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
[7013]	26/10/29	2,375	2,397	2,316	2,336	-48	-2.013423	24,364,000	2,477,068,386,304
[7013]	26/10/28	2,430	2,446	2,365	2,384	-17	-0.708038	14,970,100	2,527,956,041,728
[7013]	26/10/27	2,442	2,463	2,394	2,401	+9	+0.376254	11,940,500	2,545,978,966,016
[7013]	26/10/26	2,400	2,426	2,373	2,392	-58	-2.367347	11,352,500	2,536,437,448,704
[7013]	26/10/23	2,445	2,465	2,395	2,450	-1	-0.0408	13,374,200	2,597,396,676,608
[7013]	26/10/22	2,512	2,540	2,451	2,451	-54	-2.155689	8,333,200	2,598,986,842,112
[7013]	26/10/21	2,481	2,544	2,481	2,505	+33	+1.334951	9,063,100	2,655,705,628,672
[7013]	26/10/20	2,541	2,568	2,472	2,472	-106	-4.111715	10,894,300	2,621,250,469,888
[7013]	26/10/19	2,544	2,588	2,503	2,578	+52	+2.058591	11,334,400	2,733,627,408,384
[7013]	26/10/16	2,434	2,544	2,424	2,526	+120	+4.987531	13,173,800	2,678,499,049,472
[7013]	26/10/15	2,461	2,466	2,368	2,406	-131	-5.163579	17,244,700	2,550,749,462,528
[7013]	26/10/14	2,556	2,588	2,534	2,537	-34	-1.322443	8,863,000	2,689,630,732,288
[7013]	26/10/13	2,569	2,582	2,520	2,571	-54	-2.057143	12,053,400	2,726,206,373,888
[7013]	26/10/09	2,620	2,631	2,589	2,625	+35	+1.351351	7,879,800	2,783,455,215,616
[7013]	26/10/08	2,649	2,664	2,589	2,590	-101	-3.753252	13,788,300	2,745,819,463,680
[7013]	26/10/07	2,715	2,784	2,657	2,691	-24	-0.883978	12,548,900	2,852,895,850,496
[7013]	26/10/06	2,747	2,766	2,691	2,715	-5	-0.183824	11,071,600	2,878,339,547,136
[7013]	26/10/05	2,735	2,755	2,704	2,720	+13	+0.480236	8,104,300	2,883,640,360,960
[7013]	26/10/02	2,710	2,752	2,688	2,707	-4	-0.147547	12,278,600	2,870,388,457,472
[7013]	26/10/01	2,683	2,725	2,632	2,711	+19	+0.705795	11,853,200	2,874,629,160,960
[7013]	26/09/30	2,705	2,714	2,643	2,692	+18	+0.673149	10,141,000	2,854,486,016,000
[7013]	26/09/29	2,775	2,795	2,664	2,674	-101	-3.63964	10,253,800	2,834,872,926,208
[7013]	26/09/28	2,796	2,825	2,771	2,775	-22	-0.786557	7,531,000	2,941,949,313,024
[7013]	26/09/25	2,802	2,822	2,772	2,797	-12	-0.427198	7,524,200	2,965,272,788,992
[7013]	26/09/24	2,902	2,950	2,802	2,809	-43	-1.507714	10,364,400	2,977,994,899,456
[7013]	26/09/18	2,816	2,878	2,780	2,852	+10	+0.351865	11,010,400	3,024,111,796,224
[7013]	26/09/17	2,813	2,879	2,813	2,842	+63	+2.267003	13,112,400	3,013,510,168,576
[7013]	26/09/16	2,772	2,831	2,760	2,779	+7	+0.252525	10,025,600	2,946,720,071,680
[7013]	26/09/15	2,707	2,801	2,649	2,772	+49	+1.799486	17,329,100	2,939,299,037,184
[7013]	26/09/14	2,620	2,746	2,616	2,723	+58	+2.17636	10,161,000	2,886,820,954,112
[7013]	26/09/11	2,587	2,688	2,575	2,665	+2	+0.075103	12,286,100	2,825,331,408,896
