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
[7731]	26/10/29	1,723	1,747	1,704	1,733	-22.5	-1.28	2,482,700	571,043,938,304
[7731]	26/10/28	1,770	1,774	1,733	1,756	+26.0	+1.50	1,657,600	578,455,863,296
[7731]	26/10/27	1,700	1,746	1,698	1,730	+45.0	+2.67	1,656,700	569,891,028,992
[7731]	26/10/26	1,694	1,704	1,675	1,685	-16.5	-0.97	1,637,100	555,231,936,512
[7731]	26/10/23	1,730	1,741	1,673	1,702	-37.0	-2.13	2,284,000	560,667,361,280
[7731]	26/10/22	1,750	1,760	1,718	1,739	-8.5	-0.49	1,751,800	573,020,438,528
[7731]	26/10/21	1,744	1,757	1,730	1,748	+25.0	+1.45	1,168,100	575,820,529,664
[7731]	26/10/20	1,775	1,775	1,711	1,723	-42.5	-2.41	1,093,100	567,749,771,264
[7731]	26/10/19	1,764	1,783	1,740	1,766	-38.0	-2.11	1,296,500	581,750,030,336
[7731]	26/10/16	1,785	1,813	1,774	1,804	+19.0	+1.06	1,203,100	594,267,865,088
[7731]	26/10/15	1,790	1,815	1,761	1,785	-57.5	-3.12	2,155,900	588,173,606,912
[7731]	26/10/14	1,849	1,862	1,831	1,843	+13.5	+0.74	1,313,800	607,279,841,280
[7731]	26/10/13	1,850	1,878	1,828	1,830	-44.0	-2.35	1,104,800	602,832,699,392
[7731]	26/10/09	1,887	1,891	1,838	1,874	-18.0	-0.95	1,349,100	617,327,034,368
[7731]	26/10/08	1,931	1,935	1,884	1,892	-17.5	-0.92	1,168,700	623,421,227,008
[7731]	26/10/07	1,940	1,951	1,910	1,910	-29.5	-1.52	949,200	629,350,727,680
[7731]	26/10/06	1,920	1,945	1,896	1,940	+23.0	+1.20	1,357,300	639,068,536,832
[7731]	26/10/05	1,938	1,956	1,908	1,917	+17.0	+0.89	1,466,700	631,491,919,872
[7731]	26/10/02	1,934	1,950	1,884	1,900	-60.0	-3.06	1,645,700	625,891,868,672
[7731]	26/10/01	1,918	1,968	1,896	1,960	+23.0	+1.19	1,987,500	645,656,870,912
[7731]	26/09/30	1,914	1,961	1,885	1,937	+50.0	+2.65	2,484,100	638,080,253,952
[7731]	26/09/29	1,842	1,899	1,826	1,887	+16.0	+0.86	1,789,400	621,609,418,752
[7731]	26/09/28	1,870	1,903	1,860	1,871	-2.0	-0.11	1,983,000	616,338,751,488
[7731]	26/09/25	1,832	1,888	1,812	1,873	+15.5	+0.83	2,709,400	617,162,342,400
[7731]	26/09/24	1,755	1,872	1,750	1,858	+112.5	+6.44	2,525,200	612,221,059,072
[7731]	26/09/18	1,753	1,757	1,722	1,746	+12.0	+0.69	1,651,100	575,161,696,256
[7731]	26/09/17	1,765	1,768	1,725	1,734	+5.0	+0.29	1,207,000	571,208,695,808
[7731]	26/09/16	1,693	1,742	1,685	1,729	+33.5	+1.98	1,472,400	569,726,271,488
[7731]	26/09/15	1,695	1,713	1,682	1,696	-13.5	-0.79	1,084,100	558,855,553,024
[7731]	26/09/14	1,725	1,726	1,682	1,710	+8.0	+0.47	1,791,300	563,302,694,912
