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
[6013]	26/10/29	2,957	2,965	2,907	2,934	-45.0	-1.51	364,800	210,809,503,744
[6013]	26/10/28	3,010	3,010	2,966	2,979	-5.0	-0.17	201,500	214,042,771,456
[6013]	26/10/27	2,979	3,010	2,966	2,984	+31.0	+1.05	277,900	214,402,023,424
[6013]	26/10/26	2,948	2,975	2,934	2,953	+14.0	+0.48	154,500	212,174,651,392
[6013]	26/10/23	2,870	2,939	2,832	2,939	+57.0	+1.98	260,300	211,168,755,712
[6013]	26/10/22	2,932	2,939	2,881	2,882	-41.0	-1.40	113,900	207,073,263,616
[6013]	26/10/21	2,921	2,945	2,911	2,923	+29.0	+1.00	152,900	210,019,139,584
[6013]	26/10/20	2,955	2,959	2,885	2,894	-61.0	-2.06	151,400	207,935,471,616
[6013]	26/10/19	2,962	2,970	2,920	2,955	-11.0	-0.37	122,300	212,318,355,456
[6013]	26/10/16	2,943	2,972	2,932	2,966	+40.0	+1.37	187,700	213,108,719,616
[6013]	26/10/15	2,950	2,950	2,908	2,926	-57.0	-1.91	180,900	210,234,687,488
[6013]	26/10/14	3,010	3,015	2,977	2,983	-17.0	-0.57	126,000	214,330,179,584
[6013]	26/10/13	2,996	3,005	2,960	3,000	+42.0	+1.42	158,000	215,551,639,552
[6013]	26/10/09	2,943	2,969	2,906	2,958	+33.0	+1.13	176,600	212,533,903,360
[6013]	26/10/08	2,983	2,983	2,925	2,925	-80.0	-2.66	155,200	210,162,843,648
[6013]	26/10/07	3,010	3,035	3,000	3,005	0	+0.00	104,500	215,910,891,520
[6013]	26/10/06	3,030	3,030	2,988	3,005	0	+0.00	111,200	215,910,891,520
[6013]	26/10/05	3,015	3,025	3,000	3,005	+34.0	+1.14	153,800	215,910,891,520
[6013]	26/10/02	3,000	3,020	2,966	2,971	-34.0	-1.13	164,200	213,467,971,584
[6013]	26/10/01	2,997	3,020	2,977	3,005	+28.0	+0.94	230,700	215,910,891,520
[6013]	26/09/30	2,963	2,999	2,957	2,977	+34.0	+1.16	175,500	213,899,067,392
[6013]	26/09/29	2,963	2,974	2,926	2,943	-62.0	-2.06	178,800	211,456,147,456
[6013]	26/09/28	3,060	3,070	2,989	3,005	-25.0	-0.83	165,600	215,910,891,520
[6013]	26/09/25	3,010	3,040	2,996	3,030	+20.0	+0.66	165,300	217,707,151,360
[6013]	26/09/24	3,030	3,040	3,000	3,010	-20.0	-0.66	175,000	216,270,143,488
[6013]	26/09/18	3,050	3,070	3,025	3,030	-45.0	-1.46	256,400	217,707,151,360
[6013]	26/09/17	3,055	3,075	3,050	3,075	+30.0	+0.99	216,300	220,940,419,072
[6013]	26/09/16	3,050	3,065	3,045	3,045	+45.0	+1.50	103,000	218,784,907,264
[6013]	26/09/15	2,950	3,010	2,935	3,000	+37.0	+1.25	268,100	215,551,639,552
[6013]	26/09/14	2,922	2,977	2,904	2,963	+41.0	+1.40	219,500	212,893,155,328
[6013]	26/09/11	2,873	2,939	2,872	2,922	-41.0	-1.38	251,400	209,947,295,744
[6013]	26/09/10	2,941	2,967	2,912	2,963	-3.0	-0.10	205,100	214,074,572,800
[6013]	26/09/09	2,940	2,981	2,930	2,966	+1.0	+0.03	184,200	214,291,316,736
