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
[7781]	26/10/29	853	858	851	852	-1	-0.117233	2,400	13,058,820,096
[7781]	26/10/28	853	855	852	853	0	0	1,600	13,074,147,328
[7781]	26/10/27	846	857	846	853	+7	+0.827423	3,800	13,074,147,328
[7781]	26/10/26	850	852	846	846	+3	+0.355872	2,100	12,966,856,704
[7781]	26/10/23	850	850	839	843	-7	-0.823529	29,500	12,920,875,008
[7781]	26/10/22	845	856	845	850	+4	+0.472813	2,600	13,028,165,632
[7781]	26/10/21	861	861	846	846	-4	-0.470588	6,500	12,966,856,704
[7781]	26/10/20	870	870	850	850	-17	-1.960784	15,500	13,028,165,632
[7781]	26/10/19	870	870	866	867	-3	-0.344828	6,100	13,288,729,600
[7781]	26/10/16	877	877	870	870	-7	-0.798176	4,100	13,334,711,296
[7781]	26/10/15	872	887	871	877	-3	-0.340909	5,000	13,442,001,920
[7781]	26/10/14	880	887	872	880	0	0	9,000	13,487,983,616
[7781]	26/10/13	891	891	878	880	-1	-0.113507	4,900	13,487,983,616
[7781]	26/10/09	886	886	881	881	-5	-0.564334	2,700	13,503,310,848
[7781]	26/10/08	887	887	881	886	-1	-0.11274	3,400	13,579,947,008
[7781]	26/10/07	886	890	886	887	-3	-0.337079	1,200	13,595,274,240
[7781]	26/10/06	900	900	887	890	-3	-0.335946	5,700	13,641,255,936
[7781]	26/10/05	896	896	876	893	+12	+1.362089	14,500	13,687,237,632
[7781]	26/10/02	888	888	881	881	-2	-0.226501	4,900	13,503,310,848
[7781]	26/10/01	883	887	878	883	+5	+0.569476	5,000	13,533,965,312
[7781]	26/09/30	884	884	873	878	+2	+0.228311	4,000	13,457,329,152
[7781]	26/09/29	885	885	873	876	-3	-0.341297	3,600	13,426,674,688
[7781]	26/09/28	876	887	876	879	+3	+0.342466	10,600	13,472,656,384
[7781]	26/09/25	890	896	876	876	-13	-1.462317	10,200	13,426,674,688
[7781]	26/09/24	889	902	886	889	+3	+0.3386	24,000	13,625,928,704
[7781]	26/09/18	880	891	875	886	+6	+0.681818	7,300	13,579,947,008
[7781]	26/09/17	867	892	866	880	+4	+0.456621	15,800	13,487,983,616
[7781]	26/09/16	873	880	871	876	-2	-0.22779	11,900	13,426,674,688
[7781]	26/09/15	873	885	867	878	-7	-0.79096	29,800	13,457,329,152
[7781]	26/09/14	889	890	880	885	-5	-0.561798	11,000	13,564,619,776
[7781]	26/09/11	850	890	850	890	+27	+3.128621	34,800	13,641,255,936
[7781]	26/09/10	865	866	838	863	-7	-0.804598	19,900	13,227,420,672
[7781]	26/09/09	866	870	865	870	-4	-0.457666	10,200	13,334,711,296
[7781]	26/09/08	865	874	865	874	+8	+0.923788	25,600	13,396,020,224
[7781]	26/09/07	881	885	866	866	-14	-1.590909	11,700	13,273,402,368
[7781]	26/09/04	894	894	880	880	-5	-0.564972	7,700	13,487,983,616
[7781]	26/09/03	895	899	884	885	-10	-1.117318	12,800	13,564,619,776
[7781]	26/09/02	893	895	886	895	+9	+1.015801	7,200	13,717,892,096
[7781]	26/09/01	888	896	880	886	-1	-0.11274	86,600	13,579,947,008
[7781]	26/08/31	886	887	876	887	+4	+0.453001	6,400	13,595,274,240