[7731]	26/09/11	1,700	1,707	1,660	1,702	-18.5	-1.07	1,957,700	560,832,053,248
[7731]	26/09/10	1,730	1,733	1,702	1,721	-18.5	-1.06	1,629,800	567,090,937,856
[7731]	26/09/09	1,737	1,759	1,703	1,740	-76.0	-4.19	2,854,400	573,185,196,032
[7731]	26/09/08	1,852	1,867	1,816	1,816	-58.0	-3.09	1,524,800	598,220,865,536
[7731]	26/09/07	1,901	1,904	1,852	1,874	-5.5	-0.29	1,304,800	617,491,726,336
[7731]	26/09/04	1,886	1,888	1,853	1,880	-18.0	-0.95	2,020,000	619,303,534,592
[7731]	26/09/03	1,895	1,908	1,868	1,898	+6.0	+0.32	1,346,200	625,233,035,264
[7731]	26/09/02	1,920	1,935	1,881	1,892	-64.0	-3.27	1,590,900	623,256,535,040
[7731]	26/09/01	1,922	1,969	1,909	1,956	+27.0	+1.40	1,504,800	644,339,204,096
[7731]	26/08/31	1,931	1,952	1,918	1,929	-12.5	-0.64	1,229,500	635,609,677,824
[7731]	26/08/28	1,950	1,966	1,925	1,942	-15.0	-0.77	1,695,700	639,727,370,240
[7731]	26/08/27	1,960	1,975	1,925	1,957	-3.0	-0.15	1,401,600	644,668,588,032
[7731]	26/08/26	1,975	1,982	1,931	1,960	-10.0	-0.51	1,424,900	645,656,870,912
[7731]	26/08/25	1,960	1,982	1,929	1,970	-9.5	-0.48	1,568,500	649,115,729,920
[7731]	26/08/24	2,000	2,008	1,965	1,980	-27.5	-1.37	1,285,000	652,409,896,960
[7731]	26/08/21	1,934	2,016	1,927	2,008	+42.0	+2.14	1,614,100	661,468,872,704
[7731]	26/08/20	1,961	1,980	1,927	1,966	+36.0	+1.87	1,271,200	647,633,371,136
[7731]	26/08/19	1,950	1,973	1,911	1,930	-53.0	-2.67	1,941,800	635,774,369,792
[7731]	26/08/18	2,010	2,040	1,975	1,983	-27.0	-1.34	1,617,700	653,233,422,336
[7731]	26/08/17	2,050.0	2,051.0	1,996.0	2,010.0	-35.5	-1.74	1,309,900	-
[7731]	26/08/14	2,038.5	2,059.5	2,006.0	2,045.5	+11.5	+0.57	1,865,700	-
[7731]	26/08/13	2,046.0	2,089.5	2,027.5	2,034.0	+1.5	+0.07	1,611,100	-
[7731]	26/08/12	2,076.5	2,077.5	2,006.5	2,032.5	-34.0	-1.65	1,576,800	-
[7731]	26/08/10	2,021.0	2,077.5	1,970.0	2,066.5	+65.0	+3.25	2,107,400	-
[7731]	26/08/07	2,017.0	2,020.0	1,908.0	2,001.5	+5.5	+0.28	3,383,600	-
[7731]	26/08/06	1,961.0	2,021.0	1,951.5	1,996.0	+20.0	+1.01	2,337,200	-
[7731]	26/08/05	1,910.0	1,983.0	1,905.0	1,976.0	+85.0	+4.49	1,326,600	-
[7731]	26/08/04	1,885.0	1,908.0	1,850.5	1,891.0	+24.0	+1.29	1,676,900	-
[7731]	26/08/03	1,890.0	1,899.0	1,849.5	1,867.0	-42.0	-2.20	2,027,800	-
[7731]	26/07/31	1,917.5	1,946.0	1,878.5	1,909.0	+69.0	+3.75	2,604,800	-
[7731]	26/07/30	1,919.5	1,942.5	1,830.5	1,840.0	-119.5	-6.10	2,583,800	-
[7731]	26/07/29	1,964.0	1,982.0	1,919.0	1,959.5	+3.5	+0.18	2,057,700	-
