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
[7912]	26/10/29	2,891	2,910	2,855	2,902	+21.0	+0.73	2,555,000	1,237,498,462,208
[7912]	26/10/28	2,900	2,916	2,865	2,881	+22.5	+0.79	1,803,300	1,228,756,746,240
[7912]	26/10/27	2,836	2,871	2,827	2,859	+35.0	+1.24	1,279,700	1,219,162,013,696
[7912]	26/10/26	2,825	2,855	2,811	2,824	-18.5	-0.65	1,602,700	1,204,450,230,272
[7912]	26/10/23	2,919	2,935	2,811	2,843	-87.5	-2.99	2,225,500	1,212,552,445,952
[7912]	26/10/22	2,940	2,992	2,931	2,931	-10.5	-0.36	2,358,400	1,250,078,228,480
[7912]	26/10/21	2,933	2,967	2,910	2,942	+41.5	+1.43	2,292,100	1,254,768,902,144
[7912]	26/10/20	2,810	2,901	2,808	2,901	+71.5	+2.53	2,968,600	1,237,285,339,136
[7912]	26/10/19	2,817	2,838	2,762	2,830	+33.0	+1.18	2,146,100	1,206,795,632,640
[7912]	26/10/16	2,783	2,832	2,783	2,797	+14.5	+0.52	1,911,400	1,192,936,603,648
[7912]	26/10/15	2,821	2,836	2,750	2,783	-53.0	-1.87	3,307,600	1,186,753,413,120
[7912]	26/10/14	2,893	2,895	2,834	2,836	-39.5	-1.37	1,931,400	1,209,567,412,224
[7912]	26/10/13	2,908	2,936	2,859	2,876	-53.5	-1.83	1,783,600	1,226,624,598,016
[7912]	26/10/09	2,930	2,967	2,915	2,930	0	+0.00	1,666,000	1,249,438,597,120
[7912]	26/10/08	2,965	2,970	2,912	2,930	-40.5	-1.36	2,092,700	1,253,850,611,712
[7912]	26/10/07	3,039	3,062	2,971	2,971	-73.5	-2.41	1,641,800	1,271,392,894,976
[7912]	26/10/06	3,055	3,065	2,995	3,045	+16.0	+0.53	1,747,700	1,302,840,868,864
[7912]	26/10/05	2,999	3,065	2,977	3,029	+35.0	+1.17	2,144,900	1,295,994,978,304
[7912]	26/10/02	2,958	2,994	2,938	2,994	-3.0	-0.10	1,165,300	1,281,019,871,232
[7912]	26/10/01	2,938	3,002	2,930	2,997	+45.5	+1.54	1,639,700	1,282,517,368,832
[7912]	26/09/30	2,903	2,967	2,897	2,952	+40.0	+1.37	1,610,200	1,263,049,637,888
[7912]	26/09/29	2,941	2,956	2,894	2,912	-67.0	-2.25	1,545,500	1,245,935,173,632
[7912]	26/09/28	3,025	3,052	2,979	2,979	-36.5	-1.21	1,360,300	1,274,815,840,256
[7912]	26/09/25	2,958	3,016	2,957	3,016	+42.0	+1.41	1,460,100	1,290,432,806,912
[7912]	26/09/24	2,988	3,023	2,969	2,974	+14.0	+0.47	1,658,400	1,272,462,573,568
[7912]	26/09/18	2,996	3,010	2,958	2,960	-37.5	-1.25	2,687,500	1,266,686,492,672
[7912]	26/09/17	3,037	3,060	2,991	2,998	+0.5	+0.02	1,071,200	1,282,945,187,840
[7912]	26/09/16	2,980	3,012	2,971	2,998	+19.5	+0.65	1,173,200	1,282,945,187,840
[7912]	26/09/15	3,014	3,023	2,960	2,979	-25.0	-0.83	1,103,400	1,274,601,930,752
[7912]	26/09/14	3,035	3,063	2,983	3,004	-25.0	-0.83	1,634,800	1,285,298,454,528
[7912]	26/09/11	3,030	3,057	3,001	3,029	-53.0	-1.72	1,675,100	1,295,994,978,304
