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
[8012]	26/10/29	1,260	1,280	1,248	1,280	+27	+2.154828	2,415,600	522,482,024,448
[8012]	26/10/28	1,232	1,254	1,217	1,253	+36	+2.958094	1,241,100	511,261,212,672
[8012]	26/10/27	1,200	1,219	1,199	1,217	+23	+1.926298	634,100	496,572,137,472
[8012]	26/10/26	1,180	1,194	1,176	1,194	+16	+1.358234	564,800	487,187,447,808
[8012]	26/10/23	1,184	1,189	1,140	1,178	-16	-1.340034	1,041,100	480,658,980,864
[8012]	26/10/22	1,204	1,208	1,183	1,194	+1	+0.083822	1,168,000	487,391,461,376
[8012]	26/10/21	1,197	1,209	1,192	1,193	+8	+0.675105	625,600	486,779,420,672
[8012]	26/10/20	1,220	1,225	1,182	1,185	-39	-3.186275	709,200	483,515,203,584
[8012]	26/10/19	1,216	1,224	1,196	1,224	+8	+0.657895	702,300	499,632,373,760
[8012]	26/10/16	1,201	1,223	1,199	1,216	+21	+1.757322	819,900	496,164,110,336
[8012]	26/10/15	1,221	1,229	1,184	1,195	-39	-3.160454	1,296,200	487,595,474,944
[8012]	26/10/14	1,230	1,252	1,226	1,234	+14	+1.147541	1,378,200	503,508,631,552
[8012]	26/10/13	1,217	1,234	1,201	1,220	+10	+0.826446	787,200	497,796,218,880
[8012]	26/10/09	1,211	1,211	1,191	1,210	+11	+0.917431	812,900	494,277,361,664
[8012]	26/10/08	1,187	1,213	1,161	1,199	+9	+0.756303	1,591,000	489,581,641,728
[8012]	26/10/07	1,198	1,207	1,182	1,190	-13	-1.080632	715,900	486,110,855,168
[8012]	26/10/06	1,183	1,207	1,175	1,203	+22	+1.862828	929,400	491,419,074,560
[8012]	26/10/05	1,171	1,191	1,166	1,181	+30	+2.606429	1,058,700	482,435,923,968
[8012]	26/10/02	1,151	1,162	1,143	1,151	-12	-1.031814	709,500	470,186,196,992
[8012]	26/10/01	1,163	1,167	1,153	1,163	0	0	735,200	474,881,916,928
[8012]	26/09/30	1,158	1,165	1,148	1,163	+11	+0.954861	1,291,800	475,086,094,336
[8012]	26/09/29	1,166	1,168	1,147	1,152	-24	-2.040816	645,200	470,390,341,632
[8012]	26/09/28	1,193	1,197	1,171	1,176	-8	-0.675676	1,114,700	480,190,169,088
[8012]	26/09/25	1,181	1,193	1,176	1,184	+6	+0.509338	969,700	483,660,922,880
[8012]	26/09/24	1,180	1,181	1,167	1,178	+7	+0.59778	897,600	481,006,813,184
[8012]	26/09/18	1,175	1,180	1,160	1,171	+7	+0.601375	1,681,600	478,352,703,488
[8012]	26/09/17	1,165	1,171	1,159	1,164	+9	+0.779221	549,400	475,290,238,976
[8012]	26/09/16	1,139	1,159	1,136	1,155	+25	+2.212389	642,700	471,615,340,544
[8012]	26/09/15	1,125	1,140	1,122	1,130	-3	-0.264784	600,300	461,611,368,448
[8012]	26/09/14	1,135	1,139	1,120	1,133	+5	+0.443262	633,600	462,836,334,592
[8012]	26/09/11	1,122	1,139	1,116	1,128	-11	-0.965759	826,300	460,590,546,944
