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
[349A]	26/10/29	829	829	804	808	-5.5	-0.68	420	-
[349A]	26/10/28	822	822	813	814	+6.5	+0.80	430	-
[349A]	26/10/27	812	812	806	808	+6.4	+0.80	140	-
[349A]	26/10/26	807	807	801	802	+1.4	+0.17	830	-
[349A]	26/10/23	795	801	791	801	-14.5	-1.78	570	-
[349A]	26/10/22	830	830	807	816	-4.8	-0.58	1,640	-
[349A]	26/10/21	841	842	821	821	+8.9	+1.09	1,370	-
[349A]	26/10/20	838	838	813	813	-16.5	-1.99	2,690	-
[349A]	26/10/19	806	834	806	830	-18.3	-2.16	520	-
[349A]	26/10/16	822	849	822	849	+12.8	+1.53	200	-
[349A]	26/10/15	838	838	807	837	-0.2	-0.02	390	-
[349A]	26/10/14	869	869	838	838	-16.0	-1.87	240	-
[349A]	26/10/13	860	860	831	854	-9.3	-1.08	140	-
[349A]	26/10/09	822	864	822	864	-2.5	-0.29	270	-
[349A]	26/10/08	841	867	826	867	+11.9	+1.39	200	-
[349A]	26/10/07	857	864	846	856	-16.0	-1.83	170	-
[349A]	26/10/06	859	872	851	872	+20.2	+2.37	150	-
[349A]	26/10/05	852	852	844	852	+6.1	+0.72	720	-
[349A]	26/10/02	825	846	825	846	+6.5	+0.77	290	-
[349A]	26/10/01	825	840	825	840	+9.9	+1.19	210	-
[349A]	26/09/30	827	831	822	831	+19.0	+2.34	550	-
[349A]	26/09/29	809	814	809	812	-10.4	-1.26	3,040	-
[349A]	26/09/28	830	830	822	823	+0.5	+0.06	590	-
[349A]	26/09/25	830	830	819	823	+3.8	+0.46	190	-
[349A]	26/09/24	827	827	820	820	+7.5	+0.92	700	-
[349A]	26/09/18	831	831	813	813	-2.8	-0.34	1,030	-
[349A]	26/09/17	824	824	816	816	+6.4	+0.79	1,220	-
[349A]	26/09/16	819	819	810	810	+6.4	+0.80	290	-
[349A]	26/09/15	800	810	800	804	-4.1	-0.51	7,270	-
[349A]	26/09/14	788	810	788	809	+12.1	+1.52	40,310	-
[349A]	26/09/11	817	817	797	797	-4.1	-0.51	300	-
[349A]	26/09/10	839	839	802	802	-28.3	-3.41	820	-
[349A]	26/09/09	841	841	818	831	+5.9	+0.71	1,990	-
[349A]	26/09/08	833	843	826	826	-12.8	-1.53	1,320	-
[349A]	26/09/07	845	845	839	839	0	+0.00	640	-
[349A]	26/09/04	842	842	829	839	+4.1	+0.49	1,280	-
[349A]	26/09/03	845	845	835	835	-16.6	-1.95	3,910	-
[349A]	26/09/02	858	858	836	852	-20.7	-2.37	1,830	-
[349A]	26/09/01	868	873	856	873	-0.1	-0.01	1,040	-
[349A]	26/08/31	874	874	846	874	+8.5	+0.98	2,510	-
[349A]	26/08/28	841	866	841	866	+13.4	+1.57	1,630	-
[349A]	26/08/27	866	866	838	853	-8.0	-0.93	1,510	-
[349A]	26/08/26	859	861	845	861	+7.6	+0.89	310	-
[349A]	26/08/25	854	854	838	854	+14.6	+1.74	1,160	-
