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
[7003]	26/10/29	3,609	3,648	3,533	3,582	-27.0	-0.75	1,492,900	361,487,859,712
[7003]	26/10/28	3,649	3,668	3,566	3,609	+16.0	+0.45	1,342,400	364,212,617,216
[7003]	26/10/27	3,577	3,631	3,564	3,593	+86.0	+2.45	1,222,700	362,597,941,248
[7003]	26/10/26	3,511	3,628	3,469	3,507	-4.0	-0.11	1,180,100	353,919,008,768
[7003]	26/10/23	3,445	3,525	3,376	3,511	-47.0	-1.32	2,035,400	354,322,677,760
[7003]	26/10/22	3,713	3,725	3,541	3,558	-136.0	-3.68	1,367,900	359,065,812,992
[7003]	26/10/21	3,718	3,762	3,686	3,694	+27.0	+0.74	962,400	372,790,657,024
[7003]	26/10/20	3,832	3,862	3,665	3,667	-165.0	-4.31	1,079,900	370,065,866,752
[7003]	26/10/19	3,735	3,839	3,679	3,832	+27.0	+0.71	1,255,500	386,717,319,168
[7003]	26/10/16	3,766	3,828	3,726	3,805	+146.0	+3.99	1,431,300	383,992,528,896
[7003]	26/10/15	3,844	3,844	3,662	3,659	-270.0	-6.87	2,767,900	369,258,528,768
[7003]	26/10/14	3,925	4,000	3,920	3,929	+1.0	+0.03	1,333,500	396,506,365,952
[7003]	26/10/13	3,908	3,954	3,868	3,928	-50.0	-1.26	1,352,900	396,405,440,512
[7003]	26/10/09	3,881	4,003	3,881	3,978	+52.0	+1.32	1,750,400	401,451,319,296
[7003]	26/10/08	4,035	4,042	3,894	3,926	-159.0	-3.89	2,705,800	396,203,589,632
[7003]	26/10/07	4,180	4,227	4,069	4,085	-65.0	-1.57	1,467,300	412,249,554,944
[7003]	26/10/06	4,167	4,189	4,092	4,150	+24.0	+0.58	1,729,800	418,809,217,024
[7003]	26/10/05	4,224	4,253	4,101	4,126	-67.0	-1.60	1,545,900	416,387,170,304
[7003]	26/10/02	4,227	4,274	4,164	4,193	-41.0	-0.97	1,303,900	423,148,683,264
[7003]	26/10/01	4,198	4,245	4,114	4,234	+60.0	+1.44	1,684,900	427,286,298,624
[7003]	26/09/30	4,183	4,199	4,106	4,174	+21.0	+0.51	1,338,100	421,231,230,976
[7003]	26/09/29	4,188	4,221	4,102	4,153	-70.0	-1.66	1,431,900	419,111,960,576
[7003]	26/09/28	4,333	4,340	4,220	4,223	-91.0	-2.11	1,257,900	426,176,217,088
[7003]	26/09/25	4,322	4,364	4,282	4,314	-49.0	-1.12	1,370,900	435,359,744,000
[7003]	26/09/24	4,448	4,532	4,360	4,363	-20.0	-0.46	1,543,600	440,304,697,344
[7003]	26/09/18	4,420	4,526	4,364	4,383	-18.0	-0.41	1,968,400	442,323,075,072
[7003]	26/09/17	4,200	4,430	4,200	4,401	+256.0	+6.18	2,776,000	444,139,601,920
[7003]	26/09/16	4,155	4,196	4,094	4,145	-25.0	-0.60	1,793,500	418,304,622,592
[7003]	26/09/15	4,153	4,237	4,121	4,170	-36.0	-0.86	1,619,400	420,827,561,984