[6013]	26/09/08	2,999	3,000	2,961	2,965	-60.0	-1.98	213,800	214,219,063,296
[6013]	26/09/07	3,005	3,045	3,000	3,025	+15.0	+0.50	106,300	218,554,023,936
[6013]	26/09/04	2,982	3,015	2,977	3,010	+14.0	+0.47	182,200	217,470,287,872
[6013]	26/09/03	2,962	3,020	2,944	2,996	+46.0	+1.56	204,100	216,458,788,864
[6013]	26/09/02	2,999	3,000	2,933	2,950	-95.0	-3.12	256,800	213,135,327,232
[6013]	26/09/01	3,010	3,050	3,010	3,045	+25.0	+0.83	183,000	220,892,676,096
[6013]	26/08/31	3,035	3,040	3,010	3,020	-35.0	-1.15	250,100	219,079,114,752
[6013]	26/08/28	3,095	3,095	3,045	3,055	-45.0	-1.45	102,500	221,618,110,464
[6013]	26/08/27	3,075	3,100	3,065	3,100	+35.0	+1.14	211,200	224,882,524,160
[6013]	26/08/26	3,065	3,075	3,040	3,065	-5.0	-0.16	269,500	222,343,528,448
[6013]	26/08/25	3,060	3,090	3,035	3,070	+5.0	+0.16	113,900	222,706,253,824
[6013]	26/08/24	3,095	3,095	3,055	3,065	-40.0	-1.29	153,300	222,343,528,448
[6013]	26/08/21	3,085	3,105	3,055	3,105	+10.0	+0.32	162,400	225,245,249,536
[6013]	26/08/20	3,085	3,110	3,070	3,095	+5.0	+0.16	200,300	224,519,815,168
[6013]	26/08/19	3,170	3,200	3,085	3,090	-145.0	-4.48	193,300	224,157,106,176
[6013]	26/08/18	3,280	3,280	3,220	3,235	-15.0	-0.46	218,100	234,675,798,016
[6013]	26/08/17	3,230	3,265	3,215	3,250	+30.0	+0.93	141,900	235,763,941,376
[6013]	26/08/14	3,225	3,235	3,200	3,220	+5.0	+0.16	124,200	233,587,654,656
[6013]	26/08/13	3,245	3,245	3,185	3,215	0	+0.00	148,700	233,224,945,664
[6013]	26/08/12	3,205	3,255	3,205	3,215	+25.0	+0.78	212,000	233,224,945,664
[6013]	26/08/10	3,275	3,310	3,175	3,190	-15.0	-0.47	215,700	231,411,384,320
[6013]	26/08/07	3,340	3,340	3,175	3,205	-180.0	-5.32	421,100	232,499,527,680
[6013]	26/08/06	3,280	3,450	3,280	3,385	-85.0	-2.45	418,500	245,557,215,232
[6013]	26/08/05	3,430	3,485	3,425	3,470	+60.0	+1.76	172,600	251,723,350,016
[6013]	26/08/04	3,360	3,425	3,350	3,410	+45.0	+1.34	175,700	247,370,776,576
[6013]	26/08/03	3,380	3,380	3,290	3,365	-25.0	-0.74	172,700	244,106,362,880
[6013]	26/07/31	3,385	3,435	3,350	3,390	+70.0	+2.11	204,700	245,919,924,224
[6013]	26/07/30	3,340	3,385	3,305	3,320	-45.0	-1.34	137,100	240,841,932,800
[6013]	26/07/29	3,430	3,455	3,325	3,365	-45.0	-1.32	230,900	244,106,362,880
[6013]	26/07/28	3,475	3,500	3,400	3,410	-65.0	-1.87	180,900	247,370,776,576
[6013]	26/07/27	3,475	3,510	3,420	3,475	+20.0	+0.58	296,000	252,086,059,008
[6013]	26/07/24	3,400	3,475	3,395	3,455	+55.0	+1.62	235,200	250,635,206,656
[6013]	26/07/23	3,400	3,430	3,385	3,400	0	+0.00	158,800	246,645,358,592