[8012]	26/09/10	1,139	1,145	1,131	1,139	-11	-0.956522	688,000	465,082,122,240
[8012]	26/09/09	1,129	1,156	1,115	1,150	+38	+3.417266	969,800	469,777,874,944
[8012]	26/09/08	1,134	1,135	1,109	1,112	-28	-2.45614	776,000	454,261,506,048
[8012]	26/09/07	1,164	1,164	1,138	1,140	-3	-0.262467	682,600	465,694,621,696
[8012]	26/09/04	1,145	1,147	1,130	1,143	-6	-0.522193	854,900	466,919,587,840
[8012]	26/09/03	1,163	1,170	1,146	1,149	-13	-1.118761	994,400	469,369,552,896
[8012]	26/09/02	1,157	1,172	1,151	1,162	-24	-2.023609	1,187,300	474,677,772,288
[8012]	26/09/01	1,165	1,193	1,161	1,186	+12	+1.022147	934,100	483,689,398,272
[8012]	26/08/31	1,141	1,185	1,135	1,174	+21	+1.821336	1,581,800	478,999,314,432
[8012]	26/08/28	1,167	1,175	1,150	1,153	-16	-1.368691	855,300	470,434,840,576
[8012]	26/08/27	1,165	1,176	1,151	1,169	+12	+1.037165	944,300	476,960,161,792
[8012]	26/08/26	1,162	1,165	1,148	1,157	-16	-1.364024	915,700	472,066,162,688
[8012]	26/08/25	1,193	1,195	1,167	1,173	-24	-2.005013	1,279,400	478,591,483,904
[8012]	26/08/24	1,228	1,239	1,193	1,197	-24	-1.965602	1,718,800	488,379,482,112
[8012]	26/08/21	1,216	1,233	1,214	1,221	-4	-0.326531	968,500	498,167,447,552
[8012]	26/08/20	1,208	1,225	1,205	1,225	+23	+1.913478	805,100	499,798,769,664
[8012]	26/08/19	1,203	1,224	1,191	1,202	-16	-1.313629	1,375,900	490,418,634,752
[8012]	26/08/18	1,233	1,233	1,217	1,218	-11.5	-0.93534	949,500	496,740,040,704
[8012]	26/08/17	1,247.0	1,247.0	1,227.0	1,229.5	-14.5	-1.165595	746,200	-
[8012]	26/08/14	1,253.0	1,257.0	1,239.5	1,244.0	-14	-1.112878	1,057,800	-
[8012]	26/08/13	1,248.5	1,258.0	1,230.0	1,258.0	+19	+1.533495	858,500	-
[8012]	26/08/12	1,254.0	1,260.0	1,227.0	1,239.0	-15	-1.196172	1,077,700	-
[8012]	26/08/10	1,260.0	1,277.0	1,245.5	1,254.0	-0.5	-0.039857	718,700	-
[8012]	26/08/07	1,251.0	1,267.5	1,236.0	1,254.5	+3.5	+0.279776	843,000	-
[8012]	26/08/06	1,254.5	1,270.5	1,238.5	1,251.0	-21.5	-1.689587	1,293,900	-
[8012]	26/08/05	1,278.5	1,306.5	1,235.0	1,272.5	+114	+9.840311	3,375,600	-
[8012]	26/08/04	1,165.0	1,182.0	1,158.0	1,158.5	-3	-0.258287	1,019,300	-
[8012]	26/08/03	1,122.0	1,163.0	1,106.5	1,161.5	+23.5	+2.065026	1,124,600	-
[8012]	26/07/31	1,143.0	1,151.5	1,119.0	1,138.0	+13.5	+1.200534	704,500	-
[8012]	26/07/30	1,107.0	1,142.0	1,100.5	1,124.5	-0.5	-0.044444	681,600	-
[8012]	26/07/29	1,155.0	1,155.0	1,107.5	1,125.0	-17.5	-1.531729	924,200	-
[8012]	26/07/28	1,179.0	1,190.0	1,133.0	1,142.5	-57.5	-4.791667	1,210,400	-
[8012]	26/07/27	1,200.5	1,208.5	1,186.5	1,200.0	+5	+0.41841	530,000	-