[349A]	26/08/24	856	856	840	840	-8.2	-0.97	440	-
[349A]	26/08/21	852	852	832	849	-4.1	-0.48	2,210	-
[349A]	26/08/20	864	864	835	854	+5.9	+0.69	61,140	-
[349A]	26/08/19	875	875	828	849	-10.1	-1.17	790	-
[349A]	26/08/18	856	876	856	860	-10.5	-1.21	820	-
[349A]	26/08/17	880	880	868	871	+0.1	+0.01	230	-
[349A]	26/08/14	863	877	863	871	-6.1	-0.69	1,880	-
[349A]	26/08/13	864	878	862	878	+22.1	+2.58	520	-
[349A]	26/08/12	863	863	846	856	+8.0	+0.94	610	-
[349A]	26/08/10	861	864	848	848	+2.9	+0.34	690	-
[349A]	26/08/07	851	851	845	846	+0.6	+0.07	1,570	-
[349A]	26/08/06	864	864	845	846	-2.3	-0.27	660	-
[349A]	26/08/05	840	849	840	849	+24.9	+3.02	1,910	-
[349A]	26/08/04	852	852	816	825	-13.5	-1.61	63,670	-
[349A]	26/08/03	841	841	795	839	+13.9	+1.68	1,420	-
[349A]	26/07/31	849	849	820	826	+17.4	+2.15	1,290	-
[349A]	26/07/30	810	813	809	809	+5.8	+0.72	1,090	-
[349A]	26/07/29	788	820	788	804	-8.5	-1.05	2,440	-
[349A]	26/07/28	859	859	799	813	-30.4	-3.60	5,060	-
[349A]	26/07/27	861	861	835	844	+13.2	+1.59	2,940	-
[349A]	26/07/24	834	848	828	831	-14.4	-1.70	2,330	-
[349A]	26/07/23	859	859	833	846	+2.2	+0.26	1,310	-
[349A]	26/07/22	840	853	840	844	+8.6	+1.03	1,740	-
[349A]	26/07/21	831	838	826	836	+19.9	+2.44	3,500	-
[349A]	26/07/17	863.6	863.6	810.5	816.7	-36.6	-4.29	6,550	-
[349A]	26/07/16	874.9	874.9	850.9	853.3	-11.9	-1.38	2,700	-
[349A]	26/07/15	872.0	872.0	854.3	865.2	+7.6	+0.89	1,630	-
[349A]	26/07/14	837.5	858.6	837.5	857.6	+5.1	+0.60	2,850	-
[349A]	26/07/13	889.9	889.9	850.0	852.5	-22.4	-2.56	6,460	-
[349A]	26/07/10	860.0	874.9	859.7	874.9	+19.8	+2.32	650	-
[349A]	26/07/09	887.8	887.8	853.5	855.1	-2.7	-0.31	63,920	-
[349A]	26/07/08	862.5	864.2	850.6	857.8	-34.7	-3.89	1,500	-
[349A]	26/07/07	905.0	905.0	862.8	892.5	-11.3	-1.25	4,480	-
[349A]	26/07/06	910.0	910.0	864.0	903.8	+29.2	+3.34	61,440	-
[349A]	26/07/03	889.7	889.7	843.0	874.6	+14.9	+1.73	2,530	-
[349A]	26/07/02	889.9	889.9	859.7	859.7	-35.3	-3.94	1,360	-
[349A]	26/07/01	889.9	895.0	863.3	895.0	+35.1	+4.08	900	-
[349A]	26/06/30	859.2	865.9	855.0	859.9	+28.5	+3.43	1,960	-
[349A]	26/06/29	865.0	865.0	831.4	831.4	-18.8	-2.21	11,810	-
[349A]	26/06/26	855.0	859.9	844.6	850.2	-13.1	-1.52	113,960	-
[349A]	26/06/25	900.0	900.0	847.8	863.3	+23.3	+2.77	1,870	-