[7013]	26/09/10	2,782	2,809	2,648	2,663	-137	-4.892857	15,239,800	2,823,741,243,392
[7013]	26/09/09	2,660	2,826	2,645	2,800	+158	+5.980318	17,585,800	2,968,983,437,312
[7013]	26/09/08	2,650	2,683	2,617	2,642	-88	-3.223443	9,969,900	2,800,947,822,592
[7013]	26/09/07	2,674	2,764	2,666	2,730	+106	+4.039634	13,094,100	2,894,772,043,776
[7013]	26/09/04	2,665	2,666	2,568	2,624	-15	-0.568397	12,152,000	2,782,394,843,136
[7013]	26/09/03	2,600	2,687	2,597	2,639	+39	+1.5	9,444,700	2,798,297,284,608
[7013]	26/09/02	2,719	2,720	2,587	2,600	-136	-4.97076	13,294,900	2,756,421,091,328
[7013]	26/09/01	2,759	2,837	2,722	2,736	+54	+2.013423	12,584,500	2,900,602,912,768
[7013]	26/08/31	2,725	2,734	2,664	2,682	-84	-3.036876	10,594,700	2,843,354,333,184
[7013]	26/08/28	2,710	2,806	2,704	2,766	+46	+1.691176	9,194,900	2,932,407,795,712
[7013]	26/08/27	2,680	2,728	2,663	2,720	+82	+3.108415	9,870,900	2,883,640,360,960
[7013]	26/08/26	2,655	2,674	2,624	2,638	-58	-2.151335	12,447,600	2,796,707,119,104
[7013]	26/08/25	2,663	2,712	2,629	2,696	+33	+1.239204	7,910,400	2,858,196,664,320
[7013]	26/08/24	2,689	2,703	2,647	2,663	-10	-0.374111	7,999,100	2,823,741,243,392
[7013]	26/08/21	2,760	2,763	2,635	2,673	-95	-3.432081	14,850,200	2,833,812,815,872
[7013]	26/08/20	2,781	2,802	2,720	2,768	-5	-0.18031	9,517,500	2,935,058,333,696
[7013]	26/08/19	2,867	2,887	2,769	2,773	-214	-7.164379	17,170,200	2,939,829,092,352
[7013]	26/08/18	2,986	3,098	2,970	2,987	-24	-0.797077	9,797,900	3,167,233,769,472
[7013]	26/08/17	3,050	3,065	2,961	3,011	-17	-0.561427	8,789,000	3,192,147,410,944
[7013]	26/08/14	3,000	3,042	2,976	3,028	+53	+1.781513	12,194,000	3,210,170,335,232
[7013]	26/08/13	2,903	3,002	2,893	2,975	+79	+2.727901	16,662,500	3,153,981,603,840
[7013]	26/08/12	2,774	2,905	2,770	2,896	+137	+4.965567	16,753,500	3,070,759,010,304
[7013]	26/08/10	2,764	2,780	2,697	2,759	+15	+0.546647	12,770,100	2,924,986,761,216
[7013]	26/08/07	2,627	2,752	2,608	2,744	+106	+4.018196	18,052,800	2,909,614,374,912
[7013]	26/08/06	2,739	2,754	2,617	2,638	-53	-1.969528	19,993,500	2,797,237,174,272
[7013]	26/08/05	2,949	2,965	2,658	2,691	-188	-6.530045	49,018,900	2,853,425,905,664
[7013]	26/08/04	2,798	2,922	2,782	2,879	+108	+3.89751	16,390,100	3,052,736,348,160
[7013]	26/08/03	2,798	2,804	2,677	2,771	-56	-1.980898	12,140,600	2,937,708,609,536
[7013]	26/07/31	2,818	2,914	2,804	2,827	+56	+2.020931	15,271,700	2,997,607,727,104
[7013]	26/07/30	2,706	2,798	2,701	2,771	+16	+0.580762	9,782,300	2,938,238,664,704
[7013]	26/07/29	2,783	2,805	2,704	2,755	-19	-0.684932	11,865,500	2,920,746,057,728
