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
[1306]	26/10/29	419	421	416	421	+1	+0.238095	21,767,760	-
[1306]	26/10/28	423	424	420	420	0	0	7,320,530	-
[1306]	26/10/27	421	421	418	420	+2	+0.478469	8,364,560	-
[1306]	26/10/26	416	420	416	418	+2	+0.480769	8,068,130	-
[1306]	26/10/23	417	417	410	416	-4	-0.952381	20,735,860	-
[1306]	26/10/22	426	428	419	420	-5	-1.176471	26,084,910	-
[1306]	26/10/21	426	427	425	425	+4	+0.950119	16,298,710	-
[1306]	26/10/20	426	427	420	421	-6	-1.405152	13,259,900	-
[1306]	26/10/19	424	428	421	427	-1	-0.233645	17,238,230	-
[1306]	26/10/16	425	428	424	428	+7	+1.662708	12,961,080	-
[1306]	26/10/15	424	424	418	421	-10	-2.320186	25,093,330	-
[1306]	26/10/14	433	433	430	431	-1	-0.231481	8,675,290	-
[1306]	26/10/13	430	432	428	432	0	0	12,558,260	-
[1306]	26/10/09	429	432	428	432	+3	+0.699301	12,209,880	-
[1306]	26/10/08	435	435	429	429	-8	-1.830664	13,370,110	-
[1306]	26/10/07	439	442	437	437	-3	-0.681818	7,893,220	-
[1306]	26/10/06	437	440	436	440	+4	+0.917431	14,896,210	-
[1306]	26/10/05	434	436	433	436	+6	+1.395349	10,976,470	-
[1306]	26/10/02	430	433	429	430	-4	-0.921659	18,308,250	-
[1306]	26/10/01	430	435	428	434	+3	+0.696056	16,013,090	-
[1306]	26/09/30	427	433	426	431	+6	+1.411765	13,214,640	-
[1306]	26/09/29	428	431	423	425	-3	-0.700935	13,763,350	-
[1306]	26/09/28	431	432	428	428	-2	-0.465116	16,360,570	-
[1306]	26/09/25	427	430	426	430	+6	+1.415094	15,068,240	-
[1306]	26/09/24	427	428	424	424	-2	-0.469484	15,880,780	-
[1306]	26/09/18	429	429	424	426	-1	-0.234192	15,096,840	-
[1306]	26/09/17	426	428	425	427	+4	+0.945626	12,062,040	-
[1306]	26/09/16	422	424	422	423	+2	+0.475059	11,640,410	-
[1306]	26/09/15	423	423	419	421	-2	-0.472813	13,404,630	-
[1306]	26/09/14	418	423	417	423	+4	+0.954654	19,467,220	-
[1306]	26/09/11	412	420	412	419	-3	-0.7109	14,757,050	-
[1306]	26/09/10	419	422	418	422	+1	+0.23753	9,426,310	-
[1306]	26/09/09	420	424	420	421	-1	-0.236967	8,271,810	-
[1306]	26/09/08	426	429	422	422	-8	-1.860465	8,363,220	-
[1306]	26/09/07	429	431	428	430	+3	+0.702576	10,282,250	-
[1306]	26/09/04	428	429	424	427	0	0	11,631,790	-
[1306]	26/09/03	428	430	426	427	+3	+0.707547	22,256,820	-
[1306]	26/09/02	429	430	424	424	-11	-2.528736	31,819,720	-
[1306]	26/09/01	430	437	430	435	+2	+0.461894	12,651,260	-
[1306]	26/08/31	427	433	426	433	+1	+0.231481	15,956,790	-
[1306]	26/08/28	430	434	428	432	+3	+0.699301	9,712,480	-
[1306]	26/08/27	430	430	428	429	+1	+0.233645	9,981,350	-
[1306]	26/08/26	426	429	426	428	+2	+0.469484	12,985,360	-
[1306]	26/08/25	424	426	423	426	+2	+0.471698	11,060,270	-
