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
[7532]	26/10/29	731	732	723	730	+1	+0.137174	12,125,400	2,184,810,725,376
[7532]	26/10/28	734	741	725	729	-11	-1.486486	10,305,100	2,180,324,524,032
[7532]	26/10/27	739	743	733	740	-9	-1.201602	10,047,100	2,215,915,552,768
[7532]	26/10/26	741	752	731	749	+5	+0.672043	9,665,600	2,241,935,704,064
[7532]	26/10/23	760	771	744	744	0	0	14,453,400	2,226,682,593,280
[7532]	26/10/22	736	748	734	744	+1	+0.13459	9,029,600	2,225,486,168,064
[7532]	26/10/21	742	749	737	743	-4	-0.535475	11,249,100	2,223,691,792,384
[7532]	26/10/20	740	747	733	747	+8	+1.082544	10,943,500	2,234,757,939,200
[7532]	26/10/19	744	746	734	739	0	0	14,418,200	2,210,232,795,136
[7532]	26/10/16	731	745	730	739	+8	+1.094391	15,118,000	2,210,531,901,440
[7532]	26/10/15	720	740	715	731	+19	+2.668539	23,950,900	2,186,904,338,432
[7532]	26/10/14	704	712	694	712	+7	+0.992908	19,955,100	2,129,480,122,368
[7532]	26/10/13	698	705	685	705	+27	+3.982301	22,765,400	2,109,441,441,792
[7532]	26/10/09	681	686	674	678	-2	-0.294118	15,979,800	2,028,090,425,344
[7532]	26/10/08	685	688	673	680	+1	+0.147275	23,622,400	2,034,371,395,584
[7532]	26/10/07	684	689	679	679	-8	-1.164483	19,131,000	2,033,474,207,744
[7532]	26/10/06	687	693	684	687	-5	-0.722543	17,216,300	2,055,905,476,608
[7532]	26/10/05	684	693	683	692	+7	+1.021898	15,306,400	2,071,457,693,696
[7532]	26/10/02	700	701	679	685	-19	-2.698864	26,369,500	2,048,727,318,528
[7532]	26/10/01	706	710	702	704	-11	-1.538462	19,301,200	2,107,647,066,112
[7532]	26/09/30	706	715	691	715	+3	+0.421348	23,748,200	2,139,948,056,576
[7532]	26/09/29	719	719	702	712	-6	-0.835655	15,117,000	2,131,274,498,048
[7532]	26/09/28	738	740	711	718	+6	+0.842697	17,864,300	2,149,817,778,176
[7532]	26/09/25	709	716	707	712	-4	-0.558659	13,017,200	2,128,508,616,704
[7532]	26/09/24	708	724	705	716	+3	+0.420757	19,305,600	2,140,466,577,408
[7532]	26/09/18	723	723	713	713	-13	-1.790634	20,670,400	2,131,498,106,880
[7532]	26/09/17	716	727	713	726	+7	+0.973574	18,596,200	2,172,454,043,648
[7532]	26/09/16	720	728	718	719	-8	-1.100413	12,644,700	2,151,228,637,184
[7532]	26/09/15	742	746	726	727	-7	-0.953678	13,061,700	2,174,247,632,896
[7532]	26/09/14	730	744	726	734	+8	+1.101928	16,889,200	2,196,070,727,680
[7532]	26/09/11	710	731	710	726	-22	-2.941176	22,135,200	2,170,660,192,256
[7532]	26/09/10	745	750	739	748	-7	-0.927152	14,709,700	2,236,129,738,752
