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
[7012]	26/10/29	2,170	2,184	2,127	2,162	+3	+0.138953	9,109,900	1,887,852,691,456
[7012]	26/10/28	2,202	2,206	2,155	2,159	-5	-0.231054	5,086,800	1,885,669,687,296
[7012]	26/10/27	2,193	2,197	2,154	2,164	+21	+0.979935	6,642,000	1,890,035,695,616
[7012]	26/10/26	2,149	2,171	2,128	2,143	-20	-0.924642	5,115,500	1,871,698,591,744
[7012]	26/10/23	2,147	2,176	2,110	2,163	-19	-0.870761	8,993,500	1,888,725,893,120
[7012]	26/10/22	2,239	2,250	2,180	2,182	-60	-2.676182	9,521,600	1,905,316,724,736
[7012]	26/10/21	2,250	2,271	2,232	2,242	+16	+0.718778	6,903,900	1,957,708,562,432
[7012]	26/10/20	2,260	2,300	2,226	2,226	-62	-2.70979	7,815,800	1,944,173,936,640
[7012]	26/10/19	2,270	2,299	2,248	2,288	+6	+0.262927	8,436,000	1,998,312,177,664
[7012]	26/10/16	2,195	2,296	2,175	2,282	+137	+6.386946	14,897,000	1,993,072,967,680
[7012]	26/10/15	2,220	2,227	2,137	2,145	-113	-5.004429	15,222,200	1,873,008,394,240
[7012]	26/10/14	2,261	2,274	2,241	2,258	-3	-0.132685	5,289,500	1,971,679,657,984
[7012]	26/10/13	2,275	2,278	2,235	2,261	-17	-0.746269	7,996,700	1,974,299,262,976
[7012]	26/10/09	2,290	2,299	2,257	2,278	+8	+0.352423	6,457,600	1,989,143,560,192
[7012]	26/10/08	2,340	2,348	2,270	2,270	-102	-4.300169	14,624,500	1,982,158,077,952
[7012]	26/10/07	2,423	2,453	2,358	2,372	+3	+0.126636	16,020,500	2,071,660,724,224
[7012]	26/10/06	2,365	2,392	2,334	2,369	+15	+0.637213	11,235,600	2,068,604,518,400
[7012]	26/10/05	2,388	2,398	2,345	2,354	+4	+0.170213	7,452,400	2,055,943,225,344
[7012]	26/10/02	2,338	2,374	2,331	2,350	-2	-0.085034	8,008,600	2,052,013,817,856
[7012]	26/10/01	2,349	2,370	2,317	2,352	-12	-0.507614	7,314,800	2,053,760,221,184
[7012]	26/09/30	2,373	2,390	2,337	2,364	+10	+0.424809	6,447,900	2,064,675,241,984
[7012]	26/09/29	2,364	2,376	2,327	2,354	-46	-1.916667	7,059,900	2,055,943,225,344
[7012]	26/09/28	2,414	2,423	2,398	2,400	-8	-0.332226	6,041,400	2,095,673,638,912
[7012]	26/09/25	2,392	2,440	2,386	2,408	+8	+0.333333	7,358,900	2,102,659,252,224
[7012]	26/09/24	2,444	2,481	2,400	2,400	-4	-0.166389	9,020,900	2,095,673,638,912
[7012]	26/09/18	2,437	2,450	2,384	2,404	-17	-0.702189	10,860,700	2,099,603,046,400
[7012]	26/09/17	2,426	2,465	2,416	2,421	+33	+1.38191	11,028,700	2,114,010,873,856
[7012]	26/09/16	2,350	2,427	2,348	2,388	+16	+0.674536	11,167,200	2,085,631,950,848
[7012]	26/09/15	2,310	2,411	2,295	2,372	+21	+0.893237	17,581,900	2,071,224,123,392
[7012]	26/09/14	2,290	2,363	2,290	2,351	+32	+1.379905	9,038,600	2,052,887,019,520
[7012]	26/09/11	2,249	2,332	2,241	2,319	-30	-1.277139	11,489,600	2,024,944,697,344