[7912]	26/09/10	3,103	3,125	3,054	3,082	+27.0	+0.88	1,219,000	1,318,671,745,024
[7912]	26/09/09	2,986	3,059	2,985	3,055	+20.0	+0.66	1,296,200	1,307,119,452,160
[7912]	26/09/08	3,055	3,098	3,025	3,035	-61.0	-1.97	1,132,000	1,298,562,154,496
[7912]	26/09/07	3,056	3,101	3,054	3,096	+40.0	+1.31	1,118,800	1,328,737,157,120
[7912]	26/09/04	3,055	3,083	3,021	3,056	+13.0	+0.43	1,212,200	1,311,570,132,992
[7912]	26/09/03	3,042	3,078	3,019	3,043	+4.0	+0.13	1,209,200	1,305,990,791,168
[7912]	26/09/02	3,044	3,060	3,001	3,039	-61.0	-1.97	1,833,900	1,304,274,010,112
[7912]	26/09/01	3,098	3,153	3,095	3,100	-1.0	-0.03	1,151,900	1,330,453,938,176
[7912]	26/08/31	3,080	3,118	3,068	3,101	+8.0	+0.26	1,701,200	1,330,883,067,904
[7912]	26/08/28	3,080	3,119	3,070	3,093	-9.0	-0.29	1,344,100	1,327,449,636,864
[7912]	26/08/27	3,121	3,172	3,075	3,102	-31.0	-0.99	1,236,200	1,331,312,328,704
[7912]	26/08/26	3,159	3,168	3,095	3,133	+7.0	+0.22	1,032,400	1,344,616,792,064
[7912]	26/08/25	3,168	3,172	3,114	3,126	-35.0	-1.11	1,290,800	1,341,612,621,824
[7912]	26/08/24	3,240	3,268	3,146	3,161	-64.0	-1.98	1,172,200	1,356,633,866,240
[7912]	26/08/21	3,210	3,230	3,185	3,225	+3.0	+0.09	1,412,900	1,384,101,314,560
[7912]	26/08/20	3,283	3,284	3,178	3,222	-21.0	-0.65	1,158,700	1,382,813,794,304
[7912]	26/08/19	3,294	3,305	3,233	3,243	-64.0	-1.94	1,845,200	1,391,826,436,096
[7912]	26/08/18	3,316	3,321	3,263	3,307	-12.0	-0.36	1,300,100	1,419,293,884,416
[7912]	26/08/17	3,315.0	3,343.0	3,293.0	3,319.0	+4.0	+0.12	1,088,500	-
[7912]	26/08/14	3,303.0	3,364.0	3,280.0	3,315.0	+13.0	+0.39	1,396,500	-
[7912]	26/08/13	3,249.0	3,330.0	3,221.0	3,302.0	+58.0	+1.79	1,841,600	-
[7912]	26/08/12	3,258.0	3,273.0	3,185.0	3,244.0	+38.0	+1.19	1,998,500	-
[7912]	26/08/10	3,226.0	3,252.0	3,142.0	3,206.0	+176.0	+5.81	1,998,800	-
[7912]	26/08/07	2,998.5	3,070.0	2,994.5	3,030.0	+31.5	+1.05	1,307,000	-
[7912]	26/08/06	2,919.5	3,006.0	2,910.0	2,998.5	+29.0	+0.98	1,582,900	-
[7912]	26/08/05	2,927.0	2,984.0	2,906.0	2,969.5	+63.0	+2.17	1,749,600	-
[7912]	26/08/04	2,922.5	2,935.5	2,880.5	2,906.5	-3.0	-0.10	1,266,300	-
[7912]	26/08/03	2,907.0	2,930.5	2,833.5	2,909.5	-12.0	-0.41	1,632,100	-
[7912]	26/07/31	2,944.0	2,953.5	2,842.0	2,921.5	-16.5	-0.56	2,034,900	-
[7912]	26/07/30	2,985.0	3,016.0	2,923.0	2,938.0	-53.0	-1.77	1,627,800	-
[7912]	26/07/29	3,007.0	3,046.0	2,965.0	2,991.0	-12.0	-0.40	2,191,600	-
[7912]	26/07/28	3,132.0	3,164.0	2,988.0	3,003.0	-166.0	-5.24	1,771,600	-
[7912]	26/07/27	3,178.0	3,194.0	3,148.0	3,169.0	+30.0	+0.96	1,046,400	-