[7532]	26/09/09	770	771	754	755	-22	-2.831403	19,852,600	2,258,849,759,232
[7532]	26/09/08	769	780	767	777	+8	+1.040312	13,779,200	2,324,917,387,264
[7532]	26/09/07	783	786	766	769	-7	-0.902062	18,168,800	2,300,104,671,232
[7532]	26/09/04	750	781	747	776	+16	+2.105263	20,649,700	2,320,433,152,000
[7532]	26/09/03	769	776	758	760	-9	-1.170351	16,627,700	2,272,003,620,864
[7532]	26/09/02	769	776	760	769	-7	-0.902062	24,586,500	2,298,908,770,304
[7532]	26/09/01	797	803	772	776	-31	-3.841388	31,915,200	2,321,628,790,784
[7532]	26/08/31	813	813	801	807	-2	-0.247219	12,197,500	2,412,509,134,848
[7532]	26/08/28	804	810	798	809	-3	-0.369458	18,555,100	2,419,982,860,288
[7532]	26/08/27	812	822	810	812	-12	-1.456311	13,588,500	2,429,848,125,440
[7532]	26/08/26	817	836	816	824	+10	+1.228501	11,053,000	2,463,928,156,160
[7532]	26/08/25	817	825	809	814	+4	+0.493827	15,475,800	2,433,435,303,936
[7532]	26/08/24	808	814	803	810	-8	-0.977995	16,282,300	2,423,570,300,928
[7532]	26/08/21	811	822	806	818	+8	+0.987654	16,164,100	2,445,991,215,104
[7532]	26/08/20	814	834	808	810	-4	-0.4914	23,398,600	2,422,075,555,840
[7532]	26/08/19	828	854	810	814	-101	-11.038251	34,992,000	2,433,734,410,240
[7532]	26/08/18	915	927	908	915	+6	+0.660066	15,874,400	2,736,867,508,224
[7532]	26/08/17	920	924	905	909	-17	-1.835853	7,561,000	2,717,734,666,240
[7532]	26/08/14	917	932	911	926	0	0	8,748,700	2,769,452,793,856
[7532]	26/08/13	918	931	915	926	-4	-0.430108	8,508,500	2,769,153,687,552
[7532]	26/08/12	924	939	916	930	+4	+0.431965	12,243,900	2,780,214,853,632
[7532]	26/08/10	914	934	902	926	+9	+0.981461	8,387,200	2,769,452,793,856
[7532]	26/08/07	892	921	892	917	+21	+2.34375	8,746,900	2,743,444,439,040
[7532]	26/08/06	903	904	888	896	+13	+1.472254	5,026,700	2,678,572,711,936
[7532]	26/08/05	881	888	874	883	-6	-0.674916	7,225,500	2,641,204,084,736
[7532]	26/08/04	897	899	881	889	-7	-0.78125	5,504,300	2,657,945,124,864
[7532]	26/08/03	897	906	887	896	-6	-0.665188	7,666,700	2,680,366,301,184
[7532]	26/07/31	902	928	897	902	-39	-4.144527	13,335,800	2,697,107,341,312
[7532]	26/07/30	969	973	927	941	-23	-2.385892	12,683,900	2,814,295,146,496
[7532]	26/07/29	925	984	925	964	+41	+4.442037	20,441,100	2,883,650,846,720
[7532]	26/07/28	909	927	896	923	+29	+3.243848	11,826,600	2,761,680,224,256
[7532]	26/07/27	864	894	862	894	+32	+3.712297	8,374,100	2,672,593,731,584
[7532]	26/07/24	850	871	843	862	+6	+0.700935	6,927,400	2,579,023,003,648