[1306]	26/08/24	424	425	423	424	0	0	4,474,790	-
[1306]	26/08/21	420	424	420	424	+2	+0.473934	9,084,530	-
[1306]	26/08/20	420	423	420	422	+5	+1.199041	14,126,880	-
[1306]	26/08/19	425	425	417	417	-14	-3.24826	23,980,250	-
[1306]	26/08/18	435	436	430	431	-4	-0.91954	14,336,900	-
[1306]	26/08/17	438	438	434	435	-2	-0.457666	7,963,570	-
[1306]	26/08/14	437	439	436	437	+2	+0.45977	14,148,620	-
[1306]	26/08/13	434	436	432	435	+4	+0.928074	10,609,810	-
[1306]	26/08/12	429	431	427	431	+4	+0.936768	9,512,360	-
[1306]	26/08/10	426	428	424	427	+2	+0.470588	10,609,610	-
[1306]	26/08/07	424	425	421	425	+2	+0.472813	14,522,160	-
[1306]	26/08/06	420	423	419	423	+2	+0.475059	17,161,180	-
[1306]	26/08/05	417	422	417	421	+9	+2.184466	14,596,150	-
[1306]	26/08/04	411	413	409	412	+1	+0.243309	22,158,610	-
[1306]	26/08/03	412	413	404	411	-6	-1.438849	23,173,840	-
[1306]	26/07/31	417	422	414	417	+5	+1.213592	41,985,870	-
[1306]	26/07/30	410	415	408	412	-2	-0.483092	11,897,310	-
[1306]	26/07/29	414	416	409	414	+2	+0.485437	18,153,180	-
[1306]	26/07/28	418	419	411	412	-12	-2.830189	36,925,830	-
[1306]	26/07/27	420	424	418	424	+7	+1.678657	14,187,050	-
[1306]	26/07/24	417	418	416	417	-5	-1.184834	11,065,970	-
[1306]	26/07/23	420	423	420	422	+2	+0.47619	11,131,220	-
[1306]	26/07/22	421	424	419	420	+2	+0.478469	33,929,460	-
[1306]	26/07/21	411	418	409	418	+10.1	+2.476097	20,619,610	-
[1306]	26/07/17	415.9	416.8	401.9	407.9	-11.8	-2.811532	31,540,631	-
[1306]	26/07/16	421.0	423.3	419.0	419.7	-5.9	-1.386278	11,434,220	-
[1306]	26/07/15	424.0	425.8	420.5	425.6	+4.3	+1.02065	15,643,441	-
[1306]	26/07/14	418.3	422.0	415.4	421.3	+3.5	+0.837721	12,782,800	-
[1306]	26/07/13	422.0	424.6	415.6	417.8	-4.3	-1.018716	13,900,030	-
[1306]	26/07/10	422.4	423.3	420.3	422.1	+3	+0.71582	19,626,030	-
[1306]	26/07/09	419.0	420.5	417.2	419.1	-7.4	-1.735053	27,122,169	-
[1306]	26/07/08	427.8	431.6	425.9	426.5	-5.3	-1.22742	15,556,909	-
[1306]	26/07/07	436.2	439.4	430.7	431.8	-3.6	-0.826826	30,094,519	-
[1306]	26/07/06	433.3	436.3	431.6	435.4	+3.7	+0.857077	17,831,580	-
[1306]	26/07/03	427.6	431.7	424.9	431.7	+5.3	+1.242964	16,798,391	-
[1306]	26/07/02	425.9	430.4	423.8	426.4	+0.6	+0.140911	20,511,409	-
[1306]	26/07/01	427.5	430.0	424.3	425.8	+2.2	+0.519358	11,629,380	-
[1306]	26/06/30	425.5	426.9	421.7	423.6	+1.9	+0.450557	13,186,709	-
[1306]	26/06/29	423.2	424.4	418.5	421.7	+1.3	+0.309229	20,256,509	-
[1306]	26/06/26	422.8	425.2	417.0	420.4	-5.5	-1.291383	31,212,941	-
[1306]	26/06/25	427.4	427.9	422.8	425.9	+6	+1.428912	24,347,130	-