[7003]	26/09/14	4,075	4,232	4,027	4,206	+61.0	+1.47	1,368,100	424,460,615,680
[7003]	26/09/11	4,132	4,299	4,084	4,145	-99.0	-2.33	2,143,200	418,304,622,592
[7003]	26/09/10	4,385	4,388	4,233	4,244	-240.0	-5.35	2,047,500	428,295,487,488
[7003]	26/09/09	4,430	4,560	4,406	4,484	+80.0	+1.82	2,247,500	452,515,758,080
[7003]	26/09/08	4,450	4,512	4,404	4,404	-96.0	-2.13	1,566,100	444,442,345,472
[7003]	26/09/07	4,357	4,505	4,357	4,500	+213.0	+4.97	2,198,100	454,130,466,816
[7003]	26/09/04	4,214	4,329	4,191	4,287	+88.0	+2.10	1,972,900	432,634,953,728
[7003]	26/09/03	4,180	4,353	4,174	4,199	+85.0	+2.07	3,460,600	423,754,170,368
[7003]	26/09/02	4,140	4,188	4,102	4,114	-142.0	-3.34	1,877,900	415,176,163,328
[7003]	26/09/01	4,380	4,446	4,224	4,256	-144.0	-3.27	2,176,000	429,506,494,464
[7003]	26/08/31	4,440	4,476	4,351	4,400	-156.0	-3.42	1,936,200	444,038,676,480
[7003]	26/08/28	4,371	4,612	4,370	4,556	+160.0	+3.64	2,524,400	459,781,865,472
[7003]	26/08/27	4,333	4,409	4,302	4,396	+120.0	+2.81	2,009,400	443,635,007,488
[7003]	26/08/26	4,236	4,276	4,197	4,276	+38.0	+0.90	1,151,000	431,524,839,424
[7003]	26/08/25	4,141	4,265	4,126	4,238	+80.0	+1.92	1,247,700	427,689,967,616
[7003]	26/08/24	4,149	4,253	4,111	4,158	+14.0	+0.34	1,987,600	419,616,555,008
[7003]	26/08/21	4,134	4,146	3,983	4,144	-60.0	-1.43	2,899,300	418,203,697,152
[7003]	26/08/20	4,225	4,447	4,199	4,204	+104.0	+2.54	3,247,400	424,258,764,800
[7003]	26/08/19	4,247	4,247	4,061	4,100	-296.0	-6.73	2,652,700	413,763,305,472
[7003]	26/08/18	4,388	4,575	4,359	4,396	+17.0	+0.39	1,775,600	443,635,007,488
[7003]	26/08/17	4,415	4,495	4,322	4,379	+34.0	+0.78	1,444,700	441,919,406,080
[7003]	26/08/14	4,281	4,438	4,230	4,345	+64.0	+1.49	1,718,400	438,488,203,264
[7003]	26/08/13	4,320	4,408	4,250	4,281	+18.0	+0.42	1,705,700	432,029,433,856
[7003]	26/08/12	4,220	4,275	4,168	4,263	+53.0	+1.26	1,766,300	430,212,907,008
[7003]	26/08/10	4,200	4,261	4,084	4,210	+8.0	+0.19	2,026,100	424,864,284,672
[7003]	26/08/07	4,339	4,363	4,134	4,202	-98.0	-2.28	1,982,100	424,056,946,688
[7003]	26/08/06	4,209	4,375	4,205	4,300	+21.0	+0.49	1,949,000	433,946,886,144
[7003]	26/08/05	4,099	4,343	4,047	4,279	+209.0	+5.14	4,227,800	431,827,615,744
[7003]	26/08/04	4,215	4,373	4,026	4,070	-355.0	-8.02	10,628,500	410,735,771,648
[7003]	26/08/03	4,805	4,900	4,393	4,425	-443.0	-9.10	10,861,100	446,561,615,872