[7532]	26/07/23	856	862	846	856	-10	-1.154734	6,045,000	2,559,591,317,504
[7532]	26/07/22	857	869	853	866	-14	-1.590909	7,010,800	2,589,785,063,424
[7532]	26/07/21	877	895	877	880	-9	-1.012373	9,065,700	2,633,431,515,136
[7532]	26/07/17	884.0	903.9	881.3	889.0	+20	+2.301496	13,238,300	-
[7532]	26/07/16	869.1	892.2	864.1	869.0	+10.5	+1.223063	8,272,100	-
[7532]	26/07/15	872.0	874.5	853.0	858.5	-15.5	-1.773455	8,447,400	-
[7532]	26/07/14	881.8	890.6	873.0	874.0	+1.3	+0.148963	7,420,500	-
[7532]	26/07/13	852.5	873.5	846.5	872.7	+22.3	+2.622295	7,961,100	-
[7532]	26/07/10	867.6	867.6	848.9	850.4	-20.5	-2.353887	9,319,000	-
[7532]	26/07/09	874.6	877.8	860.3	870.9	-2.3	-0.263399	10,620,300	-
[7532]	26/07/08	881.7	882.6	856.2	873.2	+6.5	+0.749971	14,734,400	-
[7532]	26/07/07	852.0	869.8	838.1	866.7	+14	+1.641844	13,886,200	-
[7532]	26/07/06	821.0	852.7	816.8	852.7	+34.4	+4.203837	8,826,900	-
[7532]	26/07/03	835.0	847.6	815.1	818.3	-2.4	-0.292433	8,524,900	-
[7532]	26/07/02	814.0	829.5	808.2	820.7	+27.1	+3.414819	8,356,400	-
[7532]	26/07/01	811.0	818.1	793.6	793.6	-29.4	-3.572296	10,371,000	-
[7532]	26/06/30	851.0	854.0	821.0	823.0	-3.4	-0.411423	12,157,200	-
[7532]	26/06/29	822.5	846.4	820.1	826.4	+3.4	+0.413123	11,480,100	-
[7532]	26/06/26	822.8	828.0	815.4	823.0	+2.3	+0.280249	11,977,400	-
[7532]	26/06/25	822.7	831.0	813.5	820.7	+2.2	+0.268784	10,826,200	-
[7532]	26/06/24	815.9	832.0	815.1	818.5	+5.1	+0.626998	10,505,100	-
[7532]	26/06/23	811.9	824.4	806.1	813.4	-3	-0.367467	10,696,300	-
[7532]	26/06/22	815.1	822.3	809.8	816.4	-2.6	-0.31746	8,875,500	-
[7532]	26/06/19	826.7	828.7	811.0	819.0	-16.3	-1.951395	13,115,400	-
[7532]	26/06/18	840.0	845.4	825.3	835.3	-0.3	-0.035902	7,911,200	-
[7532]	26/06/17	836.0	852.4	833.8	835.6	+1	+0.119818	7,820,900	-
[7532]	26/06/16	827.8	836.3	822.5	834.6	-2.6	-0.310559	10,168,000	-
[7532]	26/06/15	852.4	858.6	837.2	837.2	-18.1	-2.116217	10,026,400	-
[7532]	26/06/12	860.6	869.7	851.6	855.3	-12.5	-1.440424	11,446,700	-
[7532]	26/06/11	883.0	893.5	860.6	867.8	+18.8	+2.21437	13,632,800	-
[7532]	26/06/10	846.0	851.8	836.4	849.0	+15.8	+1.896303	8,280,200	-
[7532]	26/06/09	853.6	854.6	833.2	833.2	-6.1	-0.726796	7,836,700	-
[7532]	26/06/08	846.9	856.0	829.0	839.3	+7.4	+0.88953	10,968,100	-
[7532]	26/06/05	825.0	843.7	822.2	831.9	+5.8	+0.702094	6,266,300	-
[7532]	26/06/04	825.0	844.4	820.2	826.1	+1.5	+0.181906	9,390,800	-
[7532]	26/06/03	814.0	829.4	807.3	824.6	-2.1	-0.254022	9,425,900	-
