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
[7752]	26/10/29	1,836	1,864	1,825	1,852	+6.5	+0.35	6,496,400	1,033,434,038,272
[7752]	26/10/28	1,865	1,869	1,824	1,846	-22.0	-1.18	3,262,900	1,029,807,996,928
[7752]	26/10/27	1,862	1,877	1,838	1,868	+39.5	+2.16	3,294,900	1,042,359,779,328
[7752]	26/10/26	1,840	1,840	1,810	1,829	+10.5	+0.58	1,894,200	1,020,603,269,120
[7752]	26/10/23	1,846	1,853	1,816	1,819	-10.5	-0.57	2,443,000	1,015,024,713,728
[7752]	26/10/22	1,796	1,832	1,795	1,830	+34.0	+1.89	2,564,200	1,020,882,190,336
[7752]	26/10/21	1,790	1,808	1,772	1,796	+19.0	+1.07	2,369,200	1,001,915,023,360
[7752]	26/10/20	1,793	1,800	1,765	1,777	-15.0	-0.84	2,002,400	991,315,689,472
[7752]	26/10/19	1,810	1,815	1,776	1,792	-18.0	-0.99	2,149,600	999,683,588,096
[7752]	26/10/16	1,796	1,815	1,791	1,810	+49.5	+2.81	2,468,600	1,010,003,935,232
[7752]	26/10/15	1,751	1,775	1,749	1,761	-15.5	-0.87	3,454,700	982,668,869,632
[7752]	26/10/14	1,765	1,798	1,741	1,777	+16.0	+0.91	3,041,200	991,315,689,472
[7752]	26/10/13	1,728	1,769	1,721	1,761	+36.0	+2.09	2,709,800	982,389,948,416
[7752]	26/10/09	1,700	1,730	1,688	1,725	+16.0	+0.94	2,493,200	962,307,031,040
[7752]	26/10/08	1,671	1,727	1,653	1,709	+39.5	+2.37	2,506,900	956,782,936,064
[7752]	26/10/07	1,677	1,685	1,664	1,670	-10.5	-0.62	2,018,100	934,955,188,224
[7752]	26/10/06	1,670	1,691	1,655	1,681	+20.0	+1.20	1,716,500	940,831,866,880
[7752]	26/10/05	1,668	1,685	1,657	1,661	-0.5	-0.03	2,178,300	929,918,025,728
[7752]	26/10/02	1,649	1,670	1,645	1,662	-1.5	-0.09	1,976,900	930,477,703,168
[7752]	26/10/01	1,651	1,679	1,634	1,664	+13.0	+0.79	1,878,600	931,317,219,328
[7752]	26/09/30	1,647	1,667	1,637	1,651	0	+0.00	2,127,300	924,041,281,536
[7752]	26/09/29	1,635	1,662	1,626	1,651	-11.0	-0.66	1,860,400	924,041,281,536
[7752]	26/09/28	1,669	1,689	1,661	1,662	-21.0	-1.25	2,130,600	930,197,864,448
[7752]	26/09/25	1,652	1,687	1,646	1,683	+24.0	+1.45	1,776,400	941,951,221,760
[7752]	26/09/24	1,660	1,672	1,644	1,659	-1.0	-0.06	2,015,400	928,518,766,592
[7752]	26/09/18	1,696	1,697	1,649	1,660	-21.5	-1.28	3,174,200	929,358,282,752
[7752]	26/09/17	1,665	1,689	1,660	1,682	+25.0	+1.51	1,617,100	941,391,544,320
[7752]	26/09/16	1,645	1,662	1,636	1,657	+38.0	+2.35	1,768,400	927,399,411,712
[7752]	26/09/15	1,627	1,632	1,609	1,619	-5.5	-0.34	1,475,800	906,411,180,032
[7752]	26/09/14	1,596	1,628	1,585	1,625	+46.0	+2.91	1,874,300	909,489,471,488
[7752]	26/09/11	1,549	1,586	1,547	1,579	+22.0	+1.41	2,143,900	883,743,916,032
[7752]	26/09/10	1,547	1,561	1,530	1,557	+18.5	+1.20	1,759,500	871,710,654,464