[7731]	26/07/28	2,088.5	2,090.0	1,955.0	1,956.0	-242.5	-11.03	2,354,200	-
[7731]	26/07/27	2,280.5	2,285.0	2,186.5	2,198.5	-48.5	-2.16	1,249,400	-
[7731]	26/07/24	2,172.0	2,257.0	2,156.0	2,247.0	+25.0	+1.13	1,667,200	-
[7731]	26/07/23	2,243.0	2,263.0	2,200.0	2,222.0	+9.5	+0.43	1,235,900	-
[7731]	26/07/22	2,198.0	2,235.0	2,167.0	2,212.5	+45.0	+2.08	1,550,900	-
[7731]	26/07/21	2,190.0	2,198.0	2,127.0	2,167.5	-31.0	-1.41	1,244,200	-
[7731]	26/07/17	2,275.0	2,282.0	2,158.0	2,198.5	-99.0	-4.31	2,433,500	-
[7731]	26/07/16	2,239.5	2,338.5	2,226.5	2,297.5	+16.5	+0.72	1,911,100	-
[7731]	26/07/15	2,294.5	2,336.0	2,257.0	2,281.0	-1.0	-0.04	2,154,000	-
[7731]	26/07/14	2,270.0	2,296.0	2,235.0	2,282.0	-11.5	-0.50	1,643,900	-
[7731]	26/07/13	2,224.0	2,316.0	2,218.5	2,293.5	+61.0	+2.73	1,652,300	-
[7731]	26/07/10	2,172.5	2,288.5	2,145.5	2,232.5	+88.5	+4.13	1,945,200	-
[7731]	26/07/09	2,131.0	2,162.0	2,125.5	2,144.0	+18.0	+0.85	1,153,900	-
[7731]	26/07/08	2,190.0	2,198.5	2,124.0	2,126.0	-56.0	-2.57	1,401,300	-
[7731]	26/07/07	2,244.0	2,250.0	2,175.0	2,182.0	-56.0	-2.50	1,207,200	-
[7731]	26/07/06	2,287.5	2,290.0	2,189.5	2,238.0	-33.0	-1.45	1,110,400	-
[7731]	26/07/03	2,248.5	2,271.0	2,175.0	2,271.0	+50.0	+2.25	1,250,600	-
[7731]	26/07/02	2,215.0	2,249.0	2,143.0	2,221.0	-44.0	-1.94	2,399,000	-
[7731]	26/07/01	2,279.0	2,315.5	2,224.0	2,265.0	-5.0	-0.22	1,984,200	-
[7731]	26/06/30	2,189.0	2,302.5	2,129.0	2,270.0	+118.0	+5.48	3,206,400	-
[7731]	26/06/29	2,176.0	2,180.0	2,126.0	2,152.0	-38.5	-1.76	1,923,600	-
[7731]	26/06/26	2,247.5	2,265.5	2,153.5	2,190.5	-79.0	-3.48	2,127,600	-
[7731]	26/06/25	2,215.5	2,314.5	2,184.5	2,269.5	+104.0	+4.80	1,868,700	-
[7731]	26/06/24	2,095.5	2,211.0	2,088.0	2,165.5	+60.0	+2.85	2,039,700	-
[7731]	26/06/23	2,163.0	2,181.5	2,101.0	2,105.5	-47.5	-2.21	1,574,900	-
[7731]	26/06/22	2,135.0	2,179.5	2,124.0	2,153.0	0.0	0.00	1,142,100	-
[7731]	26/06/19	2,123.5	2,196.0	2,123.0	2,153.0	+21.0	+0.98	4,579,200	-
[7731]	26/06/18	2,099.0	2,157.5	2,073.5	2,132.0	+27.5	+1.31	1,925,300	-
[7731]	26/06/17	2,055.0	2,130.0	2,040.5	2,104.5	+4.5	+0.21	1,835,800	-
[7731]	26/06/16	2,120.5	2,147.0	2,074.5	2,100.0	+29.5	+1.42	2,396,900	-
[7731]	26/06/15	2,085.0	2,090.0	2,018.5	2,070.5	+49.0	+2.42	1,814,400	-
[7731]	26/06/12	1,972.5	2,082.5	1,952.0	2,021.5	+82.5	+4.25	3,242,900	-
[7731]	26/06/11	1,800.0	1,969.5	1,785.5	1,939.0	+114.0	+6.25	3,513,400	-
[7731]	26/06/10	1,803.5	1,837.0	1,785.5	1,825.0	-18.5	-1.00	1,335,500	-