[7532]	26/06/02	808.5	833.5	794.7	826.7	+3.2	+0.388585	9,167,400	-
[7532]	26/06/01	881.0	882.6	819.7	823.5	-54.7	-6.22865	12,430,600	-
[7532]	26/05/29	861.9	907.4	856.4	878.2	+19.7	+2.2947	24,956,100	-
[7532]	26/05/28	839.8	861.9	836.8	858.5	+39.5	+4.822955	16,167,200	-
[7532]	26/05/27	819.4	819.4	801.0	819.0	+9.6	+1.186064	13,791,600	-
[7532]	26/05/26	818.7	826.2	801.6	809.4	-15.2	-1.843318	13,257,500	-
[7532]	26/05/25	862.9	865.0	818.4	824.6	-42.3	-4.879456	13,279,300	-
[7532]	26/05/22	855.6	878.4	854.9	866.9	-0.2	-0.023065	9,405,200	-
[7532]	26/05/21	872.4	873.2	859.6	867.1	-5	-0.573329	10,250,600	-
[7532]	26/05/20	895.0	895.5	865.3	872.1	-12.7	-1.435353	9,807,500	-
[7532]	26/05/19	886.3	889.8	866.0	884.8	+13.5	+1.549409	8,372,100	-
[7532]	26/05/18	871.6	888.5	868.9	871.3	0	0	9,284,700	-
[7532]	26/05/15	843.0	871.3	842.1	871.3	+13.3	+1.550117	9,131,900	-
[7532]	26/05/14	868.6	875.2	841.0	858.0	-25.6	-2.897239	15,717,300	-
[7532]	26/05/13	885.0	895.3	878.5	883.6	-10.2	-1.141195	11,563,500	-
[7532]	26/05/12	896.7	903.5	887.5	893.8	-13.5	-1.487931	6,062,600	-
[7532]	26/05/11	887.3	915.5	881.7	907.3	+23.8	+2.693831	8,683,900	-
[7532]	26/05/08	888.0	897.8	882.1	883.5	-3.8	-0.428266	8,199,800	-
[7532]	26/05/07	890.0	892.2	869.3	887.3	-0.7	-0.078829	12,605,500	-
[7532]	26/05/01	880.0	899.9	879.0	888.0	-1.4	-0.157409	6,483,500	-
[7532]	26/04/30	889.1	890.3	872.7	889.4	-11.3	-1.25458	11,175,700	-
[7532]	26/04/28	902.1	910.5	898.1	900.7	-13.9	-1.51979	11,586,100	-
[7532]	26/04/27	914.0	920.6	906.1	914.6	-3.8	-0.413763	6,641,100	-
[7532]	26/04/24	919.5	921.6	910.1	918.4	-3.6	-0.390456	5,115,300	-
[7532]	26/04/23	944.3	945.7	914.5	922.0	-27.4	-2.886033	8,867,300	-
[7532]	26/04/22	949.0	956.5	941.5	949.4	+7.4	+0.785563	6,811,900	-
[7532]	26/04/21	959.4	962.3	942.0	942.0	-17.3	-1.803398	4,821,700	-
[7532]	26/04/20	950.0	959.3	946.3	959.3	+19.3	+2.053191	5,711,800	-
[7532]	26/04/17	953.9	963.1	940.0	940.0	-23.2	-2.408638	6,870,200	-
[7532]	26/04/16	957.0	972.2	954.1	963.2	+1.7	+0.176807	6,233,100	-
[7532]	26/04/15	969.5	971.9	954.7	961.5	-1.1	-0.114274	8,479,500	-
[7532]	26/04/14	949.6	964.5	947.0	962.6	+8.5	+0.890892	7,832,900	-
[7532]	26/04/13	945.0	969.0	938.0	954.1	+15.6	+1.662227	8,301,900	-
[7532]	26/04/10	950.0	952.6	931.1	938.5	-18	-1.881861	8,693,200	-
[7532]	26/04/09	983.9	984.0	953.7	956.5	-18.7	-1.917555	7,948,500	-
[7532]	26/04/08	989.0	999.9	969.2	975.2	-2.6	-0.265903	11,845,800	-