[7013]	26/07/28	2,799	2,855	2,742	2,774	-62	-2.186178	8,790,800	2,941,419,257,856
[7013]	26/07/27	2,889	2,925	2,799	2,836	-42	-1.459347	8,878,200	3,006,619,189,248
[7013]	26/07/24	2,939	2,963	2,864	2,878	-11	-0.380755	12,231,200	3,051,675,975,680
[7013]	26/07/23	2,800	2,927	2,798	2,889	+110	+3.958258	12,137,600	3,062,807,658,496
[7013]	26/07/22	2,800	2,831	2,747	2,779	-1	-0.035971	9,040,300	2,946,190,016,512
[7013]	26/07/21	2,716	2,834	2,672	2,780	+113.5	+4.256516	12,349,200	2,947,250,126,848
[7013]	26/07/17	2,807.0	2,860.0	2,626.0	2,666.5	-142.5	-5.07298	14,372,100	-
[7013]	26/07/16	2,830.0	2,866.5	2,794.0	2,809.0	-2.5	-0.088921	10,073,600	-
[7013]	26/07/15	2,817.5	2,839.5	2,733.0	2,811.5	-3.5	-0.124334	10,935,500	-
[7013]	26/07/14	2,785.5	2,838.5	2,773.5	2,815.0	+2.5	+0.088889	8,653,900	-
[7013]	26/07/13	2,784.0	2,873.0	2,725.5	2,812.5	+2	+0.071162	13,028,600	-
[7013]	26/07/10	2,780.0	2,852.0	2,770.0	2,810.5	-2.5	-0.088873	8,812,100	-
[7013]	26/07/09	2,845.0	2,878.0	2,803.0	2,813.0	-79	-2.731674	11,074,300	-
[7013]	26/07/08	2,932.0	2,978.0	2,833.0	2,892.0	-90	-3.018109	14,543,700	-
[7013]	26/07/07	3,065.0	3,150.0	2,955.5	2,982.0	-89	-2.898079	18,813,600	-
[7013]	26/07/06	2,898.0	3,075.0	2,890.0	3,071.0	+201.5	+7.022129	22,035,100	-
[7013]	26/07/03	2,824.0	2,879.0	2,741.0	2,869.5	+68	+2.427271	13,751,600	-
[7013]	26/07/02	2,740.0	2,824.0	2,712.0	2,801.5	+128	+4.787731	14,849,100	-
[7013]	26/07/01	2,690.0	2,759.5	2,637.0	2,673.5	-38	-1.401438	12,172,300	-
[7013]	26/06/30	2,674.0	2,731.5	2,641.5	2,711.5	+36.5	+1.364486	11,127,200	-
[7013]	26/06/29	2,688.0	2,760.0	2,653.0	2,675.0	+2.5	+0.093545	9,232,100	-
[7013]	26/06/26	2,700.0	2,717.5	2,639.5	2,672.5	-46.5	-1.710188	10,656,000	-
[7013]	26/06/25	2,825.0	2,839.0	2,719.0	2,719.0	-63.5	-2.28212	11,688,000	-
[7013]	26/06/24	2,700.5	2,848.0	2,700.5	2,782.5	+65	+2.391904	14,352,000	-
[7013]	26/06/23	2,827.0	2,855.0	2,703.5	2,717.5	-99	-3.515001	14,681,100	-
[7013]	26/06/22	2,835.5	2,864.5	2,794.0	2,816.5	-0.5	-0.017749	9,808,800	-
[7013]	26/06/19	2,916.0	2,935.0	2,748.0	2,817.0	-49	-1.7097	16,515,300	-
[7013]	26/06/18	2,954.0	3,025.0	2,862.0	2,866.0	-50.5	-1.731528	18,210,400	-
[7013]	26/06/17	2,808.0	2,958.5	2,800.0	2,916.5	+142	+5.118039	19,151,000	-
[7013]	26/06/16	2,855.0	2,907.5	2,762.0	2,774.5	+69.5	+2.569316	22,736,900	-
[7013]	26/06/15	2,520.0	2,729.0	2,498.0	2,705.0	+275	+11.316872	21,248,100	-
[7013]	26/06/12	2,405.5	2,455.0	2,371.0	2,430.0	+72	+3.053435	15,452,000	-
[7013]	26/06/11	2,302.5	2,375.0	2,245.0	2,358.0	-81.5	-3.340849	16,053,100	-
[7013]	26/06/10	2,470.0	2,514.0	2,416.5	2,439.5	-18	-0.732452	16,867,900	-