[7912]	26/07/24	3,135.0	3,146.0	3,116.0	3,139.0	-24.0	-0.76	1,024,700	-
[7912]	26/07/23	3,150.0	3,185.0	3,138.0	3,163.0	+10.0	+0.32	1,386,100	-
[7912]	26/07/22	3,135.0	3,188.0	3,123.0	3,153.0	-18.0	-0.57	1,308,000	-
[7912]	26/07/21	3,156.0	3,187.0	3,131.0	3,171.0	+44.0	+1.41	1,439,900	-
[7912]	26/07/17	3,165.0	3,224.0	3,112.0	3,127.0	-71.0	-2.22	1,997,700	-
[7912]	26/07/16	3,198.0	3,234.0	3,178.0	3,198.0	-17.0	-0.53	1,602,400	-
[7912]	26/07/15	3,200.0	3,226.0	3,171.0	3,215.0	+44.0	+1.39	1,373,300	-
[7912]	26/07/14	3,110.0	3,179.0	3,093.0	3,171.0	+70.0	+2.26	1,771,600	-
[7912]	26/07/13	3,202.0	3,210.0	3,077.0	3,101.0	-67.0	-2.11	2,041,600	-
[7912]	26/07/10	3,184.0	3,211.0	3,126.0	3,168.0	+25.0	+0.80	1,972,500	-
[7912]	26/07/09	3,126.0	3,175.0	3,079.0	3,143.0	+3.0	+0.10	1,792,100	-
[7912]	26/07/08	3,120.0	3,164.0	3,081.0	3,140.0	-11.0	-0.35	2,014,000	-
[7912]	26/07/07	3,150.0	3,183.0	3,124.0	3,151.0	+15.0	+0.48	2,188,900	-
[7912]	26/07/06	3,084.0	3,136.0	3,057.0	3,136.0	+84.0	+2.75	1,490,000	-
[7912]	26/07/03	3,016.0	3,078.0	3,010.0	3,052.0	+52.0	+1.73	1,516,500	-
[7912]	26/07/02	2,955.5	3,007.0	2,932.5	3,000.0	+45.5	+1.54	1,851,800	-
[7912]	26/07/01	2,990.0	2,992.0	2,930.0	2,954.5	-2.5	-0.08	1,524,000	-
[7912]	26/06/30	2,972.0	2,980.0	2,934.5	2,957.0	+19.0	+0.65	2,029,900	-
[7912]	26/06/29	2,900.0	2,953.0	2,890.0	2,938.0	+52.0	+1.80	2,350,700	-
[7912]	26/06/26	2,832.0	2,893.0	2,829.0	2,886.0	+66.5	+2.36	2,023,600	-
[7912]	26/06/25	2,886.0	2,892.0	2,819.5	2,819.5	+17.5	+0.62	1,557,400	-
[7912]	26/06/24	2,758.5	2,820.5	2,750.5	2,802.0	+11.5	+0.41	1,939,400	-
[7912]	26/06/23	2,815.0	2,854.5	2,784.5	2,790.5	-30.5	-1.08	2,020,900	-
[7912]	26/06/22	2,690.0	2,835.5	2,680.5	2,821.0	+85.0	+3.11	2,218,500	-
[7912]	26/06/19	2,750.0	2,796.5	2,725.0	2,736.0	-26.5	-0.96	2,939,700	-
[7912]	26/06/18	2,670.0	2,769.5	2,658.5	2,762.5	+118.5	+4.48	2,250,700	-
[7912]	26/06/17	2,645.0	2,659.0	2,617.5	2,644.0	-5.5	-0.21	1,332,700	-
[7912]	26/06/16	2,671.0	2,672.5	2,634.5	2,649.5	-21.5	-0.80	1,644,600	-
[7912]	26/06/15	2,622.0	2,677.5	2,595.0	2,671.0	+99.0	+3.85	2,659,600	-
[7912]	26/06/12	2,632.0	2,652.5	2,570.0	2,572.0	-10.0	-0.39	2,421,000	-
[7912]	26/06/11	2,520.0	2,593.5	2,501.5	2,582.0	+38.5	+1.51	2,323,300	-
[7912]	26/06/10	2,609.0	2,611.5	2,535.5	2,543.5	-75.5	-2.88	2,230,400	-
[7912]	26/06/09	2,689.5	2,698.0	2,603.0	2,619.0	-8.5	-0.32	2,334,800	-
[7912]	26/06/08	2,635.0	2,678.0	2,587.0	2,627.5	-1.5	-0.06	2,378,800	-
[7912]	26/06/05	2,650.0	2,675.0	2,626.0	2,629.0	-50.0	-1.87	2,132,700	-
[7912]	26/06/04	2,708.5	2,724.5	2,673.0	2,679.0	-41.5	-1.53	2,272,900	-