[6013]	26/07/22	3,395	3,450	3,390	3,400	+15.0	+0.44	165,000	246,645,358,592
[6013]	26/07/21	3,330	3,400	3,325	3,385	+55.0	+1.65	145,800	245,557,215,232
[6013]	26/07/17	3,395	3,415	3,275	3,330	-75	-2.20	221,100	-
[6013]	26/07/16	3,465	3,485	3,405	3,405	-60	-1.73	130,100	-
[6013]	26/07/15	3,435	3,465	3,415	3,465	+35	+1.02	108,600	-
[6013]	26/07/14	3,440	3,465	3,400	3,430	+25	+0.73	165,900	-
[6013]	26/07/13	3,450	3,475	3,350	3,405	-75	-2.16	239,500	-
[6013]	26/07/10	3,520	3,545	3,460	3,480	+15	+0.43	305,500	-
[6013]	26/07/09	3,585	3,600	3,425	3,465	-150	-4.15	379,200	-
[6013]	26/07/08	3,650	3,700	3,615	3,615	-35	-0.96	203,200	-
[6013]	26/07/07	3,720	3,740	3,640	3,650	-60	-1.62	159,200	-
[6013]	26/07/06	3,705	3,770	3,685	3,710	+45	+1.23	176,300	-
[6013]	26/07/03	3,590	3,670	3,585	3,665	+55	+1.52	195,600	-
[6013]	26/07/02	3,635	3,670	3,575	3,610	0	0.00	209,300	-
[6013]	26/07/01	3,640	3,680	3,610	3,610	-10	-0.28	209,600	-
[6013]	26/06/30	3,645	3,645	3,585	3,620	-45	-1.23	195,800	-
[6013]	26/06/29	3,670	3,710	3,640	3,665	+15	+0.41	249,900	-
[6013]	26/06/26	3,740	3,740	3,635	3,650	-65	-1.75	209,000	-
[6013]	26/06/25	3,725	3,760	3,670	3,715	+55	+1.50	170,300	-
[6013]	26/06/24	3,625	3,690	3,615	3,660	+10	+0.27	191,800	-
[6013]	26/06/23	3,670	3,710	3,650	3,650	-30	-0.82	358,300	-
[6013]	26/06/22	3,630	3,710	3,615	3,680	+30	+0.82	196,000	-
[6013]	26/06/19	3,695	3,750	3,630	3,650	-40	-1.08	463,400	-
[6013]	26/06/18	3,630	3,715	3,605	3,690	+130	+3.65	342,200	-
[6013]	26/06/17	3,600	3,615	3,530	3,560	+30	+0.85	241,400	-
[6013]	26/06/16	3,485	3,545	3,455	3,530	+85	+2.47	348,500	-
[6013]	26/06/15	3,515	3,530	3,445	3,445	-45	-1.29	432,500	-
[6013]	26/06/12	3,470	3,530	3,450	3,490	+55	+1.60	275,500	-
[6013]	26/06/11	3,395	3,455	3,365	3,435	+40	+1.18	322,700	-
[6013]	26/06/10	3,400	3,435	3,365	3,395	-45	-1.31	309,100	-
[6013]	26/06/09	3,420	3,465	3,355	3,440	+65	+1.93	341,800	-
[6013]	26/06/08	3,325	3,385	3,310	3,375	-20	-0.59	247,000	-
[6013]	26/06/05	3,250	3,395	3,230	3,395	+150	+4.62	210,700	-
[6013]	26/06/04	3,300	3,300	3,220	3,245	-85	-2.55	210,900	-
[6013]	26/06/03	3,345	3,370	3,290	3,330	+35	+1.06	240,300	-
[6013]	26/06/02	3,285	3,300	3,215	3,295	-45	-1.35	225,800	-
[6013]	26/06/01	3,370	3,370	3,295	3,340	-55	-1.62	204,800	-
[6013]	26/05/29	3,310	3,440	3,285	3,395	+65	+1.95	477,400	-
[6013]	26/05/28	3,310	3,345	3,265	3,330	+40	+1.22	302,100	-
[6013]	26/05/27	3,350	3,375	3,275	3,290	-60	-1.79	235,000	-
[6013]	26/05/26	3,280	3,375	3,270	3,350	+75	+2.29	349,500	-
[6013]	26/05/25	3,230	3,325	3,215	3,275	+45	+1.39	301,300	-