[7003]	26/07/31	4,875	5,058	4,803	4,868	+133.0	+2.81	2,396,900	491,268,243,456
[7003]	26/07/30	4,595	4,810	4,532	4,735	+122.0	+2.64	1,888,500	477,846,175,744
[7003]	26/07/29	4,830	4,831	4,498	4,613	-310.0	-6.30	3,568,200	465,534,189,568
[7003]	26/07/28	5,121	5,221	4,877	4,923	-199.0	-3.89	3,450,900	496,818,716,672
[7003]	26/07/27	4,932	5,153	4,871	5,122	+245.0	+5.02	3,326,400	516,823,842,816
[7003]	26/07/24	4,752	4,907	4,690	4,877	+137.0	+2.89	2,277,600	492,102,680,576
[7003]	26/07/23	4,690	4,797	4,673	4,740	+58.0	+1.24	964,100	478,279,008,256
[7003]	26/07/22	4,643	4,790	4,614	4,682	+68.0	+1.47	1,493,400	472,426,643,456
[7003]	26/07/21	4,450	4,660	4,392	4,614	+180.0	+4.06	1,460,600	465,565,253,632
[7003]	26/07/17	4,567	4,571	4,326	4,434	-225	-4.83	2,073,200	-
[7003]	26/07/16	4,724	4,838	4,651	4,659	-56	-1.19	1,759,400	-
[7003]	26/07/15	4,629	4,739	4,493	4,715	+156	+3.42	1,728,300	-
[7003]	26/07/14	4,535	4,580	4,410	4,559	+26	+0.57	1,327,000	-
[7003]	26/07/13	4,572	4,674	4,485	4,533	-46	-1.00	1,562,200	-
[7003]	26/07/10	4,480	4,644	4,469	4,579	+102	+2.28	1,750,500	-
[7003]	26/07/09	4,567	4,613	4,435	4,477	-139	-3.01	2,161,000	-
[7003]	26/07/08	4,834	4,990	4,616	4,616	-180	-3.75	2,880,100	-
[7003]	26/07/07	4,851	5,080	4,725	4,796	-69	-1.42	4,694,500	-
[7003]	26/07/06	4,450	4,960	4,447	4,865	+454	+10.29	5,298,900	-
[7003]	26/07/03	4,447	4,509	4,293	4,411	+58	+1.33	1,874,800	-
[7003]	26/07/02	4,164	4,469	4,151	4,353	+252	+6.14	3,103,100	-
[7003]	26/07/01	4,126	4,181	4,088	4,101	+2	+0.05	1,199,500	-
[7003]	26/06/30	4,076	4,129	3,998	4,099	+33	+0.81	1,581,700	-
[7003]	26/06/29	4,100	4,169	3,966	4,066	-22	-0.54	1,563,400	-
[7003]	26/06/26	4,074	4,150	4,014	4,088	-21	-0.51	1,118,800	-
[7003]	26/06/25	4,209	4,224	4,067	4,109	-41	-0.99	1,052,100	-
[7003]	26/06/24	4,151	4,275	4,107	4,150	-34	-0.81	1,061,200	-
[7003]	26/06/23	4,428	4,435	4,166	4,184	-126	-2.92	1,434,800	-
[7003]	26/06/22	4,320	4,334	4,213	4,310	-49	-1.12	1,899,800	-
[7003]	26/06/19	4,449	4,494	4,293	4,359	-90	-2.02	1,766,200	-
[7003]	26/06/18	4,460	4,610	4,446	4,449	-21	-0.47	1,495,700	-
[7003]	26/06/17	4,330	4,595	4,330	4,470	+64	+1.45	1,943,700	-
[7003]	26/06/16	4,484	4,537	4,381	4,406	-20	-0.45	1,914,100	-
[7003]	26/06/15	4,305	4,505	4,297	4,426	+269	+6.47	2,562,900	-
