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
[7762]	26/10/29	2,267	2,281	2,213	2,269	-22.0	-0.96	4,945,900	553,621,323,776
[7762]	26/10/28	2,301	2,316	2,260	2,291	+40.0	+1.78	1,084,800	558,989,180,928
[7762]	26/10/27	2,270	2,311	2,236	2,251	+61.0	+2.79	1,211,800	549,229,428,736
[7762]	26/10/26	2,175	2,214	2,155	2,190	-7.0	-0.32	1,023,300	534,345,809,920
[7762]	26/10/23	2,137	2,212	2,084	2,197	-16.0	-0.72	1,955,900	536,053,776,384
[7762]	26/10/22	2,266	2,275	2,202	2,213	-36.0	-1.60	1,194,400	539,957,657,600
[7762]	26/10/21	2,269	2,287	2,245	2,249	+13.0	+0.58	920,400	548,741,414,912
[7762]	26/10/20	2,349	2,353	2,233	2,236	-99.0	-4.24	784,900	545,569,505,280
[7762]	26/10/19	2,267	2,336	2,247	2,335	-1.0	-0.04	1,044,500	569,724,895,232
[7762]	26/10/16	2,258	2,365	2,228	2,336	+109.0	+4.89	2,036,700	569,968,885,760
[7762]	26/10/15	2,270	2,286	2,212	2,227	-93.0	-4.01	1,595,700	543,373,557,760
[7762]	26/10/14	2,400	2,402	2,309	2,320	-63.0	-2.64	1,171,800	566,064,971,776
[7762]	26/10/13	2,344	2,408	2,331	2,383	+7.0	+0.29	1,281,900	581,436,571,648
[7762]	26/10/09	2,331	2,404	2,315	2,376	+21.0	+0.89	1,101,700	579,728,572,416
[7762]	26/10/08	2,457	2,460	2,350	2,355	-76.0	-3.13	1,242,200	574,604,771,328
[7762]	26/10/07	2,471	2,480	2,423	2,431	-57.0	-2.29	1,103,100	593,148,248,064
[7762]	26/10/06	2,462	2,497	2,434	2,488	+26.0	+1.06	955,000	607,055,904,768
[7762]	26/10/05	2,445	2,491	2,428	2,462	+64.0	+2.67	1,015,300	600,712,019,968
[7762]	26/10/02	2,434	2,445	2,397	2,398	-29.0	-1.19	1,299,900	585,096,429,568
[7762]	26/10/01	2,329	2,433	2,313	2,427	+101.0	+4.34	1,620,500	592,172,285,952
[7762]	26/09/30	2,370	2,393	2,300	2,326	-39.0	-1.65	1,659,800	567,528,914,944
[7762]	26/09/29	2,359	2,384	2,326	2,365	-6.0	-0.25	1,201,100	577,044,676,608
[7762]	26/09/28	2,431	2,451	2,371	2,371	-58.0	-2.39	1,222,400	578,508,619,776
[7762]	26/09/25	2,377	2,433	2,358	2,429	+52.0	+2.19	1,066,400	592,660,267,008
[7762]	26/09/24	2,373	2,411	2,365	2,377	+32.0	+1.36	1,181,100	579,972,628,480
[7762]	26/09/18	2,343	2,360	2,283	2,345	+30.0	+1.30	1,708,600	572,164,800,512
[7762]	26/09/17	2,303	2,338	2,296	2,315	+29.0	+1.27	1,231,900	564,845,019,136
[7762]	26/09/16	2,290	2,307	2,255	2,286	+1.0	+0.04	1,302,600	557,769,162,752
[7762]	26/09/15	2,243	2,285	2,224	2,285	+12.0	+0.53	1,588,800	557,525,172,224
[7762]	26/09/14	2,172	2,288	2,143	2,273	+63.0	+2.85	2,119,000	554,597,285,888
[7762]	26/09/11	2,199	2,231	2,174	2,210	-83.0	-3.62	2,067,000	539,225,686,016
[7762]	26/09/10	2,228	2,313	2,221	2,293	+34.0	+1.51	2,168,500	559,477,161,984