[7781]	26/08/28	880	885	874	883	+8	+0.914286	8,200	13,533,965,312
[7781]	26/08/27	881	881	869	875	+2	+0.229095	9,100	13,411,347,456
[7781]	26/08/26	880	880	872	873	+1	+0.114679	8,800	13,380,692,992
[7781]	26/08/25	883	883	871	872	-11	-1.245753	9,100	13,365,365,760
[7781]	26/08/24	891	896	880	883	-7	-0.786517	13,100	13,533,965,312
[7781]	26/08/21	881	895	881	890	+2	+0.225225	27,400	13,641,255,936
[7781]	26/08/20	869	888	860	888	+28	+3.255814	17,100	13,610,601,472
[7781]	26/08/19	864	869	858	860	-11	-1.262916	11,900	13,181,437,952
[7781]	26/08/18	875	876	860	871	-11	-1.247166	26,200	13,350,038,528
[7781]	26/08/17	905	915	873	882	+52	+6.26506	104,200	-
[7781]	26/08/14	834	835	806	830	-4	-0.479616	19,700	-
[7781]	26/08/13	805	835	804	834	+38	+4.773869	40,900	-
[7781]	26/08/12	790	805	781	796	+7	+0.887199	15,700	-
[7781]	26/08/10	780	793	777	789	+16	+2.069858	106,300	-
[7781]	26/08/07	774	776	773	773	+2	+0.259403	900	-
[7781]	26/08/06	769	775	768	771	0	0	4,400	-
[7781]	26/08/05	775	778	768	771	-4	-0.516129	4,300	-
[7781]	26/08/04	779	780	771	775	-5	-0.641026	4,700	-
[7781]	26/08/03	785	785	771	780	+2	+0.257069	3,600	-
[7781]	26/07/31	793	793	775	778	-2	-0.25641	7,900	-
[7781]	26/07/30	774	780	771	780	+6	+0.775194	4,400	-
[7781]	26/07/29	780	789	773	774	-1	-0.129032	10,400	-
[7781]	26/07/28	797	800	775	775	-26	-3.245943	23,200	-
[7781]	26/07/27	789	801	788	801	+8	+1.008827	3,100	-
[7781]	26/07/24	798	811	776	793	-3	-0.376884	33,200	-
[7781]	26/07/23	784	796	782	796	+22	+2.842377	97,700	-
[7781]	26/07/22	793	793	774	774	-10	-1.27551	5,300	-
[7781]	26/07/21	790	792	780	784	+3	+0.384123	6,800	-
[7781]	26/07/17	795	795	773	781	-13	-1.63728	7,900	-
[7781]	26/07/16	791	798	791	794	+2	+0.252525	2,300	-
[7781]	26/07/15	793	798	790	792	-1	-0.126103	6,100	-
[7781]	26/07/14	771	793	770	793	+22	+2.853437	24,400	-
[7781]	26/07/13	790	791	771	771	-32	-3.985056	25,200	-
[7781]	26/07/10	801	807	800	803	+4	+0.500626	8,600	-
[7781]	26/07/09	791	799	791	799	+8	+1.011378	8,800	-
[7781]	26/07/08	792	792	780	791	-4	-0.503145	12,400	-
[7781]	26/07/07	800	804	787	795	-5	-0.625	10,200	-
[7781]	26/07/06	830	830	780	800	-30	-3.614458	38,500	-
[7781]	26/07/03	840	840	770	830	-5	-0.598802	82,000	-
[7781]	26/07/02	805	895	805	835	+86	+11.481976	222,500	-
[7781]	26/07/01	750	750	735	749	+14	+1.904762	4,500	-
[7781]	26/06/30	765	766	735	735	+5	+0.684932	11,600	-
[7781]	26/06/29	745	753	723	730	-48	-6.169666	17,300	-
[7781]	26/06/26	769	781	769	778	-2	-0.25641	10,200	-
[7781]	26/06/25	768	787	768	780	+8	+1.036269	11,200	-
[7781]	26/06/24	766	794	766	772	+4	+0.520833	19,800	-
[7781]	26/06/23	788	790	767	768	-2	-0.25974	15,000	-
[7781]	26/06/22	770	793	770	770	+5	+0.653595	11,600	-
[7781]	26/06/19	767	793	765	765	-15	-1.923077	15,200	-