[7752]	26/09/09	1,565	1,567	1,535	1,539	-28.0	-1.79	2,344,600	861,356,490,752
[7752]	26/09/08	1,645	1,651	1,567	1,567	-87.0	-5.26	1,837,200	877,027,655,680
[7752]	26/09/07	1,697	1,699	1,634	1,654	-36.0	-2.13	1,863,800	929,630,257,152
[7752]	26/09/04	1,703	1,704	1,677	1,690	-8.0	-0.47	1,647,000	949,864,038,400
[7752]	26/09/03	1,697	1,710	1,691	1,698	+1.5	+0.09	1,921,000	954,641,481,728
[7752]	26/09/02	1,705	1,720	1,697	1,697	-48.0	-2.75	1,603,200	953,798,361,088
[7752]	26/09/01	1,697	1,747	1,690	1,745	+48.5	+2.86	1,771,000	981,057,798,144
[7752]	26/08/31	1,693	1,707	1,689	1,697	+2.5	+0.15	1,878,800	954,079,444,992
[7752]	26/08/28	1,700	1,703	1,688	1,695	+5.0	+0.30	1,649,200	952,674,287,616
[7752]	26/08/27	1,699	1,710	1,680	1,690	+0.5	+0.03	1,581,700	950,145,056,768
[7752]	26/08/26	1,680	1,704	1,679	1,690	+13.0	+0.78	2,100,400	949,864,038,400
[7752]	26/08/25	1,665	1,686	1,653	1,677	+18.0	+1.08	2,492,200	942,557,364,224
[7752]	26/08/24	1,643	1,661	1,634	1,659	+17.5	+1.07	2,047,200	932,721,524,736
[7752]	26/08/21	1,601	1,655	1,601	1,642	+43.0	+2.69	7,519,200	922,885,685,248
[7752]	26/08/20	1,610	1,617	1,587	1,599	+11.5	+0.72	4,758,800	898,998,534,144
[7752]	26/08/19	1,597	1,605	1,571	1,588	-7.5	-0.47	2,552,500	892,815,998,976
[7752]	26/08/18	1,610	1,621	1,584	1,596	-39.5	-2.42	2,542,700	897,031,340,032
[7752]	26/08/17	1,664.5	1,678.5	1,635.5	1,635.5	-42.5	-2.53	2,348,300	-
[7752]	26/08/14	1,643.0	1,684.0	1,632.0	1,678.0	+27.0	+1.64	2,592,100	-
[7752]	26/08/13	1,639.5	1,654.5	1,629.0	1,651.0	+12.0	+0.73	1,776,100	-
[7752]	26/08/12	1,640.5	1,652.0	1,630.5	1,639.0	-1.0	-0.06	2,321,600	-
[7752]	26/08/10	1,616.0	1,640.0	1,583.5	1,640.0	+24.0	+1.49	2,426,400	-
[7752]	26/08/07	1,582.0	1,616.0	1,575.5	1,616.0	+44.0	+2.80	2,480,200	-
[7752]	26/08/06	1,530.5	1,581.0	1,521.5	1,572.0	+38.5	+2.51	2,671,000	-
[7752]	26/08/05	1,538.0	1,548.5	1,503.5	1,533.5	+17.5	+1.15	4,129,000	-
[7752]	26/08/04	1,549.5	1,559.5	1,505.0	1,516.0	-52.0	-3.32	5,216,000	-
[7752]	26/08/03	1,577.0	1,584.0	1,552.0	1,568.0	-11.5	-0.73	2,124,100	-
[7752]	26/07/31	1,622.0	1,630.5	1,547.5	1,579.5	-62.0	-3.78	4,210,800	-
[7752]	26/07/30	1,656.0	1,665.0	1,616.0	1,641.5	-2.0	-0.12	2,351,300	-
[7752]	26/07/29	1,628.0	1,657.5	1,613.5	1,643.5	+50.0	+3.14	3,109,400	-
[7752]	26/07/28	1,628.0	1,631.0	1,569.5	1,593.5	-39.0	-2.39	2,856,100	-
[7752]	26/07/27	1,575.5	1,634.5	1,575.5	1,632.5	+76.0	+4.88	2,803,300	-
[7752]	26/07/24	1,548.0	1,560.5	1,543.0	1,556.5	-5.0	-0.32	2,118,500	-
