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
[348A]	26/10/29	295	297	293	297	0	+0.00	21,140	-
[348A]	26/10/28	298	298	295	297	-0.4	-0.13	6,830	-
[348A]	26/10/27	297	298	295	298	0	+0.00	35,160	-
[348A]	26/10/26	298	298	295	298	0	+0.00	11,250	-
[348A]	26/10/23	295	298	292	298	+3.4	+1.15	26,980	-
[348A]	26/10/22	300	300	295	295	-1.2	-0.40	9,960	-
[348A]	26/10/21	301	301	297	297	+0.6	+0.20	29,980	-
[348A]	26/10/20	300	300	296	297	-5.3	-1.75	16,150	-
[348A]	26/10/19	299	303	298	303	+4.5	+1.51	23,570	-
[348A]	26/10/16	302	302	299	299	+1.8	+0.60	11,140	-
[348A]	26/10/15	301	301	294	298	-5.0	-1.65	55,490	-
[348A]	26/10/14	303	303	301	303	+0.5	+0.17	9,760	-
[348A]	26/10/13	304	304	300	303	+3.0	+1.00	10,630	-
[348A]	26/10/09	302	302	299	300	-1.8	-0.60	18,710	-
[348A]	26/10/08	302	302	298	302	-0.4	-0.13	15,070	-
[348A]	26/10/07	304	306	303	303	-0.6	-0.20	56,480	-
[348A]	26/10/06	302	304	301	304	+6.4	+2.15	43,350	-
[348A]	26/10/05	302	302	298	298	+5.8	+1.98	46,730	-
[348A]	26/10/02	298	300	293	293	-1.8	-0.61	16,590	-
[348A]	26/10/01	300	302	295	295	-5.5	-1.83	18,220	-
[348A]	26/09/30	302	302	296	301	+2.0	+0.67	20,120	-
[348A]	26/09/29	300	300	295	299	+2.4	+0.81	35,980	-
[348A]	26/09/28	302	302	297	297	-1.6	-0.54	52,250	-
[348A]	26/09/25	297	301	297	299	+7.9	+2.71	26,130	-
[348A]	26/09/24	300	300	292	292	-6.8	-2.27	26,460	-
[348A]	26/09/18	301	301	296	299	+1.9	+0.64	16,490	-
[348A]	26/09/17	298	300	298	298	+2.8	+0.95	23,250	-
[348A]	26/09/16	297	297	296	296	0	+0.00	16,650	-
[348A]	26/09/15	296	297	294	296	+1.0	+0.34	54,770	-
[348A]	26/09/14	294	296	293	295	+2.5	+0.85	777,710	-
[348A]	26/09/11	290	294	290	293	-0.3	-0.10	15,710	-
[348A]	26/09/10	296	296	293	294	-2.2	-0.74	34,590	-
[348A]	26/09/09	296	297	295	297	+4.1	+1.40	49,240	-
[348A]	26/09/08	300	300	293	293	-6.3	-2.10	59,510	-
[348A]	26/09/07	301	302	300	300	+1.2	+0.40	27,760	-
[348A]	26/09/04	302	302	298	299	+0.9	+0.30	118,820	-
[348A]	26/09/03	301	302	299	299	+0.5	+0.17	15,500	-
[348A]	26/09/02	305	306	299	299	-8.5	-2.76	89,110	-
[348A]	26/09/01	303	308	303	308	+4.0	+1.32	57,480	-
[348A]	26/08/31	304	304	301	304	+0.4	+0.13	32,760	-
[348A]	26/08/28	305	305	302	304	+3.9	+1.30	17,600	-
[348A]	26/08/27	305	305	301	301	-1.1	-0.36	29,520	-
[348A]	26/08/26	302	303	302	303	+2.3	+0.76	65,640	-