[7003]	26/06/12	4,031	4,163	4,020	4,157	+230	+5.86	2,178,400	-
[7003]	26/06/11	3,829	3,937	3,751	3,927	+28	+0.72	2,824,700	-
[7003]	26/06/10	3,988	4,043	3,858	3,899	-159	-3.92	2,501,400	-
[7003]	26/06/09	4,243	4,255	4,046	4,058	-154	-3.66	1,832,700	-
[7003]	26/06/08	4,145	4,302	4,115	4,212	-44	-1.03	2,405,800	-
[7003]	26/06/05	4,171	4,325	4,120	4,256	+114	+2.75	2,255,800	-
[7003]	26/06/04	4,092	4,212	4,052	4,142	-209	-4.80	3,697,400	-
[7003]	26/06/03	4,300	4,450	4,250	4,351	-15	-0.34	2,415,500	-
[7003]	26/06/02	4,388	4,391	4,173	4,366	-13	-0.30	3,510,000	-
[7003]	26/06/01	4,400	4,524	4,309	4,379	-77	-1.73	2,164,300	-
[7003]	26/05/29	4,580	4,581	4,341	4,456	-105	-2.30	3,006,200	-
[7003]	26/05/28	4,690	4,735	4,472	4,561	-141	-3.00	2,371,400	-
[7003]	26/05/27	5,150	5,183	4,702	4,702	-304	-6.07	2,950,500	-
[7003]	26/05/26	5,026	5,348	4,902	5,006	+61	+1.23	4,644,300	-
[7003]	26/05/25	4,759	5,126	4,749	4,945	+343	+7.45	5,053,200	-
[7003]	26/05/22	4,650	4,704	4,541	4,602	+77	+1.70	2,191,300	-
[7003]	26/05/21	4,327	4,595	4,265	4,525	+223	+5.18	3,622,800	-
[7003]	26/05/20	4,383	4,394	4,237	4,302	-278	-6.07	3,461,500	-
[7003]	26/05/19	4,564	4,805	4,501	4,580	-9	-0.20	3,207,300	-
[7003]	26/05/18	4,860	4,888	4,520	4,589	-131	-2.78	4,735,000	-
[7003]	26/05/15	4,729	4,887	4,630	4,720	+61	+1.31	5,612,700	-
[7003]	26/05/14	5,516	5,536	4,635	4,659	-901	-16.21	12,907,700	-
[7003]	26/05/13	5,550	5,608	5,497	5,560	-40	-0.71	2,954,800	-
[7003]	26/05/12	5,554	5,634	5,488	5,600	+146	+2.68	2,652,300	-
[7003]	26/05/11	5,555	5,619	5,408	5,454	-101	-1.82	2,779,700	-
[7003]	26/05/08	5,638	5,640	5,483	5,555	-92	-1.63	3,423,700	-
[7003]	26/05/07	5,640	5,725	5,590	5,647	+53	+0.95	3,552,600	-
[7003]	26/05/01	5,632	5,657	5,552	5,594	-21	-0.37	2,188,200	-
[7003]	26/04/30	5,692	5,769	5,562	5,615	-177	-3.06	2,669,200	-
[7003]	26/04/28	5,700	5,794	5,661	5,792	+45	+0.78	2,462,100	-
[7003]	26/04/27	5,560	5,806	5,408	5,747	+147	+2.63	4,806,900	-
[7003]	26/04/24	5,662	5,670	5,523	5,600	-55	-0.97	3,273,700	-
[7003]	26/04/23	5,820	5,820	5,559	5,655	-345	-5.75	5,939,000	-
[7003]	26/04/22	5,651	6,179	5,499	6,000	+289	+5.06	9,855,500	-
[7003]	26/04/21	5,572	5,731	5,490	5,711	+88	+1.57	2,667,400	-
[7003]	26/04/20	5,671	5,771	5,590	5,623	-21	-0.37	3,292,800	-
[7003]	26/04/17	5,617	5,746	5,435	5,644	-47	-0.83	4,642,400	-