[7532]	26/04/07	995.5	1,006.0	977.8	977.8	-14.3	-1.441387	10,175,600	-
[7532]	26/04/06	960.0	1,001.5	955.3	992.1	+41.3	+4.343711	14,019,400	-
[7532]	26/04/03	947.2	962.0	944.2	950.8	+14.3	+1.526962	7,898,300	-
[7532]	26/04/02	975.3	979.0	934.6	936.5	-45.9	-4.672231	12,692,200	-
[7532]	26/04/01	975.5	984.6	956.2	982.4	+14.2	+1.466639	11,166,000	-
[7532]	26/03/31	1,000.5	1,009.0	968.2	968.2	-23.7	-2.389354	29,687,500	-
[7532]	26/03/30	970.0	1,001.0	958.1	991.9	+8.9	+0.905392	11,880,600	-
[7532]	26/03/27	998.6	999.8	976.3	983.0	+12.1	+1.246266	10,665,900	-
[7532]	26/03/26	986.1	987.9	967.5	970.9	-3.6	-0.36942	6,915,800	-
[7532]	26/03/25	986.5	991.2	970.5	974.5	+3	+0.308801	10,094,000	-
[7532]	26/03/24	975.6	984.0	967.0	971.5	-1.5	-0.154162	8,170,100	-
[7532]	26/03/23	975.2	988.9	964.9	973.0	-16.6	-1.677445	8,659,600	-
[7532]	26/03/19	980.3	1,006.5	980.1	989.6	-26.4	-2.598425	10,232,500	-
[7532]	26/03/18	982.0	1,023.5	981.0	1,016.0	+4	+0.395257	5,750,300	-
[7532]	26/03/17	1,016.5	1,038.0	1,012.0	1,012.0	+8.5	+0.847035	5,148,400	-
[7532]	26/03/16	1,019.0	1,023.5	1,002.5	1,003.5	-6.5	-0.643564	7,203,800	-
[7532]	26/03/13	980.0	1,022.0	977.0	1,010.0	+9.5	+0.949525	8,990,900	-
[7532]	26/03/12	1,013.5	1,025.5	999.4	1,000.5	-38.5	-3.705486	9,990,500	-
[7532]	26/03/11	1,058.0	1,067.0	1,039.0	1,039.0	+1.5	+0.144578	7,721,600	-
[7532]	26/03/10	1,050.0	1,051.0	1,032.0	1,037.5	-10	-0.954654	7,950,800	-
[7532]	26/03/09	1,035.5	1,051.5	1,006.5	1,047.5	-11	-1.039206	15,621,000	-
[7532]	26/03/06	1,034.0	1,063.5	1,014.5	1,058.5	+35	+3.419638	14,572,200	-
[7532]	26/03/05	1,030.0	1,037.5	1,019.5	1,023.5	+11	+1.08642	11,821,900	-
[7532]	26/03/04	982.9	1,023.5	976.1	1,012.5	+23.8	+2.407201	15,848,200	-
[7532]	26/03/03	1,018.0	1,020.0	963.7	988.7	-49.3	-4.749518	14,369,900	-
[7532]	26/03/02	1,030.0	1,052.0	1,022.5	1,038.0	-2	-0.192308	9,348,700	-
[7532]	26/02/27	1,048.5	1,048.5	1,025.0	1,040.0	+22.5	+2.211302	16,140,800	-
[7532]	26/02/26	1,032.5	1,035.5	1,017.5	1,017.5	-18.5	-1.785714	9,048,900	-
[7532]	26/02/25	1,019.0	1,041.0	1,003.5	1,036.0	+12.5	+1.221299	9,248,000	-
[7532]	26/02/24	1,016.0	1,034.0	1,008.5	1,023.5	+18.5	+1.840796	11,250,200	-
[7532]	26/02/20	990.0	1,007.0	980.8	1,005.0	+19.6	+1.98904	12,953,400	-
[7532]	26/02/19	960.0	988.3	954.0	985.4	+29	+3.032204	9,968,400	-
[7532]	26/02/18	953.0	967.4	950.8	956.4	+3.5	+0.3673	7,706,500	-
[7532]	26/02/17	972.4	975.6	951.3	952.9	-15.5	-1.600578	6,220,400	-