[348A]	26/08/25	301	302	300	301	+1.9	+0.63	16,790	-
[348A]	26/08/24	300	301	299	300	-0.4	-0.13	15,300	-
[348A]	26/08/21	298	301	298	301	+0.3	+0.10	65,110	-
[348A]	26/08/20	298	301	297	301	+5.6	+1.89	42,230	-
[348A]	26/08/19	300	300	294	296	-9.0	-2.95	79,530	-
[348A]	26/08/18	305	305	301	305	+2.3	+0.76	33,090	-
[348A]	26/08/17	306	306	303	303	+0.6	+0.20	32,980	-
[348A]	26/08/14	306	306	303	303	-2.6	-0.85	94,820	-
[348A]	26/08/13	303	306	302	306	+6.8	+2.27	51,880	-
[348A]	26/08/12	303	303	300	300	-4.0	-1.32	83,920	-
[348A]	26/08/10	301	304	299	304	+6.2	+2.08	46,970	-
[348A]	26/08/07	299	300	298	298	+1.0	+0.34	38,610	-
[348A]	26/08/06	294	298	294	297	+1.5	+0.51	92,400	-
[348A]	26/08/05	293	296	293	296	+4.0	+1.37	62,170	-
[348A]	26/08/04	292	295	290	292	-1.6	-0.54	44,370	-
[348A]	26/08/03	295	295	286	294	-0.8	-0.27	188,530	-
[348A]	26/07/31	299	300	294	295	+0.6	+0.20	45,280	-
[348A]	26/07/30	298	298	292	295	-2.2	-0.74	109,050	-
[348A]	26/07/29	296	298	295	298	+3.0	+1.02	79,690	-
[348A]	26/07/28	298	298	294	295	-4.1	-1.37	198,150	-
[348A]	26/07/27	298	301	296	300	+7.6	+2.59	113,790	-
[348A]	26/07/24	290	295	290	293	-1.2	-0.41	169,070	-
[348A]	26/07/23	298	299	295	295	-4.5	-1.50	110,430	-
[348A]	26/07/22	301	302	300	300	+2.0	+0.67	70,420	-
[348A]	26/07/21	299	299	295	298	-2.9	-0.96	124,410	-
[348A]	26/07/17	300.2	301.8	291.8	301.8	+0.1	+0.03	217,770	-
[348A]	26/07/16	303.8	303.8	300.8	301.7	-3.7	-1.21	56,940	-
[348A]	26/07/15	305.2	305.4	301.1	305.4	+1.4	+0.46	55,600	-
[348A]	26/07/14	301.6	304.0	298.3	304.0	+4.0	+1.33	52,790	-
[348A]	26/07/13	305.4	305.4	298.4	300.0	-3.8	-1.25	166,120	-
[348A]	26/07/10	303.1	303.8	301.8	303.8	+3.1	+1.03	79,220	-
[348A]	26/07/09	304.0	304.0	300.2	300.7	-3.0	-0.99	198,690	-
[348A]	26/07/08	304.1	304.6	301.6	303.7	+3.1	+1.03	492,920	-
[348A]	26/07/07	308.6	308.7	300.6	300.6	-6.9	-2.24	61,230	-
[348A]	26/07/06	307.6	308.1	305.5	307.5	+2.6	+0.85	213,080	-
[348A]	26/07/03	301.8	305.2	300.7	304.9	+4.9	+1.63	107,380	-
[348A]	26/07/02	299.8	303.0	298.8	300.0	+1.7	+0.57	91,220	-
[348A]	26/07/01	300.0	301.4	298.3	298.3	+1.2	+0.40	199,230	-
[348A]	26/06/30	300.8	300.8	296.7	297.1	0.0	0.00	53,550	-
[348A]	26/06/29	297.0	297.9	295.1	297.1	-0.8	-0.27	131,510	-
[348A]	26/06/26	298.7	298.7	293.1	297.9	-1.3	-0.43	157,010	-
[348A]	26/06/25	299.9	299.9	296.0	299.2	+6.1	+2.08	205,810	-