[7762]	26/09/09	2,312	2,327	2,243	2,259	-61.0	-2.63	2,132,800	551,181,352,960
[7762]	26/09/08	2,592	2,593	2,312	2,320	-322.0	-12.19	2,679,300	566,064,971,776
[7762]	26/09/07	2,615	2,667	2,613	2,642	+29.0	+1.11	878,000	644,630,904,832
[7762]	26/09/04	2,580	2,624	2,565	2,613	+10.0	+0.38	2,073,500	637,555,048,448
[7762]	26/09/03	2,711	2,711	2,603	2,603	-125.0	-4.58	1,761,700	635,115,143,168
[7762]	26/09/02	2,743	2,767	2,702	2,728	-115.0	-4.05	2,102,900	665,614,352,384
[7762]	26/09/01	2,826	2,853	2,790	2,843	+17.0	+0.60	1,633,000	693,673,590,784
[7762]	26/08/31	2,750	2,843	2,728	2,826	+86.0	+3.14	1,240,900	689,525,686,272
[7762]	26/08/28	2,725	2,801	2,723	2,740	+21.0	+0.77	1,236,100	668,542,238,720
[7762]	26/08/27	2,724	2,772	2,695	2,719	-5.0	-0.18	1,108,900	663,418,372,096
[7762]	26/08/26	2,705	2,787	2,676	2,724	+19.0	+0.70	1,849,500	664,638,324,736
[7762]	26/08/25	2,576	2,706	2,570	2,705	+109.0	+4.20	1,856,300	660,002,439,168
[7762]	26/08/24	2,579	2,629	2,562	2,596	+67.0	+2.65	1,448,800	633,407,209,472
[7762]	26/08/21	2,517	2,555	2,499	2,529	-38.0	-1.48	1,449,600	617,059,581,952
[7762]	26/08/20	2,588	2,617	2,538	2,567	+22.0	+0.86	1,777,300	626,331,353,088
[7762]	26/08/19	2,505	2,633	2,492	2,545	-55.0	-2.12	2,179,600	620,963,495,936
[7762]	26/08/18	2,803	2,871	2,600	2,600	-201.0	-7.18	2,452,400	634,383,171,584
[7762]	26/08/17	2,863	2,920	2,680	2,801	+50	+1.82	6,045,300	-
[7762]	26/08/14	2,671	2,770	2,657	2,751	+80	+3.00	3,261,900	-
[7762]	26/08/13	2,635	2,707	2,596	2,671	+76	+2.93	2,028,100	-
[7762]	26/08/12	2,564	2,609	2,538	2,595	+24	+0.93	1,734,200	-
[7762]	26/08/10	2,393	2,589	2,374	2,571	+178	+7.44	2,684,600	-
[7762]	26/08/07	2,455	2,459	2,339	2,393	-65	-2.64	947,300	-
[7762]	26/08/06	2,450	2,478	2,402	2,458	-7	-0.28	1,247,800	-
[7762]	26/08/05	2,439	2,525	2,417	2,465	+107	+4.54	2,383,900	-
[7762]	26/08/04	2,278	2,358	2,255	2,358	+101	+4.47	1,759,500	-
[7762]	26/08/03	2,157	2,272	2,152	2,257	+124	+5.81	2,331,000	-
[7762]	26/07/31	2,148	2,149	2,075	2,133	+97	+4.76	1,297,200	-
[7762]	26/07/30	2,003	2,069	1,996	2,036	+13	+0.64	1,159,200	-
[7762]	26/07/29	2,132	2,146	1,975	2,023	-117	-5.47	1,625,000	-
[7762]	26/07/28	2,194	2,214	2,131	2,140	-86	-3.86	1,185,700	-
[7762]	26/07/27	2,214	2,232	2,173	2,226	+48	+2.20	1,001,100	-
[7762]	26/07/24	2,200	2,211	2,168	2,178	-69	-3.07	1,797,400	-
[7762]	26/07/23	2,243	2,264	2,223	2,247	-9	-0.40	1,341,900	-
[7762]	26/07/22	2,248	2,305	2,238	2,256	+18	+0.80	1,501,000	-
[7762]	26/07/21	2,205	2,251	2,158	2,238	+59	+2.71	1,023,500	-
[7762]	26/07/17	2,201	2,228	2,137	2,179	-89	-3.92	2,035,100	-