[7012]	26/09/10	2,373	2,394	2,306	2,349	-69	-2.853598	13,956,700	2,051,140,616,192
[7012]	26/09/09	2,393	2,445	2,376	2,418	+33	+1.383648	10,801,500	2,111,391,268,864
[7012]	26/09/08	2,441	2,453	2,382	2,385	-103	-4.139871	15,026,900	2,083,012,345,856
[7012]	26/09/07	2,420	2,504	2,418	2,488	+55	+2.260584	11,246,700	2,172,515,123,200
[7012]	26/09/04	2,457	2,465	2,411	2,433	-17	-0.693878	7,882,900	2,124,925,763,584
[7012]	26/09/03	2,455	2,495	2,434	2,450	+22	+0.906096	9,161,800	2,139,770,191,872
[7012]	26/09/02	2,475	2,478	2,412	2,428	-95	-3.765359	16,291,100	2,120,559,886,336
[7012]	26/09/01	2,551	2,596	2,512	2,523	-58	-2.247191	15,813,400	2,203,077,050,368
[7012]	26/08/31	2,598	2,598	2,547	2,581	-42	-1.60122	11,248,200	2,253,722,484,736
[7012]	26/08/28	2,601	2,647	2,601	2,623	-3	-0.114242	8,124,700	2,290,396,692,480
[7012]	26/08/27	2,625	2,649	2,593	2,626	+51	+1.980583	9,138,100	2,293,453,029,376
[7012]	26/08/26	2,587	2,605	2,558	2,575	-36	-1.378782	8,655,000	2,248,483,274,752
[7012]	26/08/25	2,590	2,618	2,552	2,611	+21	+0.810811	7,805,700	2,279,918,272,512
[7012]	26/08/24	2,603	2,634	2,582	2,590	-13	-0.499424	10,545,100	2,261,581,299,712
[7012]	26/08/21	2,638	2,658	2,576	2,603	-69	-2.582335	13,989,900	2,273,369,391,104
[7012]	26/08/20	2,695	2,695	2,628	2,672	-3	-0.11215	7,998,800	2,333,620,043,776
[7012]	26/08/19	2,742	2,756	2,646	2,675	-185	-6.468531	17,731,200	2,336,239,648,768
[7012]	26/08/18	2,847	2,955	2,835	2,860	+5	+0.175131	10,456,600	2,497,344,438,272
[7012]	26/08/17	2,890	2,899	2,814	2,855	+6	+0.2106	6,530,100	2,493,415,161,856
[7012]	26/08/14	2,825	2,887	2,803	2,849	+31	+1.100071	9,349,000	2,488,175,951,872
[7012]	26/08/13	2,786	2,831	2,775	2,818	+43	+1.54955	11,679,400	2,460,670,230,528
[7012]	26/08/12	2,694	2,775	2,686	2,775	+81	+3.006682	14,345,800	2,423,122,821,120
[7012]	26/08/10	2,750	2,777	2,654	2,694	-84	-3.023758	15,099,000	2,352,395,583,488
[7012]	26/08/07	2,876	2,905	2,730	2,778	-90	-3.138075	21,532,000	2,426,180,993,024
[7012]	26/08/06	2,906	2,953	2,861	2,868	-56	-1.915185	10,113,000	2,504,768,618,496
[7012]	26/08/05	2,855	2,946	2,828	2,924	+92	+3.248588	12,087,200	2,553,231,179,776
[7012]	26/08/04	2,758	2,874	2,708	2,832	+124	+4.579025	13,268,600	2,473,333,620,736
[7012]	26/08/03	2,724	2,727	2,617	2,708	-55	-1.99059	9,986,000	2,364,620,406,784
[7012]	26/07/31	2,760	2,843	2,730	2,763	+80	+2.981737	13,063,400	2,412,646,236,160
[7012]	26/07/30	2,639	2,728	2,620	2,683	+9	+0.336574	8,318,500	2,343,227,097,088
[7012]	26/07/29	2,676	2,686	2,607	2,674	0	0	10,651,600	2,335,368,282,112
[7012]	26/07/28	2,687	2,727	2,632	2,674	-60	-2.194587	8,330,500	2,335,368,282,112