[348A]	26/06/24	296.6	298.9	292.3	293.1	-7.8	-2.59	62,240	-
[348A]	26/06/23	310.0	310.0	294.8	300.9	-2.1	-0.69	50,650	-
[348A]	26/06/22	299.8	304.1	298.9	303.0	+4.5	+1.51	27,950	-
[348A]	26/06/19	299.8	300.2	296.6	298.5	-0.7	-0.23	23,000	-
[348A]	26/06/18	297.5	300.0	297.4	299.2	+1.8	+0.61	43,710	-
[348A]	26/06/17	294.1	297.4	294.1	297.4	+2.8	+0.95	189,600	-
[348A]	26/06/16	297.9	297.9	294.0	294.6	-0.9	-0.30	24,560	-
[348A]	26/06/15	291.0	296.9	291.0	295.5	+6.7	+2.32	30,340	-
[348A]	26/06/12	288.1	291.5	287.2	288.8	+4.0	+1.40	22,560	-
[348A]	26/06/11	283.4	285.0	280.5	284.8	0.0	0.00	107,810	-
[348A]	26/06/10	287.0	287.7	283.9	284.8	-3.2	-1.11	18,830	-
[348A]	26/06/09	287.2	288.6	284.7	288.0	+1.0	+0.35	44,150	-
[348A]	26/06/08	286.7	289.0	282.5	287.0	-3.0	-1.03	60,690	-
[348A]	26/06/05	292.1	292.2	290.0	290.0	+2.9	+1.01	17,320	-
[348A]	26/06/04	294.5	294.5	287.1	287.1	-7.5	-2.55	31,360	-
[348A]	26/06/03	290.0	294.6	289.5	294.6	+5.1	+1.76	47,790	-
[348A]	26/06/02	293.7	293.7	285.4	289.5	-2.8	-0.96	74,650	-
[348A]	26/06/01	294.4	294.4	290.6	292.3	-1.7	-0.58	22,360	-
[348A]	26/05/29	290.8	294.2	289.8	294.0	+6.1	+2.12	25,350	-
[348A]	26/05/28	289.6	289.6	285.1	287.9	-0.2	-0.07	30,100	-
[348A]	26/05/27	288.8	292.0	288.1	288.1	-0.7	-0.24	19,790	-
[348A]	26/05/26	290.0	291.2	288.4	288.8	-0.7	-0.24	46,010	-
[348A]	26/05/25	288.9	290.5	288.0	289.5	+1.5	+0.52	51,920	-
[348A]	26/05/22	285	288	283	288	+4.0	+1.41	13,560	-
[348A]	26/05/21	282	284	282	284	+4.1	+1.46	14,760	-
[348A]	26/05/20	285	285	277	280	-3.0	-1.06	67,300	-
[348A]	26/05/19	283	284	282	283	+0.5	+0.18	12,190	-
[348A]	26/05/18	286	288	281	283	-4.1	-1.42	52,760	-
[348A]	26/05/15	288	289	282	288	+2.7	+0.94	29,170	-
[348A]	26/05/14	291	291	286	286	-1.5	-0.52	43,000	-
[348A]	26/05/13	282	288	282	288	0	+0.00	62,950	-
[348A]	26/05/12	287	288	282	288	+4.0	+1.41	22,340	-
[348A]	26/05/11	284	284	282	284	+4.5	+1.61	24,210	-
[348A]	26/05/08	279	281	278	280	+2.0	+0.72	26,860	-
[348A]	26/05/07	276	282	276	278	+5.2	+1.90	59,320	-
[348A]	26/05/01	275	275	270	273	+2.0	+0.74	14,170	-
[348A]	26/04/30	274	274	271	271	-3.1	-1.13	41,090	-
[348A]	26/04/28	273	275	273	275	+6.8	+2.53	12,820	-
[348A]	26/04/27	271.1	273.5	269.0	269.0	-2.8	-1.03	17,420	-
[348A]	26/04/24	269.8	273.4	269.8	271.8	-4.2	-1.52	36,000	-