[349A]	26/06/24	899.9	899.9	840.0	840.0	-10.1	-1.19	3,410	-
[349A]	26/06/23	908.9	935.1	840.0	850.1	-28.8	-3.28	56,380	-
[349A]	26/06/22	879.4	891.5	873.1	878.9	+2.6	+0.30	2,310	-
[349A]	26/06/19	871.6	876.3	863.6	876.3	+10.3	+1.19	11,740	-
[349A]	26/06/18	846.8	870.0	846.8	866.0	+11.8	+1.38	60,450	-
[349A]	26/06/17	859.3	859.3	848.0	854.2	+9.9	+1.17	1,010	-
[349A]	26/06/16	868.1	868.1	843.3	844.3	-30.3	-3.46	79,740	-
[349A]	26/06/15	864.8	874.6	836.1	874.6	+54.2	+6.61	12,190	-
[349A]	26/06/12	824.9	831.0	819.4	820.4	+10.5	+1.30	960	-
[349A]	26/06/11	824.3	824.3	798.3	809.9	-1.0	-0.12	1,180	-
[349A]	26/06/10	837.8	837.8	810.9	810.9	-12.2	-1.48	61,560	-
[349A]	26/06/09	836.5	836.5	813.1	823.1	+0.7	+0.09	420	-
[349A]	26/06/08	840.0	840.0	804.0	822.4	-21.5	-2.55	63,830	-
[349A]	26/06/05	878.1	878.1	834.4	843.9	-11.8	-1.38	1,190	-
[349A]	26/06/04	879.0	879.0	835.3	855.7	+2.1	+0.25	62,930	-
[349A]	26/06/03	855.5	856.6	847.2	853.6	+13.1	+1.56	3,010	-
[349A]	26/06/02	864.0	864.0	824.5	840.5	+6.5	+0.78	181,640	-
[349A]	26/06/01	860.0	867.5	834.0	834.0	-33.5	-3.86	750	-
[349A]	26/05/29	847.5	869.1	839.3	867.5	+22.5	+2.66	3,540	-
[349A]	26/05/28	842.9	845.9	812.9	845.0	+12.6	+1.51	2,550	-
[349A]	26/05/27	867.9	867.9	832.4	832.4	-5.9	-0.70	2,170	-
[349A]	26/05/26	868.7	868.7	834.5	838.3	-0.4	-0.05	1,640	-
[349A]	26/05/25	849.9	849.9	826.0	838.7	+15.4	+1.87	2,150	-
[349A]	26/05/22	804	827	804	823	+23.3	+2.91	1,550	-
[349A]	26/05/21	799	800	788	800	+16.0	+2.04	890	-
[349A]	26/05/20	785	788	773	784	-15.1	-1.89	2,100	-
[349A]	26/05/19	804	804	787	800	+8.0	+1.01	980	-
[349A]	26/05/18	799	799	790	792	+23.3	+3.03	1,940	-
[349A]	26/05/15	810	824	769	769	-42.9	-5.28	5,300	-
[349A]	26/05/14	810	821	809	812	-2.0	-0.25	1,580	-
[349A]	26/05/13	798	818	798	814	+9.6	+1.19	1,580	-
[349A]	26/05/12	791	810	791	805	+15.6	+1.97	820	-
[349A]	26/05/11	800	800	786	790	+5.2	+0.66	2,210	-
[349A]	26/05/08	798	798	784	785	+2.2	+0.28	1,000	-
[349A]	26/05/07	795	816	777	783	+16.6	+2.16	8,360	-
[349A]	26/05/01	753	767	746	767	+18.2	+2.43	840	-
[349A]	26/04/30	762	763	749	749	-6.7	-0.89	320	-
[349A]	26/04/28	762	762	755	756	-8.2	-1.07	2,930	-
[349A]	26/04/27	761.4	764.5	746.2	764.5	+18.1	+2.42	4,580	-
[349A]	26/04/24	792.1	792.1	745.2	746.4	+14.4	+1.97	5,040	-