[1306]	26/06/24	423.2	425.1	417.7	419.9	-2.9	-0.685904	26,681,009	-
[1306]	26/06/23	434.8	435.0	422.8	422.8	-11.7	-2.69275	22,291,941	-
[1306]	26/06/22	428.7	435.6	428.2	434.5	+4.8	+1.117058	33,964,841	-
[1306]	26/06/19	435.2	435.3	426.7	429.7	-2.6	-0.601434	18,075,430	-
[1306]	26/06/18	428.9	433.6	428.0	432.3	+6.8	+1.59812	19,945,970	-
[1306]	26/06/17	422.9	428.0	422.9	425.5	+2.4	+0.567242	11,852,430	-
[1306]	26/06/16	423.5	425.2	422.1	423.1	-1.4	-0.3298	17,003,559	-
[1306]	26/06/15	421.4	427.8	421.0	424.5	+12.3	+2.983988	29,199,709	-
[1306]	26/06/12	414.3	416.3	410.2	412.2	+5.9	+1.452129	21,172,680	-
[1306]	26/06/11	401.1	407.0	399.5	406.3	-1.5	-0.367827	24,318,341	-
[1306]	26/06/10	412.3	412.5	406.1	407.8	-5.4	-1.306873	28,495,650	-
[1306]	26/06/09	413.9	414.3	409.0	413.2	+4.4	+1.076321	21,046,250	-
[1306]	26/06/08	408.9	411.0	405.2	408.8	-9.8	-2.341137	21,345,450	-
[1306]	26/06/05	419.0	420.6	416.9	418.6	0	0	21,573,859	-
[1306]	26/06/04	420.2	420.5	417.0	418.6	-5.2	-1.226994	27,551,631	-
[1306]	26/06/03	420.1	426.1	418.7	423.8	+8	+1.924002	25,944,759	-
[1306]	26/06/02	415.9	416.1	410.8	415.8	-1.7	-0.407186	27,046,750	-
[1306]	26/06/01	417.8	421.2	416.6	417.5	-0.4	-0.095717	39,102,559	-
[1306]	26/05/29	416.8	422.6	416.3	417.9	+4.4	+1.064087	16,905,480	-
[1306]	26/05/28	413.1	415.3	409.9	413.5	-2.1	-0.505294	11,073,780	-
[1306]	26/05/27	419.6	421.3	415.3	415.6	-1.8	-0.431241	14,750,680	-
[1306]	26/05/26	418.0	419.1	415.4	417.4	-0.6	-0.143541	12,508,960	-
[1306]	26/05/25	415.6	419.3	413.4	418.0	+6	+1.456311	18,311,941	-
[1306]	26/05/22	410	414	409	412	+4	+0.980392	16,415,570	-
[1306]	26/05/21	408	411	407	408	+6	+1.492537	15,455,940	-
[1306]	26/05/20	408	408	399	402	-6	-1.470588	14,204,900	-
[1306]	26/05/19	409	411	406	408	+3	+0.740741	8,957,190	-
[1306]	26/05/18	410	411	404	405	-4	-0.977995	20,930,820	-
[1306]	26/05/15	413	416	406	409	-2	-0.486618	15,449,260	-
[1306]	26/05/14	416	416	411	411	-4	-0.963855	16,840,080	-
[1306]	26/05/13	410	416	409	415	+5	+1.219512	17,206,170	-
[1306]	26/05/12	410	412	406	410	+3	+0.737101	9,041,680	-
[1306]	26/05/11	407	410	405	407	+2	+0.493827	9,307,430	-
[1306]	26/05/08	405	406	402	405	-2	-0.4914	12,794,980	-
[1306]	26/05/07	404	409	402	407	+13	+3.299492	25,211,910	-
[1306]	26/05/01	394	396	391	394	0	0	13,476,730	-
[1306]	26/04/30	396	396	392	394	-6	-1.5	17,418,510	-
[1306]	26/04/28	397	400	396	400	+4.1	+1.035615	18,269,570	-
[1306]	26/04/27	394.3	397.9	391.0	395.9	+2.2	+0.558801	35,268,650	-
[1306]	26/04/24	395.7	395.9	392.5	393.7	+0.1	+0.025407	9,457,590	-