[348A]	26/04/23	276.9	276.9	269.6	276.0	-1.5	-0.54	272,160	-
[348A]	26/04/22	277.0	277.5	273.9	277.5	0.0	0.00	22,950	-
[348A]	26/04/21	277.2	278.2	276.8	277.5	-1.5	-0.54	22,910	-
[348A]	26/04/20	281.3	281.3	277.1	279.0	+0.7	+0.25	40,290	-
[348A]	26/04/17	281.0	281.0	277.7	278.3	-2.7	-0.96	23,090	-
[348A]	26/04/16	279.7	281.0	279.2	281.0	+2.2	+0.79	15,960	-
[348A]	26/04/15	280.0	281.3	277.5	278.8	-1.2	-0.43	26,680	-
[348A]	26/04/14	276.8	280.0	276.0	280.0	+7.3	+2.68	29,900	-
[348A]	26/04/13	277.0	277.3	272.7	272.7	-4.7	-1.69	37,700	-
[348A]	26/04/10	279.4	279.4	276.8	277.4	+0.1	+0.04	6,620	-
[348A]	26/04/09	282.5	282.5	277.3	277.3	-2.7	-0.96	35,810	-
[348A]	26/04/08	283.6	283.6	278.1	280.0	+6.4	+2.34	63,000	-
[348A]	26/04/07	273.8	273.8	269.9	273.6	+0.6	+0.22	20,560	-
[348A]	26/04/06	272.0	273.0	270.1	273.0	+1.0	+0.37	17,850	-
[348A]	26/04/03	270.2	272.0	269.1	272.0	-0.5	-0.18	14,540	-
[348A]	26/04/02	274.0	274.2	266.5	272.5	+0.1	+0.04	90,150	-
[348A]	26/04/01	272.3	272.4	263.1	272.4	+7.9	+2.99	53,920	-
[348A]	26/03/31	260.3	264.9	258.5	264.5	+3.0	+1.15	15,490	-
[348A]	26/03/30	258.0	267.9	258.0	261.5	-1.0	-0.38	29,270	-
[348A]	26/03/27	265.0	267.8	262.5	262.5	-2.7	-1.02	27,350	-
[348A]	26/03/26	272.0	272.0	263.7	265.2	-0.4	-0.15	35,340	-
[348A]	26/03/25	267.1	267.1	265.0	265.6	+5.3	+2.04	60,920	-
[348A]	26/03/24	264.9	264.9	257.7	260.3	+2.4	+0.93	44,890	-
[348A]	26/03/23	262.0	262.0	253.1	257.9	-9.0	-3.37	308,740	-
[348A]	26/03/19	266.0	267.2	263.5	266.9	-7.0	-2.56	57,780	-
[348A]	26/03/18	266.0	273.9	266.0	273.9	+9.2	+3.48	30,630	-
[348A]	26/03/17	267.6	268.1	264.7	264.7	-2.0	-0.75	36,610	-
[348A]	26/03/16	267.0	267.0	263.0	266.7	+1.4	+0.53	58,040	-
[348A]	26/03/13	265.9	267.1	263.5	265.3	-1.2	-0.45	31,510	-
[348A]	26/03/12	268.0	268.7	264.5	266.5	-6.4	-2.35	507,210	-
[348A]	26/03/11	272.4	273.4	270.6	272.9	+1.3	+0.48	32,610	-
[348A]	26/03/10	272.0	272.4	266.1	271.6	+1.7	+0.63	90,260	-
[348A]	26/03/09	262.0	269.9	257.2	269.9	-2.6	-0.95	146,280	-
[348A]	26/03/06	271.1	272.6	268.0	272.5	-0.5	-0.18	47,970	-
[348A]	26/03/05	280.0	280.0	270.0	273.0	+6.5	+2.44	91,880	-
[348A]	26/03/04	275.0	275.0	264.2	266.5	-14.1	-5.02	133,480	-
[348A]	26/03/03	283.0	284.4	276.5	280.6	-5.1	-1.79	532,110	-
[348A]	26/03/02	286.6	287.4	281.7	285.7	-2.4	-0.83	65,040	-