[349A]	26/04/23	783.0	783.0	732.0	732.0	-22.3	-2.96	61,500	-
[349A]	26/04/22	770.0	770.0	751.9	754.3	-5.4	-0.71	61,440	-
[349A]	26/04/21	769.2	769.2	758.6	759.7	+5.5	+0.73	1,350	-
[349A]	26/04/20	780.0	780.0	754.2	754.2	-1.8	-0.24	2,100	-
[349A]	26/04/17	780.0	780.0	755.3	756.0	-24.0	-3.08	6,360	-
[349A]	26/04/16	801.7	801.7	762.7	780.0	+23.3	+3.08	64,480	-
[349A]	26/04/15	829.9	829.9	756.7	756.7	-28.2	-3.59	1,840	-
[349A]	26/04/14	754.3	784.9	754.3	784.9	+45.6	+6.17	1,220	-
[349A]	26/04/13	757.7	757.7	739.3	739.3	-6.1	-0.82	90	-
[349A]	26/04/10	756.7	756.7	742.5	745.4	+3.4	+0.46	1,250	-
[349A]	26/04/09	759.9	759.9	739.3	742.0	-2.9	-0.39	50	-
[349A]	26/04/08	750.0	750.0	743.1	744.9	+32.4	+4.55	730	-
[349A]	26/04/07	708.4	712.5	708.4	712.5	+1.1	+0.15	150	-
[349A]	26/04/06	718.9	718.9	711.4	711.4	+4.2	+0.59	1,120	-
[349A]	26/04/03	717.9	717.9	706.3	707.2	+9.1	+1.30	1,000	-
[349A]	26/04/02	715.8	716.7	698.1	698.1	+7.3	+1.06	1,140	-
[349A]	26/04/01	719.4	719.4	690.8	690.8	+16.4	+2.43	700	-
[349A]	26/03/31	717.2	724.9	670.9	674.4	-7.8	-1.14	2,980	-
[349A]	26/03/30	692.7	692.7	680.8	682.2	-18.6	-2.65	1,210	-
[349A]	26/03/27	715.0	715.0	689.5	700.8	+0.8	+0.11	15,220	-
[349A]	26/03/26	708.9	710.4	700.0	700.0	-6.6	-0.93	8,690	-
[349A]	26/03/25	706.3	707.3	705.5	706.6	+20.3	+2.96	3,070	-
[349A]	26/03/24	708.9	709.0	680.2	686.3	+20.3	+3.05	1,540	-
[349A]	26/03/23	666.0	687.3	666.0	666.0	-36.9	-5.25	3,490	-
[349A]	26/03/19	738.3	738.3	702.0	702.9	-20.4	-2.82	10,430	-
[349A]	26/03/18	735.8	735.8	714.0	723.3	+17.5	+2.48	590	-
[349A]	26/03/17	729.4	729.4	705.8	705.8	-1.5	-0.21	540	-
[349A]	26/03/16	704.3	718.5	704.3	707.3	-7.4	-1.04	990	-
[349A]	26/03/13	719.1	720.0	714.4	714.7	-3.4	-0.47	200	-
[349A]	26/03/12	728.0	728.0	716.2	718.1	-11.4	-1.56	21,290	-
[349A]	26/03/11	729.0	738.1	729.0	729.5	+11.8	+1.64	2,650	-
[349A]	26/03/10	739.8	739.8	710.4	717.7	+0.5	+0.07	2,460	-
[349A]	26/03/09	730.0	730.0	666.7	717.2	-17.0	-2.32	11,680	-
[349A]	26/03/06	768.9	768.9	717.5	734.2	+10.3	+1.42	3,160	-
[349A]	26/03/05	770.0	770.0	723.9	723.9	+18.4	+2.61	1,000	-
[349A]	26/03/04	718.6	735.0	705.5	705.5	-32.5	-4.40	1,760	-
[349A]	26/03/03	765.0	767.7	738.0	738.0	-2.4	-0.32	1,730	-
[349A]	26/03/02	765.0	775.4	719.7	740.4	-42.6	-5.44	20,250	-