[7912]	26/06/03	2,646.0	2,788.5	2,617.0	2,720.5	+74.0	+2.80	2,712,600	-
[7912]	26/06/02	2,744.5	2,779.5	2,646.5	2,646.5	-100.0	-3.64	2,970,200	-
[7912]	26/06/01	2,770.5	2,856.0	2,716.0	2,746.5	-24.0	-0.87	2,632,000	-
[7912]	26/05/29	2,721.5	2,810.5	2,720.0	2,770.5	+49.0	+1.80	4,553,000	-
[7912]	26/05/28	2,747.0	2,781.5	2,708.5	2,721.5	+10.5	+0.39	2,151,000	-
[7912]	26/05/27	2,742.5	2,755.5	2,698.0	2,711.0	-23.5	-0.86	1,947,900	-
[7912]	26/05/26	2,688.5	2,751.0	2,672.0	2,734.5	+50.0	+1.86	2,417,200	-
[7912]	26/05/25	2,660.0	2,701.0	2,650.0	2,684.5	+40.5	+1.53	2,349,800	-
[7912]	26/05/22	2,707	2,746	2,632	2,644	-94.0	-3.43	3,236,300	-
[7912]	26/05/21	2,782	2,795	2,738	2,738	+1.5	+0.05	1,727,500	-
[7912]	26/05/20	2,780	2,798	2,723	2,737	-43.5	-1.56	1,677,900	-
[7912]	26/05/19	2,850	2,862	2,767	2,781	-34.0	-1.21	1,777,100	-
[7912]	26/05/18	2,910	2,929	2,797	2,815	-94.5	-3.25	2,179,100	-
[7912]	26/05/15	2,936	2,948	2,862	2,910	+15.0	+0.52	3,126,600	-
[7912]	26/05/14	3,125	3,132	2,883	2,895	-368.5	-11.29	3,820,200	-
[7912]	26/05/13	3,192.0	3,279.0	3,183.0	3,264.0	+84.0	+2.64	1,816,200	-
[7912]	26/05/12	3,239.0	3,273.0	3,162.0	3,180.0	-74.0	-2.27	1,570,800	-
[7912]	26/05/11	3,228.0	3,254.0	3,193.0	3,254.0	+93.0	+2.94	1,589,100	-
[7912]	26/05/08	3,203.0	3,227.0	3,111.0	3,161.0	-39.0	-1.22	1,975,100	-
[7912]	26/05/07	3,041.0	3,247.0	3,018.0	3,200.0	+239.5	+8.09	3,215,600	-
[7912]	26/05/01	2,926.5	2,976.0	2,921.0	2,960.5	-7.5	-0.25	874,700	-
[7912]	26/04/30	2,913.0	2,974.5	2,911.0	2,968.0	+12.5	+0.42	1,840,100	-
[7912]	26/04/28	2,963.0	2,981.5	2,943.0	2,955.5	+22.5	+0.77	1,405,700	-
[7912]	26/04/27	2,980.5	2,995.0	2,931.0	2,933.0	-45.0	-1.51	1,606,700	-
[7912]	26/04/24	2,960.0	2,986.5	2,949.0	2,978.0	+25.0	+0.85	1,033,300	-
[7912]	26/04/23	2,927.0	2,957.5	2,894.5	2,953.0	0.0	0.00	1,248,000	-
[7912]	26/04/22	3,017.0	3,032.0	2,953.0	2,953.0	-79.0	-2.61	1,229,200	-
[7912]	26/04/21	3,042.0	3,068.0	3,032.0	3,032.0	0.0	0.00	1,111,700	-
[7912]	26/04/20	3,036.0	3,046.0	3,005.0	3,032.0	+13.0	+0.43	939,800	-
[7912]	26/04/17	3,085.0	3,107.0	3,019.0	3,019.0	-9.0	-0.30	1,610,900	-
[7912]	26/04/16	2,965.0	3,048.0	2,955.0	3,028.0	+67.0	+2.26	2,009,900	-
[7912]	26/04/15	2,989.5	3,008.0	2,961.0	2,961.0	+3.0	+0.10	1,176,900	-
[7912]	26/04/14	2,992.5	2,999.0	2,943.5	2,958.0	+15.5	+0.53	1,047,000	-
[7912]	26/04/13	2,956.5	2,989.0	2,933.0	2,942.5	-59.5	-1.98	1,199,300	-
[7912]	26/04/10	3,001.0	3,063.0	2,944.0	3,002.0	+10.5	+0.35	2,320,400	-
[7912]	26/04/09	2,977.0	3,011.0	2,937.0	2,991.5	+64.5	+2.20	1,792,500	-