[7752]	26/07/23	1,539.0	1,573.5	1,538.0	1,561.5	+10.0	+0.64	2,392,600	-
[7752]	26/07/22	1,525.0	1,579.0	1,524.0	1,551.5	+22.0	+1.44	6,867,800	-
[7752]	26/07/21	1,501.0	1,535.0	1,500.0	1,529.5	+28.5	+1.90	4,667,600	-
[7752]	26/07/17	1,506.0	1,523.5	1,480.5	1,501.0	-5.0	-0.33	2,840,600	-
[7752]	26/07/16	1,517.0	1,534.0	1,503.0	1,506.0	-25.0	-1.63	2,499,500	-
[7752]	26/07/15	1,520.0	1,543.0	1,518.0	1,531.0	-1.5	-0.10	2,175,300	-
[7752]	26/07/14	1,499.0	1,553.0	1,495.0	1,532.5	+33.5	+2.23	2,366,100	-
[7752]	26/07/13	1,504.5	1,518.0	1,492.5	1,499.0	+2.0	+0.13	1,805,800	-
[7752]	26/07/10	1,503.0	1,508.0	1,486.5	1,497.0	+18.5	+1.25	2,241,200	-
[7752]	26/07/09	1,487.0	1,491.0	1,471.0	1,478.5	-2.0	-0.14	1,723,400	-
[7752]	26/07/08	1,477.0	1,490.0	1,465.0	1,480.5	+3.5	+0.24	2,097,600	-
[7752]	26/07/07	1,467.0	1,509.0	1,464.0	1,477.0	+9.0	+0.61	2,424,700	-
[7752]	26/07/06	1,442.0	1,468.5	1,442.0	1,468.0	+26.5	+1.84	1,266,800	-
[7752]	26/07/03	1,429.5	1,453.5	1,428.5	1,441.5	+19.0	+1.34	2,287,000	-
[7752]	26/07/02	1,409.0	1,424.5	1,397.0	1,422.5	+25.5	+1.83	2,312,600	-
[7752]	26/07/01	1,416.5	1,430.0	1,386.0	1,397.0	-9.0	-0.64	2,150,800	-
[7752]	26/06/30	1,439.5	1,439.5	1,400.0	1,406.0	-14.5	-1.02	2,168,900	-
[7752]	26/06/29	1,421.5	1,432.0	1,413.5	1,420.5	+6.5	+0.46	2,126,200	-
[7752]	26/06/26	1,459.0	1,466.5	1,406.5	1,414.0	-52.5	-3.58	1,857,400	-
[7752]	26/06/25	1,457.5	1,475.5	1,446.0	1,466.5	+39.0	+2.73	1,879,600	-
[7752]	26/06/24	1,458.5	1,459.0	1,421.5	1,427.5	-28.5	-1.96	1,392,400	-
[7752]	26/06/23	1,467.0	1,473.5	1,455.0	1,456.0	-5.5	-0.38	2,186,600	-
[7752]	26/06/22	1,484.0	1,497.0	1,456.0	1,461.5	-15.5	-1.05	1,214,100	-
[7752]	26/06/19	1,494.5	1,496.0	1,465.0	1,477.0	-23.0	-1.53	2,517,800	-
[7752]	26/06/18	1,502.5	1,515.0	1,482.5	1,500.0	-0.5	-0.03	1,952,500	-
[7752]	26/06/17	1,462.5	1,505.0	1,447.5	1,500.5	+38.0	+2.60	2,444,200	-
[7752]	26/06/16	1,469.0	1,476.5	1,447.5	1,462.5	-3.0	-0.20	2,302,000	-
[7752]	26/06/15	1,450.0	1,471.0	1,449.5	1,465.5	+27.5	+1.91	1,723,700	-
[7752]	26/06/12	1,461.5	1,469.5	1,432.0	1,438.0	+3.5	+0.24	2,069,100	-
[7752]	26/06/11	1,440.0	1,449.0	1,422.5	1,434.5	-23.5	-1.61	1,430,400	-
[7752]	26/06/10	1,476.0	1,481.0	1,448.5	1,458.0	-23.0	-1.55	1,893,500	-
[7752]	26/06/09	1,468.5	1,489.5	1,461.0	1,481.0	+24.5	+1.68	2,038,200	-
[7752]	26/06/08	1,495.0	1,514.5	1,439.5	1,456.5	-55.5	-3.67	2,056,900	-
[7752]	26/06/05	1,521.5	1,528.0	1,497.5	1,512.0	-4.0	-0.26	1,580,500	-
[7752]	26/06/04	1,526.0	1,533.0	1,507.5	1,516.0	-10.0	-0.66	1,742,700	-
[7752]	26/06/03	1,486.0	1,530.5	1,481.5	1,526.0	+46.0	+3.11	2,486,400	-