[7532]	26/02/16	962.3	969.2	937.0	968.4	-8.9	-0.910672	8,025,300	-
[7532]	26/02/13	990.0	1,006.0	963.0	977.3	+1.9	+0.194792	14,351,300	-
[7532]	26/02/12	950.1	983.0	946.0	975.4	+0.1	+0.010253	8,771,400	-
[7532]	26/02/10	968.0	989.5	966.0	975.3	+0.3	+0.030769	6,681,300	-
[7532]	26/02/09	968.8	979.9	963.4	975.0	+9.4	+0.973488	7,377,200	-
[7532]	26/02/06	965.0	966.2	954.0	965.6	+5	+0.520508	6,100,000	-
[7532]	26/02/05	951.0	966.7	934.5	960.6	+21.8	+2.322113	7,469,200	-
[7532]	26/02/04	928.0	942.8	924.6	938.8	+10.8	+1.163793	8,420,200	-
[7532]	26/02/03	930.0	935.6	922.9	928.0	+20.1	+2.2139	9,640,600	-
[7532]	26/02/02	918.0	924.3	907.9	907.9	-8	-0.873458	6,669,000	-
[7532]	26/01/30	910.5	915.9	898.6	915.9	+17.3	+1.925217	8,917,300	-
[7532]	26/01/29	903.1	909.0	897.7	898.6	-25	-2.706799	7,691,600	-
[7532]	26/01/28	925.0	930.6	916.1	923.6	-4.5	-0.484862	5,970,400	-
[7532]	26/01/27	934.7	934.7	920.6	928.1	+0.4	+0.043117	5,747,700	-
[7532]	26/01/26	935.0	939.0	918.0	927.7	-1.2	-0.129185	6,663,500	-
[7532]	26/01/23	920.6	934.5	920.2	928.9	+4	+0.432479	5,470,000	-
[7532]	26/01/22	950.0	953.7	923.7	924.9	-28.8	-3.019818	9,116,500	-
[7532]	26/01/21	972.8	984.7	952.7	953.7	-19.1	-1.963405	13,862,500	-
[7532]	26/01/20	936.0	982.5	934.8	972.8	+44.2	+4.759854	18,884,200	-
[7532]	26/01/19	899.7	935.0	893.0	928.6	+38.9	+4.37226	15,729,600	-
[7532]	26/01/16	894.5	900.0	882.5	889.7	-14.8	-1.636263	10,464,500	-
[7532]	26/01/15	896.0	909.3	884.6	904.5	+8.5	+0.948661	13,048,900	-
[7532]	26/01/14	899.1	907.6	893.2	896.0	-15.7	-1.722058	13,524,600	-
[7532]	26/01/13	920.0	926.8	906.6	911.7	-13.3	-1.437838	9,761,700	-
[7532]	26/01/09	921.0	931.3	912.8	925.0	+12.3	+1.34765	7,511,900	-
[7532]	26/01/08	922.0	925.0	908.0	912.7	-6	-0.653097	9,364,000	-
[7532]	26/01/07	912.5	925.9	910.0	918.7	-7.4	-0.79905	7,456,600	-
[7532]	26/01/06	918.1	931.4	908.9	926.1	+8.8	+0.959337	9,713,000	-
[7532]	26/01/05	932.0	936.0	917.3	917.3	-15	-1.608924	8,198,200	-
[7532]	25/12/30	948.7	948.9	930.4	932.3	-4.6	-0.490981	5,065,400	-
[7532]	25/12/29	946.5	947.7	934.5	936.9	-9.3	-0.982879	5,980,200	-
[7532]	25/12/26	944.0	951.9	941.9	946.2	+3.5	+0.371274	8,159,300	-
[7532]	25/12/25	959.5	959.7	942.0	942.7	-3.9	-0.412001	5,222,700	-
[7532]	25/12/24	955.9	957.8	946.5	946.6	-10.6	-1.107397	5,975,900	-
[7532]	25/12/23	957.0	963.0	951.5	957.2	+1.7	+0.177917	6,378,600	-
[7532]	25/12/22	970.0	975.0	942.5	955.5	-18.7	-1.919524	7,447,900	-