[1306]	26/04/23	396.7	397.6	390.3	393.6	-3.3	-0.831444	21,774,441	-
[1306]	26/04/22	397.8	398.1	395.5	396.9	-2.6	-0.650814	20,743,070	-
[1306]	26/04/21	401.1	401.7	399.4	399.5	-1.1	-0.274588	16,652,130	-
[1306]	26/04/20	401.5	402.3	399.8	400.6	+1.5	+0.375846	8,808,500	-
[1306]	26/04/17	403.0	403.1	399.1	399.1	-5.3	-1.310584	15,100,850	-
[1306]	26/04/16	402.3	405.4	402.2	404.4	+4.8	+1.201201	17,643,250	-
[1306]	26/04/15	402.4	403.0	398.9	399.6	+1.4	+0.351582	14,926,009	-
[1306]	26/04/14	400.0	400.0	397.1	398.2	+3.4	+0.861196	8,691,770	-
[1306]	26/04/13	394.5	397.8	392.9	394.8	-1.7	-0.428752	13,770,580	-
[1306]	26/04/10	398.9	399.0	396.1	396.5	-0.2	-0.050416	14,727,191	-
[1306]	26/04/09	400.7	401.4	396.1	396.7	-3.7	-0.924076	12,475,840	-
[1306]	26/04/08	403.5	403.5	397.6	400.4	+12.6	+3.249097	17,892,030	-
[1306]	26/04/07	388.3	390.8	385.4	387.8	+1	+0.258532	10,961,600	-
[1306]	26/04/06	387.2	390.5	386.3	386.8	+0.2	+0.051733	7,404,380	-
[1306]	26/04/03	386.8	388.6	385.0	386.6	+3.6	+0.939948	16,726,159	-
[1306]	26/04/02	392.8	394.1	381.8	383.0	-6.2	-1.593011	14,557,441	-
[1306]	26/04/01	383.5	389.2	381.3	389.2	+17.8	+4.792676	19,862,091	-
[1306]	26/03/31	371.3	379.3	369.1	371.4	-5	-1.328374	25,178,030	-
[1306]	26/03/30	370.0	376.4	367.4	376.4	-6.3	-1.646198	7,975,490	-
[1306]	26/03/27	379.9	384.8	377.7	382.7	+0.1	+0.026137	20,778,200	-
[1306]	26/03/26	384.3	385.7	379.1	382.6	-1	-0.260688	14,377,100	-
[1306]	26/03/25	383.5	384.5	381.6	383.6	+9.3	+2.484638	30,731,800	-
[1306]	26/03/24	375.8	376.2	370.0	374.3	+8.4	+2.295709	34,556,500	-
[1306]	26/03/23	367.2	368.3	361.9	365.9	-13.2	-3.481931	32,390,200	-
[1306]	26/03/19	381.7	383.8	378.8	379.1	-11.6	-2.96903	22,021,100	-
[1306]	26/03/18	384.0	390.7	384.0	390.7	+9.8	+2.572854	22,680,900	-
[1306]	26/03/17	383.8	385.4	379.3	380.9	+1.9	+0.501319	24,285,700	-
[1306]	26/03/16	380.2	382.1	376.4	379.0	-1.9	-0.498819	18,649,300	-
[1306]	26/03/13	377.9	383.1	375.5	380.9	-2	-0.52233	32,447,000	-
[1306]	26/03/12	383.4	384.9	379.4	382.9	-5.4	-1.390677	29,928,300	-
[1306]	26/03/11	389.8	392.9	387.9	388.3	+3.6	+0.935794	23,769,500	-
[1306]	26/03/10	382.4	387.6	380.8	384.7	+9.3	+2.477357	31,016,200	-
[1306]	26/03/09	369.3	376.8	366.8	375.4	-14.9	-3.817576	59,976,200	-
[1306]	26/03/06	384.2	390.8	383.4	390.3	+1.8	+0.46332	24,475,500	-
[1306]	26/03/05	393.9	396.6	386.6	388.5	+6.7	+1.754845	37,578,400	-
[1306]	26/03/04	385.9	391.0	377.0	381.8	-14.1	-3.561505	81,757,000	-
[1306]	26/03/03	405.4	406.6	395.2	395.9	-13.5	-3.297509	33,759,800	-
[1306]	26/03/02	403.8	409.4	401.5	409.4	-3.7	-0.895667	40,552,500	-