[7752]	26/06/02	1,452.5	1,488.5	1,445.0	1,480.0	+13.0	+0.89	2,243,700	-
[7752]	26/06/01	1,453.0	1,467.0	1,437.5	1,467.0	+8.5	+0.58	2,371,500	-
[7752]	26/05/29	1,453.0	1,480.0	1,451.0	1,458.5	+7.0	+0.48	3,312,300	-
[7752]	26/05/28	1,450.5	1,472.0	1,432.0	1,451.5	+4.5	+0.31	2,191,900	-
[7752]	26/05/27	1,428.5	1,454.0	1,428.0	1,447.0	+12.5	+0.87	2,284,500	-
[7752]	26/05/26	1,459.0	1,461.5	1,425.5	1,434.5	-24.5	-1.68	2,242,200	-
[7752]	26/05/25	1,475.0	1,475.5	1,455.0	1,459.0	+2.0	+0.14	2,764,100	-
[7752]	26/05/22	1,443	1,463	1,441	1,457	+14.0	+0.97	2,416,500	-
[7752]	26/05/21	1,453	1,468	1,441	1,443	-2.0	-0.14	2,316,600	-
[7752]	26/05/20	1,469	1,477	1,437	1,445	-23.0	-1.57	2,849,400	-
[7752]	26/05/19	1,447	1,472	1,445	1,468	+25.0	+1.73	2,948,200	-
[7752]	26/05/18	1,423	1,446	1,419	1,443	+22.0	+1.55	2,097,000	-
[7752]	26/05/15	1,415	1,448	1,411	1,421	+7.5	+0.53	2,893,300	-
[7752]	26/05/14	1,426	1,447	1,413	1,414	-19.0	-1.33	2,628,800	-
[7752]	26/05/13	1,360	1,461	1,346	1,433	+57.5	+4.18	5,777,600	-
[7752]	26/05/12	1,365.0	1,380.5	1,359.0	1,376.0	+16.5	+1.21	3,011,800	-
[7752]	26/05/11	1,350.0	1,369.5	1,345.0	1,359.5	+17.5	+1.30	2,712,800	-
[7752]	26/05/08	1,334.0	1,345.5	1,320.5	1,342.0	+16.5	+1.24	2,576,700	-
[7752]	26/05/07	1,326.5	1,348.5	1,311.0	1,325.5	+25.0	+1.92	4,072,700	-
[7752]	26/05/01	1,308.5	1,312.5	1,298.0	1,300.5	-16.0	-1.22	1,961,500	-
[7752]	26/04/30	1,312.0	1,332.0	1,307.5	1,316.5	+3.5	+0.27	2,782,700	-
[7752]	26/04/28	1,307.0	1,313.5	1,300.0	1,313.0	+14.0	+1.08	1,913,600	-
[7752]	26/04/27	1,317.5	1,318.5	1,299.0	1,299.0	+2.0	+0.15	3,220,100	-
[7752]	26/04/24	1,320.0	1,326.0	1,292.5	1,297.0	-53.0	-3.93	5,491,000	-
[7752]	26/04/23	1,345.0	1,353.0	1,328.5	1,350.0	0.0	0.00	2,268,300	-
[7752]	26/04/22	1,359.0	1,363.0	1,346.5	1,350.0	-9.0	-0.66	1,628,200	-
[7752]	26/04/21	1,378.5	1,379.0	1,358.5	1,359.0	-13.0	-0.95	1,301,600	-
[7752]	26/04/20	1,419.0	1,421.0	1,364.5	1,372.0	-34.0	-2.42	1,611,600	-
[7752]	26/04/17	1,413.0	1,425.5	1,400.0	1,406.0	-9.0	-0.64	2,140,300	-
[7752]	26/04/16	1,406.0	1,439.5	1,403.5	1,415.0	+30.5	+2.20	2,920,100	-
[7752]	26/04/15	1,381.5	1,387.0	1,375.5	1,384.5	+22.0	+1.61	1,608,200	-
[7752]	26/04/14	1,353.5	1,367.5	1,349.0	1,362.5	+20.0	+1.49	1,740,900	-
[7752]	26/04/13	1,339.0	1,348.5	1,334.0	1,342.5	+0.5	+0.04	1,795,300	-
[7752]	26/04/10	1,373.5	1,382.0	1,342.0	1,342.0	-32.5	-2.36	1,651,700	-
[7752]	26/04/09	1,395.0	1,400.0	1,372.0	1,374.5	-10.0	-0.72	1,884,200	-
[7752]	26/04/08	1,399.5	1,403.5	1,380.0	1,384.5	+27.5	+2.03	2,343,500	-
