,395	14,480	14,375	14,480	+305	+2.15	945	-
[345A]	26/06/02	14,225	14,230	14,020	14,175	-130	-0.91	336	-
[345A]	26/06/01	14,570	14,570	14,305	14,305	-275	-1.89	534	-
[345A]	26/05/29	14,395	14,580	14,395	14,580	+65	+0.45	3,460	-
[345A]	26/05/28	14,410	14,515	14,410	14,515	+85	+0.59	124	-
[345A]	26/05/27	14,500	14,510	14,395	14,430	-15	-0.10	344	-
[345A]	26/05/26	14,430	14,495	14,430	14,445	-25	-0.17	2,082	-
[345A]	26/05/25	14,400	14,475	14,400	14,470	+120	+0.84	488	-
[345A]	26/05/22	14,390	14,440	14,350	14,350	+5.0	+0.03	394	-
[345A]	26/05/21	14,485	14,565	14,345	14,345	-45.0	-0.31	332	-
[345A]	26/05/20	14,640	14,725	14,390	14,390	-205.0	-1.40	414	-
[345A]	26/05/19	14,435	14,595	14,435	14,595	+150.0	+1.04	1,496	-
[345A]	26/05/18	14,505	14,505	14,445	14,445	-195.0	-1.33	1,523	-
[345A]	26/05/15	14,590	14,670	14,510	14,640	+195.0	+1.35	129	-
[345A]	26/05/14	14,590	14,590	14,405	14,445	-145.0	-0.99	623	-
[345A]	26/05/13	14,520	14,590	14,410	14,590	+110.0	+0.76	302	-
[345A]	26/05/12	14,400	14,520	14,400	14,480	+165.0	+1.15	32	-
[345A]	26/05/11	14,165	14,350	14,165	14,315	+115.0	+0.81	141	-
[345A]	26/05/08	14,230	14,230	14,055	14,200	-130.0	-0.91	862	-
[345A]	26/05/07	14,180	14,330	14,180	14,330	+225.0	+1.60	329	-
[345A]	26/05/01	14,125	14,125	14,040	14,105	+10.0	+0.07	228	-
[345A]	26/04/30	14,045	14,095	14,030	14,095	-80.0	-0.56	435	-
[345A]	26/04/28	14,170	14,260	14,160	14,175	+265.0	+1.91	422	-
[345A]	26/04/27	13,960	14,025	13,740	13,910	-120	-0.86	2,084	-
[345A]	26/04/24	14,000	14,030	14,000	14,030	+85	+0.61	1,545	-
[345A]	26/04/23	14,000	14,000	13,900	13,945	-210	-1.48	433	-
[345A]	26/04/22	14,340	14,340	14,105	14,155	-195	-1.36	495	-
[345A]	26/04/21	14,480	14,480	14,285	14,350	-60	-0.42	267	-
[345A]	26/04/20	14,520	14,520	14,330	14,410	+185	+1.30	686	-
[345A]	26/04/17	14,510	14,510	14,225	14,225	-275	-1.90	787	-
[345A]	26/04/16	14,420	14,555	14,420	14,500	+85	+0.59	1,397	-
[345A]	26/04/15	14,440	14,580	14,415	14,415	+30	+0.21	3,576	-
[345A]	26/04/14	14,575	14,575	14,385	14,385	-15	-0.10	3,072	-
[345A]	26/04/13	14,390	14,505	14,375	14,400	-180	-1.23	150	-
[345A]	26/04/10	14,465	14,585	14,465	14,580	-95	-0.65	27	-
[345A]	26/04/09	14,825	14,825	14,595	14,675	-55	-0.37	183	-
[345A]	26/04/08	14,800	14,800	14,680	14,730	+310	+2.15	342	-
[345A]	26/04/07	14,480	14,480	14,315	14,420	+70	+0.49	996	-
[345A]	26/04/06	14,370	14,470	14,350	14,350	-30	-0.21	150	-
[345A]	26/04/03	14,385	14,440	14,380	14,380	+65	+0.45	519	-
[345A]	26/04/02	14,635	14,645	14,315	14,315	-165	-1.14	1,775	-
[345A]	26/04/01	14,295	14,480	14,295	14,480	+480	+3.43	131	-
[345A]	26/03/31	13,895	14,240	13,895	14,000	+20	+0.14	2,775	-
[345A]	26/03/30	13,915	14,065	13,845	13,980	-235	-1.65	3,256	-