[7013]	26/06/09	2,545.0	2,551.5	2,448.0	2,457.5	-47.5	-1.896208	12,896,200	-
[7013]	26/06/08	2,486.0	2,552.5	2,475.5	2,505.0	-69	-2.680653	13,512,700	-
[7013]	26/06/05	2,570.0	2,635.5	2,542.5	2,574.0	+35.5	+1.398464	11,346,800	-
[7013]	26/06/04	2,460.0	2,608.5	2,452.0	2,538.5	+52	+2.091293	17,891,400	-
[7013]	26/06/03	2,558.0	2,571.5	2,411.0	2,486.5	-102	-3.940506	30,379,200	-
[7013]	26/06/02	2,613.5	2,640.0	2,526.5	2,588.5	-105.5	-3.91611	15,719,200	-
[7013]	26/06/01	2,729.5	2,755.0	2,653.5	2,694.0	-72.5	-2.62064	15,804,600	-
[7013]	26/05/29	2,750.0	2,822.5	2,718.0	2,766.5	+36.5	+1.336996	15,591,900	-
[7013]	26/05/28	2,800.0	2,835.0	2,694.0	2,730.0	-88	-3.122782	15,132,300	-
[7013]	26/05/27	2,960.0	2,978.0	2,809.0	2,818.0	-126.5	-4.296145	17,678,100	-
[7013]	26/05/26	2,914.0	3,098.0	2,861.0	2,944.5	+105	+3.697834	30,537,700	-
[7013]	26/05/25	2,830.0	2,846.0	2,738.0	2,839.5	+78.5	+2.843173	14,069,300	-
[7013]	26/05/22	2,775.0	2,859.0	2,711.0	2,761.0	+86	+3.214953	19,705,900	-
[7013]	26/05/21	2,612.5	2,722.0	2,598.5	2,675.0	+120.5	+4.717166	21,342,900	-
[7013]	26/05/20	2,545.5	2,592.5	2,468.0	2,554.5	-6.5	-0.253807	19,995,200	-
[7013]	26/05/19	2,693.0	2,693.5	2,561.0	2,561.0	-109.5	-4.100356	20,962,200	-
[7013]	26/05/18	2,727.5	2,761.0	2,664.5	2,670.5	-14.5	-0.540037	16,221,200	-
[7013]	26/05/15	2,664.0	2,734.5	2,635.0	2,685.0	+5.5	+0.205262	21,303,400	-
[7013]	26/05/14	2,750.0	2,750.5	2,642.0	2,679.5	-153	-5.401589	26,350,700	-
[7013]	26/05/13	2,766.0	2,852.0	2,735.5	2,832.5	+26.5	+0.944405	20,584,400	-
[7013]	26/05/12	2,845.0	2,899.5	2,778.5	2,806.0	-64	-2.229965	28,393,100	-
[7013]	26/05/11	2,950.0	2,958.0	2,803.5	2,870.0	-189	-6.17849	42,420,100	-
[7013]	26/05/08	3,098.0	3,323.0	3,001.0	3,059.0	+14	+0.45977	69,373,000	-
[7013]	26/05/07	2,880.0	3,068.0	2,838.0	3,045.0	+165	+5.729167	25,106,600	-
[7013]	26/05/01	2,876.5	2,920.0	2,827.5	2,880.0	+27	+0.946372	15,600,000	-
[7013]	26/04/30	2,962.0	2,988.0	2,832.5	2,853.0	-106.5	-3.598581	21,212,200	-
[7013]	26/04/28	2,948.0	3,020.0	2,905.0	2,959.5	+58.5	+2.016546	18,091,200	-
[7013]	26/04/27	2,924.0	2,941.0	2,811.0	2,901.0	-94	-3.138564	21,920,300	-
[7013]	26/04/24	3,071.0	3,075.0	2,969.0	2,995.0	-32	-1.057152	14,535,100	-
[7013]	26/04/23	3,071.0	3,108.0	3,001.0	3,027.0	-27	-0.884086	16,998,300	-
[7013]	26/04/22	2,947.0	3,069.0	2,912.0	3,054.0	-33	-1.068999	21,936,800	-
[7013]	26/04/21	3,131.0	3,137.0	3,041.0	3,087.0	-66	-2.093245	15,800,100	-
[7013]	26/04/20	3,130.0	3,183.0	3,099.0	3,153.0	+33	+1.057692	12,843,400	-
[7013]	26/04/17	3,179.0	3,186.0	3,081.0	3,120.0	-90	-2.803738	15,677,700	-