[1306]	26/02/27	407.6	413.7	407.1	413.1	+5.3	+1.299657	21,163,100	-
[1306]	26/02/26	408.6	410.0	407.2	407.8	+3.3	+0.815822	23,666,500	-
[1306]	26/02/25	403.5	405.5	399.8	404.5	+3.4	+0.847669	16,628,700	-
[1306]	26/02/24	400.0	401.6	398.1	401.1	+1	+0.249938	23,656,300	-
[1306]	26/02/20	401.4	401.5	398.4	400.1	-4.5	-1.11221	13,829,400	-
[1306]	26/02/19	401.6	405.2	400.5	404.6	+4.9	+1.225919	14,019,500	-
[1306]	26/02/18	397.5	400.8	397.2	399.7	+4.5	+1.138664	9,773,500	-
[1306]	26/02/17	397.7	398.5	393.2	395.2	-2.9	-0.72846	14,154,700	-
[1306]	26/02/16	402.5	402.5	397.3	398.1	-3.1	-0.772682	18,820,400	-
[1306]	26/02/13	403.6	405.8	400.5	401.2	-6.5	-1.59431	28,486,200	-
[1306]	26/02/12	405.1	408.3	403.9	407.7	+3	+0.74129	40,253,100	-
[1306]	26/02/10	400.7	405.8	400.7	404.7	+7.4	+1.862572	21,567,800	-
[1306]	26/02/09	401.7	401.9	396.5	397.3	+8.8	+2.265122	41,648,600	-
[1306]	26/02/06	381.4	388.5	379.3	388.5	+4.9	+1.277372	29,618,000	-
[1306]	26/02/05	385.5	387	382.1	383.6	-0.2	-0.05211	15,991,900	-
[1306]	26/02/04	381.8	384.3	380.1	383.8	+0.7	+0.18272	12,223,600	-
[1306]	26/02/03	377.8	383.3	377.3	383.1	+11.8	+3.178023	18,187,800	-
[1306]	26/02/02	378.7	380.9	370.9	371.3	-3.1	-0.827991	23,797,400	-
[1306]	26/01/30	373.7	375.2	371.2	374.4	+2.5	+0.672224	19,822,400	-
[1306]	26/01/29	371.4	373.5	368.4	371.9	+1.1	+0.296656	20,522,400	-
[1306]	26/01/28	371	372.7	369.6	370.8	-3.2	-0.855615	22,451,700	-
[1306]	26/01/27	372.8	374.7	370.2	374	+1.1	+0.294985	13,353,000	-
[1306]	26/01/26	374.1	375.7	372.5	372.9	-8.4	-2.20299	21,723,600	-
[1306]	26/01/23	381.5	383	380.2	381.3	+1.2	+0.315706	12,257,200	-
[1306]	26/01/22	381.7	381.8	379.4	380.1	+3.2	+0.849032	14,603,400	-
[1306]	26/01/21	375.1	378	374.5	376.9	-3.5	-0.920084	22,312,700	-
[1306]	26/01/20	382.2	382.7	380.1	380.4	-3.6	-0.9375	17,733,600	-
[1306]	26/01/19	382	384.1	380	384	-0.8	-0.2079	13,555,700	-
[1306]	26/01/16	383.7	384.9	382.4	384.8	-0.6	-0.155682	11,255,600	-
[1306]	26/01/15	381.5	385.9	381.4	385.4	+3	+0.784519	14,103,700	-
[1306]	26/01/14	379.5	382.4	378.8	382.4	+4.9	+1.298013	24,845,900	-
[1306]	26/01/13	378.6	378.7	376	377.5	+8.5	+2.303523	30,854,200	-
[1306]	26/01/09	367.3	369.4	366.1	369	+3.5	+0.957592	7,136,300	-
[1306]	26/01/08	367.6	368.4	365.5	365.5	-2.9	-0.787188	16,445,100	-
[1306]	26/01/07	368.4	370.1	367.1	368.4	-3	-0.807754	18,237,600	-
[1306]	26/01/06	368.5	371.7	368.4	371.4	+6.4	+1.753425	17,084,100	-
[1306]	26/01/05	362.2	366.1	362.2	365	+7.1	+1.983794	26,016,300	-
[1306]	25/12/30	359.2	359.4	357.8	357.9	-2	-0.55571	38,590,900	-