[345A]	26/03/27	14,225	14,305	14,180	14,215	-10	-0.07	659	-
[345A]	26/03/26	14,390	14,390	14,150	14,225	+10	+0.07	4,743	-
[345A]	26/03/25	14,425	14,425	14,200	14,215	+265	+1.90	672	-
[345A]	26/03/24	13,990	14,005	13,845	13,950	+380	+2.80	816	-
[345A]	26/03/23	13,755	13,755	13,505	13,570	-430	-3.07	1,325	-
[345A]	26/03/19	14,220	14,245	14,000	14,000	-365	-2.54	152	-
[345A]	26/03/18	14,245	14,455	14,185	14,365	+165	+1.16	473	-
[345A]	26/03/17	14,340	14,340	14,200	14,200	+160	+1.14	122	-
[345A]	26/03/16	14,220	14,220	14,040	14,040	-145	-1.02	2,540	-
[345A]	26/03/13	14,035	14,275	14,035	14,185	-5	-0.04	306	-
[345A]	26/03/12	14,440	14,440	14,130	14,190	-375	-2.57	694	-
[345A]	26/03/11	14,675	14,695	14,510	14,565	+185	+1.29	882	-
[345A]	26/03/10	14,565	14,585	14,380	14,380	+240	+1.70	783	-
[345A]	26/03/09	14,325	14,435	13,950	14,140	-485	-3.32	926	-
[345A]	26/03/06	14,500	14,630	14,495	14,625	+40	+0.27	627	-
[345A]	26/03/05	15,035	15,040	14,570	14,585	+150	+1.04	1,316	-
[345A]	26/03/04	14,690	14,785	14,280	14,435	-485	-3.25	3,313	-
[345A]	26/03/03	15,365	15,365	14,920	14,920	-435	-2.83	1,257	-
[345A]	26/03/02	15,350	15,430	15,180	15,355	-320	-2.04	2,662	-
[345A]	26/02/27	15,540	15,675	15,355	15,675	+240	+1.55	320	-
[345A]	26/02/26	15,495	15,495	15,360	15,435	+95	+0.62	877	-
[345A]	26/02/25	15,275	15,340	15,160	15,340	+155	+1.02	779	-
[345A]	26/02/24	15,335	15,335	15,110	15,185	-70	-0.46	815	-
[345A]	26/02/20	15,335	15,335	15,095	15,255	-130	-0.84	370	-
[345A]	26/02/19	15,270	15,385	15,235	15,385	+165	+1.08	1,171	-
[345A]	26/02/18	15,040	15,220	15,040	15,220	+215	+1.43	167	-
[345A]	26/02/17	15,000	15,190	15,000	15,005	0	0.00	771	-
[345A]	26/02/16	15,265	15,265	15,005	15,005	-275	-1.80	468	-
[345A]	26/02/13	15,335	15,425	15,215	15,280	-160	-1.04	6,057	-
[345A]	26/02/12	15,405	15,480	15,360	15,440	+90	+0.59	470	-
[345A]	26/02/10	15,145	15,390	15,145	15,350	+180	+1.19	2,192	-
[345A]	26/02/09	15,430	15,430	15,085	15,170	+225	+1.51	3,641	-
[345A]	26/02/06	14,605	14,945	14,605	14,945	+190	+1.29	1,309	-
[345A]	26/02/05	14,840	14,840	14,675	14,755	+70	+0.48	128	-
[345A]	26/02/04	14,450	14,685	14,450	14,685	+340	+2.37	1,571	-
[345A]	26/02/03	14,105	14,345	14,040	14,345	+475	+3.42	792	-
[345A]	26/02/02	14,185	14,185	13,870	13,870	-70	-0.50	1,695	-
[345A]	26/01/30	13,805	13,945	13,790	13,940	+190	+1.38	935	-
[345A]	26/01/29	13,600	13,810	13,600	13,750	+40	+0.29	1,327	-
[345A]	26/01/28	13,855	13,855	13,710	13,710	-230	-1.65	706	-
[345A]	26/01/27	13,755	13,940	13,755	13,940	-5	-0.04	240	-
[345A]	26/01/26	13,950	13,970	13,850	13,945	-195	-1.38	1,166	-
[345A]	26/01/23	14,165	14,170	14,110	14,140	+55	+0.39	963	-
[345A]	26/01/22	14,100	14,120	14,025	14,085	+180	+1.29	230	-
[345A]	26/01/21	13,890	13,970	13,810	13,905	-160	-1.14	1,805	-