[7912]	26/04/08	2,903.5	2,936.5	2,866.0	2,927.0	+120.0	+4.28	1,916,700	-
[7912]	26/04/07	2,840.0	2,850.0	2,772.0	2,807.0	-36.5	-1.28	1,525,000	-
[7912]	26/04/06	2,842.5	2,868.0	2,833.0	2,843.5	-6.0	-0.21	874,300	-
[7912]	26/04/03	2,848.5	2,853.0	2,820.0	2,849.5	+26.5	+0.94	1,033,500	-
[7912]	26/04/02	2,937.5	2,937.5	2,814.0	2,823.0	-86.5	-2.97	1,164,600	-
[7912]	26/04/01	2,908.0	2,909.5	2,869.0	2,909.5	+82.0	+2.90	1,304,600	-
[7912]	26/03/31	2,813.5	2,868.5	2,797.0	2,827.5	+1.5	+0.05	1,556,300	-
[7912]	26/03/30	2,757.5	2,829.0	2,751.5	2,826.0	-80.5	-2.77	1,394,000	-
[7912]	26/03/27	2,877.5	2,919.5	2,857.0	2,906.5	+20.0	+0.69	1,593,500	-
[7912]	26/03/26	2,924.0	2,930.5	2,870.5	2,886.5	-50.0	-1.70	1,482,400	-
[7912]	26/03/25	2,918.5	2,946.5	2,912.0	2,936.5	+44.5	+1.54	1,496,700	-
[7912]	26/03/24	2,875.0	2,894.0	2,848.5	2,892.0	+92.0	+3.29	1,615,900	-
[7912]	26/03/23	2,847.5	2,849.5	2,768.5	2,800.0	-120.5	-4.13	1,892,900	-
[7912]	26/03/19	2,944.0	2,970.5	2,906.5	2,920.5	-124.5	-4.09	2,484,900	-
[7912]	26/03/18	3,015.0	3,045.0	3,011.0	3,045.0	+60.0	+2.01	1,430,800	-
[7912]	26/03/17	2,955.0	3,034.0	2,954.5	2,985.0	+30.0	+1.02	1,438,300	-
[7912]	26/03/16	2,951.0	2,990.5	2,937.5	2,955.0	-40.0	-1.34	1,135,800	-
[7912]	26/03/13	2,968.5	3,026.0	2,968.5	2,995.0	-30.0	-0.99	1,465,600	-
[7912]	26/03/12	3,056.0	3,061.0	2,992.0	3,025.0	-70.0	-2.26	1,345,300	-
[7912]	26/03/11	3,100.0	3,129.0	3,075.0	3,095.0	+65.0	+2.15	1,483,600	-
[7912]	26/03/10	3,014.0	3,067.0	2,999.5	3,030.0	+66.5	+2.24	1,495,600	-
[7912]	26/03/09	2,953.5	3,009.0	2,900.5	2,963.5	-162.5	-5.20	1,490,600	-
[7912]	26/03/06	3,062.0	3,126.0	3,048.0	3,126.0	+15.0	+0.48	1,073,900	-
[7912]	26/03/05	3,210.0	3,216.0	3,075.0	3,111.0	-29.0	-0.92	2,221,300	-
[7912]	26/03/04	3,142.0	3,153.0	3,053.0	3,140.0	-62.0	-1.94	1,617,800	-
[7912]	26/03/03	3,296.0	3,300.0	3,185.0	3,202.0	-95.0	-2.88	1,362,700	-
[7912]	26/03/02	3,220.0	3,297.0	3,201.0	3,297.0	+47.0	+1.45	1,416,500	-
[7912]	26/02/27	3,187.0	3,250.0	3,187.0	3,250.0	+63.0	+1.98	1,773,500	-
[7912]	26/02/26	3,200.0	3,230.0	3,186.0	3,187.0	+7.0	+0.22	1,134,800	-
[7912]	26/02/25	3,156.0	3,191.0	3,126.0	3,180.0	+24.0	+0.76	1,209,300	-
[7912]	26/02/24	3,079.0	3,173.0	3,076.0	3,156.0	+64.0	+2.07	1,365,900	-
[7912]	26/02/20	3,048.0	3,096.0	3,040.0	3,092.0	+44.0	+1.44	1,458,100	-
[7912]	26/02/19	3,030.0	3,062.0	3,008.0	3,048.0	+11.0	+0.36	892,200	-
[7912]	26/02/18	2,990.5	3,037.0	2,960.0	3,037.0	+41.0	+1.37	1,155,600	-
[7912]	26/02/17	3,102.0	3,114.0	2,987.5	2,996.0	-119.0	-3.82	1,615,300	-