[7752]	26/04/07	1,360.5	1,371.0	1,347.5	1,357.0	-2.5	-0.18	1,321,200	-
[7752]	26/04/06	1,354.5	1,373.0	1,352.0	1,359.5	+4.5	+0.33	1,361,400	-
[7752]	26/04/03	1,338.5	1,357.0	1,335.0	1,355.0	+30.0	+2.26	2,050,900	-
[7752]	26/04/02	1,344.0	1,353.5	1,323.0	1,325.0	-15.0	-1.12	2,839,800	-
[7752]	26/04/01	1,343.5	1,343.5	1,320.0	1,340.0	+26.5	+2.02	2,516,700	-
[7752]	26/03/31	1,327.0	1,346.0	1,313.5	1,313.5	-9.0	-0.68	2,806,100	-
[7752]	26/03/30	1,303.0	1,332.5	1,290.5	1,322.5	-46.5	-3.40	2,321,300	-
[7752]	26/03/27	1,350.5	1,386.0	1,350.5	1,369.0	+19.0	+1.41	3,151,400	-
[7752]	26/03/26	1,349.5	1,351.0	1,318.0	1,350.0	-45.5	-3.26	5,331,100	-
[7752]	26/03/25	1,402.5	1,408.0	1,394.5	1,395.5	+20.5	+1.49	1,897,200	-
[7752]	26/03/24	1,376.5	1,381.0	1,361.5	1,375.0	+18.5	+1.36	1,944,100	-
[7752]	26/03/23	1,348.0	1,366.0	1,335.0	1,356.5	-2.0	-0.15	2,739,900	-
[7752]	26/03/19	1,351.5	1,373.5	1,350.5	1,358.5	-17.0	-1.24	2,842,400	-
[7752]	26/03/18	1,367.0	1,376.5	1,360.0	1,375.5	+29.5	+2.19	1,332,100	-
[7752]	26/03/17	1,349.0	1,360.0	1,344.5	1,346.0	+7.5	+0.56	1,638,500	-
[7752]	26/03/16	1,347.5	1,362.5	1,334.5	1,338.5	-9.0	-0.67	1,368,700	-
[7752]	26/03/13	1,333.0	1,358.0	1,331.0	1,347.5	-7.0	-0.52	1,982,500	-
[7752]	26/03/12	1,359.0	1,359.5	1,340.5	1,354.5	-8.5	-0.62	1,567,000	-
[7752]	26/03/11	1,362.0	1,371.0	1,358.5	1,363.0	+9.5	+0.70	1,573,400	-
[7752]	26/03/10	1,375.0	1,375.0	1,335.0	1,353.5	+19.0	+1.42	2,502,000	-
[7752]	26/03/09	1,303.0	1,342.0	1,302.5	1,334.5	-39.0	-2.84	2,322,200	-
[7752]	26/03/06	1,353.5	1,380.5	1,353.5	1,373.5	+12.5	+0.92	1,423,600	-
[7752]	26/03/05	1,383.0	1,396.0	1,353.0	1,361.0	+12.5	+0.93	2,238,300	-
[7752]	26/03/04	1,382.0	1,382.0	1,328.0	1,348.5	-47.5	-3.40	2,564,500	-
[7752]	26/03/03	1,436.0	1,446.0	1,390.5	1,396.0	-58.5	-4.02	1,858,800	-
[7752]	26/03/02	1,450.0	1,461.0	1,430.5	1,454.5	-15.5	-1.05	1,835,500	-
[7752]	26/02/27	1,461.0	1,472.0	1,449.0	1,470.0	+9.5	+0.65	2,264,200	-
[7752]	26/02/26	1,474.0	1,482.0	1,458.0	1,460.5	+14.5	+1.00	1,508,000	-
[7752]	26/02/25	1,450.0	1,452.0	1,437.0	1,446.0	+5.5	+0.38	1,230,700	-
[7752]	26/02/24	1,437.0	1,456.0	1,436.0	1,440.5	-8.5	-0.59	1,917,200	-
[7752]	26/02/20	1,460.5	1,463.0	1,445.0	1,449.0	-26.0	-1.76	1,504,800	-
[7752]	26/02/19	1,480.0	1,480.5	1,465.0	1,475.0	-5.0	-0.34	1,451,400	-
[7752]	26/02/18	1,463.5	1,487.0	1,461.5	1,480.0	+26.0	+1.79	1,633,700	-
[7752]	26/02/17	1,481.5	1,481.5	1,451.0	1,454.0	-25.5	-1.72	1,060,400	-
[7752]	26/02/16	1,475.0	1,488.5	1,472.0	1,479.5	+15.5	+1.06	1,341,100	-