[345A]	26/01/20	14,185	14,185	14,065	14,065	-165	-1.16	894	-
[345A]	26/01/19	14,180	14,230	13,980	14,230	+70	+0.49	1,133	-
[345A]	26/01/16	14,060	14,195	14,035	14,160	-5	-0.04	3,190	-
[345A]	26/01/15	14,000	14,165	14,000	14,165	+125	+0.89	2,295	-
[345A]	26/01/14	13,975	14,040	13,875	14,040	+195	+1.41	2,641	-
[345A]	26/01/13	14,035	14,035	13,785	13,845	+165	+1.21	2,943	-
[345A]	26/01/09	13,500	13,710	13,500	13,680	+90	+0.66	9,895	-
[345A]	26/01/08	13,615	13,645	13,500	13,590	-55	-0.40	866	-
[345A]	26/01/07	13,570	13,645	13,540	13,645	-30	-0.22	1,898	-
[345A]	26/01/06	13,535	13,675	13,530	13,675	+240	+1.79	2,028	-
[345A]	26/01/05	13,330	13,445	13,270	13,435	+215	+1.63	271	-
[345A]	25/12/30	13,360	13,360	13,220	13,220	-80	-0.60	720	-
[345A]	25/12/29	13,375	13,375	13,300	13,300	+30	+0.23	1,365	-
[345A]	25/12/26	13,330	13,370	13,260	13,270	-25	-0.19	3,080	-
[345A]	25/12/25	13,280	13,325	13,190	13,295	+25	+0.19	4,149	-
[345A]	25/12/24	13,355	13,355	13,225	13,270	-35	-0.26	1,347	-
[345A]	25/12/23	13,255	13,340	13,255	13,305	+80	+0.60	4,080	-
[345A]	25/12/22	13,345	13,345	13,190	13,225	+20	+0.15	3,027	-
[345A]	25/12/19	13,155	13,260	13,155	13,205	+80	+0.61	5,320	-
[345A]	25/12/18	13,135	13,135	13,020	13,125	+70	+0.54	398	-
[345A]	25/12/17	13,145	13,145	12,940	13,055	-10	-0.08	1,542	-
[345A]	25/12/16	13,200	13,255	13,065	13,065	-235	-1.77	1,771	-
[345A]	25/12/15	13,245	13,300	13,215	13,300	+90	+0.68	3,422	-
[345A]	25/12/12	12,990	13,210	12,990	13,210	+235	+1.81	1,486	-
[345A]	25/12/11	13,065	13,135	12,960	12,975	-50	-0.38	714	-
[345A]	25/12/10	13,120	13,120	13,025	13,025	+85	+0.66	607	-
[345A]	25/12/09	12,955	12,955	12,920	12,940	+75	+0.58	1,555	-
[345A]	25/12/08	12,810	12,925	12,810	12,865	+75	+0.59	1,968	-
[345A]	25/12/05	12,855	12,855	12,730	12,790	-45	-0.35	15,070	-
[345A]	25/12/04	12,830	12,835	12,830	12,835	+5	+0.04	413	-
[345A]	25/12/03	12,830	12,830	12,715	12,830	0	0.00	811	-
[345A]	25/12/02	12,745	12,900	12,715	12,830	+130	+1.02	197	-
[345A]	25/12/01	12,965	12,965	12,700	12,700	-195	-1.51	341	-
[345A]	25/11/28	12,870	12,925	12,860	12,895	+30	+0.23	1,570	-
[345A]	25/11/27	12,735	12,865	12,735	12,865	+70	+0.55	10	-
[345A]	25/11/26	12,525	12,795	12,525	12,795	+240	+1.91	1,617	-
[345A]	25/11/25	12,605	12,605	12,510	12,555	+105	+0.84	218	-
[345A]	25/11/21	12,295	12,450	12,295	12,450	+15	+0.12	801	-
[345A]	25/11/20	12,430	12,435	12,280	12,435	+155	+1.26	13	-
[345A]	25/11/19	12,250	12,335	12,235	12,280	+130	+1.07	461	-
[345A]	25/11/18	12,430	12,430	12,150	12,150	-280	-2.25	1,183	-
[345A]	25/11/17	12,510	12,510	12,425	12,430	0	0.00	107	-
[345A]	25/11/14	12,385	12,430	12,370	12,430	0	0.00	677	-
[345A]	25/11/13	12,275	12,485	12,275	12,430	+160	+1.30	4,160	-