[7012]	26/07/27	2,817	2,831	2,707	2,734	-51	-1.831239	7,596,100	2,285,626,458,112
[7012]	26/07/24	2,813	2,845	2,761	2,785	+4	+0.143833	10,225,200	2,328,254,742,528
[7012]	26/07/23	2,762	2,811	2,760	2,781	+45	+1.644737	13,241,200	2,324,493,500,416
[7012]	26/07/22	2,726	2,779	2,675	2,736	+60	+2.242152	15,815,100	2,287,298,150,400
[7012]	26/07/21	2,611	2,700	2,591	2,676	+71.5	+2.745249	13,619,400	2,236,729,524,224
[7012]	26/07/17	2,670.5	2,690.5	2,521.0	2,604.5	-133	-4.858447	18,333,600	-
[7012]	26/07/16	2,766.5	2,797.5	2,708.0	2,737.5	+12	+0.440286	16,818,600	-
[7012]	26/07/15	2,657.0	2,753.5	2,611.0	2,725.5	+35.5	+1.319703	26,918,000	-
[7012]	26/07/14	2,715.0	2,731.0	2,648.0	2,690.0	-26.5	-0.97552	14,924,100	-
[7012]	26/07/13	2,771.5	2,780.5	2,666.0	2,716.5	-63	-2.266595	12,620,500	-
[7012]	26/07/10	2,727.0	2,838.0	2,722.0	2,779.5	+33	+1.201529	12,266,800	-
[7012]	26/07/09	2,813.5	2,832.5	2,735.5	2,746.5	-80	-2.830356	10,932,800	-
[7012]	26/07/08	2,888.0	2,911.5	2,796.5	2,826.5	-111.5	-3.795099	10,841,200	-
[7012]	26/07/07	2,995.0	3,030.0	2,913.0	2,938.0	-65	-2.164502	14,278,400	-
[7012]	26/07/06	2,850.0	3,069.0	2,840.0	3,003.0	+183	+6.489362	16,351,100	-
[7012]	26/07/03	2,825.0	2,864.0	2,756.0	2,820.0	+55	+1.98915	13,684,400	-
[7012]	26/07/02	2,620.0	2,877.5	2,561.0	2,765.0	+66.5	+2.464332	26,201,200	-
[7012]	26/07/01	2,957.5	3,080.0	2,648.5	2,698.5	-224	-7.664671	44,738,100	-
[7012]	26/06/30	2,910.0	2,974.0	2,862.5	2,922.5	+14	+0.481348	8,926,900	-
[7012]	26/06/29	2,857.0	2,989.5	2,855.0	2,908.5	+72.5	+2.556417	10,790,600	-
[7012]	26/06/26	2,871.0	2,921.0	2,791.0	2,836.0	-105.5	-3.586605	11,927,400	-
[7012]	26/06/25	3,110.0	3,111.0	2,941.5	2,941.5	-118.5	-3.872549	9,105,100	-
[7012]	26/06/24	3,050.0	3,119.0	2,992.0	3,060.0	-21	-0.681597	6,848,400	-
[7012]	26/06/23	3,275.0	3,281.0	3,058.0	3,081.0	-162	-4.995375	8,923,400	-
[7012]	26/06/22	3,150.0	3,260.0	3,111.0	3,243.0	+52	+1.629583	7,170,700	-
[7012]	26/06/19	3,165.0	3,220.0	3,127.0	3,191.0	+31	+0.981013	9,062,200	-
[7012]	26/06/18	3,355.0	3,427.0	3,146.0	3,160.0	-106	-3.24556	13,497,400	-
[7012]	26/06/17	3,091.0	3,319.0	3,079.0	3,266.0	+235	+7.753217	17,610,500	-
[7012]	26/06/16	2,922.0	3,088.0	2,907.5	3,031.0	+125.5	+4.319394	13,401,300	-
[7012]	26/06/15	2,901.0	2,955.0	2,858.5	2,905.5	+71.5	+2.522936	9,239,100	-
[7012]	26/06/12	2,817.5	2,876.0	2,768.5	2,834.0	+84.5	+3.073286	11,791,800	-
[7012]	26/06/11	2,688.0	2,764.5	2,630.0	2,749.5	-110	-3.846826	13,830,400	-
[7012]	26/06/10	2,845.0	2,970.5	2,830.0	2,859.5	+64.5	+2.307692	15,333,800	-
[7012]	26/06/09	2,790.0	2,848.5	2,724.0	2,795.0	+41	+1.488744	10,730,100	-