[7912]	26/02/16	3,200.0	3,200.0	3,094.0	3,115.0	-67.0	-2.11	1,403,600	-
[7912]	26/02/13	3,191.0	3,215.0	3,150.0	3,182.0	+6.0	+0.19	2,477,600	-
[7912]	26/02/12	3,168.0	3,218.0	3,157.0	3,176.0	+54.0	+1.73	1,517,600	-
[7912]	26/02/10	3,107.0	3,150.0	3,090.0	3,122.0	+43.0	+1.40	1,650,000	-
[7912]	26/02/09	3,100.0	3,137.0	3,038.0	3,079.0	+174.0	+5.99	2,000,900	-
[7912]	26/02/06	2,886.0	2,918.0	2,872.0	2,905.0	+3.5	+0.12	933,700	-
[7912]	26/02/05	2,950.0	2,950.0	2,889.0	2,901.5	-7.5	-0.26	1,567,600	-
[7912]	26/02/04	2,870.0	2,930.0	2,859.0	2,909.0	+23.5	+0.81	1,179,700	-
[7912]	26/02/03	2,850.0	2,885.5	2,830.0	2,885.5	+84.0	+3.00	1,651,500	-
[7912]	26/02/02	2,817.5	2,831.0	2,774.0	2,801.5	+34.0	+1.23	1,221,600	-
[7912]	26/01/30	2,766.5	2,788.5	2,748.5	2,767.5	+11.5	+0.42	1,189,200	-
[7912]	26/01/29	2,748.5	2,768.5	2,700.0	2,756.0	-13.5	-0.49	1,699,800	-
[7912]	26/01/28	2,790.0	2,795.0	2,768.5	2,769.5	-49.0	-1.74	1,010,900	-
[7912]	26/01/27	2,765.0	2,823.0	2,745.5	2,818.5	+43.5	+1.57	1,126,400	-
[7912]	26/01/26	2,809.5	2,830.0	2,768.0	2,775.0	-79.0	-2.77	1,082,700	-
[7912]	26/01/23	2,880.0	2,880.0	2,851.5	2,854.0	+2.5	+0.09	869,600	-
[7912]	26/01/22	2,811.5	2,864.0	2,798.5	2,851.5	+55.0	+1.97	1,480,000	-
[7912]	26/01/21	2,745.5	2,799.5	2,740.0	2,796.5	-13.5	-0.48	1,326,200	-
[7912]	26/01/20	2,800.0	2,820.5	2,765.0	2,810.0	-10.5	-0.37	1,071,900	-
[7912]	26/01/19	2,788.0	2,821.0	2,784.5	2,820.5	-7.0	-0.25	1,227,100	-
[7912]	26/01/16	2,780.0	2,827.5	2,770.5	2,827.5	+26.5	+0.95	896,200	-
[7912]	26/01/15	2,777.5	2,823.5	2,758.5	2,801.0	+9.0	+0.32	1,302,500	-
[7912]	26/01/14	2,774.5	2,808.0	2,768.5	2,792.0	+17.5	+0.63	1,271,800	-
[7912]	26/01/13	2,778.5	2,789.0	2,742.0	2,774.5	+66.5	+2.46	1,741,000	-
[7912]	26/01/09	2,709.0	2,727.0	2,695.5	2,708.0	-7.5	-0.28	1,604,700	-
[7912]	26/01/08	2,725.5	2,733.0	2,702.0	2,715.5	-22.5	-0.82	1,000,700	-
[7912]	26/01/07	2,722.5	2,769.0	2,711.0	2,738.0	-14.5	-0.53	962,700	-
[7912]	26/01/06	2,760.0	2,777.5	2,743.5	2,752.5	-6.0	-0.22	1,271,800	-
[7912]	26/01/05	2,700.0	2,758.5	2,700.0	2,758.5	+64.5	+2.39	1,179,900	-
[7912]	25/12/30	2,690.0	2,710.0	2,677.0	2,694.0	-9.0	-0.33	760,400	-
[7912]	25/12/29	2,713.0	2,721.0	2,688.0	2,703.0	-14.5	-0.53	827,100	-
[7912]	25/12/26	2,728.0	2,739.0	2,707.5	2,717.5	+3.0	+0.11	554,400	-
[7912]	25/12/25	2,720.0	2,726.5	2,709.5	2,714.5	-4.5	-0.17	341,000	-
[7912]	25/12/24	2,735.0	2,755.0	2,718.0	2,719.0	+3.0	+0.11	767,400	-
[7912]	25/12/23	2,730.0	2,741.0	2,693.0	2,716.0	-25.0	-0.91	1,220,600	-
[7912]	25/12/22	2,714.0	2,759.0	2,708.0	2,741.0	+41.5	+1.54	1,272,800	-