[7731]	26/06/09	1,841.5	1,854.0	1,782.5	1,843.5	+18.5	+1.01	1,840,000	-
[7731]	26/06/08	1,905.5	1,930.0	1,803.0	1,825.0	-120.5	-6.19	2,761,400	-
[7731]	26/06/05	1,994.0	2,000.0	1,940.0	1,945.5	-48.5	-2.43	1,670,300	-
[7731]	26/06/04	1,972.0	2,016.5	1,951.5	1,994.0	-8.0	-0.40	2,378,300	-
[7731]	26/06/03	1,848.5	2,011.0	1,841.0	2,002.0	+178.5	+9.79	4,042,900	-
[7731]	26/06/02	1,821.0	1,852.5	1,793.5	1,823.5	-37.5	-2.02	2,398,000	-
[7731]	26/06/01	1,831.0	1,882.5	1,804.5	1,861.0	+16.5	+0.89	1,983,900	-
[7731]	26/05/29	1,940.0	1,941.0	1,822.0	1,844.5	-55.5	-2.92	5,128,700	-
[7731]	26/05/28	1,884.0	2,010.0	1,855.5	1,900.0	-11.0	-0.58	3,791,700	-
[7731]	26/05/27	1,922.0	1,948.0	1,885.0	1,911.0	-43.0	-2.20	2,446,500	-
[7731]	26/05/26	2,026.5	2,050.0	1,896.0	1,954.0	-71.5	-3.53	2,307,700	-
[7731]	26/05/25	1,983.0	2,082.0	1,980.0	2,025.5	+61.0	+3.11	2,724,700	-
[7731]	26/05/22	1,953.0	1,985.0	1,918.5	1,964.5	-1.0	-0.05	2,073,000	-
[7731]	26/05/21	1,932.0	2,004.5	1,860.0	1,965.5	+42.5	+2.21	2,779,400	-
[7731]	26/05/20	2,020.0	2,042.0	1,910.0	1,923.0	-96.5	-4.78	2,160,600	-
[7731]	26/05/19	2,064.0	2,076.0	1,995.5	2,019.5	-66.0	-3.16	2,674,400	-
[7731]	26/05/18	2,220.0	2,232.5	2,054.5	2,085.5	-180.0	-7.95	2,770,100	-
[7731]	26/05/15	2,350.0	2,390.0	2,228.0	2,265.5	-61.0	-2.62	3,068,700	-
[7731]	26/05/14	2,160.0	2,326.5	2,135.5	2,326.5	+185.0	+8.64	4,640,400	-
[7731]	26/05/13	2,109.5	2,150.0	2,049.5	2,141.5	-18.0	-0.83	3,806,700	-
[7731]	26/05/12	1,978.0	2,193.5	1,956.0	2,159.5	+191.0	+9.70	5,319,400	-
[7731]	26/05/11	1,770.0	1,968.5	1,756.5	1,968.5	+88.0	+4.68	5,465,300	-
[7731]	26/05/08	1,876.0	1,895.5	1,808.0	1,880.5	+24.5	+1.32	3,416,500	-
[7731]	26/05/07	1,801.0	1,879.0	1,779.0	1,856.0	+56.0	+3.11	3,319,900	-
[7731]	26/05/01	1,740.0	1,808.0	1,732.0	1,800.0	+73.0	+4.23	3,271,800	-
[7731]	26/04/30	1,687.5	1,735.5	1,678.0	1,727.0	+21.5	+1.26	3,134,700	-
[7731]	26/04/28	1,673.5	1,705.5	1,641.5	1,705.5	+25.5	+1.52	3,223,100	-
[7731]	26/04/27	1,671.5	1,682.5	1,617.5	1,680.0	+5.5	+0.33	3,184,100	-
[7731]	26/04/24	1,669.0	1,693.0	1,633.5	1,674.5	-21.0	-1.24	4,525,200	-
[7731]	26/04/23	1,870.0	1,878.0	1,686.0	1,695.5	-196.0	-10.36	3,595,100	-
[7731]	26/04/22	1,959.0	1,959.0	1,890.0	1,891.5	-86.0	-4.35	2,091,800	-
[7731]	26/04/21	1,950.0	1,984.5	1,948.5	1,977.5	+27.5	+1.41	1,393,800	-
[7731]	26/04/20	1,926.5	1,950.0	1,917.0	1,950.0	+34.5	+1.80	958,200	-