[349A]	26/02/27	751.1	783.0	751.1	783.0	+31.9	+4.25	1,750	-
[349A]	26/02/26	744.5	757.2	744.5	751.1	+6.6	+0.89	1,110	-
[349A]	26/02/25	743.5	747.7	738.6	744.5	+4.6	+0.62	6,640	-
[349A]	26/02/24	778.6	778.6	733.6	739.9	+6.3	+0.86	3,360	-
[349A]	26/02/20	799.0	799.0	729.9	733.6	-5.4	-0.73	2,970	-
[349A]	26/02/19	747.0	770.0	730.8	739.0	-20.1	-2.65	2,490	-
[349A]	26/02/18	769.8	769.8	734.9	759.1	+34.3	+4.73	4,450	-
[349A]	26/02/17	730.0	732.0	724.7	724.8	-35.2	-4.63	60,440	-
[349A]	26/02/16	743.2	760.0	734.0	760.0	+2.0	+0.26	1,550	-
[349A]	26/02/13	752.5	758.0	737.2	758.0	+5.5	+0.73	1,160	-
[349A]	26/02/12	759.5	759.9	747.2	752.5	+2.5	+0.33	63,700	-
[349A]	26/02/10	735.0	750.0	735.0	750.0	+23.0	+3.16	65,810	-
[349A]	26/02/09	735.2	735.2	725.2	727.0	+41.8	+6.10	1,700	-
[349A]	26/02/06	686.0	686.0	685.0	685.2	-10.0	-1.44	30	-
[349A]	26/02/05	709.0	709.0	694.5	695.2	-4.2	-0.60	660	-
[349A]	26/02/04	718.2	718.2	690.0	699.4	-22.7	-3.14	770	-
[349A]	26/02/03	700.0	722.1	700.0	722.1	+41.1	+6.04	540	-
[349A]	26/02/02	687.0	697.8	677.3	681.0	-6.0	-0.87	850	-
[349A]	26/01/30	680.0	687.0	680.0	687.0	+5.0	+0.73	70	-
[349A]	26/01/29	692.2	692.2	675.7	682.0	-0.3	-0.04	70	-
[349A]	26/01/28	679.7	682.3	678.3	682.3	-0.2	-0.03	62,740	-
[349A]	26/01/27	685.3	685.3	675.0	682.5	+4.3	+0.63	410	-
[349A]	26/01/26	699.9	699.9	675.5	678.2	-16.3	-2.35	16,400	-
[349A]	26/01/23	685.5	699.0	685.5	694.5	+0.6	+0.09	1,120	-
[349A]	26/01/22	699.9	699.9	689.2	693.9	+13.6	+2.00	1,060	-
[349A]	26/01/21	694.5	694.5	680.3	680.3	-4.4	-0.64	136,120	-
[349A]	26/01/20	699.9	699.9	684.7	684.7	-6.7	-0.97	30	-
[349A]	26/01/19	689.7	691.4	680.3	691.4	+11.3	+1.66	18,300	-
[349A]	26/01/16	699.9	699.9	680.1	680.1	-14.1	-2.03	16,280	-
[349A]	26/01/15	698.0	698.0	682.7	694.2	-3.8	-0.54	15,160	-
[349A]	26/01/14	675.1	698.0	675.0	698.0	+15.4	+2.26	410	-
[349A]	26/01/13	702.4	702.4	673.8	682.6	+20.2	+3.05	1,850	-
[349A]	26/01/09	643.0	662.4	643.0	662.4	+19.4	+3.02	620	-
[349A]	26/01/08	663.9	663.9	643.0	643.0	-18.8	-2.84	2,150	-
[349A]	26/01/07	652.6	664.1	652.6	661.8	-1.1	-0.17	1,470	-
[349A]	26/01/06	664.1	665.0	662.9	662.9	+7.4	+1.13	620	-
[349A]	26/01/05	662.0	662.0	651.0	655.5	-5.9	-0.89	1,960	-
[349A]	25/12/30	652.8	661.4	640.2	661.4	+18.2	+2.83	60,700	-