[7012]	26/06/08	2,789.5	2,842.5	2,708.0	2,754.0	-135.5	-4.689393	11,540,700	-
[7012]	26/06/05	2,880.0	2,944.0	2,846.0	2,889.5	+44.5	+1.564148	10,084,400	-
[7012]	26/06/04	2,800.5	2,898.0	2,784.5	2,845.0	+8.5	+0.299665	9,563,300	-
[7012]	26/06/03	2,923.0	2,923.0	2,778.5	2,836.5	+13.5	+0.478215	11,374,700	-
[7012]	26/06/02	2,893.0	2,898.5	2,731.5	2,823.0	-136.5	-4.612266	14,129,000	-
[7012]	26/06/01	3,120.0	3,129.0	2,941.0	2,959.5	-177.5	-5.658272	10,205,600	-
[7012]	26/05/29	3,075.0	3,154.0	3,020.0	3,137.0	+48	+1.553901	10,676,200	-
[7012]	26/05/28	3,188.0	3,216.0	3,039.0	3,089.0	-89	-2.800503	9,449,600	-
[7012]	26/05/27	3,420.0	3,458.0	3,161.0	3,178.0	-184	-5.472933	13,632,300	-
[7012]	26/05/26	3,245.0	3,474.0	3,216.0	3,362.0	+168	+5.259862	20,836,300	-
[7012]	26/05/25	3,091.0	3,266.0	3,059.0	3,194.0	+223	+7.50589	16,520,600	-
[7012]	26/05/22	3,100.0	3,173.0	2,961.5	2,971.0	+127.5	+4.483911	27,124,000	-
[7012]	26/05/21	2,859.0	2,885.0	2,760.5	2,843.5	+34.5	+1.228195	12,532,100	-
[7012]	26/05/20	2,899.0	2,919.5	2,780.5	2,809.0	-40	-1.404001	10,575,900	-
[7012]	26/05/19	2,918.0	2,930.5	2,786.0	2,849.0	-37	-1.282051	11,499,100	-
[7012]	26/05/18	3,027.0	3,037.0	2,879.0	2,886.0	-162	-5.314961	15,849,200	-
[7012]	26/05/15	3,150.0	3,223.0	3,016.0	3,048.0	-114	-3.605313	13,209,800	-
[7012]	26/05/14	3,417.0	3,417.0	3,155.0	3,162.0	-255	-7.462687	15,282,000	-
[7012]	26/05/13	3,181.0	3,434.0	3,061.0	3,417.0	+26	+0.766735	23,042,100	-
[7012]	26/05/12	3,169.0	3,391.0	3,054.0	3,391.0	+221	+6.971609	38,852,100	-
[7012]	26/05/11	3,274.0	3,291.0	3,121.0	3,170.0	-96	-2.939375	12,923,800	-
[7012]	26/05/08	3,222.0	3,337.0	3,185.0	3,266.0	+15	+0.461396	12,922,300	-
[7012]	26/05/07	3,180.0	3,364.0	3,164.0	3,251.0	+100	+3.173596	15,655,200	-
[7012]	26/05/01	3,250.0	3,284.0	3,147.0	3,151.0	-66	-2.051601	8,817,000	-
[7012]	26/04/30	3,261.0	3,299.0	3,133.0	3,217.0	-26	-0.801727	10,140,000	-
[7012]	26/04/28	3,163.0	3,271.0	3,091.0	3,243.0	+150	+4.849661	13,458,400	-
[7012]	26/04/27	3,124.0	3,129.0	3,016.0	3,093.0	-82	-2.582677	10,907,800	-
[7012]	26/04/24	3,250.0	3,271.0	3,151.0	3,175.0	-51	-1.580905	10,753,000	-
[7012]	26/04/23	3,125.0	3,236.0	3,105.0	3,226.0	+125	+4.030958	17,620,300	-
[7012]	26/04/22	3,045.0	3,117.0	3,012.0	3,101.0	-37	-1.179095	13,092,200	-
[7012]	26/04/21	3,092.0	3,144.0	2,976.0	3,138.0	+8	+0.255591	18,256,200	-
[7012]	26/04/20	3,102.0	3,175.0	3,100.0	3,130.0	+60	+1.954397	10,278,100	-
[7012]	26/04/17	3,190.0	3,200.0	3,061.0	3,070.0	-117	-3.671164	13,955,700	-
[7012]	26/04/16	3,256.0	3,266.0	3,110.0	3,187.0	-139	-4.179194	21,036,900	-