[8012]	26/07/24	1,205.0	1,207.0	1,186.5	1,195.0	-12	-0.9942	738,100	-
[8012]	26/07/23	1,192.5	1,211.0	1,192.5	1,207.0	+11	+0.919732	498,000	-
[8012]	26/07/22	1,185.0	1,209.0	1,180.5	1,196.0	+20.5	+1.743939	637,200	-
[8012]	26/07/21	1,159.0	1,176.0	1,154.5	1,175.5	+23.5	+2.039931	643,400	-
[8012]	26/07/17	1,174.5	1,181.5	1,133.0	1,152.0	-25.5	-2.165605	1,008,400	-
[8012]	26/07/16	1,178.0	1,181.5	1,169.5	1,177.5	-4	-0.338553	501,200	-
[8012]	26/07/15	1,165.0	1,184.5	1,161.5	1,181.5	+27	+2.338675	698,900	-
[8012]	26/07/14	1,140.0	1,156.0	1,133.5	1,154.5	+19	+1.673272	630,900	-
[8012]	26/07/13	1,159.0	1,167.0	1,131.0	1,135.5	-14	-1.217921	583,700	-
[8012]	26/07/10	1,156.0	1,163.5	1,148.0	1,149.5	-5.5	-0.47619	734,300	-
[8012]	26/07/09	1,162.5	1,169.5	1,148.0	1,155.0	-7.5	-0.645161	522,500	-
[8012]	26/07/08	1,169.0	1,180.5	1,161.5	1,162.5	-9.5	-0.81058	752,700	-
[8012]	26/07/07	1,212.0	1,223.5	1,172.0	1,172.0	-45.5	-3.737166	734,400	-
[8012]	26/07/06	1,214.5	1,224.5	1,204.0	1,217.5	+17.5	+1.458333	584,900	-
[8012]	26/07/03	1,170.0	1,202.5	1,166.0	1,200.0	+29.5	+2.52029	583,000	-
[8012]	26/07/02	1,185.0	1,188.0	1,166.0	1,170.5	+5	+0.429	615,000	-
[8012]	26/07/01	1,172.0	1,177.0	1,148.0	1,165.5	+0.5	+0.042918	713,800	-
[8012]	26/06/30	1,189.5	1,189.5	1,157.0	1,165.0	-3.5	-0.299529	1,402,800	-
[8012]	26/06/29	1,181.0	1,190.0	1,152.0	1,168.5	-1.5	-0.128205	1,005,500	-
[8012]	26/06/26	1,210.5	1,212.5	1,166.5	1,170.0	-37	-3.065452	1,758,400	-
[8012]	26/06/25	1,232.0	1,232.0	1,196.5	1,207.0	-6	-0.494641	1,095,600	-
[8012]	26/06/24	1,200.0	1,219.5	1,197.0	1,213.0	+9	+0.747508	1,000,900	-
[8012]	26/06/23	1,230.5	1,238.5	1,204.0	1,204.0	-27	-2.193339	697,300	-
[8012]	26/06/22	1,200.0	1,238.0	1,200.0	1,231.0	+29.5	+2.455264	910,400	-
[8012]	26/06/19	1,190.0	1,213.5	1,183.0	1,201.5	+3	+0.250313	2,177,700	-
[8012]	26/06/18	1,206.0	1,216.5	1,198.5	1,198.5	-7	-0.580672	739,300	-
[8012]	26/06/17	1,220.0	1,231.0	1,205.0	1,205.5	-9	-0.741046	736,100	-
[8012]	26/06/16	1,218.0	1,225.5	1,209.5	1,214.5	-9	-0.735595	1,092,400	-
[8012]	26/06/15	1,193.5	1,236.5	1,192.5	1,223.5	+67	+5.793342	1,640,400	-
[8012]	26/06/12	1,115.0	1,156.5	1,110.0	1,156.5	+57	+5.184175	1,623,500	-
[8012]	26/06/11	1,090.0	1,099.5	1,074.0	1,099.5	-0.5	-0.045455	716,700	-
[8012]	26/06/10	1,117.0	1,123.0	1,093.5	1,100.0	-16.5	-1.477833	847,100	-
[8012]	26/06/09	1,123.0	1,139.5	1,105.0	1,116.5	+4	+0.359551	1,384,600	-
[8012]	26/06/08	1,093.0	1,113.5	1,073.0	1,112.5	-10.5	-0.934996	1,814,700	-