[1306]	25/12/29	359.3	360.3	357.7	359.9	+1.1	+0.306577	12,171,200	-
[1306]	25/12/26	359	360.4	357.7	358.8	+0.2	+0.055772	17,290,000	-
[1306]	25/12/25	358.7	358.7	356.9	358.6	+1.3	+0.36384	4,590,000	-
[1306]	25/12/24	359	359.7	356.8	357.3	-1.5	-0.41806	20,740,100	-
[1306]	25/12/23	357.7	359.4	357.4	358.8	+1.6	+0.447928	140,778,300	-
[1306]	25/12/22	359.4	359.7	356.7	357.2	+1.9	+0.534759	20,868,200	-
[1306]	25/12/19	353.7	356.3	353.1	355.3	+3.2	+0.908833	22,364,300	-
[1306]	25/12/18	351.2	353.1	350.2	352.1	-1.6	-0.452361	19,745,100	-
[1306]	25/12/17	353	353.9	350.7	353.7	-0.1	-0.028265	10,878,700	-
[1306]	25/12/16	359.8	360.1	353.8	353.8	-6.8	-1.885746	30,867,700	-
[1306]	25/12/15	357.6	360.6	357.3	360.6	+1.3	+0.361815	24,320,800	-
[1306]	25/12/12	356	359.7	355.4	359.3	+6.8	+1.929078	24,862,500	-
[1306]	25/12/11	357.4	357.8	351.6	352.5	-2.7	-0.760135	22,307,800	-
[1306]	25/12/10	356.1	357.4	354	355.2	+0.4	+0.11274	12,657,800	-
[1306]	25/12/09	355.4	356.2	354.1	354.8	-0.2	-0.056338	17,114,800	-
[1306]	25/12/08	353.6	355	351.8	355	+2.8	+0.795003	15,890,300	-
[1306]	25/12/05	352.8	353.5	351.1	352.2	-4.4	-1.233875	16,113,500	-
[1306]	25/12/04	350.1	356.7	350	356.6	+7	+2.002288	29,571,800	-
[1306]	25/12/03	350.6	351.5	348.9	349.6	-0.5	-0.142816	11,993,000	-
[1306]	25/12/02	350.9	352.2	349.7	350.1	0	0	18,951,600	-
[1306]	25/12/01	354.2	354.7	349.7	350.1	-4.1	-1.157538	58,398,100	-
[1306]	25/11/28	352.7	354.6	352.5	354.2	+1.1	+0.311526	11,753,700	-
[1306]	25/11/27	353.7	354.5	352.8	353.1	+1.1	+0.3125	23,483,000	-
[1306]	25/11/26	347.9	352.5	347.5	352	+6.9	+1.99942	25,093,600	-
[1306]	25/11/25	349	349.1	343.9	345.1	-0.6	-0.173561	21,198,100	-
[1306]	25/11/21	341.5	346.9	341	345.7	-0.2	-0.05782	21,307,900	-
[1306]	25/11/20	347.9	349.5	345.4	345.9	+5.4	+1.585903	30,139,400	-
[1306]	25/11/19	342.1	343.6	338.5	340.5	-0.6	-0.175901	16,652,900	-
[1306]	25/11/18	348.5	349.3	341	341.1	-9.6	-2.737382	23,987,000	-
[1306]	25/11/17	351.1	351.6	349.3	350.7	-1.5	-0.425894	12,643,100	-
[1306]	25/11/14	349	352.9	348.8	352.2	-2.7	-0.760778	28,700,800	-
[1306]	25/11/13	353.3	355.5	353.2	354.9	+2.7	+0.76661	15,383,600	-
[1306]	25/11/12	349.5	352.7	349	352.2	+4.1	+1.177822	25,451,100	-
[1306]	25/11/11	350	350.6	347	348.1	+0.2	+0.057488	21,464,500	-
[1306]	25/11/10	348.1	348.2	346.3	347.9	+2.4	+0.694645	10,363,400	-
[1306]	25/11/07	344.9	346.6	342.7	345.5	-1.7	-0.489631	23,649,700	-
[1306]	25/11/06	345.9	348.4	345.3	347.2	+4.6	+1.342674	15,374,500	-
[1306]	25/11/05	343.9	344.9	335.5	342.6	-4.7	-1.353297	62,824,000	-
[1306]	25/11/04	348.4	351.5	347	347.3	-1.9	-0.544101	23,800,700	-