[7003]	26/04/16	5,513	5,711	5,446	5,691	+145	+2.61	3,828,800	-
[7003]	26/04/15	5,894	5,919	5,530	5,546	-316	-5.39	4,767,400	-
[7003]	26/04/14	5,840	5,932	5,786	5,862	+64	+1.10	3,599,400	-
[7003]	26/04/13	5,969	6,040	5,745	5,798	-199	-3.32	3,953,900	-
[7003]	26/04/10	6,212	6,220	5,997	5,997	-186	-3.01	4,309,500	-
[7003]	26/04/09	6,216	6,377	6,146	6,183	-213	-3.33	4,812,300	-
[7003]	26/04/08	6,100	6,441	6,015	6,396	+612	+10.58	6,515,800	-
[7003]	26/04/07	5,898	5,945	5,722	5,784	-159	-2.68	3,866,000	-
[7003]	26/04/06	5,989	6,015	5,818	5,943	+9	+0.15	3,777,800	-
[7003]	26/04/03	6,010	6,043	5,869	5,934	+55	+0.94	2,664,200	-
[7003]	26/04/02	6,167	6,187	5,798	5,879	-132	-2.20	4,501,300	-
[7003]	26/04/01	5,927	6,019	5,777	6,011	+434	+7.78	3,709,500	-
[7003]	26/03/31	5,675	5,763	5,543	5,577	-236	-4.06	4,163,200	-
[7003]	26/03/30	5,823	5,874	5,630	5,813	-345	-5.60	4,288,900	-
[7003]	26/03/27	6,217	6,290	6,050	6,158	-159	-2.52	3,778,100	-
[7003]	26/03/26	6,438	6,628	6,230	6,317	+27	+0.43	4,409,300	-
[7003]	26/03/25	6,243	6,336	6,123	6,290	+297	+4.96	4,260,900	-
[7003]	26/03/24	6,318	6,331	5,882	5,993	-125	-2.04	5,517,700	-
[7003]	26/03/23	6,450	6,470	5,980	6,118	-601	-8.94	5,776,900	-
[7003]	26/03/19	6,702	6,929	6,646	6,719	-118	-1.73	7,727,800	-
[7003]	26/03/18	6,550	6,837	6,522	6,837	+527	+8.35	5,840,200	-
[7003]	26/03/17	6,448	6,612	6,264	6,310	-38	-0.60	4,735,600	-
[7003]	26/03/16	6,309	6,503	6,163	6,348	+39	+0.62	4,541,000	-
[7003]	26/03/13	6,102	6,438	6,080	6,309	+47	+0.75	4,186,900	-
[7003]	26/03/12	6,440	6,528	6,208	6,262	-303	-4.62	5,092,100	-
[7003]	26/03/11	6,518	6,732	6,462	6,565	+225	+3.55	5,135,400	-
[7003]	26/03/10	6,420	6,520	6,285	6,340	+183	+2.97	4,958,900	-
[7003]	26/03/09	6,279	6,404	5,911	6,157	-683	-9.99	7,812,600	-
[7003]	26/03/06	6,800	6,873	6,505	6,840	-119	-1.71	7,065,300	-
[7003]	26/03/05	7,159	7,346	6,794	6,959	+50	+0.72	7,871,800	-
[7003]	26/03/04	7,501	7,542	6,708	6,909	-876	-11.25	9,764,000	-
[7003]	26/03/03	8,181	8,438	7,754	7,785	-344	-4.23	7,495,500	-
[7003]	26/03/02	7,700	8,224	7,680	8,129	+253	+3.21	5,583,900	-
[7003]	26/02/27	7,682	7,903	7,610	7,876	+159	+2.06	4,685,800	-
[7003]	26/02/26	7,808	7,918	7,660	7,717	-91	-1.17	5,600,300	-
[7003]	26/02/25	7,763	7,958	7,680	7,808	+79	+1.02	7,047,600	-
[7003]	26/02/24	8,002	8,043	7,568	7,729	-361	-4.46	8,537,700	-