[8012]	26/06/05	1,124.0	1,128.0	1,116.5	1,123.0	+11.5	+1.034638	867,000	-
[8012]	26/06/04	1,119.0	1,130.5	1,107.0	1,111.5	-7.5	-0.670241	1,374,300	-
[8012]	26/06/03	1,107.0	1,124.5	1,095.0	1,119.0	+42	+3.899721	1,576,800	-
[8012]	26/06/02	1,147.0	1,188.0	1,071.0	1,077.0	-79.5	-6.874189	1,975,800	-
[8012]	26/06/01	1,114.5	1,182.5	1,068.0	1,156.5	+31	+2.754331	3,018,300	-
[8012]	26/05/29	1,127.5	1,142.5	1,112.0	1,125.5	+2.5	+0.222618	1,521,400	-
[8012]	26/05/28	1,119.0	1,124.5	1,097.0	1,123.0	-6	-0.531444	975,200	-
[8012]	26/05/27	1,157.0	1,168.5	1,126.5	1,129.0	-28.5	-2.462203	831,300	-
[8012]	26/05/26	1,147.5	1,162.5	1,141.5	1,157.5	+7	+0.608431	882,600	-
[8012]	26/05/25	1,150.0	1,162.5	1,122.5	1,150.5	+10.5	+0.921053	951,600	-
[8012]	26/05/22	1,142	1,145	1,133	1,140	+8	+0.706714	1,159,200	-
[8012]	26/05/21	1,142	1,148	1,131	1,132	+27	+2.443439	1,075,700	-
[8012]	26/05/20	1,122	1,125	1,096	1,105	-18	-1.60285	895,500	-
[8012]	26/05/19	1,150	1,158	1,118	1,123	-10	-0.882613	811,000	-
[8012]	26/05/18	1,150	1,150	1,118	1,133	-26	-2.243313	1,015,900	-
[8012]	26/05/15	1,163	1,179	1,150	1,159	+7	+0.607639	1,005,000	-
[8012]	26/05/14	1,146	1,165	1,138	1,152	+10	+0.875657	809,200	-
[8012]	26/05/13	1,135	1,159	1,134	1,142	+16	+1.420959	1,191,200	-
[8012]	26/05/12	1,110	1,132	1,109	1,126	+17	+1.532913	1,338,500	-
[8012]	26/05/11	1,115	1,139	1,105	1,109	-9	-0.805009	1,429,400	-
[8012]	26/05/08	1,083	1,187	1,083	1,118	-85	-7.065669	2,230,100	-
[8012]	26/05/07	1,206	1,222	1,185	1,203	+27	+2.295918	1,804,500	-
[8012]	26/05/01	1,178	1,193	1,159	1,176	-1	-0.084962	1,013,100	-
[8012]	26/04/30	1,188	1,188	1,158	1,177	-31	-2.566225	1,071,700	-
[8012]	26/04/28	1,199	1,215	1,187	1,208	+22	+1.854975	787,300	-
[8012]	26/04/27	1,182.5	1,201.0	1,172.0	1,186.0	-2.5	-0.210349	718,500	-
[8012]	26/04/24	1,187.5	1,191.0	1,170.0	1,188.5	+12	+1.019975	825,100	-
[8012]	26/04/23	1,177.0	1,185.5	1,162.0	1,176.5	-8.5	-0.7173	662,400	-
[8012]	26/04/22	1,196.0	1,200.0	1,180.0	1,185.0	-22.5	-1.863354	565,200	-
[8012]	26/04/21	1,200.0	1,214.5	1,200.0	1,207.5	+13.5	+1.130653	487,800	-
[8012]	26/04/20	1,193.5	1,203.5	1,186.5	1,194.0	+2	+0.167785	550,900	-
[8012]	26/04/17	1,217.0	1,217.0	1,192.0	1,192.0	-25	-2.054232	949,100	-
[8012]	26/04/16	1,222.5	1,232.0	1,212.0	1,217.0	-5.5	-0.449898	709,000	-
[8012]	26/04/15	1,250.0	1,257.0	1,222.5	1,222.5	-8.5	-0.690496	750,100	-
[8012]	26/04/14	1,250.0	1,253.0	1,231.0	1,231.0	-8	-0.645682	504,800	-
[8012]	26/04/13	1,235.0	1,250.5	1,226.0	1,239.0	+4	+0.323887	765,500	-