[7731]	26/04/17	1,918.5	1,932.5	1,915.0	1,915.5	-22.0	-1.14	964,300	-
[7731]	26/04/16	1,922.5	1,956.5	1,913.5	1,937.5	+15.0	+0.78	931,400	-
[7731]	26/04/15	1,965.0	1,983.0	1,919.0	1,922.5	-23.0	-1.18	1,102,900	-
[7731]	26/04/14	1,954.0	1,964.5	1,940.0	1,945.5	+25.0	+1.30	722,300	-
[7731]	26/04/13	1,908.5	1,930.0	1,900.0	1,920.5	+3.0	+0.16	834,300	-
[7731]	26/04/10	1,929.0	1,955.0	1,898.0	1,917.5	-9.0	-0.47	1,256,600	-
[7731]	26/04/09	1,980.0	1,980.0	1,924.5	1,926.5	-33.0	-1.68	1,180,100	-
[7731]	26/04/08	2,008.5	2,010.0	1,953.5	1,959.5	+20.0	+1.03	1,604,100	-
[7731]	26/04/07	2,015.0	2,027.0	1,926.5	1,939.5	-79.0	-3.91	1,363,900	-
[7731]	26/04/06	2,000.0	2,050.5	1,997.5	2,018.5	+0.5	+0.02	797,500	-
[7731]	26/04/03	1,980.0	2,020.5	1,978.5	2,018.0	+46.0	+2.33	935,300	-
[7731]	26/04/02	1,997.5	2,007.0	1,949.0	1,972.0	+7.0	+0.36	1,394,300	-
[7731]	26/04/01	1,914.5	1,973.5	1,898.0	1,965.0	+77.0	+4.08	1,992,100	-
[7731]	26/03/31	1,880.0	1,937.0	1,877.0	1,888.0	-12.0	-0.63	1,786,600	-
[7731]	26/03/30	1,903.0	1,924.0	1,877.0	1,900.0	-68.0	-3.46	2,479,900	-
[7731]	26/03/27	1,950.0	1,974.5	1,941.0	1,968.0	+12.0	+0.61	1,113,700	-
[7731]	26/03/26	1,969.0	1,971.5	1,940.5	1,956.0	-2.0	-0.10	1,050,300	-
[7731]	26/03/25	1,975.0	1,990.0	1,949.5	1,958.0	+5.0	+0.26	1,022,100	-
[7731]	26/03/24	1,963.5	1,970.0	1,934.5	1,953.0	+28.0	+1.45	990,800	-
[7731]	26/03/23	1,904.5	1,934.0	1,891.0	1,925.0	-9.5	-0.49	1,000,400	-
[7731]	26/03/19	1,940.0	1,964.5	1,927.0	1,934.5	-45.5	-2.30	2,677,600	-
[7731]	26/03/18	1,944.0	1,980.0	1,937.5	1,980.0	+58.0	+3.02	805,100	-
[7731]	26/03/17	1,928.0	1,940.0	1,912.5	1,922.0	-3.0	-0.16	977,000	-
[7731]	26/03/16	1,935.5	1,956.5	1,923.5	1,925.0	-1.5	-0.08	990,300	-
[7731]	26/03/13	1,891.5	1,958.0	1,891.5	1,926.5	-5.0	-0.26	1,459,900	-
[7731]	26/03/12	1,923.5	1,931.5	1,895.0	1,931.5	-12.5	-0.64	1,206,000	-
[7731]	26/03/11	1,941.0	1,966.0	1,939.0	1,944.0	+19.5	+1.01	1,011,800	-
[7731]	26/03/10	1,938.0	1,956.5	1,890.5	1,924.5	+26.5	+1.40	1,441,000	-
[7731]	26/03/09	1,867.0	1,911.5	1,840.0	1,898.0	-72.5	-3.68	1,625,200	-
[7731]	26/03/06	1,912.0	1,980.0	1,879.0	1,970.5	+18.5	+0.95	1,114,700	-
[7731]	26/03/05	1,973.5	1,997.5	1,939.0	1,952.0	+25.5	+1.32	1,175,100	-
[7731]	26/03/04	1,950.0	1,954.0	1,881.0	1,926.5	-34.5	-1.76	2,344,900	-
[7731]	26/03/03	1,970.0	1,997.0	1,950.0	1,961.0	-20.0	-1.01	858,800	-
[7731]	26/03/02	2,023.0	2,025.0	1,971.0	1,981.0	-16.0	-0.80	918,300	-