[7013]	26/04/16	3,185.0	3,227.0	3,141.0	3,210.0	+57	+1.807802	16,676,300	-
[7013]	26/04/15	3,310.0	3,311.0	3,145.0	3,153.0	-140	-4.251442	22,129,800	-
[7013]	26/04/14	3,344.0	3,356.0	3,241.0	3,293.0	+12	+0.365742	13,505,200	-
[7013]	26/04/13	3,299.0	3,414.0	3,260.0	3,281.0	-22	-0.666061	17,170,500	-
[7013]	26/04/10	3,352.0	3,375.0	3,271.0	3,303.0	-88	-2.595105	17,523,100	-
[7013]	26/04/09	3,445.0	3,475.0	3,354.0	3,391.0	-51	-1.481697	12,722,400	-
[7013]	26/04/08	3,475.0	3,494.0	3,335.0	3,442.0	+101	+3.023047	20,673,000	-
[7013]	26/04/07	3,331.0	3,425.0	3,291.0	3,341.0	+40	+1.211754	14,382,000	-
[7013]	26/04/06	3,419.0	3,450.0	3,301.0	3,301.0	-99	-2.911765	12,900,600	-
[7013]	26/04/03	3,500.0	3,510.0	3,370.0	3,400.0	+20	+0.591716	9,182,100	-
[7013]	26/04/02	3,462.0	3,539.0	3,342.0	3,380.0	+50	+1.501502	19,946,300	-
[7013]	26/04/01	3,267.0	3,330.0	3,191.0	3,330.0	+192	+6.118547	20,471,000	-
[7013]	26/03/31	3,200.0	3,253.0	3,125.0	3,138.0	-170	-5.139057	15,685,000	-
[7013]	26/03/30	3,288.0	3,332.0	3,226.0	3,308.0	-192	-5.485714	13,829,500	-
[7013]	26/03/27	3,417.0	3,500.0	3,397.0	3,500.0	+13	+0.372813	10,433,600	-
[7013]	26/03/26	3,521.0	3,604.0	3,445.0	3,487.0	-23	-0.655271	11,214,000	-
[7013]	26/03/25	3,522.0	3,568.0	3,477.0	3,510.0	+91	+2.661597	13,676,600	-
[7013]	26/03/24	3,559.0	3,572.0	3,343.0	3,419.0	-51	-1.469741	16,531,000	-
[7013]	26/03/23	3,655.0	3,669.0	3,467.0	3,470.0	-299	-7.933139	18,015,100	-
[7013]	26/03/19	3,830.0	3,902.0	3,769.0	3,769.0	-161	-4.096692	13,628,000	-
[7013]	26/03/18	3,851.0	3,930.0	3,772.0	3,930.0	+149	+3.940756	11,733,900	-
[7013]	26/03/17	3,801.0	3,888.0	3,744.0	3,781.0	+50	+1.340123	12,352,900	-
[7013]	26/03/16	3,693.0	3,786.0	3,648.0	3,731.0	-3	-0.080343	12,738,800	-
[7013]	26/03/13	3,650.0	3,763.0	3,612.0	3,734.0	-90	-2.353556	16,674,300	-
[7013]	26/03/12	3,727.0	3,916.0	3,701.0	3,824.0	+43	+1.137265	21,179,800	-
[7013]	26/03/11	3,898.0	3,920.0	3,758.0	3,781.0	-54	-1.408083	14,966,500	-
[7013]	26/03/10	3,791.0	3,972.0	3,731.0	3,835.0	+84	+2.239403	21,950,000	-
[7013]	26/03/09	3,605.0	3,780.0	3,572.0	3,751.0	-64	-1.677588	22,141,000	-
[7013]	26/03/06	3,851.0	3,884.0	3,736.0	3,815.0	-106	-2.703392	16,447,900	-
[7013]	26/03/05	4,042.0	4,095.0	3,821.0	3,921.0	+19	+0.48693	23,894,800	-
[7013]	26/03/04	3,998.0	4,067.0	3,753.0	3,902.0	-313	-7.42586	28,182,200	-
[7013]	26/03/03	4,500.0	4,540.0	4,197.0	4,215.0	-216	-4.874746	17,653,600	-
[7013]	26/03/02	4,342.0	4,439.0	4,266.0	4,431.0	+128	+2.974669	24,222,700	-
[7013]	26/02/27	4,188.0	4,333.0	4,136.0	4,303.0	+143	+3.4375	21,403,800	-