[7762]	26/07/16	2,269	2,307	2,256	2,268	-51	-2.20	1,097,200	-
[7762]	26/07/15	2,268	2,322	2,256	2,319	+92	+4.13	1,218,700	-
[7762]	26/07/14	2,203	2,239	2,183	2,227	+2	+0.09	976,400	-
[7762]	26/07/13	2,316	2,347	2,210	2,225	-106	-4.55	1,396,200	-
[7762]	26/07/10	2,308	2,369	2,300	2,331	+64	+2.82	1,673,300	-
[7762]	26/07/09	2,252	2,291	2,237	2,267	+65	+2.95	1,159,200	-
[7762]	26/07/08	2,200	2,267	2,173	2,202	-21	-0.94	1,301,600	-
[7762]	26/07/07	2,360	2,395	2,222	2,223	-172	-7.18	1,400,700	-
[7762]	26/07/06	2,421	2,456	2,366	2,395	-10	-0.42	933,400	-
[7762]	26/07/03	2,331	2,405	2,287	2,405	+24	+1.01	1,265,400	-
[7762]	26/07/02	2,412	2,418	2,353	2,381	-54	-2.22	1,142,100	-
[7762]	26/07/01	2,420	2,453	2,382	2,435	+15	+0.62	1,065,400	-
[7762]	26/06/30	2,444	2,477	2,415	2,420	-33	-1.35	1,241,500	-
[7762]	26/06/29	2,491	2,500	2,402	2,453	-58	-2.31	1,452,800	-
[7762]	26/06/26	2,568	2,575	2,478	2,511	-35	-1.37	1,001,300	-
[7762]	26/06/25	2,470	2,567	2,456	2,546	+79	+3.20	1,583,000	-
[7762]	26/06/24	2,393	2,480	2,381	2,467	+106	+4.49	1,775,200	-
[7762]	26/06/23	2,471	2,480	2,361	2,361	-93	-3.79	1,033,700	-
[7762]	26/06/22	2,400	2,474	2,400	2,454	+68	+2.85	1,195,600	-
[7762]	26/06/19	2,372	2,398	2,351	2,386	+35	+1.49	1,210,000	-
[7762]	26/06/18	2,325	2,377	2,323	2,351	-1	-0.04	669,100	-
[7762]	26/06/17	2,318	2,368	2,308	2,352	-11	-0.47	1,337,400	-
[7762]	26/06/16	2,258	2,366	2,235	2,363	+155	+7.02	1,592,500	-
[7762]	26/06/15	2,226	2,248	2,194	2,208	+29	+1.33	899,100	-
[7762]	26/06/12	2,209	2,231	2,162	2,179	+20	+0.93	1,012,800	-
[7762]	26/06/11	2,085	2,173	2,085	2,159	-26	-1.19	760,200	-
[7762]	26/06/10	2,195	2,222	2,162	2,185	-24	-1.09	848,000	-
[7762]	26/06/09	2,238	2,250	2,171	2,209	+16	+0.73	873,400	-
[7762]	26/06/08	2,188	2,220	2,160	2,193	-60	-2.66	1,157,800	-
[7762]	26/06/05	2,276	2,279	2,212	2,253	-3	-0.13	1,081,800	-
[7762]	26/06/04	2,343	2,343	2,234	2,256	-92	-3.92	1,041,100	-
[7762]	26/06/03	2,319	2,385	2,305	2,348	+79	+3.48	1,445,400	-
[7762]	26/06/02	2,380	2,380	2,255	2,269	-40	-1.73	1,410,200	-
[7762]	26/06/01	2,300	2,367	2,274	2,309	-6	-0.26	1,664,300	-
[7762]	26/05/29	2,245	2,351	2,243	2,315	+87	+3.90	2,048,400	-
[7762]	26/05/28	2,166	2,231	2,146	2,228	+50	+2.30	1,643,000	-
[7762]	26/05/27	2,155	2,220	2,150	2,178	+60	+2.83	1,587,900	-
[7762]	26/05/26	2,125	2,157	2,074	2,118	-49	-2.26	1,571,500	-
[7762]	26/05/25	2,150	2,207	2,137	2,167	+24	+1.12	1,257,100	-
[7762]	26/05/22	2,125	2,154	2,114	2,143	+24.0	+1.13	1,103,100	-
[7762]	26/05/21	2,200	2,200	2,112	2,119	-55.0	-2.53	1,366,400	-