[7781]	26/06/18	742	795	742	780	+38	+5.121294	30,400	-
[7781]	26/06/17	730	746	725	742	+17	+2.344828	22,200	-
[7781]	26/06/16	719	732	715	725	+10	+1.398601	12,200	-
[7781]	26/06/15	724	724	713	715	+3	+0.421348	6,600	-
[7781]	26/06/12	712	712	702	712	+3	+0.423131	8,400	-
[7781]	26/06/11	708	723	706	709	0	0	5,600	-
[7781]	26/06/10	708	716	708	709	-1	-0.140845	5,000	-
[7781]	26/06/09	713	713	710	710	+5	+0.70922	3,600	-
[7781]	26/06/08	708	715	705	705	-10	-1.398601	10,600	-
[7781]	26/06/05	719	742	705	715	+24	+3.473227	33,800	-
[7781]	26/06/04	696	710	690	691	-9	-1.285714	12,600	-
[7781]	26/06/03	703	711	694	700	+4	+0.574713	7,400	-
[7781]	26/06/02	698	702	694	696	-6	-0.854701	5,000	-
[7781]	26/06/01	729	729	701	702	-22	-3.038674	22,400	-
[7781]	26/05/29	727	729	722	724	+11	+1.542777	7,400	-
[7781]	26/05/28	728	730	713	713	-11	-1.519337	11,000	-
[7781]	26/05/27	711	731	711	724	+6	+0.835655	11,000	-
[7781]	26/05/26	701	718	701	718	+15	+2.133713	3,800	-
[7781]	26/05/25	705	710	690	703	+7.5	+1.078361	8,200	-
[7781]	26/05/22	700	708.5	688	695.5	-12	-1.696113	7,000	-
[7781]	26/05/21	710	715	700	707.5	+9	+1.288475	31,400	-
[7781]	26/05/20	724	727	698.5	698.5	-31.5	-4.315068	18,000	-
[7781]	26/05/19	719	733	719	730	+11	+1.529903	28,000	-
[7781]	26/05/18	742.5	742.5	716.5	719	+4	+0.559441	15,800	-
[7781]	26/05/15	731	732	709.5	715	-8	-1.106501	24,600	-
[7781]	26/05/14	726	737	723	723	-2.5	-0.34459	14,200	-
[7781]	26/05/13	724.5	732.5	722.5	725.5	+0.5	+0.068966	15,200	-
[7781]	26/05/12	730.5	740	725	725	-5.5	-0.752909	12,200	-
[7781]	26/05/11	725.5	737	725.5	730.5	+7.5	+1.037344	10,000	-
[7781]	26/05/08	722	723	708	723	+4	+0.556328	9,600	-
[7781]	26/05/07	709.5	724	706	719	+23.5	+3.378864	26,800	-
[7781]	26/05/01	690.5	697.5	690.5	695.5	+5.5	+0.797101	6,800	-
[7781]	26/04/30	701.5	701.5	688.5	690	-8	-1.146132	22,200	-
[7781]	26/04/28	688.5	699	688.5	698	+9.5	+1.379811	5,000	-
[7781]	26/04/27	687.5	697	678.5	688.5	+1	+0.145455	10,000	-
[7781]	26/04/24	693	700.5	685	687.5	-5.5	-0.793651	17,800	-
[7781]	26/04/23	715	715	692.5	693	-24	-3.34728	32,800	-
[7781]	26/04/22	713.5	717.5	713.5	717	+1	+0.139665	5,200	-
[7781]	26/04/21	723.5	726	712.5	716	-9	-1.241379	20,600	-
[7781]	26/04/20	729.5	729.5	725	725	-3.5	-0.480439	4,800	-
[7781]	26/04/17	724	728.5	722	728.5	+4.5	+0.621547	5,200	-
[7781]	26/04/16	724	726	721	724	+1	+0.138313	8,600	-
[7781]	26/04/15	726	732.5	722	723	-4.5	-0.618557	9,200	-
[7781]	26/04/14	744	744	727.5	727.5	-10.5	-1.422764	6,000	-
[7781]	26/04/13	747.5	750.5	738	738	-8	-1.072386	7,000	-
[7781]	26/04/10	750.5	756.5	742.5	746	-4.5	-0.5996	8,000	-
[7781]	26/04/09	765.5	765.5	750.5	750.5	-15	-1.959504	13,200	-
[7781]	26/04/08	750	770.5	748	765.5	+24.5	+3.306343	7,400	-