[7013]	26/02/26	4,132.0	4,189.0	4,065.0	4,160.0	+150	+3.740648	16,436,100	-
[7013]	26/02/25	4,063.0	4,150.0	3,916.0	4,010.0	-123	-2.976046	26,766,900	-
[7013]	26/02/24	4,452.0	4,469.0	4,047.0	4,133.0	-251	-5.725365	31,496,900	-
[7013]	26/02/20	4,223.0	4,396.0	4,216.0	4,384.0	+216	+5.182342	32,076,400	-
[7013]	26/02/19	4,097.0	4,175.0	4,025.0	4,168.0	+128	+3.168317	15,330,000	-
[7013]	26/02/18	4,021.0	4,113.0	3,991.0	4,040.0	+120	+3.061224	14,534,100	-
[7013]	26/02/17	4,085.0	4,090.0	3,907.0	3,920.0	-144	-3.543307	18,925,700	-
[7013]	26/02/16	4,235.0	4,236.0	4,064.0	4,064.0	-101	-2.42497	13,256,500	-
[7013]	26/02/13	4,170.0	4,257.0	4,121.0	4,165.0	+15	+0.361446	22,590,800	-
[7013]	26/02/12	4,290.0	4,318.0	4,123.0	4,150.0	-350	-7.777778	38,228,300	-
[7013]	26/02/10	4,468.0	4,698.0	4,318.0	4,500.0	+212	+4.94403	76,608,400	-
[7013]	26/02/09	4,226.0	4,288.0	4,101.0	4,288.0	+342	+8.667005	37,393,800	-
[7013]	26/02/06	3,745.0	3,959.0	3,678.0	3,946.0	+241	+6.504723	33,612,500	-
[7013]	26/02/05	3,800	3,820	3,612	3,705	-86	-2.268531	20,709,700	-
[7013]	26/02/04	3,739	3,805	3,666	3,791	+103	+2.792842	19,842,400	-
[7013]	26/02/03	3,577	3,688	3,553	3,688	+163	+4.624113	15,640,700	-
[7013]	26/02/02	3,638	3,671	3,496	3,525	-43	-1.205157	15,267,600	-
[7013]	26/01/30	3,593	3,607	3,515	3,568	-20	-0.557414	11,816,700	-
[7013]	26/01/29	3,562	3,645	3,518	3,588	+96	+2.749141	16,831,300	-
[7013]	26/01/28	3,529	3,530	3,444	3,492	-69	-1.937658	11,395,900	-
[7013]	26/01/27	3,586	3,591	3,487	3,561	-39	-1.083333	15,032,700	-
[7013]	26/01/26	3,504	3,623	3,457	3,600	+104	+2.974828	27,458,100	-
[7013]	26/01/23	3,546	3,680	3,426	3,496	-45	-1.270827	27,500,700	-
[7013]	26/01/22	3,720	3,736	3,503	3,541	-126	-3.436051	20,006,300	-
[7013]	26/01/21	3,505	3,765	3,504	3,667	+48	+1.326333	20,776,700	-
[7013]	26/01/20	3,554	3,709	3,525	3,619	+85	+2.405207	30,189,800	-
[7013]	26/01/19	3,376	3,542	3,320	3,534	+115	+3.363557	19,227,600	-
[7013]	26/01/16	3,509	3,514	3,391	3,419	-73	-2.090493	12,902,000	-
[7013]	26/01/15	3,429	3,507	3,394	3,492	+34	+0.983227	16,207,100	-
[7013]	26/01/14	3,475	3,560	3,433	3,458	+37	+1.081555	25,568,600	-
[7013]	26/01/13	3,370	3,440	3,336	3,421	+186	+5.749614	27,382,400	-
[7013]	26/01/09	3,093	3,244	3,062	3,235	+104	+3.321622	23,274,400	-
[7013]	26/01/08	3,130	3,229	3,122	3,131	+11	+0.352564	15,115,600	-
[7013]	26/01/07	3,031	3,142	3,012	3,120	+8	+0.257069	16,184,800	-
[7013]	26/01/06	3,050	3,158	3,024	3,112	+110	+3.664224	25,556,700	-
[7013]	26/01/05	2,834	3,025	2,819	3,002	+248	+9.005084	27,756,000	-
[7013]	25/12/30	2,750	2,793	2,733	2,754	-29	-1.042041	7,465,300	-