[7762]	26/05/20	2,200	2,219	2,158	2,174	-64.0	-2.86	1,737,900	-
[7762]	26/05/19	2,222	2,258	2,176	2,238	0	+0.00	1,604,900	-
[7762]	26/05/18	2,270	2,324	2,225	2,238	-18.0	-0.80	1,493,400	-
[7762]	26/05/15	2,261	2,327	2,234	2,256	-7.0	-0.31	2,133,500	-
[7762]	26/05/14	2,277	2,302	2,194	2,263	+167.0	+7.97	3,866,300	-
[7762]	26/05/13	2,071	2,098	2,051	2,096	+7	+0.34	1,599,500	-
[7762]	26/05/12	2,085	2,099	2,049	2,089	+79	+3.93	2,004,100	-
[7762]	26/05/11	2,018	2,025	1,979	2,010	+24	+1.21	1,204,700	-
[7762]	26/05/08	1,951	1,987	1,912	1,986	+49	+2.53	1,453,900	-
[7762]	26/05/07	1,879	1,940	1,848	1,937	+147	+8.21	1,879,100	-
[7762]	26/05/01	1,786	1,813	1,766	1,790	-23	-1.27	762,000	-
[7762]	26/04/30	1,804	1,833	1,791	1,813	-6	-0.33	662,500	-
[7762]	26/04/28	1,818	1,844	1,812	1,819	+29	+1.62	771,100	-
[7762]	26/04/27	1,800	1,812	1,778	1,790	-25	-1.38	689,800	-
[7762]	26/04/24	1,843	1,844	1,810	1,815	-29	-1.57	725,700	-
[7762]	26/04/23	1,884	1,887	1,836	1,844	-43	-2.28	1,208,500	-
[7762]	26/04/22	1,877	1,899	1,856	1,887	+17	+0.91	805,100	-
[7762]	26/04/21	1,850	1,878	1,849	1,870	+22	+1.19	736,600	-
[7762]	26/04/20	1,865	1,868	1,844	1,848	-7	-0.38	608,300	-
[7762]	26/04/17	1,837	1,858	1,834	1,855	+18	+0.98	882,600	-
[7762]	26/04/16	1,816	1,837	1,806	1,837	+34	+1.89	1,120,900	-
[7762]	26/04/15	1,814	1,823	1,780	1,803	+8	+0.45	884,600	-
[7762]	26/04/14	1,813	1,817	1,772	1,795	+2	+0.11	1,234,400	-
[7762]	26/04/13	1,780	1,817	1,780	1,793	-3	-0.17	535,000	-
[7762]	26/04/10	1,804	1,813	1,792	1,796	-8	-0.44	613,300	-
[7762]	26/04/09	1,830	1,836	1,803	1,804	-23	-1.26	722,200	-
[7762]	26/04/08	1,834	1,846	1,817	1,827	+42	+2.35	1,152,900	-
[7762]	26/04/07	1,800	1,801	1,773	1,785	-14	-0.78	643,700	-
[7762]	26/04/06	1,762	1,799	1,762	1,799	+38	+2.16	698,200	-
[7762]	26/04/03	1,733	1,761	1,729	1,761	+44	+2.56	630,700	-
[7762]	26/04/02	1,737	1,768	1,707	1,717	-17	-0.98	814,200	-
[7762]	26/04/01	1,735	1,738	1,714	1,734	+69	+4.14	756,600	-
[7762]	26/03/31	1,660	1,712	1,655	1,665	-35	-2.06	1,029,600	-
[7762]	26/03/30	1,655	1,713	1,655	1,700	-78	-4.39	1,065,600	-
[7762]	26/03/27	1,758	1,783	1,741	1,778	-7	-0.39	1,387,800	-
[7762]	26/03/26	1,806	1,807	1,764	1,785	+4	+0.22	1,026,000	-
[7762]	26/03/25	1,759	1,789	1,754	1,781	+63	+3.67	1,136,600	-
[7762]	26/03/24	1,749	1,749	1,702	1,718	+82	+5.01	1,458,200	-
[7762]	26/03/23	1,663	1,663	1,605	1,636	-67	-3.93	1,406,600	-
[7762]	26/03/19	1,708	1,721	1,693	1,703	-28	-1.62	1,456,400	-
[7762]	26/03/18	1,720	1,743	1,716	1,731	+63	+3.78	1,463,000	-
[7762]	26/03/17	1,693	1,695	1,664	1,668	+15	+0.91	1,059,700	-