[7003]	26/02/20	7,760	8,186	7,739	8,090	+323	+4.16	11,598,300	-
[7003]	26/02/19	7,550	7,974	7,452	7,767	+275	+3.67	11,754,300	-
[7003]	26/02/18	7,311	7,578	7,213	7,492	+250	+3.45	7,451,500	-
[7003]	26/02/17	7,295	7,296	7,062	7,242	-114	-1.55	6,026,400	-
[7003]	26/02/16	7,598	7,655	7,356	7,356	+64	+0.88	7,318,800	-
[7003]	26/02/13	6,963	7,522	6,896	7,292	+161	+2.26	9,682,700	-
[7003]	26/02/12	7,260	7,650	7,031	7,131	+21	+0.30	11,844,000	-
[7003]	26/02/10	7,300	7,639	6,719	7,110	-1	-0.01	23,363,500	-
[7003]	26/02/09	7,045	7,270	6,898	7,111	+266	+3.89	7,016,100	-
[7003]	26/02/06	6,597	6,870	6,473	6,845	+148	+2.21	4,541,900	-
[7003]	26/02/05	6,902	6,939	6,614	6,697	-228	-3.29	4,043,400	-
[7003]	26/02/04	6,839	6,979	6,704	6,925	+85	+1.24	4,117,900	-
[7003]	26/02/03	6,685	6,853	6,633	6,840	+313	+4.80	3,602,800	-
[7003]	26/02/02	6,960	7,028	6,478	6,527	-343	-4.99	5,796,700	-
[7003]	26/01/30	6,862	6,961	6,750	6,870	-92	-1.32	4,294,700	-
[7003]	26/01/29	6,785	7,030	6,746	6,962	+377	+5.73	8,125,000	-
[7003]	26/01/28	6,592	6,679	6,458	6,585	-84	-1.26	4,057,600	-
[7003]	26/01/27	6,404	6,669	6,356	6,669	+223	+3.46	5,312,900	-
[7003]	26/01/26	6,280	6,446	6,158	6,446	+85	+1.34	5,540,500	-
[7003]	26/01/23	6,445	6,646	6,321	6,361	-18	-0.28	5,303,600	-
[7003]	26/01/22	6,608	6,640	6,291	6,379	-163	-2.49	4,715,300	-
[7003]	26/01/21	6,449	6,698	6,400	6,542	-107	-1.61	4,377,400	-
[7003]	26/01/20	6,806	6,885	6,571	6,649	-171	-2.51	4,131,500	-
[7003]	26/01/19	6,852	6,980	6,698	6,820	-111	-1.60	4,691,700	-
[7003]	26/01/16	7,230	7,317	6,851	6,931	-241	-3.36	7,153,200	-
[7003]	26/01/15	7,001	7,333	6,982	7,172	+42	+0.59	9,775,600	-
[7003]	26/01/14	6,782	7,141	6,738	7,130	+388	+5.75	8,605,200	-
[7003]	26/01/13	6,700	6,945	6,640	6,742	+272	+4.20	8,748,000	-
[7003]	26/01/09	6,264	6,570	6,206	6,470	+175	+2.78	9,710,700	-
[7003]	26/01/08	6,157	6,392	6,102	6,295	+238	+3.93	7,083,000	-
[7003]	26/01/07	5,740	6,155	5,732	6,057	+270	+4.67	6,692,000	-
[7003]	26/01/06	5,800	5,830	5,652	5,787	+90	+1.58	3,367,500	-
[7003]	26/01/05	5,632	5,756	5,599	5,697	+137	+2.46	3,691,400	-
[7003]	25/12/30	5,610	5,655	5,533	5,560	-95	-1.68	3,011,600	-
[7003]	25/12/29	5,499	5,699	5,497	5,655	+197	+3.61	4,317,400	-
[7003]	25/12/26	5,500	5,575	5,418	5,458	-95	-1.71	4,963,200	-
[7003]	25/12/25	5,722	5,736	5,474	5,553	-147	-2.58	5,285,400	-