[7013]	25/12/29	2,803	2,819	2,753	2,783	-17	-0.607143	9,553,800	-
[7013]	25/12/26	2,792	2,834	2,782	2,800	+10	+0.358423	9,467,900	-
[7013]	25/12/25	2,808	2,816	2,766	2,790	-18	-0.641026	7,336,700	-
[7013]	25/12/24	2,838	2,854	2,799	2,808	-23	-0.812434	7,518,400	-
[7013]	25/12/23	2,798	2,843	2,783	2,831	+22	+0.783197	8,986,200	-
[7013]	25/12/22	2,815	2,842	2,774	2,809	+44	+1.59132	12,357,100	-
[7013]	25/12/19	2,769	2,858	2,754	2,765	+16	+0.58203	19,222,200	-
[7013]	25/12/18	2,750	2,805	2,711	2,749	-63	-2.240398	12,862,700	-
[7013]	25/12/17	2,890	2,892	2,812	2,812	-54	-1.884159	12,976,600	-
[7013]	25/12/16	2,906	2,941	2,853	2,866	-81	-2.748558	12,382,800	-
[7013]	25/12/15	2,852	2,957	2,834	2,947	+17	+0.580205	12,257,800	-
[7013]	25/12/12	2,900	2,954	2,893	2,930	+26	+0.895317	13,884,400	-
[7013]	25/12/11	2,974	2,989	2,872	2,904	-98	-3.26449	17,246,100	-
[7013]	25/12/10	3,035	3,078	2,960	3,002	-44	-1.444517	16,224,800	-
[7013]	25/12/09	3,056	3,080	3,016	3,046	-3	-0.098393	12,216,200	-
[7013]	25/12/08	3,058	3,061	2,975	3,049	+30	+0.993707	13,784,800	-
[7013]	25/12/05	3,000	3,045	2,980	3,019	+52	+1.752612	20,526,200	-
[7013]	25/12/04	2,899	2,967	2,887	2,967	+65	+2.239835	17,763,700	-
[7013]	25/12/03	2,904	2,934	2,875	2,902	+80	+2.834869	17,626,400	-
[7013]	25/12/02	2,722	2,868	2,705	2,822	+92	+3.369963	25,443,900	-
[7013]	25/12/01	2,768	2,780	2,686	2,730	-55	-1.974865	13,352,200	-
[7013]	25/11/28	2,759	2,799	2,731	2,785	+15	+0.541516	11,355,100	-
[7013]	25/11/27	2,755	2,819	2,742	2,770	+30	+1.094891	14,475,700	-
[7013]	25/11/26	2,685	2,767	2,654	2,740	+83	+3.123824	16,729,200	-
[7013]	25/11/25	2,678	2,704	2,612	2,657	-22	-0.821202	18,540,600	-
[7013]	25/11/21	2,680	2,718	2,648	2,679	-132	-4.695838	22,435,200	-
[7013]	25/11/20	2,757	2,863	2,733	2,811	+104	+3.841891	21,139,400	-
[7013]	25/11/19	2,747	2,754	2,632	2,707	-62	-2.239075	20,963,500	-
[7013]	25/11/18	2,933	2,941	2,769	2,769	-206	-6.92437	20,772,200	-
[7013]	25/11/17	2,905	3,004	2,870	2,975	+65	+2.233677	19,591,600	-
[7013]	25/11/14	2,882	2,936	2,872	2,910	-36	-1.221996	14,302,200	-
[7013]	25/11/13	2,928	2,959	2,902	2,946	+41	+1.41136	16,633,300	-
[7013]	25/11/12	2,899	2,940	2,825	2,905	-8	-0.274631	24,840,500	-
[7013]	25/11/11	2,989	2,990	2,892	2,913	-86	-2.867623	23,168,900	-
[7013]	25/11/10	3,050	3,078	2,961	2,999	-66	-2.153344	20,279,000	-
[7013]	25/11/07	3,052	3,092	2,986	3,065	-120	-3.767661	30,040,200	-
[7013]	25/11/06	3,150	3,185	3,009	3,185	+35	+1.111111	56,506,200	-
[7013]	25/11/05	3,100	3,150	2,952	3,150	+3	+0.095329	29,692,400	-