[345A]	25/11/12	12,400	12,400	12,270	12,270	+35	+0.29	502	-
[345A]	25/11/11	12,210	12,255	12,140	12,235	-15	-0.12	1,928	-
[345A]	25/11/10	12,325	12,325	12,235	12,250	+100	+0.82	952	-
[345A]	25/11/07	12,100	12,220	12,100	12,150	-45	-0.37	805	-
[345A]	25/11/06	12,180	12,235	12,140	12,195	+140	+1.16	613	-
[345A]	25/11/05	11,975	12,055	11,895	12,055	-5	-0.04	1,781	-
[345A]	25/11/04	12,170	12,180	12,005	12,060	+80	+0.67	508	-
[345A]	25/10/31	12,095	12,095	11,980	11,980	-85	-0.70	1,795	-
[345A]	25/10/30	11,985	12,070	11,980	12,065	+135	+1.13	309	-
[345A]	25/10/29	12,030	12,030	11,930	11,930	-120	-1.00	6,203	-
[345A]	25/10/28	12,240	12,240	12,050	12,050	-255	-2.07	311	-
[345A]	25/10/27	12,300	12,305	12,180	12,305	+155	+1.28	346	-
[345A]	25/10/24	12,050	12,160	12,050	12,150	+50	+0.41	1,596	-
[345A]	25/10/23	12,040	12,100	12,040	12,100	+110	+0.92	591	-
[345A]	25/10/22	11,990	11,990	11,990	11,990	+50	+0.42	7	-
[345A]	25/10/21	12,005	12,005	11,940	11,940	0	0.00	1,509	-
[345A]	25/10/20	11,935	11,940	11,915	11,940	+180	+1.53	267	-
[345A]	25/10/17	11,785	11,785	11,760	11,760	-55	-0.47	352	-
[345A]	25/10/16	11,885	11,885	11,760	11,815	+25	+0.21	1,158	-
[345A]	25/10/15	11,725	11,790	11,725	11,790	+180	+1.55	603	-
[345A]	25/10/14	11,645	11,655	11,610	11,610	-135	-1.15	263	-
[345A]	25/10/10	11,885	11,900	11,745	11,745	-265	-2.21	209	-
[345A]	25/10/09	11,900	12,010	11,900	12,010	-15	-0.12	9	-
[345A]	25/10/08	11,980	12,100	11,980	12,025	+55	+0.46	2,287	-
[345A]	25/10/07	11,970	11,970	11,970	11,970	+115	+0.97	102	-
[345A]	25/10/06	12,145	12,145	11,855	11,855	+210	+1.80	20,615	-
[345A]	25/10/03	11,695	11,710	11,635	11,645	-45	-0.38	3,452	-
[345A]	25/10/02	11,675	11,700	11,560	11,690	+30	+0.26	316	-
[345A]	25/10/01	11,805	11,805	11,640	11,660	-190	-1.60	491	-
[345A]	25/09/30	11,800	11,850	11,755	11,850	0	0.00	1,493	-
[345A]	25/09/29	11,930	11,930	11,850	11,850	-90	-0.75	1,225	-
[345A]	25/09/26	11,915	11,990	11,900	11,940	+90	+0.76	352	-
[345A]	25/09/25	11,770	11,860	11,770	11,850	+145	+1.24	10,661	-
[345A]	25/09/24	11,780	11,780	11,705	11,705	-170	-1.43	10,379	-
[345A]	25/09/22	11,835	11,895	11,770	11,875	+70	+0.59	114	-
[345A]	25/09/19	11,900	11,905	11,725	11,805	+5	+0.04	1,329	-
[345A]	25/09/18	11,900	11,900	11,800	11,800	+15	+0.13	612	-
[345A]	25/09/17	11,960	11,960	11,785	11,785	-125	-1.05	1,563	-
[345A]	25/09/16	11,950	11,980	11,870	11,910	+40	+0.34	608	-
[345A]	25/09/12	11,990	11,990	11,855	11,870	+40	+0.34	522	-
[345A]	25/09/11	11,900	11,900	11,830	11,830	-70	-0.59	1,506	-
[345A]	25/09/10	11,870	11,900	11,870	11,900	+20	+0.17	411	-
[345A]	25/09/09	12,000	12,000	11,850	11,880	-35	-0.29	3,178	-
[345A]	25/09/08	11,915	11,920	11,850	11,915	+165	+1.40	1,609	-
[345A]	25/09/05	11,855	11,860	11,740	11,750	+10	+0.09	11	-