[7003]	25/12/24	5,695	5,769	5,596	5,700	-170	-2.90	6,405,900	-
[7003]	25/12/23	5,530	5,870	5,520	5,870	+446	+8.22	10,258,900	-
[7003]	25/12/22	5,459	5,470	5,358	5,424	+102	+1.92	3,749,000	-
[7003]	25/12/19	5,192	5,386	5,134	5,322	+164	+3.18	5,135,300	-
[7003]	25/12/18	5,190	5,273	5,121	5,158	-144	-2.72	5,083,000	-
[7003]	25/12/17	5,300	5,400	5,085	5,302	+4	+0.08	8,212,300	-
[7003]	25/12/16	5,617	5,645	5,271	5,298	-419	-7.33	7,805,000	-
[7003]	25/12/15	5,648	5,722	5,556	5,717	-180	-3.05	4,383,700	-
[7003]	25/12/12	5,740	5,910	5,643	5,897	+257	+4.56	6,883,900	-
[7003]	25/12/11	5,735	5,892	5,626	5,640	-110	-1.91	6,826,700	-
[7003]	25/12/10	6,190	6,205	5,750	5,750	-455	-7.33	7,233,600	-
[7003]	25/12/09	6,278	6,319	6,113	6,205	-73	-1.16	3,819,200	-
[7003]	25/12/08	6,212	6,333	6,136	6,278	-10	-0.16	3,594,900	-
[7003]	25/12/05	6,351	6,437	6,285	6,288	-63	-0.99	4,034,000	-
[7003]	25/12/04	6,337	6,411	6,235	6,351	+11	+0.17	4,973,700	-
[7003]	25/12/03	6,302	6,380	6,212	6,340	+57	+0.91	5,746,000	-
[7003]	25/12/02	6,478	6,607	6,238	6,283	-181	-2.80	7,222,800	-
[7003]	25/12/01	6,850	6,854	6,391	6,464	-403	-5.87	9,930,700	-
[7003]	25/11/28	6,593	7,095	6,580	6,867	+674	+10.88	25,341,600	-
[7003]	25/11/27	6,233	6,319	6,162	6,193	+11	+0.18	4,455,800	-
[7003]	25/11/26	6,250	6,397	6,123	6,182	-63	-1.01	5,951,800	-
[7003]	25/11/25	6,247	6,283	5,978	6,245	+78	+1.26	7,797,200	-
[7003]	25/11/21	6,353	6,366	6,101	6,167	-395	-6.02	8,718,900	-
[7003]	25/11/20	6,473	6,720	6,314	6,562	+389	+6.30	11,544,400	-
[7003]	25/11/19	5,998	6,245	5,680	6,173	+92	+1.51	11,310,800	-
[7003]	25/11/18	6,392	6,500	6,081	6,081	-411	-6.33	9,479,100	-
[7003]	25/11/17	6,221	6,712	6,180	6,492	+282	+4.54	13,087,400	-
[7003]	25/11/14	5,940	6,240	5,788	6,210	-31	-0.50	11,419,800	-
[7003]	25/11/13	5,979	6,279	5,729	6,241	+362	+6.16	17,244,000	-
[7003]	25/11/12	5,567	6,099	5,401	5,879	+309	+5.55	20,462,500	-
[7003]	25/11/11	5,673	5,744	5,550	5,570	-79	-1.40	3,605,900	-
[7003]	25/11/10	5,545	5,750	5,520	5,649	+151	+2.75	3,088,300	-
[7003]	25/11/07	5,610	5,668	5,388	5,498	-193	-3.39	3,833,000	-
[7003]	25/11/06	5,865	5,887	5,592	5,691	-74	-1.28	3,978,500	-
[7003]	25/11/05	5,806	5,935	5,519	5,765	-218	-3.64	5,887,500	-
[7003]	25/11/04	6,333	6,415	5,923	5,983	-323	-5.12	6,712,400	-
[7003]	25/10/31	6,142	6,330	6,100	6,306	+166	+2.70	5,122,900	-