[7532]	25/12/19	963.9	976.4	961.2	974.2	+4.5	+0.464061	8,173,000	-
[7532]	25/12/18	948.7	978.5	938.0	969.7	+30.8	+3.280435	8,772,100	-
[7532]	25/12/17	935.0	946.3	931.6	938.9	-6.8	-0.719044	5,677,800	-
[7532]	25/12/16	962.0	965.0	945.7	945.7	-22	-2.273432	7,417,200	-
[7532]	25/12/15	976.0	977.0	966.1	967.7	+2.8	+0.290186	6,071,900	-
[7532]	25/12/12	950.0	972.4	950.0	964.9	+14.7	+1.547043	8,227,300	-
[7532]	25/12/11	946.0	952.7	945.0	950.2	+1.1	+0.115899	5,698,100	-
[7532]	25/12/10	950.9	960.5	944.5	949.1	+10.6	+1.129462	7,629,800	-
[7532]	25/12/09	950.0	955.5	935.6	938.5	-10.5	-1.106428	5,935,000	-
[7532]	25/12/08	940.7	961.0	938.2	949.0	+9.9	+1.054201	7,045,600	-
[7532]	25/12/05	936.7	941.0	929.0	939.1	-12.6	-1.323947	6,745,600	-
[7532]	25/12/04	935.8	952.5	930.0	951.7	+22.8	+2.454516	8,431,300	-
[7532]	25/12/03	940.0	940.0	925.0	928.9	+2.8	+0.302343	7,209,800	-
[7532]	25/12/02	938.3	940.3	926.0	926.1	-10.7	-1.142186	5,679,400	-
[7532]	25/12/01	940.0	955.7	934.3	936.8	-10.3	-1.08753	6,493,000	-
[7532]	25/11/28	960.0	967.8	943.8	947.1	-19.2	-1.986961	7,178,600	-
[7532]	25/11/27	954.0	967.3	937.7	966.3	+20.1	+2.124287	8,999,700	-
[7532]	25/11/26	918.0	949.0	914.0	946.2	+21.3	+2.302952	9,613,000	-
[7532]	25/11/25	915.2	925.9	904.6	924.9	+8.3	+0.90552	10,056,600	-
[7532]	25/11/21	905.8	921.6	902.0	916.6	+7.8	+0.858275	15,385,600	-
[7532]	25/11/20	910.0	932.7	908.8	908.8	+0.2	+0.022012	7,195,100	-
[7532]	25/11/19	918.0	925.0	903.7	908.6	-10.3	-1.120905	10,105,000	-
[7532]	25/11/18	910.6	932.0	903.6	918.9	+15.9	+1.760797	13,380,600	-
[7532]	25/11/17	878.5	910.0	860.8	903.0	-50.2	-5.266471	24,040,200	-
[7532]	25/11/14	957.7	961.3	941.6	953.2	-4.5	-0.469876	8,289,200	-
[7532]	25/11/13	927.4	969.7	925.4	957.7	-29.7	-3.0079	16,403,700	-
[7532]	25/11/12	1,010.5	1,012.5	985.8	987.4	-12.6	-1.26	10,412,000	-
[7532]	25/11/11	998.0	1,009.0	988.6	1,000.0	-2.5	-0.249377	7,324,000	-
[7532]	25/11/10	1,008.0	1,012.0	998.7	1,002.5	+2.7	+0.270054	7,303,500	-
[7532]	25/11/07	1,005.0	1,009.5	987.1	999.8	+9.9	+1.000101	9,161,500	-
[7532]	25/11/06	992.0	1,007.0	974.3	989.9	-2.1	-0.211694	9,697,700	-
[7532]	25/11/05	960.4	998.0	949.6	992.0	+46.6	+4.929131	20,474,400	-
[7532]	25/11/04	911.2	949.0	904.1	945.4	+27.6	+3.007191	12,666,900	-
[7532]	25/10/31	925.6	927.8	914.0	917.8	-3.3	-0.358267	10,568,900	-
[7532]	25/10/30	920.0	923.5	901.0	921.1	-2.2	-0.238276	8,885,300	-
[7532]	25/10/29	935.8	937.9	923.3	923.3	-19.1	-2.02674	6,584,500	-