[6013]	26/05/22	3,200	3,260	3,185	3,230	+30.0	+0.94	226,900	-
[6013]	26/05/21	3,150	3,230	3,150	3,200	+65.0	+2.07	237,900	-
[6013]	26/05/20	3,160	3,175	3,085	3,135	-50.0	-1.57	335,100	-
[6013]	26/05/19	3,290	3,305	3,155	3,185	-145.0	-4.35	481,500	-
[6013]	26/05/18	3,260	3,345	3,230	3,330	+75.0	+2.30	517,100	-
[6013]	26/05/15	3,145	3,255	3,070	3,255	+502	+18.23	785,600	-
[6013]	26/05/14	2,780	2,780	2,742	2,753	-32	-1.15	260,000	-
[6013]	26/05/13	2,789	2,801	2,766	2,785	-8	-0.29	234,400	-
[6013]	26/05/12	2,834	2,843	2,789	2,793	-14	-0.50	231,400	-
[6013]	26/05/11	2,822	2,847	2,778	2,807	-11	-0.39	408,800	-
[6013]	26/05/08	2,810	2,835	2,778	2,818	+4	+0.14	201,500	-
[6013]	26/05/07	2,738	2,825	2,730	2,814	+100	+3.68	331,500	-
[6013]	26/05/01	2,746	2,763	2,714	2,714	-45	-1.63	167,900	-
[6013]	26/04/30	2,750	2,774	2,729	2,759	-40	-1.43	274,700	-
[6013]	26/04/28	2,781	2,799	2,749	2,799	+46	+1.67	439,800	-
[6013]	26/04/27	2,776	2,778	2,742	2,753	-48	-1.71	190,800	-
[6013]	26/04/24	2,786	2,811	2,767	2,801	+26	+0.94	141,600	-
[6013]	26/04/23	2,732	2,775	2,711	2,775	+20	+0.73	246,700	-
[6013]	26/04/22	2,776	2,790	2,741	2,755	-55	-1.96	199,400	-
[6013]	26/04/21	2,843	2,867	2,803	2,810	-26	-0.92	153,600	-
[6013]	26/04/20	2,806	2,840	2,779	2,836	+43	+1.54	194,900	-
[6013]	26/04/17	2,817	2,834	2,770	2,793	-33	-1.17	157,000	-
[6013]	26/04/16	2,806	2,842	2,777	2,826	+46	+1.65	210,300	-
[6013]	26/04/15	2,843	2,858	2,780	2,780	-46	-1.63	152,200	-
[6013]	26/04/14	2,816	2,831	2,801	2,826	+11	+0.39	159,900	-
[6013]	26/04/13	2,796	2,818	2,790	2,815	-1	-0.04	125,000	-
[6013]	26/04/10	2,884	2,900	2,816	2,816	-55	-1.92	173,000	-
[6013]	26/04/09	2,872	2,902	2,857	2,871	+10	+0.35	133,400	-
[6013]	26/04/08	2,850	2,867	2,837	2,861	+74	+2.66	159,200	-
[6013]	26/04/07	2,769	2,801	2,761	2,787	+23	+0.83	112,700	-
[6013]	26/04/06	2,763	2,781	2,758	2,764	+2	+0.07	105,300	-
[6013]	26/04/03	2,777	2,788	2,753	2,762	+11	+0.40	92,300	-
[6013]	26/04/02	2,799	2,826	2,749	2,751	-32	-1.15	157,900	-
[6013]	26/04/01	2,761	2,783	2,728	2,783	+84	+3.11	150,300	-
[6013]	26/03/31	2,666	2,736	2,666	2,699	0	0.00	139,500	-
[6013]	26/03/30	2,655	2,711	2,646	2,699	-95	-3.40	197,000	-
[6013]	26/03/27	2,774	2,810	2,747	2,794	+15	+0.54	352,400	-
[6013]	26/03/26	2,795	2,824	2,753	2,779	-12	-0.43	214,400	-
[6013]	26/03/25	2,812	2,826	2,780	2,791	+48	+1.75	243,700	-
[6013]	26/03/24	2,752	2,787	2,730	2,743	+41	+1.52	221,400	-
[6013]	26/03/23	2,836	2,845	2,688	2,702	-234	-7.97	310,000	-
[6013]	26/03/19	2,969	3,005	2,936	2,936	-64	-2.13	552,800	-