[7012]	26/04/15	3,474.0	3,474.0	3,298.0	3,326.0	-119	-3.454282	13,062,800	-
[7012]	26/04/14	3,415.0	3,479.0	3,334.0	3,445.0	+100	+2.989537	15,678,800	-
[7012]	26/04/13	3,367.0	3,402.0	3,276.0	3,345.0	-36	-1.064774	11,101,700	-
[7012]	26/04/10	3,365.0	3,416.0	3,336.0	3,381.0	+64	+1.929454	12,830,700	-
[7012]	26/04/09	3,300.0	3,395.0	3,272.0	3,317.0	+34	+1.035638	13,424,700	-
[7012]	26/04/08	3,307.0	3,320.0	3,211.0	3,283.0	+133	+4.222222	15,909,000	-
[7012]	26/04/07	3,110.0	3,218.0	3,092.0	3,150.0	+70	+2.272727	9,749,900	-
[7012]	26/04/06	3,190.0	3,232.0	3,080.0	3,080.0	-81	-2.56248	10,685,100	-
[7012]	26/04/03	3,201.0	3,211.0	3,129.0	3,161.0	+33	+1.054987	10,126,600	-
[7012]	26/04/02	3,238.0	3,282.0	3,093.0	3,128.0	-40	-1.262626	17,127,400	-
[7012]	26/04/01	3,047.0	3,194.0	2,995.0	3,168.0	+271	+9.354505	16,914,500	-
[7012]	26/03/31	2,916.5	3,003.0	2,865.5	2,897.0	-20	-0.685636	17,504,300	-
[7012]	26/03/30	2,851.0	2,944.0	2,826.0	2,917.0	-122	-4.014478	11,787,300	-
[7012]	26/03/27	3,010.0	3,057.0	2,961.0	3,039.0	-22	-0.718719	12,280,500	-
[7012]	26/03/26	3,065.0	3,161.0	3,048.0	3,061.0	+40	+1.324065	15,665,500	-
[7012]	26/03/25	3,092.0	3,096.0	2,985.0	3,021.0	-3	-0.099206	19,406,000	-
[7012]	26/03/24	3,117.0	3,131.0	2,941.0	3,024.0	-49	-1.594533	21,931,000	-
[7012]	26/03/23	3,201.0	3,216.0	2,995.0	3,073.0	-227	-6.878788	26,352,000	-
[7012]	26/03/19	3,348.0	3,404.0	3,296.0	3,300.0	-86	-2.53987	15,663,500	-
[7012]	26/03/18	3,310.0	3,387.0	3,239.0	3,386.0	+156	+4.829721	15,724,500	-
[7012]	26/03/17	3,282.0	3,345.0	3,204.0	3,230.0	-3	-0.092793	13,957,000	-
[7012]	26/03/16	3,280.0	3,333.0	3,170.0	3,233.0	-51	-1.552984	13,828,000	-
[7012]	26/03/13	3,190.0	3,312.0	3,164.0	3,284.0	-59	-1.764882	18,672,500	-
[7012]	26/03/12	3,170.0	3,404.0	3,144.0	3,343.0	+123	+3.819876	25,673,500	-
[7012]	26/03/11	3,293.0	3,314.0	3,215.0	3,220.0	-44	-1.348039	13,883,500	-
[7012]	26/03/10	3,195.0	3,335.0	3,152.0	3,264.0	+125	+3.98216	20,863,500	-
[7012]	26/03/09	3,040.0	3,144.0	2,996.0	3,139.0	-129	-3.947368	26,704,000	-
[7012]	26/03/06	3,236.0	3,304.0	3,162.0	3,268.0	-62	-1.861862	19,535,000	-
[7012]	26/03/05	3,326.0	3,430.0	3,251.0	3,330.0	+127	+3.965033	22,364,500	-
[7012]	26/03/04	3,340.0	3,384.0	3,077.0	3,203.0	-254	-7.347411	34,144,000	-
[7012]	26/03/03	3,755.0	3,766.0	3,455.0	3,457.0	-218	-5.931973	21,441,500	-
[7012]	26/03/02	3,700.0	3,753.0	3,605.0	3,675.0	+24	+0.657354	24,960,500	-
[7012]	26/02/27	3,528.0	3,668.0	3,511.0	3,651.0	+135	+3.83959	24,264,000	-
[7012]	26/02/26	3,519.0	3,560.0	3,483.0	3,516.0	+36	+1.034483	15,444,500	-