[7762]	26/03/16	1,622	1,662	1,619	1,653	+19	+1.16	862,800	-
[7762]	26/03/13	1,613	1,647	1,613	1,634	-7	-0.43	793,500	-
[7762]	26/03/12	1,636	1,659	1,624	1,641	-30	-1.80	845,900	-
[7762]	26/03/11	1,671	1,715	1,671	1,671	0	0.00	927,300	-
[7762]	26/03/10	1,675	1,696	1,660	1,671	+44	+2.70	1,136,800	-
[7762]	26/03/09	1,661	1,667	1,595	1,627	-125	-7.13	1,859,400	-
[7762]	26/03/06	1,721	1,760	1,720	1,752	-1	-0.06	767,600	-
[7762]	26/03/05	1,733	1,770	1,720	1,753	+60	+3.54	1,703,400	-
[7762]	26/03/04	1,715	1,769	1,688	1,693	-102	-5.68	2,223,700	-
[7762]	26/03/03	1,874	1,884	1,785	1,795	-92	-4.88	1,466,000	-
[7762]	26/03/02	1,873	1,888	1,829	1,887	-26	-1.36	2,006,700	-
[7762]	26/02/27	1,896	1,919	1,868	1,913	+86	+4.71	2,719,600	-
[7762]	26/02/26	1,810	1,839	1,804	1,827	+15	+0.83	1,490,700	-
[7762]	26/02/25	1,789	1,827	1,773	1,812	+49	+2.78	1,852,300	-
[7762]	26/02/24	1,715	1,771	1,705	1,763	+36	+2.08	1,797,100	-
[7762]	26/02/20	1,769	1,776	1,724	1,727	-27	-1.54	1,469,500	-
[7762]	26/02/19	1,730	1,773	1,725	1,754	+32	+1.86	1,536,900	-
[7762]	26/02/18	1,724	1,727	1,695	1,722	-2	-0.12	2,233,300	-
[7762]	26/02/17	1,731	1,756	1,705	1,724	0	0.00	1,569,600	-
[7762]	26/02/16	1,719	1,801	1,717	1,724	+22	+1.29	3,467,300	-
[7762]	26/02/13	1,600	1,719	1,564	1,702	+212	+14.23	5,921,500	-
[7762]	26/02/12	1,470	1,502	1,458	1,490	+59	+4.12	2,758,500	-
[7762]	26/02/10	1,428	1,438	1,423	1,431	+15	+1.06	1,218,400	-
[7762]	26/02/09	1,427	1,439	1,416	1,416	+17	+1.22	970,300	-
[7762]	26/02/06	1,402	1,406	1,385	1,399	-3	-0.21	680,600	-
[7762]	26/02/05	1,415	1,420	1,399	1,402	-2	-0.14	934,700	-
[7762]	26/02/04	1,400	1,411	1,395	1,404	+5	+0.36	790,300	-
[7762]	26/02/03	1,377	1,399	1,370	1,399	+50	+3.71	736,900	-
[7762]	26/02/02	1,382	1,385	1,344	1,349	-14	-1.03	889,300	-
[7762]	26/01/30	1,345	1,363	1,340	1,363	+26	+1.94	1,027,800	-
[7762]	26/01/29	1,340	1,341	1,323	1,337	+3	+0.22	567,000	-
[7762]	26/01/28	1,340	1,344	1,323	1,334	-20	-1.48	944,500	-
[7762]	26/01/27	1,355	1,361	1,343	1,354	-9	-0.66	575,000	-
[7762]	26/01/26	1,389	1,405	1,361	1,363	-44	-3.13	2,285,400	-
[7762]	26/01/23	1,403	1,422	1,400	1,407	+4	+0.29	1,545,400	-
[7762]	26/01/22	1,399	1,416	1,395	1,403	+29	+2.11	1,287,300	-
[7762]	26/01/21	1,350	1,374	1,347	1,374	+5	+0.37	919,500	-
[7762]	26/01/20	1,377	1,380	1,366	1,369	-9	-0.65	653,800	-
[7762]	26/01/19	1,385	1,397	1,366	1,378	-6	-0.43	960,000	-
[7762]	26/01/16	1,379	1,390	1,370	1,384	+14	+1.02	996,500	-
[7762]	26/01/15	1,361	1,374	1,355	1,370	+4	+0.29	962,200	-
[7762]	26/01/14	1,333	1,369	1,327	1,366	+34	+2.55	1,142,400	-