[6013]	26/03/18	2,982	3,015	2,957	3,000	+43	+1.45	273,500	-
[6013]	26/03/17	2,951	2,980	2,925	2,957	+32	+1.09	146,500	-
[6013]	26/03/16	2,915	2,942	2,895	2,925	-1	-0.03	254,100	-
[6013]	26/03/13	2,920	2,949	2,906	2,926	+4	+0.14	206,300	-
[6013]	26/03/12	2,919	2,957	2,905	2,922	-43	-1.45	423,500	-
[6013]	26/03/11	2,936	2,974	2,916	2,965	+56	+1.93	242,400	-
[6013]	26/03/10	2,920	2,931	2,881	2,909	+33	+1.15	245,800	-
[6013]	26/03/09	2,825	2,912	2,816	2,876	-99	-3.33	496,000	-
[6013]	26/03/06	2,976	3,005	2,953	2,975	-60	-1.98	398,900	-
[6013]	26/03/05	2,998	3,075	2,981	3,035	+64	+2.15	267,200	-
[6013]	26/03/04	2,920	2,992	2,875	2,971	-29	-0.97	935,700	-
[6013]	26/03/03	2,986	3,025	2,967	3,000	-20	-0.66	629,000	-
[6013]	26/03/02	2,980	3,045	2,955	3,020	-30	-0.98	352,900	-
[6013]	26/02/27	2,957	3,050	2,948	3,050	+103	+3.50	356,000	-
[6013]	26/02/26	2,899	2,959	2,883	2,947	+23	+0.79	390,400	-
[6013]	26/02/25	2,907	2,950	2,893	2,924	+43	+1.49	243,000	-
[6013]	26/02/24	2,897	2,902	2,816	2,881	-16	-0.55	205,400	-
[6013]	26/02/20	2,884	2,918	2,856	2,897	+7	+0.24	186,300	-
[6013]	26/02/19	2,870	2,890	2,839	2,890	-20	-0.69	178,200	-
[6013]	26/02/18	2,907	2,934	2,879	2,910	+44	+1.54	175,800	-
[6013]	26/02/17	2,800	2,907	2,783	2,866	+32	+1.13	402,800	-
[6013]	26/02/16	2,800	2,868	2,752	2,834	+232	+8.92	447,300	-
[6013]	26/02/13	2,681	2,689	2,590	2,602	-79	-2.95	179,800	-
[6013]	26/02/12	2,654	2,709	2,653	2,681	+39	+1.48	171,900	-
[6013]	26/02/10	2,617	2,654	2,616	2,642	+33	+1.26	125,700	-
[6013]	26/02/09	2,620	2,628	2,593	2,609	+35	+1.36	165,600	-
[6013]	26/02/06	2,549	2,574	2,540	2,574	+25	+0.98	126,500	-
[6013]	26/02/05	2,571	2,572	2,536	2,549	0	0.00	166,500	-
[6013]	26/02/04	2,534	2,565	2,510	2,549	+15	+0.59	146,200	-
[6013]	26/02/03	2,499	2,543	2,495	2,534	+58	+2.34	128,400	-
[6013]	26/02/02	2,525	2,541	2,474	2,476	-20	-0.80	136,900	-
[6013]	26/01/30	2,504	2,509	2,471	2,496	+1	+0.04	156,900	-
[6013]	26/01/29	2,500	2,501	2,459	2,495	-8	-0.32	138,500	-
[6013]	26/01/28	2,521	2,521	2,489	2,503	-32	-1.26	119,600	-
[6013]	26/01/27	2,512	2,540	2,499	2,535	+2	+0.08	115,900	-
[6013]	26/01/26	2,551	2,567	2,525	2,533	-45	-1.75	108,700	-
[6013]	26/01/23	2,582	2,594	2,570	2,578	+9	+0.35	115,600	-
[6013]	26/01/22	2,533	2,584	2,525	2,569	+36	+1.42	157,300	-
[6013]	26/01/21	2,503	2,535	2,500	2,533	-17	-0.67	94,700	-
[6013]	26/01/20	2,589	2,591	2,532	2,550	-33	-1.28	117,600	-
[6013]	26/01/19	2,579	2,598	2,569	2,583	-9	-0.35	117,300	-
[6013]	26/01/16	2,561	2,599	2,552	2,592	+31	+1.21	96,400	-
[6013]	26/01/15	2,531	2,575	2,531	2,561	+32	+1.27	126,400	-