[349A]	25/12/29	650.2	650.2	642.3	643.2	+3.0	+0.47	6,600	-
[349A]	25/12/26	652.4	654.7	640.2	640.2	-2.6	-0.40	152,060	-
[349A]	25/12/25	645.1	645.1	641.8	642.8	+17.7	+2.83	520	-
[349A]	25/12/24	633.3	647.5	625.1	625.1	-18.2	-2.83	1,080	-
[349A]	25/12/23	643.5	647.8	643.0	643.3	+1.5	+0.23	680	-
[349A]	25/12/22	639.8	643.2	638.2	641.8	+9.9	+1.57	740	-
[349A]	25/12/19	632.6	632.6	631.6	631.9	+5.6	+0.89	210	-
[349A]	25/12/18	634.9	634.9	626.2	626.3	-5.4	-0.85	1,620	-
[349A]	25/12/17	630.0	631.8	624.8	631.7	-8.2	-1.28	550	-
[349A]	25/12/16	639.9	639.9	630.9	639.9	-5.2	-0.81	15,130	-
[349A]	25/12/15	649.9	649.9	640.0	645.1	-0.9	-0.14	680	-
[349A]	25/12/12	626.4	646.0	626.4	646.0	+11.2	+1.76	1,020	-
[349A]	25/12/11	654.0	654.0	634.8	634.8	-8.1	-1.26	1,800	-
[349A]	25/12/10	648.1	648.1	640.9	642.9	-1.9	-0.29	40,470	-
[349A]	25/12/09	650.0	650.0	643.3	644.8	-11.2	-1.71	1,350	-
[349A]	25/12/08	649.2	656.0	640.3	656.0	+15.7	+2.45	820	-
[349A]	25/12/05	649.9	649.9	635.0	640.3	-2.7	-0.42	380	-
[349A]	25/12/04	647.0	647.0	639.0	643.0	+7.6	+1.20	530	-
[349A]	25/12/03	635.5	638.2	634.6	635.4	+0.8	+0.13	1,090	-
[349A]	25/12/02	646.8	646.8	634.6	634.6	-2.6	-0.41	1,640	-
[349A]	25/12/01	656.7	656.7	637.2	637.2	-9.7	-1.50	800	-
[349A]	25/11/28	654.2	654.2	634.9	646.9	+2.5	+0.39	2,360	-
[349A]	25/11/27	648.6	653.6	642.6	644.4	+5.8	+0.91	2,000	-
[349A]	25/11/26	633.4	638.6	629.5	638.6	+14.5	+2.32	3,610	-
[349A]	25/11/25	620.0	630.0	620.0	624.1	-1.9	-0.30	2,070	-
[349A]	25/11/21	629.9	629.9	619.1	626.0	+4.9	+0.79	140	-
[349A]	25/11/20	648.2	648.2	621.1	621.1	+1.7	+0.27	1,270	-
[349A]	25/11/19	622.5	660.0	614.2	619.4	+6.9	+1.13	1,930	-
[349A]	25/11/18	633.7	637.9	612.5	612.5	-31.1	-4.83	810	-
[349A]	25/11/17	659.9	659.9	643.6	643.6	-6.3	-0.97	1,420	-
[349A]	25/11/14	627.3	655.1	627.3	649.9	-7.4	-1.13	3,400	-
[349A]	25/11/13	669.9	669.9	654.6	657.3	-12.6	-1.88	3,150	-
[349A]	25/11/12	651.1	669.9	641.0	669.9	+28.8	+4.49	1,700	-
[349A]	25/11/11	645.0	646.5	641.1	641.1	-0.1	-0.02	16,560	-
[349A]	25/11/10	640.4	641.2	638.8	641.2	+10.8	+1.71	440	-
[349A]	25/11/07	640.0	640.0	630.4	630.4	-8.3	-1.30	530	-
[349A]	25/11/06	642.1	642.1	636.0	638.7	+6.6	+1.04	420	-
[349A]	25/11/05	653.2	653.2	614.6	632.1	-11.1	-1.73	30,350	-
[349A]	25/11/04	657.5	657.5	643.2	643.2	-4.3	-0.66	18,540	-