[7762]	26/01/13	1,338	1,347	1,332	1,332	+15	+1.14	1,263,500	-
[7762]	26/01/09	1,312	1,322	1,308	1,317	+11	+0.84	1,096,000	-
[7762]	26/01/08	1,305	1,318	1,293	1,306	+11	+0.85	1,207,200	-
[7762]	26/01/07	1,299	1,299	1,285	1,295	-15	-1.15	1,313,700	-
[7762]	26/01/06	1,294	1,313	1,288	1,310	+24	+1.87	1,223,400	-
[7762]	26/01/05	1,276	1,299	1,273	1,286	+10	+0.78	835,000	-
[7762]	25/12/30	1,280	1,290	1,276	1,276	-13	-1.01	748,100	-
[7762]	25/12/29	1,270	1,289	1,266	1,289	+19	+1.50	899,800	-
[7762]	25/12/26	1,277	1,278	1,265	1,270	-7	-0.55	912,300	-
[7762]	25/12/25	1,279	1,281	1,272	1,277	+2	+0.16	320,700	-
[7762]	25/12/24	1,278	1,279	1,270	1,275	+1	+0.08	678,400	-
[7762]	25/12/23	1,287	1,293	1,268	1,274	-16	-1.24	665,800	-
[7762]	25/12/22	1,298	1,301	1,286	1,290	+12	+0.94	1,067,100	-
[7762]	25/12/19	1,274	1,282	1,271	1,278	+8	+0.63	1,216,400	-
[7762]	25/12/18	1,278	1,281	1,261	1,270	-9	-0.70	1,319,400	-
[7762]	25/12/17	1,289	1,290	1,262	1,279	-16	-1.24	1,345,600	-
[7762]	25/12/16	1,328	1,328	1,292	1,295	-34	-2.56	1,057,800	-
[7762]	25/12/15	1,330	1,343	1,321	1,329	-10	-0.75	1,293,300	-
[7762]	25/12/12	1,320	1,339	1,315	1,339	+34	+2.61	1,039,200	-
[7762]	25/12/11	1,329	1,330	1,303	1,305	-18	-1.36	1,040,500	-
[7762]	25/12/10	1,350	1,360	1,321	1,323	-20	-1.49	1,172,000	-
[7762]	25/12/09	1,341	1,349	1,328	1,343	+7	+0.52	995,600	-
[7762]	25/12/08	1,332	1,349	1,322	1,336	+23	+1.75	1,253,800	-
[7762]	25/12/05	1,321	1,328	1,311	1,313	-5	-0.38	1,300,000	-
[7762]	25/12/04	1,308	1,319	1,298	1,318	+25	+1.93	1,726,600	-
[7762]	25/12/03	1,266	1,298	1,261	1,293	+20	+1.57	2,110,000	-
[7762]	25/12/02	1,287	1,299	1,272	1,273	-13	-1.01	1,666,200	-
[7762]	25/12/01	1,291	1,300	1,277	1,286	-5	-0.39	1,467,200	-
[7762]	25/11/28	1,273	1,293	1,268	1,291	+12	+0.94	1,140,800	-
[7762]	25/11/27	1,274	1,280	1,268	1,279	+5	+0.39	897,500	-
[7762]	25/11/26	1,262	1,274	1,256	1,274	+23	+1.84	1,344,500	-
[7762]	25/11/25	1,251	1,263	1,247	1,251	+11	+0.89	1,489,100	-
[7762]	25/11/21	1,204	1,251	1,203	1,240	+17	+1.39	1,788,500	-
[7762]	25/11/20	1,223	1,244	1,214	1,223	+17	+1.41	1,878,900	-
[7762]	25/11/19	1,215	1,234	1,196	1,206	-3	-0.25	2,179,700	-
[7762]	25/11/18	1,218	1,220	1,193	1,209	-17	-1.39	1,850,100	-
[7762]	25/11/17	1,206	1,230	1,198	1,226	+7	+0.57	2,144,100	-
[7762]	25/11/14	1,189	1,219	1,170	1,219	+36	+3.04	3,572,200	-
[7762]	25/11/13	1,220	1,220	1,164	1,183	+113	+10.56	5,011,000	-
[7762]	25/11/12	1,060	1,080	1,060	1,070	+5	+0.47	1,202,800	-
[7762]	25/11/11	1,065	1,068	1,056	1,065	0	0.00	1,166,100	-
[7762]	25/11/10	1,060	1,065	1,053	1,065	+8	+0.76	835,700	-