[8012]	26/04/10	1,241.5	1,254.0	1,235.0	1,235.0	+1.5	+0.121605	755,800	-
[8012]	26/04/09	1,247.0	1,256.5	1,228.0	1,233.5	-6	-0.484066	812,100	-
[8012]	26/04/08	1,230.0	1,240.5	1,210.0	1,239.5	+56.5	+4.775993	1,096,500	-
[8012]	26/04/07	1,180.0	1,191.5	1,172.0	1,183.0	+6	+0.509771	679,100	-
[8012]	26/04/06	1,173.0	1,189.5	1,172.0	1,177.0	+1.5	+0.127605	540,600	-
[8012]	26/04/03	1,175.5	1,196.0	1,171.0	1,175.5	+4	+0.341443	588,400	-
[8012]	26/04/02	1,201.5	1,210.0	1,171.5	1,171.5	-30.5	-2.537438	956,900	-
[8012]	26/04/01	1,180.5	1,202.0	1,167.0	1,202.0	+47	+4.069264	908,200	-
[8012]	26/03/31	1,135.5	1,181.0	1,135.0	1,155.0	+3.5	+0.303951	1,406,600	-
[8012]	26/03/30	1,098.0	1,151.5	1,095.0	1,151.5	-28.5	-2.415254	1,243,900	-
[8012]	26/03/27	1,164.0	1,182.2	1,163.7	1,180.0	-1.5	-0.126957	1,449,200	-
[8012]	26/03/26	1,186.2	1,186.2	1,161.7	1,181.5	+1.5	+0.127119	852,400	-
[8012]	26/03/25	1,196.5	1,204.0	1,177.5	1,180.0	+13	+1.113967	1,191,200	-
[8012]	26/03/24	1,152.2	1,177.0	1,144.5	1,167.0	+40.5	+3.595206	1,247,200	-
[8012]	26/03/23	1,120.0	1,133.5	1,107.5	1,126.5	-32.2	-2.778976	1,642,000	-
[8012]	26/03/19	1,169.2	1,177.5	1,148.7	1,158.7	-28	-2.359484	2,684,800	-
[8012]	26/03/18	1,146.2	1,186.7	1,145.5	1,186.7	+58	+5.138655	1,174,400	-
[8012]	26/03/17	1,125.0	1,142.0	1,118.5	1,128.7	+17	+1.52919	966,800	-
[8012]	26/03/16	1,106.5	1,117.7	1,102.2	1,111.7	+5.5	+0.497198	708,000	-
[8012]	26/03/13	1,088.5	1,110.5	1,086.2	1,106.2	+0.2	+0.018083	917,200	-
[8012]	26/03/12	1,132.5	1,150.0	1,101.2	1,106.0	-31.5	-2.769231	1,085,600	-
[8012]	26/03/11	1,148.2	1,155.2	1,137.5	1,137.5	+18.5	+1.653262	798,800	-
[8012]	26/03/10	1,102.5	1,125.0	1,096.2	1,119.0	+34	+3.133641	876,000	-
[8012]	26/03/09	1,075.0	1,093.2	1,059.2	1,085.0	-64.5	-5.611135	1,222,800	-
[8012]	26/03/06	1,144.7	1,151.0	1,128.2	1,149.5	-6.7	-0.579485	764,000	-
[8012]	26/03/05	1,172.0	1,180.5	1,145.5	1,156.2	+26.5	+2.345756	849,600	-
[8012]	26/03/04	1,144.5	1,166.2	1,105.0	1,129.7	-67.3	-5.622389	1,508,000	-
[8012]	26/03/03	1,220.2	1,222.2	1,192.0	1,197.0	-37.2	-3.014098	1,318,000	-
[8012]	26/03/02	1,212.0	1,236.0	1,200.5	1,234.2	-4.3	-0.347194	1,116,000	-
[8012]	26/02/27	1,212.0	1,240.0	1,206.7	1,238.5	+38.5	+3.208333	1,412,800	-
[8012]	26/02/26	1,212.7	1,216.5	1,198.7	1,200.0	-10.2	-0.842836	978,800	-
[8012]	26/02/25	1,207.0	1,216.5	1,189.0	1,210.2	+11.5	+0.959373	1,072,400	-
[8012]	26/02/24	1,180.0	1,207.2	1,167.7	1,198.7	+23.5	+1.99966	993,200	-
[8012]	26/02/20	1,167.5	1,177.7	1,165.0	1,175.2	-5.55	-0.47004	734,800	-