[349A]	25/10/31	649.0	649.0	644.5	647.5	+7.3	+1.14	31,190	-
[349A]	25/10/30	644.9	644.9	625.0	640.2	+4.7	+0.74	550	-
[349A]	25/10/29	630.3	645.5	630.3	635.5	+2.0	+0.32	5,420	-
[349A]	25/10/28	622.1	639.2	622.1	633.5	+5.6	+0.89	1,980	-
[349A]	25/10/27	632.0	642.9	627.9	627.9	+0.2	+0.03	3,730	-
[349A]	25/10/24	623.3	628.5	623.3	627.7	+6.1	+0.98	1,390	-
[349A]	25/10/23	630.8	630.8	620.0	621.6	-3.2	-0.51	1,250	-
[349A]	25/10/22	622.0	625.8	619.9	624.8	+3.8	+0.61	50,630	-
[349A]	25/10/21	624.0	628.4	621.0	621.0	-0.1	-0.02	3,870	-
[349A]	25/10/20	627.3	627.3	613.0	621.1	+13.8	+2.27	33,400	-
[349A]	25/10/17	619.8	619.8	601.0	607.3	-3.9	-0.64	550	-
[349A]	25/10/16	616.6	616.6	603.7	611.2	+3.7	+0.61	4,100	-
[349A]	25/10/15	603.9	607.5	603.7	607.5	+10.5	+1.76	1,120	-
[349A]	25/10/14	619.2	619.2	593.4	597.0	-15.7	-2.56	159,930	-
[349A]	25/10/10	631.9	631.9	612.7	612.7	-10.3	-1.65	150	-
[349A]	25/10/09	639.7	639.7	622.4	623.0	+3.3	+0.53	2,070	-
[349A]	25/10/08	627.9	627.9	619.7	619.7	+0.8	+0.13	2,100	-
[349A]	25/10/07	628.8	628.8	618.9	618.9	+0.1	+0.02	720	-
[349A]	25/10/06	610.0	631.0	610.0	618.8	+23.1	+3.88	49,800	-
[349A]	25/10/03	581.6	595.7	581.6	595.7	+5.0	+0.85	1,580	-
[349A]	25/10/02	599.8	599.8	587.6	590.7	+0.9	+0.15	1,740	-
[349A]	25/10/01	588.9	593.0	588.2	589.8	-9.0	-1.50	2,440	-
[349A]	25/09/30	607.0	607.0	596.3	598.8	+1.6	+0.27	36,660	-
[349A]	25/09/29	606.2	606.2	596.1	597.2	+15.6	+2.68	1,770	-
[349A]	25/09/26	605.9	605.9	581.6	581.6	-32.3	-5.26	16,930	-
[349A]	25/09/25	610.7	613.9	601.0	613.9	+16.4	+2.74	31,340	-
[349A]	25/09/24	598.4	598.4	586.2	597.5	+11.5	+1.96	930	-
[349A]	25/09/22	594.0	604.7	586.0	586.0	-13.5	-2.25	2,310	-
[349A]	25/09/19	605.0	609.2	594.6	599.5	-1.5	-0.25	33,780	-
[349A]	25/09/18	605.0	605.0	595.0	601.0	+5.1	+0.86	460	-
[349A]	25/09/17	605.0	605.0	594.9	595.9	-5.4	-0.90	22,020	-
[349A]	25/09/16	621.5	628.0	599.5	601.3	-0.2	-0.03	7,850	-
[349A]	25/09/12	601.1	602.0	600.0	601.5	+3.6	+0.60	15,300	-
[349A]	25/09/11	606.0	606.0	596.3	597.9	+1.8	+0.30	76,250	-
[349A]	25/09/10	590.0	596.1	590.0	596.1	+5.3	+0.90	3,520	-
[349A]	25/09/09	599.9	599.9	590.8	590.8	-2.6	-0.44	720	-
[349A]	25/09/08	595.4	595.5	590.7	593.4	+8.0	+1.37	31,760	-
[349A]	25/09/05	589.2	589.2	585.2	585.4	+6.2	+1.07	160	-