[7752]	26/02/13	1,495.0	1,508.5	1,458.5	1,464.0	-51.5	-3.40	3,242,000	-
[7752]	26/02/12	1,580.0	1,585.5	1,515.5	1,515.5	-58.0	-3.69	2,737,600	-
[7752]	26/02/10	1,543.5	1,577.0	1,543.0	1,573.5	+30.5	+1.98	2,213,900	-
[7752]	26/02/09	1,542.5	1,571.5	1,521.5	1,543.0	+40.5	+2.70	3,868,400	-
[7752]	26/02/06	1,516.0	1,532.5	1,489.5	1,502.5	+72.0	+5.03	5,178,800	-
[7752]	26/02/05	1,465.0	1,479.0	1,430.5	1,430.5	-23.5	-1.62	3,327,600	-
[7752]	26/02/04	1,415.0	1,456.5	1,411.5	1,454.0	+28.5	+2.00	2,748,000	-
[7752]	26/02/03	1,398.0	1,431.5	1,383.0	1,425.5	+47.5	+3.45	2,567,000	-
[7752]	26/02/02	1,392.0	1,392.0	1,370.0	1,378.0	+16.0	+1.17	2,151,800	-
[7752]	26/01/30	1,351.0	1,368.0	1,335.5	1,362.0	+17.0	+1.26	2,681,300	-
[7752]	26/01/29	1,325.5	1,345.5	1,316.5	1,345.0	+13.0	+0.98	1,760,300	-
[7752]	26/01/28	1,322.0	1,352.5	1,322.0	1,332.0	-20.0	-1.48	1,925,700	-
[7752]	26/01/27	1,356.0	1,365.0	1,348.0	1,352.0	-9.5	-0.70	1,859,400	-
[7752]	26/01/26	1,375.0	1,379.0	1,353.0	1,361.5	-40.5	-2.89	2,302,700	-
[7752]	26/01/23	1,415.5	1,417.0	1,396.5	1,402.0	-7.0	-0.50	1,564,900	-
[7752]	26/01/22	1,397.0	1,414.0	1,391.5	1,409.0	+29.0	+2.10	2,157,800	-
[7752]	26/01/21	1,409.0	1,413.5	1,380.0	1,380.0	-58.5	-4.07	2,574,000	-
[7752]	26/01/20	1,459.0	1,462.5	1,434.5	1,438.5	-24.5	-1.67	1,363,700	-
[7752]	26/01/19	1,472.5	1,476.5	1,446.0	1,463.0	-19.0	-1.28	1,708,000	-
[7752]	26/01/16	1,458.5	1,484.0	1,452.5	1,482.0	+13.0	+0.88	1,717,900	-
[7752]	26/01/15	1,460.5	1,472.0	1,439.5	1,469.0	+2.5	+0.17	1,874,700	-
[7752]	26/01/14	1,452.0	1,474.5	1,445.0	1,466.5	+27.0	+1.88	1,730,500	-
[7752]	26/01/13	1,450.0	1,462.0	1,433.5	1,439.5	+21.0	+1.48	2,301,400	-
[7752]	26/01/09	1,435.0	1,445.5	1,417.5	1,418.5	-6.0	-0.42	2,497,700	-
[7752]	26/01/08	1,430.5	1,435.0	1,406.5	1,424.5	+6.0	+0.42	2,176,400	-
[7752]	26/01/07	1,416.0	1,433.0	1,401.5	1,418.5	+9.0	+0.64	3,592,100	-
[7752]	26/01/06	1,385.5	1,409.5	1,384.5	1,409.5	+31.5	+2.29	2,104,300	-
[7752]	26/01/05	1,385.0	1,397.0	1,370.0	1,378.0	+4.0	+0.29	1,676,800	-
[7752]	25/12/30	1,367.5	1,380.5	1,364.0	1,374.0	-1.0	-0.07	1,268,000	-
[7752]	25/12/29	1,369.5	1,380.0	1,366.0	1,375.0	+8.5	+0.62	1,016,000	-
[7752]	25/12/26	1,376.5	1,380.0	1,363.0	1,366.5	-2.0	-0.15	910,300	-
[7752]	25/12/25	1,379.5	1,381.0	1,367.5	1,368.5	-4.0	-0.29	758,700	-
[7752]	25/12/24	1,395.0	1,399.0	1,372.5	1,372.5	-28.0	-2.00	1,188,400	-
[7752]	25/12/23	1,395.5	1,418.0	1,389.0	1,400.5	-5.5	-0.39	1,368,300	-
[7752]	25/12/22	1,399.5	1,408.0	1,386.0	1,406.0	+41.0	+3.00	2,260,300	-