[7912]	25/12/19	2,702.0	2,719.5	2,691.5	2,699.5	-5.0	-0.18	1,915,400	-
[7912]	25/12/18	2,703.0	2,719.5	2,690.0	2,704.5	+6.5	+0.24	1,271,200	-
[7912]	25/12/17	2,726.5	2,727.5	2,672.0	2,698.0	-28.5	-1.05	1,112,400	-
[7912]	25/12/16	2,726.5	2,751.5	2,711.0	2,726.5	+10.5	+0.39	1,209,800	-
[7912]	25/12/15	2,731.0	2,742.5	2,698.0	2,716.0	-15.0	-0.55	893,200	-
[7912]	25/12/12	2,742.0	2,757.0	2,705.0	2,731.0	+4.0	+0.15	1,536,800	-
[7912]	25/12/11	2,751.5	2,755.0	2,710.0	2,727.0	+1.5	+0.06	1,330,000	-
[7912]	25/12/10	2,709.0	2,735.0	2,685.0	2,725.5	+97.0	+3.69	2,870,200	-
[7912]	25/12/09	2,640.0	2,661.5	2,611.5	2,628.5	+38.5	+1.49	1,652,700	-
[7912]	25/12/08	2,560.0	2,594.5	2,550.0	2,590.0	+57.5	+2.27	1,045,200	-
[7912]	25/12/05	2,540.0	2,552.5	2,513.0	2,532.5	-78.5	-3.01	1,586,500	-
[7912]	25/12/04	2,580.0	2,626.0	2,572.0	2,611.0	+23.5	+0.91	1,097,900	-
[7912]	25/12/03	2,594.0	2,597.5	2,564.0	2,587.5	-7.5	-0.29	1,077,800	-
[7912]	25/12/02	2,602.0	2,623.0	2,589.0	2,595.0	-7.0	-0.27	869,200	-
[7912]	25/12/01	2,644.0	2,653.0	2,602.0	2,602.0	-38.0	-1.44	845,800	-
[7912]	25/11/28	2,628.0	2,649.5	2,613.5	2,640.0	+31.5	+1.21	956,400	-
[7912]	25/11/27	2,570.0	2,608.5	2,566.0	2,608.5	+36.0	+1.40	1,050,700	-
[7912]	25/11/26	2,561.0	2,585.0	2,526.5	2,572.5	+19.0	+0.74	1,462,300	-
[7912]	25/11/25	2,580.5	2,583.5	2,547.0	2,553.5	+23.0	+0.91	1,506,200	-
[7912]	25/11/21	2,487.0	2,542.5	2,487.0	2,530.5	+22.5	+0.90	1,863,900	-
[7912]	25/11/20	2,498.5	2,543.0	2,482.0	2,508.0	+59.0	+2.41	1,339,700	-
[7912]	25/11/19	2,483.0	2,502.5	2,438.0	2,449.0	-20.5	-0.83	1,940,600	-
[7912]	25/11/18	2,461.0	2,490.0	2,446.5	2,469.5	+28.0	+1.15	2,605,800	-
[7912]	25/11/17	2,561.0	2,594.5	2,435.5	2,441.5	-220.5	-8.28	2,643,200	-
[7912]	25/11/14	2,679.0	2,680.0	2,617.0	2,662.0	+15.0	+0.57	1,192,400	-
[7912]	25/11/13	2,660.0	2,665.0	2,634.5	2,647.0	+0.5	+0.02	657,100	-
[7912]	25/11/12	2,640.0	2,657.5	2,622.0	2,646.5	+36.0	+1.38	821,200	-
[7912]	25/11/11	2,637.0	2,638.0	2,593.0	2,610.5	-6.0	-0.23	642,300	-
[7912]	25/11/10	2,624.0	2,638.0	2,603.0	2,616.5	+14.0	+0.54	882,100	-
[7912]	25/11/07	2,603.0	2,618.0	2,579.0	2,602.5	-4.0	-0.15	925,400	-
[7912]	25/11/06	2,600.0	2,640.0	2,580.0	2,606.5	+32.5	+1.26	1,027,100	-
[7912]	25/11/05	2,620.0	2,640.0	2,522.0	2,574.0	-5.5	-0.21	1,530,500	-
[7912]	25/11/04	2,554.0	2,609.0	2,547.0	2,579.5	0.0	0.00	1,390,900	-
[7912]	25/10/31	2,561.0	2,579.5	2,540.5	2,579.5	+9.5	+0.37	1,172,000	-
[7912]	25/10/30	2,560.0	2,583.0	2,540.5	2,570.0	+8.5	+0.33	3,676,200	-