[7012]	26/02/25	3,410.0	3,495.0	3,348.0	3,480.0	+41	+1.192207	17,271,000	-
[7012]	26/02/24	3,601.0	3,620.0	3,375.0	3,439.0	-144	-4.018979	26,476,000	-
[7012]	26/02/20	3,424.0	3,599.0	3,423.0	3,583.0	+129	+3.7348	24,575,500	-
[7012]	26/02/19	3,422.0	3,467.0	3,354.0	3,454.0	+65	+1.91797	11,837,000	-
[7012]	26/02/18	3,420	3,488	3,378	3,389	+1	+0.029516	15,875,500	-
[7012]	26/02/17	3,521	3,531	3,330	3,388	-157	-4.428773	18,437,500	-
[7012]	26/02/16	3,600	3,627	3,498	3,545	+3	+0.084698	14,272,000	-
[7012]	26/02/13	3,562	3,590	3,452	3,542	-20	-0.561482	24,576,000	-
[7012]	26/02/12	3,730	3,734	3,501	3,562	-88	-2.410959	37,532,000	-
[7012]	26/02/10	3,500	3,650	3,392	3,650	+259	+7.637865	53,597,500	-
[7012]	26/02/09	3,100	3,456	2,981	3,391	+461	+15.733788	97,139,000	-
[7012]	26/02/06	2,726	2,930	2,715	2,930	+194	+7.090643	35,396,500	-
[7012]	26/02/05	2,815	2,869	2,684	2,736	-46	-1.653487	23,222,500	-
[7012]	26/02/04	2,780	2,799	2,711	2,782	+38	+1.38484	21,707,000	-
[7012]	26/02/03	2,674	2,744	2,618	2,744	+130	+4.973221	19,048,000	-
[7012]	26/02/02	2,629	2,730	2,590	2,614	+39	+1.514563	23,848,000	-
[7012]	26/01/30	2,615	2,617	2,543	2,575	-22	-0.847131	11,262,000	-
[7012]	26/01/29	2,572	2,634	2,545	2,597	+62	+2.445759	17,580,000	-
[7012]	26/01/28	2,573	2,576	2,508	2,535	-72	-2.761795	13,782,000	-
[7012]	26/01/27	2,597	2,620	2,541	2,607	-3	-0.114943	13,096,500	-
[7012]	26/01/26	2,640	2,678	2,571	2,610	-43	-1.620807	17,051,500	-
[7012]	26/01/23	2,721	2,760	2,641	2,653	-72	-2.642202	20,890,500	-
[7012]	26/01/22	2,895	2,908	2,715	2,725	-155	-5.381944	26,769,500	-
[7012]	26/01/21	2,775	2,925	2,768	2,880	+45	+1.587302	21,193,000	-
[7012]	26/01/20	2,924	2,988	2,823	2,835	-79	-2.71105	26,940,000	-
[7012]	26/01/19	2,783	2,920	2,725	2,914	+121	+4.332259	30,355,000	-
[7012]	26/01/16	2,800	2,840	2,744	2,793	+12	+0.431499	23,698,500	-
[7012]	26/01/15	2,734	2,795	2,718	2,781	+16	+0.578662	18,073,000	-
[7012]	26/01/14	2,680	2,780	2,668	2,765	+81	+3.017884	27,748,000	-
[7012]	26/01/13	2,638	2,723	2,601	2,684	+210	+8.488278	33,947,500	-
[7012]	26/01/09	2,430	2,479	2,400	2,474	+76	+3.169308	24,464,500	-
[7012]	26/01/08	2,312	2,407	2,311	2,398	+74	+3.184165	25,428,500	-
[7012]	26/01/07	2,315	2,366	2,283	2,324	-50	-2.10615	21,193,000	-
[7012]	26/01/06	2,292	2,386	2,289	2,374	+134	+5.982143	28,446,000	-
[7012]	26/01/05	2,146	2,240	2,129	2,240	+164	+7.899807	21,498,500	-
[7012]	25/12/30	2,063	2,092	2,044	2,076	-7	-0.336054	9,657,000	-
[7012]	25/12/29	2,099	2,137	2,069	2,083	-38	-1.791608	15,397,500	-
[7012]	25/12/26	2,147	2,158	2,110	2,121	-26	-1.210992	8,658,500	-
[7012]	25/12/25	2,188	2,195	2,134	2,147	-50	-2.275831	8,641,000	-