[7781]	26/04/07	746.5	754	740	741	-5.5	-0.736772	16,600	-
[7781]	26/04/06	737.5	751	737.5	746.5	+9	+1.220339	7,000	-
[7781]	26/04/03	738.5	738.5	730.5	737.5	+12.5	+1.724138	12,800	-
[7781]	26/04/02	748	752	725	725	-15.5	-2.09318	37,800	-
[7781]	26/04/01	717.5	742.5	717.5	740.5	+24	+3.349616	12,800	-
[7781]	26/03/31	727	734.5	709	716.5	-11	-1.512027	28,600	-
[7781]	26/03/30	742.5	751.5	724.5	727.5	-35	-4.590164	30,800	-
[7781]	26/03/27	755	785	755	762.5	-0.5	-0.065531	9,800	-
[7781]	26/03/26	781.5	783.5	759.5	763	-13.5	-1.738571	8,600	-
[7781]	26/03/25	750.5	782	750.5	776.5	+26	+3.464357	24,800	-
[7781]	26/03/24	760	760	735	750.5	+5.5	+0.738255	23,800	-
[7781]	26/03/23	767.5	767.5	745	745	-27	-3.497409	25,800	-
[7781]	26/03/19	768.5	775	768.5	772	-15.5	-1.968254	10,400	-
[7781]	26/03/18	760	787.5	759.5	787.5	+28	+3.686636	7,800	-
[7781]	26/03/17	767.5	787.5	750	759.5	-7.5	-0.977836	30,600	-
[7781]	26/03/16	770.5	809	745.5	767	-5	-0.647668	207,600	-
[7781]	26/03/13	757	772	751.5	772	-3.5	-0.451322	8,600	-
[7781]	26/03/12	785	800	754	775.5	-10	-1.273074	21,600	-
[7781]	26/03/11	780	789	760	785.5	+13	+1.682848	10,200	-
[7781]	26/03/10	760	773	755	772.5	+26.5	+3.552279	8,800	-
[7781]	26/03/09	738	747.5	731.5	746	-16	-2.099738	22,600	-
[7781]	26/03/06	753	802	753	762	-3.5	-0.457218	26,000	-
[7781]	26/03/05	760	780	745	765.5	+35.5	+4.863014	21,800	-
[7781]	26/03/04	756.5	776	730	730	-62.5	-7.886435	45,200	-
[7781]	26/03/03	809	811	775	792.5	-24.5	-2.998776	41,000	-
[7781]	26/03/02	768	817	768	817	+48.5	+6.310995	53,400	-
[7781]	26/02/27	755	768.5	753.5	768.5	+13.5	+1.788079	34,600	-
[7781]	26/02/26	742	760	742	755	+13	+1.752022	38,600	-
[7781]	26/02/25	735	743	725	742	+12	+1.643836	19,000	-
[7781]	26/02/24	730	733.5	725.5	730	-3.5	-0.477164	20,400	-
[7781]	26/02/20	733	733.5	725	733.5	-11	-1.477502	16,800	-
[7781]	26/02/19	744.5	744.5	721	744.5	+3	+0.404585	39,600	-
[7781]	26/02/18	763.5	763.5	725.5	741.5	-8.5	-1.133333	59,600	-
[7781]	26/02/17	760	760	722.5	750	+30	+4.166667	158,200	-
[7781]	26/02/16	690	734	690	720	+31	+4.499274	95,800	-
[7781]	26/02/13	680	689	666.5	689	+7	+1.026393	35,800	-
[7781]	26/02/12	672.5	682.5	670	682	+16.5	+2.479339	26,200	-
[7781]	26/02/10	665.5	674.5	660.5	665.5	-4	-0.597461	26,600	-
[7781]	26/02/09	669.5	672	655	669.5	-2.5	-0.372024	20,200	-
[7781]	26/02/06	671	672	655.5	672	+0.5	+0.07446	12,400	-
[7781]	26/02/05	672.5	675	669.5	671.5	-1	-0.148699	8,800	-
[7781]	26/02/04	670.5	672.5	665	672.5	+0.5	+0.074405	9,600	-
[7781]	26/02/03	668.5	672	660	672	+4	+0.598802	6,200	-
[7781]	26/02/02	670	670	660	668	+6	+0.906344	8,600	-
[7781]	26/01/30	670.5	670.5	637.5	662	-7.5	-1.120239	27,000	-
[7781]	26/01/29	663.5	670	663.5	669.5	+5	+0.752445	5,400	-