[7752]	25/12/19	1,359.0	1,381.0	1,359.0	1,365.0	+9.0	+0.66	5,019,400	-
[7752]	25/12/18	1,374.5	1,376.0	1,347.0	1,356.0	-19.0	-1.38	3,041,500	-
[7752]	25/12/17	1,375.0	1,383.0	1,366.0	1,375.0	-13.5	-0.97	2,092,600	-
[7752]	25/12/16	1,387.5	1,405.0	1,383.5	1,388.5	+1.0	+0.07	2,550,700	-
[7752]	25/12/15	1,386.0	1,394.5	1,367.5	1,387.5	+3.5	+0.25	1,956,200	-
[7752]	25/12/12	1,389.0	1,398.0	1,367.0	1,384.0	+17.0	+1.24	2,096,200	-
[7752]	25/12/11	1,400.0	1,401.5	1,367.0	1,367.0	-27.5	-1.97	1,477,900	-
[7752]	25/12/10	1,398.0	1,412.5	1,383.0	1,394.5	+4.0	+0.29	2,123,400	-
[7752]	25/12/09	1,388.0	1,397.5	1,370.0	1,390.5	+9.5	+0.69	1,585,100	-
[7752]	25/12/08	1,357.5	1,381.0	1,352.5	1,381.0	+17.5	+1.28	1,556,600	-
[7752]	25/12/05	1,369.5	1,385.0	1,358.0	1,363.5	-19.0	-1.37	2,174,600	-
[7752]	25/12/04	1,371.0	1,386.5	1,362.0	1,382.5	+0.5	+0.04	2,198,300	-
[7752]	25/12/03	1,377.5	1,393.0	1,375.0	1,382.0	+4.5	+0.33	1,563,000	-
[7752]	25/12/02	1,375.0	1,389.5	1,371.0	1,377.5	+12.0	+0.88	1,703,700	-
[7752]	25/12/01	1,404.0	1,423.5	1,365.5	1,365.5	-35.5	-2.53	2,451,500	-
[7752]	25/11/28	1,381.5	1,405.5	1,378.0	1,401.0	+19.5	+1.41	1,703,400	-
[7752]	25/11/27	1,392.0	1,397.5	1,381.5	1,381.5	-10.5	-0.75	1,251,700	-
[7752]	25/11/26	1,377.5	1,399.0	1,372.0	1,392.0	+9.0	+0.65	2,338,800	-
[7752]	25/11/25	1,391.0	1,400.0	1,380.5	1,383.0	-1.5	-0.11	2,498,200	-
[7752]	25/11/21	1,344.0	1,393.0	1,343.5	1,384.5	+37.5	+2.78	3,176,400	-
[7752]	25/11/20	1,352.5	1,352.5	1,335.5	1,347.0	+24.5	+1.85	1,882,000	-
[7752]	25/11/19	1,350.5	1,354.0	1,320.0	1,322.5	-27.0	-2.00	1,916,800	-
[7752]	25/11/18	1,355.0	1,360.0	1,348.0	1,349.5	-16.0	-1.17	1,644,800	-
[7752]	25/11/17	1,379.5	1,380.0	1,360.0	1,365.5	-14.5	-1.05	1,372,500	-
[7752]	25/11/14	1,360.5	1,386.0	1,352.0	1,380.0	+18.0	+1.32	1,916,600	-
[7752]	25/11/13	1,371.0	1,371.0	1,356.0	1,362.0	-10.5	-0.77	1,664,500	-
[7752]	25/11/12	1,394.0	1,403.5	1,364.0	1,372.5	-8.0	-0.58	2,734,600	-
[7752]	25/11/11	1,368.0	1,380.5	1,356.0	1,380.5	+12.5	+0.91	2,455,300	-
[7752]	25/11/10	1,373.0	1,387.5	1,341.0	1,368.0	+40.5	+3.05	3,549,000	-
[7752]	25/11/07	1,300.0	1,331.0	1,299.5	1,327.5	+25.0	+1.92	2,910,800	-
[7752]	25/11/06	1,325.0	1,334.0	1,302.5	1,302.5	-7.5	-0.57	2,516,200	-
[7752]	25/11/05	1,343.0	1,356.0	1,290.5	1,310.0	-30.0	-2.24	3,731,500	-
[7752]	25/11/04	1,326.0	1,362.0	1,326.0	1,340.0	+16.0	+1.21	2,624,700	-
[7752]	25/10/31	1,336.5	1,354.5	1,324.0	1,324.0	-16.0	-1.19	2,257,300	-
[7752]	25/10/30	1,320.0	1,343.5	1,316.0	1,340.0	+21.0	+1.59	5,633,800	-
[7752]	25/10/29	1,330.5	1,336.0	1,317.0	1,319.0	+3.0	+0.23	2,479,300	-