[7532]	25/10/28	958.1	958.6	942.4	942.4	-21.1	-2.189933	5,910,800	-
[7532]	25/10/27	970.9	976.3	958.5	963.5	-1	-0.103681	6,454,300	-
[7532]	25/10/24	960.6	971.3	953.5	964.5	-7.8	-0.802222	9,219,100	-
[7532]	25/10/23	957.2	972.3	946.0	972.3	+27.1	+2.867118	9,213,500	-
[7532]	25/10/22	937.1	951.3	934.3	945.2	+1.8	+0.190799	6,016,400	-
[7532]	25/10/21	938.0	944.6	936.0	943.4	+5.4	+0.575693	6,013,000	-
[7532]	25/10/20	934.9	940.4	928.0	938.0	+1.7	+0.181566	5,954,900	-
[7532]	25/10/17	925.0	938.2	921.0	936.3	+4.4	+0.472154	9,091,500	-
[7532]	25/10/16	950.0	954.2	931.9	931.9	-24.4	-2.551501	9,611,900	-
[7532]	25/10/15	959.9	968.5	942.0	956.3	-18.6	-1.907888	9,556,500	-
[7532]	25/10/14	936.8	983.0	934.5	974.9	+35.8	+3.812161	14,935,700	-
[7532]	25/10/10	938.2	949.0	931.3	939.1	-6.1	-0.645366	6,533,800	-
[7532]	25/10/09	956.6	959.8	937.7	945.2	-11.6	-1.212375	9,522,900	-
[7532]	25/10/08	952.0	969.0	951.7	956.8	+9.4	+0.992189	8,366,100	-
[7532]	25/10/07	950.8	952.8	939.0	947.4	-5.4	-0.566751	7,267,900	-
[7532]	25/10/06	954.9	965.9	947.1	952.8	+17	+1.816627	12,953,300	-
[7532]	25/10/03	934.0	938.0	922.6	935.8	+2.3	+0.246385	8,535,800	-
[7532]	25/10/02	957.2	963.8	932.9	933.5	-20.1	-2.107802	10,236,900	-
[7532]	25/10/01	973.5	974.6	945.0	953.6	-21.4	-2.194872	8,604,600	-
[7532]	25/09/30	990.0	998.7	975.0	975.0	-9.1	-0.924703	10,169,700	-
[7532]	25/09/29	1,013.5	1,020.0	977.3	984.1	-24.9	-2.46779	7,658,500	-
[7532]	25/09/26	980.0	1,016.0	979.4	1,009.0	+24.2	+2.457352	12,271,500	-
[7532]	25/09/25	991.0	991.8	983.8	984.8	-2.8	-0.283516	6,235,000	-
[7532]	25/09/24	980.0	989.2	971.0	987.6	-0.2	-0.020247	11,207,500	-
[7532]	25/09/22	986.8	992.2	982.6	987.8	+1	+0.101338	9,242,000	-
[7532]	25/09/19	1,010.0	1,010.8	985.0	986.8	-20.4	-2.025417	14,219,500	-
[7532]	25/09/18	1,002.6	1,013.6	1,000.2	1,007.2	-2.2	-0.217951	9,524,500	-
[7532]	25/09/17	1,014.8	1,019.0	1,005.8	1,009.4	-14.2	-1.387261	12,296,500	-
[7532]	25/09/16	1,040.2	1,043.8	1,023.6	1,023.6	-25.2	-2.402746	12,186,000	-
[7532]	25/09/12	1,047.8	1,056.0	1,039.0	1,048.8	-3.4	-0.323132	11,122,000	-
[7532]	25/09/11	1,056.0	1,057.2	1,043.2	1,052.2	-15.2	-1.424021	13,908,000	-
[7532]	25/09/10	1,066.4	1,074.8	1,058.4	1,067.4	+0.6	+0.056243	10,102,000	-
[7532]	25/09/09	1,090.4	1,098.8	1,065.2	1,066.8	-37.6	-3.404564	17,032,500	-
[7532]	25/09/08	1,092.0	1,108.6	1,088.8	1,104.4	+2.2	+0.199601	7,272,500	-
[7532]	25/09/05	1,094.6	1,102.6	1,077.8	1,102.2	+3	+0.272926	6,425,500	-