[7781]	26/01/28	668.5	668.5	664	664.5	-4.5	-0.672646	3,400	-
[7781]	26/01/27	661.5	669.5	661.5	669	+10	+1.517451	4,000	-
[7781]	26/01/26	657.5	659	656.5	659	-0.5	-0.075815	7,200	-
[7781]	26/01/23	667	674	659	659.5	-3	-0.45283	14,000	-
[7781]	26/01/22	660	674.5	659.5	662.5	+6	+0.913938	12,800	-
[7781]	26/01/21	652	670	651	656.5	0	0	24,200	-
[7781]	26/01/20	663.5	668	656.5	656.5	-2	-0.303721	14,400	-
[7781]	26/01/19	673.5	673.5	658.5	658.5	-5	-0.75358	18,800	-
[7781]	26/01/16	683.5	683.5	663.5	663.5	-14	-2.066421	94,000	-
[7781]	26/01/15	667.5	677.5	666	677.5	+3.5	+0.519288	11,000	-
[7781]	26/01/14	677.5	677.5	666.5	674	+0.5	+0.074239	8,800	-
[7781]	26/01/13	665	673.5	660	673.5	+8.5	+1.278195	20,800	-
[7781]	26/01/09	655	665	655	665	+10.5	+1.604278	15,200	-
[7781]	26/01/08	649.5	654.5	649.5	654.5	-0.5	-0.076336	7,400	-
[7781]	26/01/07	651	655	650	655	0	0	9,000	-
[7781]	26/01/06	655	655.5	649	655	-0.5	-0.076278	9,000	-
[7781]	26/01/05	650	655.5	648.5	655.5	-1	-0.152323	32,200	-
[7781]	25/12/30	663.5	663.5	656.5	656.5	+1.5	+0.229008	8,200	-
[7781]	25/12/29	656.5	658	641.5	655	-10	-1.503759	126,200	-
[7781]	25/12/26	677.5	679	660	665	-17	-2.492669	12,200	-
[7781]	25/12/25	671	682	667	682	+11	+1.639344	10,600	-
[7781]	25/12/24	670	685	667.5	671	+2.5	+0.373972	8,000	-
[7781]	25/12/23	666	675	665.5	668.5	+12.5	+1.905488	18,000	-
[7781]	25/12/22	639.5	662	639	656	+20.5	+3.225806	29,800	-
[7781]	25/12/19	640	642.5	630	635.5	-2	-0.313725	22,000	-
[7781]	25/12/18	643.5	650	637.5	637.5	-17.5	-2.671756	6,000	-
[7781]	25/12/17	632	659.5	632	655	+23	+3.639241	12,800	-
[7781]	25/12/16	639.5	640	625	632	-4.5	-0.706991	9,000	-
[7781]	25/12/15	627	645	627	636.5	+2.5	+0.394322	10,400	-
[7781]	25/12/12	632.5	645	632.5	634	+1	+0.157978	3,000	-
[7781]	25/12/11	636	636.5	627	633	-4.5	-0.705882	6,400	-
[7781]	25/12/10	637.5	650	636.5	637.5	-3.5	-0.546022	3,800	-
[7781]	25/12/09	662	662	640	641	-14	-2.137405	9,400	-
[7781]	25/12/08	668.5	668.5	651.5	655	+1.5	+0.229533	22,000	-
[7781]	25/12/05	628	653.5	622	653.5	+25.5	+4.06051	18,400	-
[7781]	25/12/04	620	628	613.5	628	+10.5	+1.700405	4,600	-
[7781]	25/12/03	618	623	613	617.5	-6	-0.96231	12,200	-
[7781]	25/12/02	626.5	631.5	623.5	623.5	-6.5	-1.031746	11,000	-
[7781]	25/12/01	627.5	631	616	630	+5	+0.8	11,800	-
[7781]	25/11/28	631.5	631.5	624.5	625	-5	-0.793651	12,000	-
[7781]	25/11/27	618.5	630	618.5	630	+8.5	+1.367659	7,200	-
[7781]	25/11/26	622.5	624.5	619	621.5	0	0	8,400	-
[7781]	25/11/25	617.5	623.5	617.5	621.5	+9	+1.469388	10,200	-
[7781]	25/11/21	596.5	614.5	593.5	612.5	+3	+0.492207	21,200	-
[7781]	25/11/20	610	612.5	603	609.5	+8.5	+1.414309	11,000	-
[7781]	25/11/19	608	614.5	601	601	-6.5	-1.069959	15,800	-
[7781]	25/11/18	606	607.5	600	607.5	+2.5	+0.413223	26,800	-