[7003]	25/10/30	6,010	6,190	5,930	6,140	+140	+2.33	4,701,100	-
[7003]	25/10/29	6,260	6,290	5,880	6,000	-160	-2.60	4,509,800	-
[7003]	25/10/28	6,040	6,320	5,970	6,160	+40	+0.65	8,376,900	-
[7003]	25/10/27	5,920	6,200	5,630	6,120	+500	+8.90	11,729,000	-
[7003]	25/10/24	5,510	5,730	5,370	5,620	+150	+2.74	7,262,700	-
[7003]	25/10/23	5,180	5,530	5,130	5,470	+380	+7.47	9,704,600	-
[7003]	25/10/22	4,990	5,120	4,865	5,090	+175	+3.56	3,048,100	-
[7003]	25/10/21	5,050	5,110	4,900	4,915	-105	-2.09	3,158,000	-
[7003]	25/10/20	5,040	5,070	4,840	5,020	+120	+2.45	4,290,800	-
[7003]	25/10/17	4,870	5,290	4,870	4,900	+310	+6.75	10,640,600	-
[7003]	25/10/16	4,540	4,700	4,510	4,590	+90	+2.00	2,605,700	-
[7003]	25/10/15	4,325	4,535	4,320	4,500	+200	+4.65	2,505,600	-
[7003]	25/10/14	4,455	4,495	4,290	4,300	-170	-3.80	2,989,400	-
[7003]	25/10/10	4,610	4,630	4,440	4,470	-155	-3.35	2,402,200	-
[7003]	25/10/09	4,870	4,895	4,610	4,625	-200	-4.15	3,625,600	-
[7003]	25/10/08	4,720	4,865	4,675	4,825	+60	+1.26	4,605,900	-
[7003]	25/10/07	4,660	4,845	4,475	4,765	+190	+4.15	4,831,300	-
[7003]	25/10/06	4,545	4,695	4,430	4,575	+360	+8.54	5,384,500	-
[7003]	25/10/03	4,150	4,215	4,125	4,215	+85	+2.06	1,949,200	-
[7003]	25/10/02	4,255	4,265	4,085	4,130	-125	-2.94	2,491,300	-
[7003]	25/10/01	4,435	4,450	4,235	4,255	-220	-4.92	2,099,100	-
[7003]	25/09/30	4,415	4,545	4,370	4,475	-10	-0.22	2,013,600	-
[7003]	25/09/29	4,495	4,545	4,365	4,485	+30	+0.67	2,387,300	-
[7003]	25/09/26	4,550	4,640	4,435	4,455	-35	-0.78	3,599,800	-
[7003]	25/09/25	4,570	4,585	4,460	4,490	-50	-1.10	2,126,300	-
[7003]	25/09/24	4,255	4,600	4,235	4,540	+215	+4.97	4,383,700	-
[7003]	25/09/22	4,360	4,510	4,305	4,325	+70	+1.65	4,241,800	-
[7003]	25/09/19	4,130	4,290	4,080	4,255	+165	+4.03	4,919,800	-
[7003]	25/09/18	4,190	4,270	4,090	4,090	+40	+0.99	3,685,000	-
[7003]	25/09/17	4,025	4,090	4,010	4,050	-30	-0.74	1,444,300	-
[7003]	25/09/16	4,170	4,245	4,070	4,080	-115	-2.74	2,241,800	-
[7003]	25/09/12	4,285	4,290	4,190	4,195	-50	-1.18	2,289,200	-
[7003]	25/09/11	4,065	4,295	4,050	4,245	+205	+5.07	3,277,600	-
[7003]	25/09/10	4,075	4,150	4,010	4,040	-50	-1.22	2,316,900	-
[7003]	25/09/09	4,330	4,395	4,055	4,090	-140	-3.31	3,228,400	-
[7003]	25/09/08	4,220	4,265	4,155	4,230	+15	+0.36	2,326,400	-
[7003]	25/09/05	4,315	4,360	4,160	4,215	-75	-1.75	3,115,900	-