[7013]	25/11/04	3,232	3,249	3,140	3,147	-68	-2.115086	20,284,400	-
[7013]	25/10/31	3,160	3,233	3,132	3,215	+33	+1.037084	24,239,400	-
[7013]	25/10/30	3,112	3,216	3,097	3,182	+77	+2.479871	34,949,300	-
[7013]	25/10/29	3,180	3,186	3,072	3,105	+16	+0.517967	28,875,300	-
[7013]	25/10/28	3,190	3,268	3,076	3,089	-104	-3.257125	44,643,600	-
[7013]	25/10/27	3,175	3,235	3,117	3,193	+88	+2.834138	46,317,800	-
[7013]	25/10/24	3,134	3,146	3,038	3,105	-48	-1.52236	45,784,800	-
[7013]	25/10/23	2,983	3,153	2,965	3,153	+130	+4.300364	54,216,100	-
[7013]	25/10/22	2,940	3,035	2,894	3,023	+183	+6.443662	53,661,000	-
[7013]	25/10/21	2,900	2,928	2,816	2,840	-46	-1.593902	40,802,200	-
[7013]	25/10/20	2,850	2,886	2,795	2,886	+134	+4.869186	32,409,600	-
[7013]	25/10/17	2,780	2,824	2,745	2,752	-73	-2.584071	42,988,400	-
[7013]	25/10/16	2,948	2,957	2,818	2,825	-61	-2.113652	46,339,900	-
[7013]	25/10/15	2,767	2,898	2,755	2,886	+142	+5.174927	35,802,100	-
[7013]	25/10/14	2,826	2,870	2,710	2,744	-74	-2.625976	42,357,000	-
[7013]	25/10/10	2,956	2,977	2,790	2,818	-139	-4.70071	44,693,600	-
[7013]	25/10/09	3,135	3,160	2,950	2,957	-137	-4.427925	59,382,900	-
[7013]	25/10/08	2,921	3,129	2,906	3,094	+203	+7.021792	55,126,600	-
[7013]	25/10/07	2,885	3,022	2,825	2,891	+56	+1.975309	60,761,400	-
[7013]	25/10/06	2,893	2,949	2,743	2,835	+292	+11.482501	60,170,900	-
[7013]	25/10/03	2,538	2,590	2,532	2,543	+7	+0.276025	18,343,800	-
[7013]	25/10/02	2,564	2,607	2,503	2,536	-29	-1.130604	28,813,700	-
[7013]	25/10/01	2,622	2,682	2,535	2,565	-195	-7.065217	47,073,200	-
[7013]	25/09/30	2,669	2,821	2,651	2,760	+137	+5.223027	49,977,500	-
[7013]	25/09/29	2,538	2,656	2,462	2,623	+124	+4.961985	43,542,700	-
[7013]	25/09/26	2,502	2,527	2,467	2,499	-21	-0.833333	24,895,002	-
[7013]	25/09/25	2,542	2,580	2,494	2,520	-10	-0.395257	40,690,186	-
[7013]	25/09/24	2,306	2,530	2,296	2,530	+224	+9.71379	54,313,314	-
[7013]	25/09/22	2,338	2,380	2,278	2,306	+1	+0.043384	18,362,033	-
[7013]	25/09/19	2,250	2,315	2,226	2,305	+98	+4.440417	30,508,190	-
[7013]	25/09/18	2,250	2,263	2,187	2,207	-41	-1.823843	16,538,569	-
[7013]	25/09/17	2,320	2,328	2,240	2,248	-94	-4.013664	18,120,538	-
[7013]	25/09/16	2,338	2,390	2,324	2,342	+39	+1.693443	28,093,938	-
[7013]	25/09/12	2,297	2,347	2,285	2,303	+6	+0.26121	21,009,380	-
[7013]	25/09/11	2,277	2,310	2,269	2,297	+33	+1.457597	16,073,079	-
[7013]	25/09/10	2,271	2,301	2,257	2,264	-24	-1.048951	16,048,579	-
[7013]	25/09/09	2,285	2,356	2,257	2,288	+23	+1.015453	36,837,463	-
[7013]	25/09/08	2,242	2,265	2,171	2,265	+108	+5.006954	30,125,997	-
[7013]	25/09/05	2,175	2,184	2,127	2,157	-5	-0.231267	15,157,497	-