[7012]	25/12/24	2,214	2,223	2,184	2,197	-25	-1.125113	7,581,500	-
[7012]	25/12/23	2,253	2,256	2,222	2,222	-31	-1.375943	8,446,000	-
[7012]	25/12/22	2,234	2,282	2,214	2,253	+76	+3.491043	16,009,500	-
[7012]	25/12/19	2,195	2,261	2,170	2,177	-29	-1.314597	19,025,500	-
[7012]	25/12/18	2,218	2,260	2,179	2,206	-104	-4.502165	19,776,000	-
[7012]	25/12/17	2,324	2,355	2,263	2,310	-26	-1.113014	18,595,000	-
[7012]	25/12/16	2,369	2,394	2,315	2,336	-45	-1.889962	17,159,500	-
[7012]	25/12/15	2,305	2,382	2,295	2,381	+40	+1.708672	21,075,500	-
[7012]	25/12/12	2,280	2,352	2,229	2,341	+93	+4.137011	22,378,000	-
[7012]	25/12/11	2,358	2,360	2,220	2,248	-96	-4.095563	20,936,500	-
[7012]	25/12/10	2,332	2,408	2,294	2,344	+58	+2.537183	33,554,000	-
[7012]	25/12/09	2,216	2,331	2,213	2,286	+94	+4.288321	27,993,500	-
[7012]	25/12/08	2,186	2,206	2,146	2,192	+53	+2.477793	19,027,000	-
[7012]	25/12/05	2,140	2,167	2,113	2,139	+3	+0.140449	15,687,500	-
[7012]	25/12/04	2,031	2,137	2,031	2,136	+111	+5.481481	19,548,500	-
[7012]	25/12/03	2,000	2,057	1,983.2	2,025	+53.8	+2.729302	18,822,000	-
[7012]	25/12/02	1,978.6	1,992.6	1,963.6	1,971.2	+1	+0.050756	12,798,000	-
[7012]	25/12/01	1,983	1,986.4	1,952.8	1,970.2	-6.2	-0.313702	12,907,000	-
[7012]	25/11/28	1,987	1,990.8	1,965.4	1,976.4	-10.6	-0.533468	13,437,000	-
[7012]	25/11/27	2,004	2,005	1,970.6	1,987	-11.2	-0.560504	15,546,000	-
[7012]	25/11/26	1,971	2,015	1,943	1,998.2	+35	+1.782804	15,647,500	-
[7012]	25/11/25	2,016	2,021	1,937.4	1,963.2	-36	-1.80072	18,436,500	-
[7012]	25/11/21	1,988.4	2,023	1,964	1,999.2	-47.8	-2.335125	21,128,000	-
[7012]	25/11/20	2,093	2,093	2,020	2,047	+8	+0.392349	21,173,500	-
[7012]	25/11/19	2,020	2,073	1,943	2,039	+9	+0.44335	24,038,000	-
[7012]	25/11/18	2,104	2,115	2,026	2,030	-115	-5.361305	15,201,000	-
[7012]	25/11/17	2,085	2,145	2,053	2,145	+38	+1.803512	13,147,500	-
[7012]	25/11/14	2,091	2,127	2,081	2,107	-29	-1.357678	14,502,500	-
[7012]	25/11/13	2,090	2,144	2,087	2,136	+27	+1.280228	15,464,000	-
[7012]	25/11/12	2,080	2,138	2,076	2,109	-28	-1.310248	20,754,500	-
[7012]	25/11/11	2,252	2,257	2,116	2,137	-139	-6.107206	39,510,500	-
[7012]	25/11/10	2,305	2,320	2,251	2,276	-9	-0.393873	10,902,500	-
[7012]	25/11/07	2,350	2,362	2,265	2,285	-118	-4.910529	17,539,000	-
[7012]	25/11/06	2,429	2,437	2,347	2,403	+9	+0.37594	18,263,500	-
[7012]	25/11/05	2,384	2,403	2,271	2,394	-24	-0.992556	23,139,500	-
[7012]	25/11/04	2,510	2,549	2,410	2,418	-62	-2.5	20,498,000	-
[7012]	25/10/31	2,428	2,519	2,409	2,480	+54	+2.225886	28,738,500	-
[7012]	25/10/30	2,386	2,440	2,365	2,426	+67	+2.840187	19,897,000	-