[7762]	25/11/07	1,061	1,063	1,045	1,057	-9	-0.84	982,000	-
[7762]	25/11/06	1,063	1,075	1,058	1,066	+5	+0.47	793,700	-
[7762]	25/11/05	1,071	1,078	1,044	1,061	-19	-1.76	1,242,200	-
[7762]	25/11/04	1,054	1,084	1,052	1,080	+8	+0.75	1,318,700	-
[7762]	25/10/31	1,085	1,088	1,067	1,072	-11	-1.02	1,006,700	-
[7762]	25/10/30	1,071	1,086	1,067	1,083	+12	+1.12	2,503,700	-
[7762]	25/10/29	1,088	1,088	1,064	1,071	-17	-1.56	1,026,600	-
[7762]	25/10/28	1,106	1,106	1,088	1,088	-25	-2.25	1,463,400	-
[7762]	25/10/27	1,112	1,119	1,101	1,113	+1	+0.09	1,446,000	-
[7762]	25/10/24	1,098	1,112	1,096	1,112	+17	+1.55	1,467,600	-
[7762]	25/10/23	1,100	1,101	1,086	1,095	-7	-0.64	1,233,700	-
[7762]	25/10/22	1,073	1,105	1,070	1,102	+36	+3.38	2,134,500	-
[7762]	25/10/21	1,058	1,068	1,057	1,066	+9	+0.85	1,122,200	-
[7762]	25/10/20	1,060	1,063	1,053	1,057	+7	+0.67	663,700	-
[7762]	25/10/17	1,060	1,060	1,050	1,050	-10	-0.94	901,900	-
[7762]	25/10/16	1,067	1,077	1,055	1,060	-10	-0.93	1,952,200	-
[7762]	25/10/15	1,042	1,070	1,040	1,070	+32	+3.08	2,086,300	-
[7762]	25/10/14	1,052	1,060	1,032	1,038	-30	-2.81	2,183,600	-
[7762]	25/10/10	1,084	1,084	1,063	1,068	-9	-0.84	1,553,500	-
[7762]	25/10/09	1,081	1,084	1,071	1,077	+18	+1.70	1,761,000	-
[7762]	25/10/08	1,067	1,072	1,056	1,059	-5	-0.47	2,065,100	-
[7762]	25/10/07	1,062	1,079	1,052	1,064	+17	+1.62	2,426,100	-
[7762]	25/10/06	1,050	1,063	1,047	1,047	+8	+0.77	2,263,100	-
[7762]	25/10/03	1,033	1,039	1,031	1,039	+8	+0.78	2,101,600	-
[7762]	25/10/02	1,037	1,040	1,026	1,031	+14	+1.38	2,827,700	-
[7762]	25/10/01	1,005	1,018	1,002	1,017	+14	+1.40	3,929,300	-
[7762]	25/09/30	1,002	1,014	987	1,003	-6	-0.59	25,911,800	-
[7762]	25/09/29	1,000	1,009	993	1,009	-10	-0.98	2,890,600	-
[7762]	25/09/26	1,020	1,021	1,013	1,019	+1	+0.10	2,061,400	-
[7762]	25/09/25	1,015	1,019	1,012	1,018	+5	+0.49	1,851,500	-
[7762]	25/09/24	1,024	1,026	1,011	1,013	-3	-0.30	1,426,800	-
[7762]	25/09/22	1,020	1,024	1,011	1,016	+3	+0.30	1,469,300	-
[7762]	25/09/19	1,037	1,039	1,013	1,013	-26	-2.50	2,752,600	-
[7762]	25/09/18	1,045	1,045	1,035	1,039	-2	-0.19	1,987,500	-
[7762]	25/09/17	1,045	1,047	1,030	1,041	-4	-0.38	2,087,300	-
[7762]	25/09/16	1,034	1,046	1,026	1,045	+22	+2.15	2,297,800	-
[7762]	25/09/12	1,039	1,039	1,018	1,023	+4	+0.39	2,380,300	-
[7762]	25/09/11	1,003	1,021	1,000	1,019	+14	+1.39	3,015,000	-
[7762]	25/09/10	1,011	1,015	999	1,005	-3	-0.30	4,141,500	-
[7762]	25/09/09	980	1,015	961	1,008	-59	-5.53	12,111,000	-
[7762]	25/09/08	1,064	1,068	1,058	1,067	+12	+1.14	912,200	-
[7762]	25/09/05	1,050	1,059	1,047	1,055	+11	+1.05	861,400	-