[348A]	26/02/27	282.1	288.5	282.1	288.1	+4.7	+1.66	83,730	-
[348A]	26/02/26	285.7	286.2	283.4	283.4	-1.6	-0.56	42,380	-
[348A]	26/02/25	284.0	285.0	280.3	285.0	+5.4	+1.93	32,360	-
[348A]	26/02/24	281.0	281.0	278.0	279.6	0.0	0.00	43,440	-
[348A]	26/02/20	281.0	281.0	277.4	279.6	-0.9	-0.32	72,610	-
[348A]	26/02/19	279.8	283.0	277.8	280.5	+2.7	+0.97	87,470	-
[348A]	26/02/18	276.0	278.2	276.0	277.8	+2.3	+0.83	12,840	-
[348A]	26/02/17	278.0	278.0	273.4	275.5	-2.9	-1.04	31,270	-
[348A]	26/02/16	280.0	280.0	275.4	278.4	+2.2	+0.80	16,890	-
[348A]	26/02/13	280.9	280.9	276.1	276.2	-4.3	-1.53	57,650	-
[348A]	26/02/12	277.9	280.7	277.5	280.5	+3.3	+1.19	25,350	-
[348A]	26/02/10	274.1	277.9	274.1	277.2	+4.2	+1.54	53,650	-
[348A]	26/02/09	275.1	275.2	272.4	273.0	+6.9	+2.59	165,770	-
[348A]	26/02/06	260.0	266.4	260.0	266.1	+2.3	+0.87	107,520	-
[348A]	26/02/05	266.7	266.7	263.3	263.8	+0.8	+0.30	12,110	-
[348A]	26/02/04	260.5	264.2	260.5	263.0	+1.6	+0.61	21,800	-
[348A]	26/02/03	259.6	262.2	258.6	261.4	+4.4	+1.71	35,040	-
[348A]	26/02/02	260.0	260.7	254.6	257.0	-5.2	-1.98	50,980	-
[348A]	26/01/30	257.4	262.2	255.1	262.2	+6.4	+2.50	25,990	-
[348A]	26/01/29	258.1	258.1	252.8	255.8	-2.3	-0.89	86,180	-
[348A]	26/01/28	258.3	258.3	254.8	258.1	-0.5	-0.19	18,820	-
[348A]	26/01/27	256.6	258.6	254.8	258.6	0.0	0.00	35,760	-
[348A]	26/01/26	262.0	262.0	256.5	258.6	-3.8	-1.45	61,080	-
[348A]	26/01/23	268.0	268.0	260.7	262.4	-1.6	-0.61	41,370	-
[348A]	26/01/22	263.0	264.0	262.1	264.0	+1.9	+0.72	15,100	-
[348A]	26/01/21	263.1	263.1	257.6	262.1	-1.4	-0.53	66,820	-
[348A]	26/01/20	264.8	264.8	261.2	263.5	-0.2	-0.08	270,170	-
[348A]	26/01/19	264.1	264.1	260.9	263.7	-0.4	-0.15	50,980	-
[348A]	26/01/16	264.4	264.4	261.4	264.1	-0.2	-0.08	52,470	-
[348A]	26/01/15	263.6	264.3	261.2	264.3	+0.7	+0.27	22,160	-
[348A]	26/01/14	264.8	264.8	260.0	263.6	+3.7	+1.42	59,710	-
[348A]	26/01/13	264.9	264.9	258.5	259.9	+4.9	+1.92	88,840	-
[348A]	26/01/09	254.4	255.0	253.0	255.0	+0.6	+0.24	25,930	-
[348A]	26/01/08	256.9	256.9	252.8	254.4	-0.5	-0.20	53,610	-
[348A]	26/01/07	252.4	255.0	252.4	254.9	-0.1	-0.04	39,370	-
[348A]	26/01/06	255.0	255.0	252.9	255.0	+2.0	+0.79	64,000	-
[348A]	26/01/05	252.5	253.0	250.0	253.0	+4.9	+1.98	48,670	-
[348A]	25/12/30	247.8	252.9	247.6	248.1	+0.1	+0.04	17,110	-