[8012]	26/02/19	1,165	1,181	1,163.25	1,180.75	+20.5	+1.766861	786,000	-
[8012]	26/02/18	1,142.5	1,165.75	1,137.5	1,160.25	+25.25	+2.22467	751,200	-
[8012]	26/02/17	1,131.25	1,149	1,128	1,135	+1.25	+0.110254	943,600	-
[8012]	26/02/16	1,152.5	1,155.75	1,132.5	1,133.75	-9.25	-0.809274	897,200	-
[8012]	26/02/13	1,166.5	1,176.75	1,139	1,143	-33.75	-2.868069	1,124,800	-
[8012]	26/02/12	1,160	1,183.75	1,154.75	1,176.75	+26	+2.259396	1,134,000	-
[8012]	26/02/10	1,133.5	1,158	1,130.5	1,150.75	+19.5	+1.723757	1,274,400	-
[8012]	26/02/09	1,125	1,132.75	1,107.75	1,131.25	+23.75	+2.14447	1,312,400	-
[8012]	26/02/06	1,078.75	1,113.5	1,075	1,107.5	+24.75	+2.285846	1,555,200	-
[8012]	26/02/05	1,057.5	1,119.25	1,036	1,082.75	+39.75	+3.811122	2,315,600	-
[8012]	26/02/04	1,039.25	1,050	1,032.5	1,043	+9.75	+0.943624	907,200	-
[8012]	26/02/03	1,023	1,033.25	1,014.25	1,033.25	+26	+2.581286	858,400	-
[8012]	26/02/02	1,018	1,029.75	1,003.25	1,007.25	+4.5	+0.448766	962,000	-
[8012]	26/01/30	1,008.75	1,011.25	991.25	1,002.75	-2.5	-0.248694	805,200	-
[8012]	26/01/29	998.75	1,007.25	987.5	1,005.25	+7	+0.701227	713,200	-
[8012]	26/01/28	1,000	1,006.5	998.25	998.25	-17.5	-1.722865	680,400	-
[8012]	26/01/27	1,000	1,022	994.5	1,015.75	+4	+0.395355	1,011,600	-
[8012]	26/01/26	1,013.75	1,029.5	1,008	1,011.75	-19.5	-1.890909	843,200	-
[8012]	26/01/23	1,037.25	1,037.25	1,027.25	1,031.25	-2	-0.193564	802,400	-
[8012]	26/01/22	1,020.75	1,035	1,018.75	1,033.25	+18.75	+1.848201	1,025,600	-
[8012]	26/01/21	1,013.25	1,019.25	1,006	1,014.5	-16.25	-1.576522	1,132,800	-
[8012]	26/01/20	1,045.5	1,045.5	1,027.5	1,030.75	-11.5	-1.103382	864,000	-
[8012]	26/01/19	1,068.75	1,069.5	1,027	1,042.25	-28	-2.616211	1,004,000	-
[8012]	26/01/16	1,051.25	1,075.75	1,051.25	1,070.25	+19.25	+1.831589	1,010,800	-
[8012]	26/01/15	1,038.75	1,055.25	1,038.75	1,051	+4.75	+0.454002	936,400	-
[8012]	26/01/14	1,036.25	1,048.75	1,033.75	1,046.25	+12.25	+1.18472	988,400	-
[8012]	26/01/13	1,036.25	1,045	1,023.75	1,034	+27.75	+2.757764	1,086,000	-
[8012]	26/01/09	1,008	1,016.5	994.75	1,006.25	-1.75	-0.173611	1,163,200	-
[8012]	26/01/08	1,006.25	1,018.25	1,001	1,008	-1.5	-0.148588	851,200	-
[8012]	26/01/07	987.5	1,015.5	986.25	1,009.5	+19.25	+1.943954	1,180,000	-
[8012]	26/01/06	979.5	995	979.5	990.25	+12.75	+1.304348	817,200	-
[8012]	26/01/05	956.25	979.25	956.25	977.5	+26.5	+2.78654	1,003,600	-
[8012]	25/12/30	955	958	951	951	-8.25	-0.860047	504,800	-
[8012]	25/12/29	954	959.25	951.25	959.25	+8	+0.840999	526,400	-