[1306]	25/10/31	348.9	351	346.9	349.2	+3.4	+0.983227	19,715,700	-
[1306]	25/10/30	344.4	346.7	343.4	345.8	+2	+0.581734	28,804,700	-
[1306]	25/10/29	346	346.2	343.3	343.8	-1.1	-0.318933	16,188,400	-
[1306]	25/10/28	347.7	347.7	344.2	344.9	-3.6	-1.032999	12,575,600	-
[1306]	25/10/27	347.1	349.1	346.5	348.5	+6	+1.751825	17,143,500	-
[1306]	25/10/24	342.7	343.9	341.3	342.5	+1.8	+0.528324	16,046,500	-
[1306]	25/10/23	340	341.3	338.9	340.7	-1.4	-0.409237	11,773,600	-
[1306]	25/10/22	340.2	343.3	339.6	342.1	+1.3	+0.381455	19,802,100	-
[1306]	25/10/21	342.2	343.3	340.1	340.8	+0.8	+0.235294	26,663,500	-
[1306]	25/10/20	337.5	340.3	336.3	340	+7.6	+2.286402	17,144,800	-
[1306]	25/10/17	333.1	335	331.9	332.4	-3.1	-0.923994	18,288,200	-
[1306]	25/10/16	336.3	337.2	334.4	335.5	+1.3	+0.388989	8,951,000	-
[1306]	25/10/15	330.9	334.2	330.4	334.2	+5.5	+1.673258	12,168,400	-
[1306]	25/10/14	329.6	333.3	326.6	328.7	-6.3	-1.880597	29,367,600	-
[1306]	25/10/10	340.4	340.4	334.7	335	-6.5	-1.903367	22,707,400	-
[1306]	25/10/09	340.9	341.7	339.9	341.5	+2.1	+0.618739	10,458,500	-
[1306]	25/10/08	339.6	342.3	338.7	339.4	+1.1	+0.325155	12,133,500	-
[1306]	25/10/07	339.8	340.7	337.9	338.3	-0.2	-0.059084	18,084,200	-
[1306]	25/10/06	338.7	339.5	335.4	338.5	+10.5	+3.20122	30,185,700	-
[1306]	25/10/03	324.3	328.3	324.2	328	+4.4	+1.359703	13,730,700	-
[1306]	25/10/02	324.6	325.7	322	323.6	-0.9	-0.27735	14,300,000	-
[1306]	25/10/01	326.8	327.2	322.9	324.5	-3.8	-1.157478	17,838,300	-
[1306]	25/09/30	328.6	329.9	326.5	328.3	-0.2	-0.060883	24,949,600	-
[1306]	25/09/29	331.1	331.5	327.9	328.5	-2.1	-0.635209	19,496,400	-
[1306]	25/09/26	330.8	333.1	330.5	330.6	-0.6	-0.181159	19,865,900	-
[1306]	25/09/25	330.3	331.7	329.5	331.2	+1.9	+0.576981	20,842,000	-
[1306]	25/09/24	328.4	329.7	326.7	329.3	+0.7	+0.213025	11,865,200	-
[1306]	25/09/22	327.5	330.2	327.4	328.6	+2	+0.61237	12,073,800	-
[1306]	25/09/19	330.1	331.2	324.6	326.6	-2	-0.608643	26,607,100	-
[1306]	25/09/18	327.8	329.2	325.9	328.6	+1.8	+0.550796	18,956,000	-
[1306]	25/09/17	327.8	328.1	325.5	326.8	-2.6	-0.789314	18,223,300	-
[1306]	25/09/16	329.1	330.7	327.7	329.4	+1	+0.304507	12,080,400	-
[1306]	25/09/12	329.4	329.6	327.5	328.4	+1.4	+0.428135	11,350,600	-
[1306]	25/09/11	325.8	327.4	324.9	327	+0.9	+0.275989	11,199,500	-
[1306]	25/09/10	324.4	326.5	324.2	326.1	+1.6	+0.493066	10,802,200	-
[1306]	25/09/09	327.6	328.6	324	324.5	-1.7	-0.521153	7,597,700	-
[1306]	25/09/08	324.9	327	323.9	326.2	+3.2	+0.990712	10,874,200	-
[1306]	25/09/05	322.5	323.3	320.6	323	+3.1	+0.969053	10,124,200	-