[348A]	25/12/29	250.4	250.4	247.8	248.0	+0.2	+0.08	35,600	-
[348A]	25/12/26	250.0	250.0	247.3	247.8	-0.2	-0.08	32,460	-
[348A]	25/12/25	247.8	248.0	247.0	248.0	+0.2	+0.08	12,110	-
[348A]	25/12/24	247.3	248.3	246.8	247.8	-0.1	-0.04	27,870	-
[348A]	25/12/23	247.1	247.9	246.9	247.9	+1.8	+0.73	20,110	-
[348A]	25/12/22	245.1	247.2	245.1	246.1	-0.8	-0.32	49,940	-
[348A]	25/12/19	247.4	247.4	244.4	246.9	-0.5	-0.20	29,170	-
[348A]	25/12/18	240.0	247.4	240.0	247.4	+3.1	+1.27	35,000	-
[348A]	25/12/17	248.8	248.8	242.5	244.3	-0.7	-0.29	20,590	-
[348A]	25/12/16	248.9	248.9	244.7	245.0	-3.6	-1.45	33,950	-
[348A]	25/12/15	248.0	248.6	247.1	248.6	+0.6	+0.24	275,300	-
[348A]	25/12/12	248.0	248.0	246.3	248.0	+5.0	+2.06	43,760	-
[348A]	25/12/11	247.1	247.1	243.0	243.0	-4.1	-1.66	27,580	-
[348A]	25/12/10	246.8	247.1	245.6	247.1	+2.2	+0.90	18,350	-
[348A]	25/12/09	245.0	245.4	244.3	244.9	-0.1	-0.04	21,420	-
[348A]	25/12/08	243.9	245.1	243.3	245.0	+1.1	+0.45	6,340	-
[348A]	25/12/05	242.3	243.9	242.3	243.9	-1.7	-0.69	9,820	-
[348A]	25/12/04	243.0	245.6	241.9	245.6	+3.8	+1.57	21,940	-
[348A]	25/12/03	241.6	242.5	241.3	241.8	-0.2	-0.08	12,980	-
[348A]	25/12/02	244.9	244.9	241.9	242.0	-0.3	-0.12	48,550	-
[348A]	25/12/01	245.9	245.9	242.1	242.3	-2.4	-0.98	26,450	-
[348A]	25/11/28	246.0	246.0	244.1	244.7	+0.5	+0.20	44,000	-
[348A]	25/11/27	244.3	244.8	244.0	244.2	+2.4	+0.99	10,170	-
[348A]	25/11/26	241.0	243.5	241.0	241.8	+2.8	+1.17	27,770	-
[348A]	25/11/25	246.1	246.1	238.7	239.0	-0.3	-0.13	42,210	-
[348A]	25/11/21	238.0	239.3	231.0	239.3	+1.2	+0.50	26,640	-
[348A]	25/11/20	243.9	243.9	238.1	238.1	-1.4	-0.58	77,510	-
[348A]	25/11/19	238.0	253.0	233.7	239.5	+4.4	+1.87	178,950	-
[348A]	25/11/18	240.0	240.1	235.1	235.1	-6.7	-2.77	124,280	-
[348A]	25/11/17	243.0	243.0	239.6	241.8	+6.8	+2.89	72,410	-
[348A]	25/11/14	239.0	242.0	235.0	235.0	-7.8	-3.21	34,450	-
[348A]	25/11/13	243.0	243.0	241.0	242.8	+1.6	+0.66	19,820	-
[348A]	25/11/12	238.4	241.2	238.4	241.2	+2.8	+1.17	28,250	-
[348A]	25/11/11	242.0	242.0	237.2	238.4	-1.3	-0.54	31,770	-
[348A]	25/11/10	238.6	239.7	237.5	239.7	+1.1	+0.46	66,890	-
[348A]	25/11/07	238.6	238.6	234.3	238.6	-0.2	-0.08	32,430	-
[348A]	25/11/06	239.9	239.9	236.3	238.8	+1.1	+0.46	19,490	-
[348A]	25/11/05	239.9	239.9	230.7	237.7	-0.3	-0.13	83,890	-
[348A]	25/11/04	240.9	240.9	236.4	238.0	-0.8	-0.34	28,950	-