[8012]	25/12/26	953.75	960.5	948.75	951.25	-1.5	-0.157439	504,800	-
[8012]	25/12/25	959.75	959.75	947	952.75	+6.5	+0.686922	805,600	-
[8012]	25/12/24	964.75	967.25	942.5	946.25	-20	-2.069858	957,600	-
[8012]	25/12/23	957.5	966.75	957.5	966.25	+10.5	+1.098614	532,400	-
[8012]	25/12/22	957.5	963.5	954.5	955.75	+5.5	+0.578795	618,400	-
[8012]	25/12/19	943	953.75	943	950.25	+7.25	+0.768823	1,021,200	-
[8012]	25/12/18	941.25	948.75	938.75	943	+2.75	+0.292475	532,800	-
[8012]	25/12/17	940.5	946.5	933.75	940.25	-0.25	-0.026582	691,200	-
[8012]	25/12/16	953.75	954.5	939	940.5	-14.75	-1.544098	788,400	-
[8012]	25/12/15	942.25	960	939.75	955.25	+13	+1.379676	928,400	-
[8012]	25/12/12	933	942.25	931.75	942.25	+19.25	+2.08559	846,000	-
[8012]	25/12/11	941	942.5	920.25	923	-17.75	-1.886792	668,400	-
[8012]	25/12/10	941.5	941.5	925	940.75	+16.75	+1.812771	1,152,000	-
[8012]	25/12/09	922	925	913.75	924	+6	+0.653595	752,800	-
[8012]	25/12/08	906.75	921.75	905.5	918	+19.5	+2.170284	846,800	-
[8012]	25/12/05	897.75	907.25	895.75	898.5	-12	-1.317957	848,000	-
[8012]	25/12/04	905	915.25	903.75	910.5	+3.5	+0.385888	605,200	-
[8012]	25/12/03	912.5	913.5	903.75	907	-5.25	-0.5755	696,400	-
[8012]	25/12/02	909.25	913	902.75	912.25	+13.5	+1.502086	679,200	-
[8012]	25/12/01	917.5	917.75	898.75	898.75	-19	-2.070281	804,800	-
[8012]	25/11/28	903	919.25	902	917.75	+14	+1.549101	528,000	-
[8012]	25/11/27	905	910	903.5	903.75	+5.75	+0.640312	523,600	-
[8012]	25/11/26	887.5	901	883.75	898	+9.5	+1.069218	759,200	-
[8012]	25/11/25	896.25	897.75	882.5	888.5	+7.5	+0.851305	884,000	-
[8012]	25/11/21	874	887.5	871	881	+1.75	+0.199033	836,400	-
[8012]	25/11/20	888.5	889.25	879.25	879.25	+11.75	+1.354467	438,800	-
[8012]	25/11/19	879.25	880.5	866.5	867.5	-9.75	-1.111428	640,800	-
[8012]	25/11/18	888	891.5	874.75	877.25	-16.75	-1.873602	653,200	-
[8012]	25/11/17	897.75	902	889.75	894	-4.75	-0.528512	656,400	-
[8012]	25/11/14	890.25	902.75	888.75	898.75	-3.25	-0.36031	435,600	-
[8012]	25/11/13	899.75	907	899	902	+10.5	+1.17779	539,600	-
[8012]	25/11/12	880	897.75	877	891.5	+14.5	+1.653364	630,000	-
[8012]	25/11/11	886.25	888.25	876.25	877	-9.25	-1.043724	542,800	-
[8012]	25/11/10	891.25	894.5	884	886.25	-2.5	-0.281294	746,400	-
[8012]	25/11/07	875	896	870.25	888.75	+18.75	+2.155172	1,332,000	-
[8012]	25/11/06	867	879.75	862.5	870	+11.5	+1.339546	1,087,600	-
[8012]	25/11/05	851.5	858.5	832.5	858.5	+1	+0.116618	769,600	-
[8012]	25/11/04	860	864	845	857.5	+14.75	+1.750222	1,135,200	-