[7781]	25/11/17	605.5	610	600	605	+44.5	+7.93934	77,200	-
[7781]	25/11/14	560	565	558.5	560.5	+0.5	+0.089286	11,800	-
[7781]	25/11/13	560	560	556	560	0	0	8,800	-
[7781]	25/11/12	557	560.5	556.5	560	+6	+1.083032	5,200	-
[7781]	25/11/11	559.5	559.5	553.5	554	-5	-0.894454	6,000	-
[7781]	25/11/10	555	562	555	559	+7	+1.268116	4,200	-
[7781]	25/11/07	541.5	556.5	541.5	552	-9.5	-1.691897	31,800	-
[7781]	25/11/06	558	562.5	558	561.5	+0.5	+0.089127	7,200	-
[7781]	25/11/05	561.5	561.5	555	561	0	0	8,400	-
[7781]	25/11/04	561	565.5	559	561	-3	-0.531915	8,200	-
[7781]	25/10/31	555	564	554.5	564	-6	-1.052632	30,000	-
[7781]	25/10/30	569.5	573	567.5	570	+1	+0.175747	7,200	-
[7781]	25/10/29	575	575	564.5	569	-2	-0.350263	12,200	-
[7781]	25/10/28	574.5	574.5	571	571	-3.5	-0.609225	4,000	-
[7781]	25/10/27	570.5	576	570.5	574.5	+4	+0.701139	7,400	-
[7781]	25/10/24	578	578.5	561	570.5	-3.5	-0.609756	9,600	-
[7781]	25/10/23	573	574	560.5	574	+2.5	+0.437445	8,600	-
[7781]	25/10/22	576.5	576.5	562	571.5	+8.5	+1.509769	9,400	-
[7781]	25/10/21	578	578	563	563	-4	-0.705467	13,600	-
[7781]	25/10/20	564	579	563.5	567	+8	+1.431127	8,200	-
[7781]	25/10/17	560	565	558.5	559	-4.5	-0.79858	7,200	-
[7781]	25/10/16	567	567	562.5	563.5	+3	+0.535236	4,600	-
[7781]	25/10/15	558.5	567	558	560.5	+2.5	+0.448029	3,000	-
[7781]	25/10/14	562.5	573.5	556	558	-26.5	-4.53379	28,400	-
[7781]	25/10/10	568.5	584.5	558	584.5	+21.5	+3.818828	10,800	-
[7781]	25/10/09	560	568.5	560	563	-5.5	-0.967458	8,200	-
[7781]	25/10/08	558	600	557.5	568.5	+7	+1.246661	40,600	-
[7781]	25/10/07	571	571	561.5	561.5	-11	-1.921397	9,200	-
[7781]	25/10/06	565	577	562	572.5	+15.5	+2.782765	6,200	-
[7781]	25/10/03	555	557	551	557	+2	+0.36036	11,600	-
[7781]	25/10/02	559.5	559.5	552.5	555	+1	+0.180505	9,400	-
[7781]	25/10/01	568.5	571	554	554	-14	-2.464789	21,000	-
[7781]	25/09/30	588	588	568	568	-11	-1.899827	8,600	-
[7781]	25/09/29	577	581.5	575	579	+2	+0.34662	7,200	-
[7781]	25/09/26	575	577	572	577	-0.5	-0.08658	7,400	-
[7781]	25/09/25	580.5	583	575	577.5	-8.5	-1.450512	15,200	-
[7781]	25/09/24	589	589	581	586	+5	+0.860585	25,000	-
[7781]	25/09/22	593.5	593.5	580	581	-3	-0.513699	13,000	-
[7781]	25/09/19	576	585	574.5	584	+8	+1.388889	35,200	-
[7781]	25/09/18	577	578.5	571.5	576	-2.5	-0.432152	30,200	-
[7781]	25/09/17	564	580	564	578.5	+14.5	+2.570922	102,800	-
[7781]	25/09/16	560.5	564	560.5	564	+4	+0.714286	5,400	-
[7781]	25/09/12	573	573	560	560	-7	-1.234568	11,400	-
[7781]	25/09/11	576	576	566	567	-9	-1.5625	22,000	-
[7781]	25/09/10	565.5	577	565.5	576	+10.5	+1.856764	25,800	-
[7781]	25/09/09	564	574.5	561.5	565.5	+4	+0.712378	61,800	-
[7781]	25/09/08	564.5	564.5	559.5	561.5	-2	-0.354925	15,200	-
[7781]	25/09/05	562.5	564	559	563.5	+3.5	+0.625	17,400	-