[348A]	25/10/31	237.0	238.8	236.7	238.8	+1.9	+0.80	68,450	-
[348A]	25/10/30	235.0	236.9	233.8	236.9	+1.9	+0.81	16,480	-
[348A]	25/10/29	239.7	239.7	233.9	235.0	-2.1	-0.89	24,440	-
[348A]	25/10/28	240.0	240.0	235.4	237.1	-2.0	-0.84	28,350	-
[348A]	25/10/27	240.0	240.0	238.1	239.1	+1.1	+0.46	62,420	-
[348A]	25/10/24	235.0	238.0	234.9	238.0	+3.0	+1.28	21,430	-
[348A]	25/10/23	235.7	236.0	233.5	235.0	-1.0	-0.42	74,340	-
[348A]	25/10/22	233.0	236.0	233.0	236.0	+3.5	+1.51	43,390	-
[348A]	25/10/21	235.0	235.1	232.5	232.5	-0.2	-0.09	29,450	-
[348A]	25/10/20	233.5	233.5	231.0	232.7	+4.1	+1.79	31,760	-
[348A]	25/10/17	227.5	230.1	227.5	228.6	-1.8	-0.78	23,420	-
[348A]	25/10/16	230.6	231.7	229.9	230.4	+0.6	+0.26	5,640	-
[348A]	25/10/15	226.4	230.8	226.4	229.8	+3.1	+1.37	32,900	-
[348A]	25/10/14	229.5	229.8	225.1	226.7	-3.4	-1.48	46,440	-
[348A]	25/10/10	236.4	236.4	230.1	230.1	-4.4	-1.88	23,800	-
[348A]	25/10/09	236.0	236.0	234.0	234.5	-0.9	-0.38	29,430	-
[348A]	25/10/08	234.7	235.8	233.6	235.4	+2.3	+0.99	51,840	-
[348A]	25/10/07	233.4	234.5	233.1	233.1	-0.4	-0.17	31,580	-
[348A]	25/10/06	234.7	234.7	231.6	233.5	+5.9	+2.59	105,230	-
[348A]	25/10/03	226.6	228.0	225.2	227.6	+3.6	+1.61	11,050	-
[348A]	25/10/02	227.0	227.0	224.0	224.0	-0.7	-0.31	19,640	-
[348A]	25/10/01	231.2	231.2	224.7	224.7	-2.0	-0.88	53,300	-
[348A]	25/09/30	228.2	229.4	226.7	226.7	+0.5	+0.22	29,380	-
[348A]	25/09/29	230.0	232.2	226.2	226.2	-4.2	-1.82	28,720	-
[348A]	25/09/26	230.2	231.4	230.0	230.4	-2.2	-0.95	37,240	-
[348A]	25/09/25	229.1	232.6	229.1	232.6	+3.5	+1.53	16,460	-
[348A]	25/09/24	231.0	231.0	228.2	229.1	-0.8	-0.35	15,700	-
[348A]	25/09/22	228.7	230.2	228.7	229.9	+2.1	+0.92	9,700	-
[348A]	25/09/19	232.0	232.0	227.1	227.8	-1.3	-0.57	24,820	-
[348A]	25/09/18	229.5	230.1	228.0	229.1	+0.4	+0.17	19,290	-
[348A]	25/09/17	229.8	235.0	228.1	228.7	-1.8	-0.78	13,630	-
[348A]	25/09/16	231.0	231.4	230.0	230.5	+0.9	+0.39	17,340	-
[348A]	25/09/12	229.0	230.4	229.0	229.6	+0.6	+0.26	17,910	-
[348A]	25/09/11	228.5	229.2	227.6	229.0	+0.4	+0.17	29,730	-
[348A]	25/09/10	230.0	230.0	227.5	228.6	+0.7	+0.31	27,220	-
[348A]	25/09/09	229.1	230.1	227.5	227.9	-0.9	-0.39	37,020	-
[348A]	25/09/08	227.9	228.8	227.0	228.8	+2.5	+1.10	21,840	-
[348A]	25/09/05	227.4	227.4	225.5	226.3	+1.4	+0.62	20,980	-