[8012]	25/10/31	849.75	850	837	842.75	-0.25	-0.029656	731,200	-
[8012]	25/10/30	832.75	844.75	829.75	843	+10.25	+1.230862	774,000	-
[8012]	25/10/29	836.25	837	828.75	832.75	-0.25	-0.030012	606,800	-
[8012]	25/10/28	859	859	832.75	833	-33.5	-3.866128	792,400	-
[8012]	25/10/27	865	868.75	857.5	866.5	+16.25	+1.911203	800,000	-
[8012]	25/10/24	844.5	856.75	843.5	850.25	+7.25	+0.860024	900,400	-
[8012]	25/10/23	826.75	843.5	826.75	843	+12	+1.444043	512,400	-
[8012]	25/10/22	823.75	833	823	831	+6	+0.727273	681,600	-
[8012]	25/10/21	823.25	829.25	817.75	825	+7.25	+0.886579	659,600	-
[8012]	25/10/20	815	820.25	807.5	817.75	+17.25	+2.154903	493,600	-
[8012]	25/10/17	806.25	806.25	799.25	800.5	-6.5	-0.805452	466,000	-
[8012]	25/10/16	813.5	816.75	805.5	807	-2	-0.247219	530,400	-
[8012]	25/10/15	793.75	811.25	789.5	809	+24.5	+3.123008	796,800	-
[8012]	25/10/14	782.75	796	777	784.5	-11.25	-1.413761	691,600	-
[8012]	25/10/10	813.75	815.75	795.75	795.75	-28.75	-3.486962	782,800	-
[8012]	25/10/09	811.75	824.75	809.25	824.5	+20	+2.486016	956,400	-
[8012]	25/10/08	805.75	811.75	803.5	804.5	+0.25	+0.031085	512,400	-
[8012]	25/10/07	798	808	798	804.25	+6.25	+0.783208	502,800	-
[8012]	25/10/06	807.5	811.5	798	798	+8	+1.012658	797,200	-
[8012]	25/10/03	787.5	793.75	785.75	790	+2	+0.253807	569,200	-
[8012]	25/10/02	794.25	798.5	784.75	788	-8	-1.005025	726,400	-
[8012]	25/10/01	796	798	789	796	-4.5	-0.562149	696,400	-
[8012]	25/09/30	800	804.75	796.75	800.5	-5.75	-0.713178	730,000	-
[8012]	25/09/29	815.25	815.25	804	806.25	-20.25	-2.450091	722,400	-
[8012]	25/09/26	822.5	830	821	826.5	+4	+0.486322	928,800	-
[8012]	25/09/25	823	824.75	819.5	822.5	+3	+0.366077	920,000	-
[8012]	25/09/24	820.75	823	815.25	819.5	-2.75	-0.334448	704,000	-
[8012]	25/09/22	817.5	825.75	817.5	822.25	+2.5	+0.304971	626,400	-
[8012]	25/09/19	825.5	831.25	817.25	819.75	-5	-0.606244	1,975,200	-
[8012]	25/09/18	824.25	828.5	821	824.75	+0.5	+0.060661	826,000	-
[8012]	25/09/17	831.5	832.75	821.75	824.25	-12.5	-1.493875	751,600	-
[8012]	25/09/16	832.5	840	831.75	836.75	+5.25	+0.631389	898,400	-
[8012]	25/09/12	838.5	841.5	831.5	831.5	-4	-0.478755	1,219,200	-
[8012]	25/09/11	827.25	837.5	826.25	835.5	+21.25	+2.609764	1,211,200	-
[8012]	25/09/10	820.75	821.25	811.5	814.25	-8.75	-1.063183	833,600	-
[8012]	25/09/09	837.5	838.75	819.75	823	-9.25	-1.111445	1,048,800	-
[8012]	25/09/08	832.75	835	828.25	832.25	+4	+0.482946	782,000	-
[8012]	25/09/05	823	830	819.75	828.25	+8.25	+1.006098	874,000	-