[7912]	25/10/29	2,567.0	2,581.5	2,547.5	2,561.5	-2.5	-0.10	1,153,100	-
[7912]	25/10/28	2,591.0	2,595.0	2,558.0	2,564.0	-49.0	-1.88	939,700	-
[7912]	25/10/27	2,594.0	2,618.0	2,590.5	2,613.0	+30.5	+1.18	987,000	-
[7912]	25/10/24	2,590.0	2,595.5	2,569.0	2,582.5	+22.5	+0.88	808,600	-
[7912]	25/10/23	2,574.5	2,580.0	2,546.5	2,560.0	-29.5	-1.14	1,044,600	-
[7912]	25/10/22	2,566.5	2,599.5	2,566.5	2,589.5	+23.0	+0.90	760,600	-
[7912]	25/10/21	2,587.5	2,603.5	2,563.0	2,566.5	-10.5	-0.41	1,193,000	-
[7912]	25/10/20	2,579.0	2,587.5	2,558.0	2,577.0	+48.0	+1.90	1,051,200	-
[7912]	25/10/17	2,535.0	2,562.5	2,523.0	2,529.0	-28.0	-1.10	1,360,100	-
[7912]	25/10/16	2,550.0	2,564.5	2,522.5	2,557.0	+29.5	+1.17	914,700	-
[7912]	25/10/15	2,505.0	2,528.5	2,501.5	2,527.5	+27.0	+1.08	1,050,900	-
[7912]	25/10/14	2,479.5	2,520.0	2,473.5	2,500.5	-38.5	-1.52	1,402,200	-
[7912]	25/10/10	2,575.5	2,590.5	2,525.0	2,539.0	-51.5	-1.99	1,289,300	-
[7912]	25/10/09	2,558.0	2,590.5	2,555.0	2,590.5	+37.5	+1.47	739,800	-
[7912]	25/10/08	2,591.0	2,602.0	2,550.5	2,553.0	-44.5	-1.71	1,210,800	-
[7912]	25/10/07	2,565.0	2,604.5	2,555.0	2,597.5	+31.0	+1.21	1,109,800	-
[7912]	25/10/06	2,588.5	2,594.5	2,562.0	2,566.5	+42.5	+1.68	1,365,700	-
[7912]	25/10/03	2,520.0	2,535.0	2,515.0	2,524.0	+7.0	+0.28	847,600	-
[7912]	25/10/02	2,481.5	2,522.5	2,470.0	2,517.0	+7.0	+0.28	994,200	-
[7912]	25/10/01	2,502.5	2,521.5	2,489.5	2,510.0	-5.5	-0.22	1,309,700	-
[7912]	25/09/30	2,500.0	2,522.5	2,500.0	2,515.5	+1.5	+0.06	1,269,400	-
[7912]	25/09/29	2,543.5	2,558.0	2,508.0	2,514.0	-30.5	-1.20	824,200	-
[7912]	25/09/26	2,542.5	2,565.0	2,532.0	2,544.5	+2.0	+0.08	1,276,500	-
[7912]	25/09/25	2,561.5	2,565.5	2,534.0	2,542.5	-4.0	-0.16	1,053,400	-
[7912]	25/09/24	2,565.0	2,568.0	2,528.0	2,546.5	+0.5	+0.02	880,100	-
[7912]	25/09/22	2,529.0	2,549.0	2,528.5	2,546.0	+28.5	+1.13	611,500	-
[7912]	25/09/19	2,571.0	2,596.5	2,513.0	2,517.5	-61.5	-2.38	1,572,400	-
[7912]	25/09/18	2,583.0	2,592.0	2,553.0	2,579.0	+7.0	+0.27	843,700	-
[7912]	25/09/17	2,600.5	2,612.0	2,568.5	2,572.0	-61.5	-2.34	1,078,300	-
[7912]	25/09/16	2,647.5	2,664.0	2,628.5	2,633.5	+7.5	+0.29	1,019,700	-
[7912]	25/09/12	2,648.0	2,648.0	2,609.0	2,626.0	+5.5	+0.21	1,280,500	-
[7912]	25/09/11	2,571.0	2,620.5	2,570.0	2,620.5	+49.5	+1.93	934,100	-
[7912]	25/09/10	2,585.5	2,588.5	2,565.0	2,571.0	-11.5	-0.45	949,500	-
[7912]	25/09/09	2,621.0	2,635.5	2,572.0	2,582.5	-38.5	-1.47	1,110,200	-
[7912]	25/09/08	2,610.0	2,645.0	2,600.0	2,621.0	+10.5	+0.40	1,150,700	-
[7912]	25/09/05	2,588.0	2,630.0	2,584.0	2,610.5	+58.5	+2.29	1,796,700	-