[7012]	25/10/29	2,447	2,453	2,354	2,359	-40	-1.667361	29,439,000	-
[7012]	25/10/28	2,500	2,545	2,388	2,399	-127	-5.027712	45,131,000	-
[7012]	25/10/27	2,411	2,555	2,399	2,526	+209	+9.020285	61,624,000	-
[7012]	25/10/24	2,260	2,321	2,226	2,317	+38	+1.667398	39,312,000	-
[7012]	25/10/23	2,090	2,279	2,076	2,279	+175	+8.31749	59,041,500	-
[7012]	25/10/22	1,998.2	2,108	1,991	2,104	+135.8	+6.899705	38,757,500	-
[7012]	25/10/21	2,017	2,030	1,964.2	1,968.2	-18.8	-0.94615	21,628,500	-
[7012]	25/10/20	1,991.6	1,997.8	1,956	1,987	+41.4	+2.127878	23,771,000	-
[7012]	25/10/17	1,957.4	1,983.6	1,938.2	1,945.6	-28.2	-1.428716	23,926,000	-
[7012]	25/10/16	1,992.6	2,019	1,968.2	1,973.8	-0.8	-0.040515	20,226,000	-
[7012]	25/10/15	1,918.4	1,982	1,910.4	1,974.6	+81.2	+4.288581	23,330,500	-
[7012]	25/10/14	1,920.6	1,937.4	1,878	1,893.4	-51.2	-2.632932	34,524,500	-
[7012]	25/10/10	2,001	2,011	1,936.6	1,944.6	-77.4	-3.827893	26,839,000	-
[7012]	25/10/09	2,062	2,065	1,990.6	2,022	-34	-1.653696	24,494,500	-
[7012]	25/10/08	1,988.4	2,065	1,982.2	2,056	+68.6	+3.451746	28,944,500	-
[7012]	25/10/07	2,020	2,051	1,920	1,987.4	-25.6	-1.271734	48,909,000	-
[7012]	25/10/06	2,000	2,085	1,990	2,013	+172.6	+9.378396	63,004,000	-
[7012]	25/10/03	1,880	1,881.4	1,840.4	1,840.4	-34.6	-1.845333	21,014,000	-
[7012]	25/10/02	1,887	1,887.6	1,844.8	1,875	-1	-0.053305	18,207,500	-
[7012]	25/10/01	1,907.6	1,917.2	1,866	1,876	-78	-3.991812	26,964,500	-
[7012]	25/09/30	1,930.6	1,981	1,929	1,954	-3.6	-0.183899	26,904,000	-
[7012]	25/09/29	1,948	1,971.8	1,904.4	1,957.6	+13	+0.668518	29,784,500	-
[7012]	25/09/26	1,950	1,985.2	1,940	1,944.6	-5.4	-0.276923	23,446,000	-
[7012]	25/09/25	1,966.8	2,008	1,935.6	1,950	-13.2	-0.672372	35,984,000	-
[7012]	25/09/24	1,887	1,972	1,872	1,963.2	+60.6	+3.185115	37,277,000	-
[7012]	25/09/22	1,918.8	1,933.6	1,884.4	1,902.6	+11.2	+0.592154	22,741,500	-
[7012]	25/09/19	1,843.6	1,920.8	1,843.4	1,891.4	+85.4	+4.728682	55,064,500	-
[7012]	25/09/18	1,837.6	1,839.2	1,796.2	1,806	-27	-1.472995	17,120,500	-
[7012]	25/09/17	1,858.2	1,861	1,826.4	1,833	-42.6	-2.271273	19,277,500	-
[7012]	25/09/16	1,842	1,896.6	1,841.8	1,875.6	+32.2	+1.746772	28,872,000	-
[7012]	25/09/12	1,856.6	1,858	1,834.4	1,843.4	+2.2	+0.119487	18,386,000	-
[7012]	25/09/11	1,820.8	1,852	1,806.6	1,841.2	+32.6	+1.802499	26,449,000	-
[7012]	25/09/10	1,813	1,833.2	1,787.2	1,808.6	-14.4	-0.789907	25,312,500	-
[7012]	25/09/09	1,846	1,886.2	1,809	1,823	+6.6	+0.363356	44,011,500	-
[7012]	25/09/08	1,820	1,836.4	1,795.6	1,816.4	+34.2	+1.918977	32,687,000	-
[7012]	25/09/05	1,799.6	1,799.8	1,764	1,782.2	+15.2	+0.860215	25,237,000	-