[6013]	26/01/14	2,502	2,535	2,500	2,529	+16	+0.64	172,300	-
[6013]	26/01/13	2,548	2,548	2,508	2,513	+31	+1.25	169,700	-
[6013]	26/01/09	2,494	2,499	2,463	2,482	-12	-0.48	146,600	-
[6013]	26/01/08	2,514	2,526	2,494	2,494	-23	-0.91	110,500	-
[6013]	26/01/07	2,491	2,542	2,486	2,517	+6	+0.24	157,800	-
[6013]	26/01/06	2,491	2,520	2,489	2,511	+21	+0.84	151,500	-
[6013]	26/01/05	2,489	2,512	2,482	2,490	+13	+0.52	138,800	-
[6013]	25/12/30	2,498	2,498	2,477	2,477	-21	-0.84	77,800	-
[6013]	25/12/29	2,480	2,504	2,477	2,498	+18	+0.73	113,600	-
[6013]	25/12/26	2,487	2,492	2,469	2,480	+4	+0.16	77,900	-
[6013]	25/12/25	2,495	2,495	2,461	2,476	+3	+0.12	78,100	-
[6013]	25/12/24	2,507	2,508	2,466	2,473	-6	-0.24	83,900	-
[6013]	25/12/23	2,416	2,482	2,402	2,479	-11	-0.44	191,800	-
[6013]	25/12/22	2,529	2,534	2,490	2,490	-21	-0.84	99,600	-
[6013]	25/12/19	2,454	2,516	2,453	2,511	+46	+1.87	193,700	-
[6013]	25/12/18	2,441	2,475	2,436	2,465	+24	+0.98	112,200	-
[6013]	25/12/17	2,442	2,454	2,416	2,441	-15	-0.61	155,500	-
[6013]	25/12/16	2,483	2,496	2,454	2,456	-48	-1.92	117,100	-
[6013]	25/12/15	2,489	2,514	2,476	2,504	+9	+0.36	87,800	-
[6013]	25/12/12	2,482	2,501	2,476	2,495	+41	+1.67	116,900	-
[6013]	25/12/11	2,482	2,505	2,444	2,454	-23	-0.93	124,600	-
[6013]	25/12/10	2,504	2,528	2,477	2,477	-37	-1.47	285,500	-
[6013]	25/12/09	2,510	2,526	2,483	2,514	+54	+2.20	250,600	-
[6013]	25/12/08	2,443	2,468	2,440	2,460	+32	+1.32	108,100	-
[6013]	25/12/05	2,431	2,453	2,426	2,428	-14	-0.57	144,500	-
[6013]	25/12/04	2,437	2,458	2,434	2,442	+6	+0.25	195,500	-
[6013]	25/12/03	2,426	2,446	2,416	2,436	-5	-0.20	141,600	-
[6013]	25/12/02	2,459	2,459	2,411	2,441	-18	-0.73	111,200	-
[6013]	25/12/01	2,500	2,515	2,453	2,459	-45	-1.80	151,400	-
[6013]	25/11/28	2,487	2,515	2,484	2,504	+8	+0.32	142,100	-
[6013]	25/11/27	2,490	2,504	2,473	2,496	+24	+0.97	105,400	-
[6013]	25/11/26	2,459	2,484	2,459	2,472	+31	+1.27	141,700	-
[6013]	25/11/25	2,479	2,484	2,417	2,441	-22	-0.89	147,600	-
[6013]	25/11/21	2,397	2,473	2,397	2,463	+70	+2.93	259,000	-
[6013]	25/11/20	2,429	2,429	2,389	2,393	-12	-0.50	297,700	-
[6013]	25/11/19	2,436	2,440	2,380	2,405	-34	-1.39	438,900	-
[6013]	25/11/18	2,468	2,470	2,422	2,439	-30	-1.22	331,800	-
[6013]	25/11/17	2,451	2,474	2,430	2,469	+29	+1.19	267,100	-
[6013]	25/11/14	2,416	2,461	2,414	2,440	+20	+0.83	536,700	-
[6013]	25/11/13	2,400	2,438	2,370	2,420	-54	-2.18	498,100	-
[6013]	25/11/12	2,450	2,474	2,431	2,474	+25	+1.02	217,100	-
[6013]	25/11/11	2,466	2,470	2,439	2,449	+15	+0.62	303,300	-