[7752]	25/10/28	1,361.5	1,362.0	1,316.0	1,316.0	-66.5	-4.81	2,953,000	-
[7752]	25/10/27	1,372.5	1,385.0	1,368.5	1,382.5	+22.5	+1.65	1,979,400	-
[7752]	25/10/24	1,350.0	1,368.5	1,342.0	1,360.0	+7.5	+0.55	1,617,900	-
[7752]	25/10/23	1,341.5	1,356.0	1,328.5	1,352.5	-8.5	-0.62	2,035,500	-
[7752]	25/10/22	1,340.0	1,362.0	1,334.5	1,361.0	+20.5	+1.53	1,879,100	-
[7752]	25/10/21	1,344.0	1,359.5	1,340.5	1,340.5	+0.5	+0.04	2,036,800	-
[7752]	25/10/20	1,349.0	1,356.5	1,337.0	1,340.0	+12.0	+0.90	1,310,100	-
[7752]	25/10/17	1,334.5	1,335.0	1,322.0	1,328.0	-9.5	-0.71	1,249,900	-
[7752]	25/10/16	1,338.0	1,343.0	1,326.0	1,337.5	+2.5	+0.19	1,868,400	-
[7752]	25/10/15	1,313.5	1,337.0	1,313.0	1,335.0	+27.5	+2.10	1,400,200	-
[7752]	25/10/14	1,320.5	1,330.0	1,301.0	1,307.5	-41.5	-3.08	2,780,000	-
[7752]	25/10/10	1,378.0	1,392.0	1,338.0	1,349.0	-45.5	-3.26	3,596,400	-
[7752]	25/10/09	1,392.5	1,408.0	1,385.5	1,394.5	+22.0	+1.60	3,747,900	-
[7752]	25/10/08	1,373.0	1,386.5	1,365.5	1,372.5	0.0	0.00	2,216,100	-
[7752]	25/10/07	1,346.0	1,381.0	1,339.0	1,372.5	+26.0	+1.93	2,628,000	-
[7752]	25/10/06	1,345.5	1,362.5	1,332.0	1,346.5	+45.5	+3.50	3,258,400	-
[7752]	25/10/03	1,267.0	1,302.5	1,265.0	1,301.0	+32.5	+2.56	1,832,800	-
[7752]	25/10/02	1,259.0	1,275.5	1,255.0	1,268.5	-12.5	-0.98	2,082,300	-
[7752]	25/10/01	1,302.0	1,304.0	1,280.5	1,281.0	-25.5	-1.95	2,280,600	-
[7752]	25/09/30	1,314.0	1,324.5	1,303.5	1,306.5	-6.0	-0.46	1,860,500	-
[7752]	25/09/29	1,330.5	1,340.0	1,309.0	1,312.5	-40.0	-2.96	2,237,300	-
[7752]	25/09/26	1,350.0	1,364.5	1,343.0	1,352.5	-9.0	-0.66	2,030,100	-
[7752]	25/09/25	1,354.5	1,363.5	1,350.0	1,361.5	+2.0	+0.15	2,113,100	-
[7752]	25/09/24	1,363.0	1,368.5	1,347.5	1,359.5	-1.0	-0.07	2,030,600	-
[7752]	25/09/22	1,335.0	1,369.0	1,333.0	1,360.5	+31.5	+2.37	1,892,800	-
[7752]	25/09/19	1,374.0	1,381.5	1,328.0	1,329.0	-42.5	-3.10	4,446,800	-
[7752]	25/09/18	1,367.0	1,374.0	1,353.5	1,371.5	+5.5	+0.40	1,394,500	-
[7752]	25/09/17	1,368.0	1,375.5	1,356.5	1,366.0	-18.5	-1.34	1,745,000	-
[7752]	25/09/16	1,388.5	1,402.5	1,380.0	1,384.5	-3.0	-0.22	1,899,200	-
[7752]	25/09/12	1,387.0	1,394.0	1,360.0	1,387.5	+14.5	+1.06	2,313,400	-
[7752]	25/09/11	1,385.5	1,385.5	1,359.0	1,373.0	-12.5	-0.90	2,320,800	-
[7752]	25/09/10	1,383.5	1,385.5	1,366.5	1,385.5	+4.0	+0.29	2,147,900	-
[7752]	25/09/09	1,391.0	1,405.5	1,381.5	1,381.5	-9.5	-0.68	2,502,800	-
[7752]	25/09/08	1,372.0	1,391.0	1,369.0	1,391.0	+29.0	+2.13	2,834,400	-
[7752]	25/09/05	1,347.0	1,370.0	1,340.5	1,362.0	+16.5	+1.23	2,698,300	-