[6013]	25/11/10	2,421	2,434	2,393	2,434	+16	+0.66	383,300	-
[6013]	25/11/07	2,388	2,431	2,388	2,418	-3	-0.12	325,300	-
[6013]	25/11/06	2,450	2,469	2,419	2,421	-22	-0.90	298,000	-
[6013]	25/11/05	2,373	2,446	2,363	2,443	+43	+1.79	384,000	-
[6013]	25/11/04	2,367	2,417	2,361	2,400	+33	+1.39	275,400	-
[6013]	25/10/31	2,315	2,372	2,303	2,367	+56	+2.42	376,900	-
[6013]	25/10/30	2,306	2,321	2,288	2,311	+15	+0.65	692,900	-
[6013]	25/10/29	2,311	2,320	2,296	2,296	-8	-0.35	247,200	-
[6013]	25/10/28	2,369	2,369	2,304	2,304	-78	-3.27	308,100	-
[6013]	25/10/27	2,345	2,394	2,341	2,382	+64	+2.76	246,800	-
[6013]	25/10/24	2,306	2,328	2,303	2,318	+7	+0.30	195,000	-
[6013]	25/10/23	2,287	2,315	2,280	2,311	+13	+0.57	155,700	-
[6013]	25/10/22	2,252	2,300	2,248	2,298	+40	+1.77	204,600	-
[6013]	25/10/21	2,247	2,269	2,240	2,258	+11	+0.49	194,900	-
[6013]	25/10/20	2,235	2,250	2,225	2,247	+35	+1.58	156,900	-
[6013]	25/10/17	2,220	2,230	2,201	2,212	-19	-0.85	197,700	-
[6013]	25/10/16	2,234	2,248	2,221	2,231	-3	-0.13	156,900	-
[6013]	25/10/15	2,225	2,244	2,203	2,234	+31	+1.41	171,200	-
[6013]	25/10/14	2,191	2,229	2,187	2,203	-14	-0.63	209,400	-
[6013]	25/10/10	2,246	2,246	2,215	2,217	-54	-2.38	289,900	-
[6013]	25/10/09	2,260	2,279	2,250	2,271	-9	-0.39	244,000	-
[6013]	25/10/08	2,271	2,289	2,270	2,280	+17	+0.75	167,100	-
[6013]	25/10/07	2,247	2,275	2,234	2,263	+2	+0.09	227,000	-
[6013]	25/10/06	2,261	2,268	2,243	2,261	+48	+2.17	204,900	-
[6013]	25/10/03	2,185	2,213	2,178	2,213	+21	+0.96	181,200	-
[6013]	25/10/02	2,190	2,215	2,171	2,192	-12	-0.54	187,900	-
[6013]	25/10/01	2,243	2,243	2,192	2,204	-40	-1.78	224,200	-
[6013]	25/09/30	2,233	2,250	2,218	2,244	+2	+0.09	216,600	-
[6013]	25/09/29	2,263	2,263	2,227	2,242	-62	-2.69	226,400	-
[6013]	25/09/26	2,300	2,309	2,285	2,304	+25	+1.10	230,100	-
[6013]	25/09/25	2,270	2,294	2,266	2,279	+17	+0.75	221,700	-
[6013]	25/09/24	2,245	2,265	2,233	2,262	+7	+0.31	195,800	-
[6013]	25/09/22	2,263	2,278	2,247	2,255	+5	+0.22	201,900	-
[6013]	25/09/19	2,264	2,277	2,240	2,250	-13	-0.57	287,800	-
[6013]	25/09/18	2,271	2,279	2,252	2,263	-12	-0.53	202,600	-
[6013]	25/09/17	2,308	2,312	2,267	2,275	-55	-2.36	246,900	-
[6013]	25/09/16	2,319	2,341	2,312	2,330	+8	+0.34	194,400	-
[6013]	25/09/12	2,351	2,357	2,312	2,322	+4	+0.17	256,500	-
[6013]	25/09/11	2,325	2,345	2,315	2,318	-7	-0.30	219,600	-
[6013]	25/09/10	2,317	2,330	2,304	2,325	+32	+1.40	204,800	-
[6013]	25/09/09	2,316	2,333	2,291	2,293	+2	+0.09	198,300	-
[6013]	25/09/08	2,273	2,299	2,263	2,291	+16	+0.70	188,700	-
[6013]	25/09/05	2,248	2,285	2,237	2,275	+3	+0.13	225,200	-