[7731]	26/02/27	1,957.5	2,007.0	1,950.5	1,997.0	+23.5	+1.19	1,099,600	-
[7731]	26/02/26	1,980.5	1,986.5	1,956.5	1,973.5	+1.0	+0.05	1,154,200	-
[7731]	26/02/25	1,975.0	1,994.0	1,964.0	1,972.5	-2.0	-0.10	766,200	-
[7731]	26/02/24	1,951.5	1,974.5	1,948.5	1,974.5	+10.5	+0.53	822,700	-
[7731]	26/02/20	1,950.0	1,971.5	1,947.0	1,964.0	-6.0	-0.30	698,900	-
[7731]	26/02/19	1,950.0	1,979.0	1,936.5	1,970.0	+20.0	+1.03	779,000	-
[7731]	26/02/18	1,950.0	1,992.0	1,945.5	1,950.0	+9.0	+0.46	1,153,100	-
[7731]	26/02/17	1,876.5	1,950.5	1,864.5	1,941.0	+104.5	+5.69	2,134,300	-
[7731]	26/02/16	1,980.0	1,983.0	1,836.5	1,836.5	-133.0	-6.75	1,665,200	-
[7731]	26/02/13	1,945.5	1,990.0	1,907.0	1,969.5	+15.0	+0.77	2,276,000	-
[7731]	26/02/12	1,950.0	1,958.5	1,928.5	1,954.5	+9.5	+0.49	1,955,400	-
[7731]	26/02/10	1,960.0	1,965.0	1,932.5	1,945.0	-9.0	-0.46	2,148,600	-
[7731]	26/02/09	1,944.0	1,979.5	1,930.5	1,954.0	+105.5	+5.71	3,290,500	-
[7731]	26/02/06	1,824.5	1,900.0	1,737.0	1,848.5	-88.5	-4.57	5,887,600	-
[7731]	26/02/05	1,995.0	1,997.5	1,925.0	1,937.0	-18.0	-0.92	2,151,900	-
[7731]	26/02/04	1,979.0	1,989.5	1,936.5	1,955.0	-24.5	-1.24	1,802,400	-
[7731]	26/02/03	1,957.0	1,982.0	1,946.5	1,979.5	+47.5	+2.46	1,253,400	-
[7731]	26/02/02	1,964.0	1,971.5	1,921.0	1,932.0	-8.5	-0.44	1,229,800	-
[7731]	26/01/30	1,899.0	1,946.5	1,891.0	1,940.5	+25.5	+1.33	1,689,400	-
[7731]	26/01/29	1,921.0	1,942.0	1,897.0	1,915.0	-28.0	-1.44	1,510,900	-
[7731]	26/01/28	1,949.5	1,997.5	1,932.5	1,943.0	-7.0	-0.36	1,477,900	-
[7731]	26/01/27	1,898.0	1,980.5	1,887.0	1,950.0	+33.5	+1.75	1,437,500	-
[7731]	26/01/26	1,900.0	1,948.5	1,887.5	1,916.5	-33.5	-1.72	2,451,900	-
[7731]	26/01/23	1,961.0	1,976.0	1,936.5	1,950.0	0.0	0.00	1,793,300	-
[7731]	26/01/22	1,837.0	1,977.0	1,836.5	1,950.0	+113.0	+6.15	3,080,600	-
[7731]	26/01/21	1,788.0	1,837.0	1,778.5	1,837.0	-25.0	-1.34	1,349,800	-
[7731]	26/01/20	1,835.5	1,893.5	1,835.0	1,862.0	-5.0	-0.27	1,471,600	-
[7731]	26/01/19	1,823.0	1,871.5	1,804.5	1,867.0	+24.0	+1.30	834,700	-
[7731]	26/01/16	1,839.5	1,864.5	1,835.0	1,843.0	-5.0	-0.27	664,200	-
[7731]	26/01/15	1,860.0	1,867.5	1,829.0	1,848.0	-19.5	-1.04	1,336,200	-
[7731]	26/01/14	1,829.0	1,872.0	1,828.0	1,867.5	+39.5	+2.16	1,104,900	-
[7731]	26/01/13	1,839.0	1,840.0	1,802.5	1,828.0	+40.5	+2.27	1,563,800	-
[7731]	26/01/09	1,802.0	1,811.5	1,766.0	1,787.5	+4.5	+0.25	1,081,200	-
[7731]	26/01/08	1,770.0	1,800.0	1,757.5	1,783.0	+10.0	+0.56	914,000	-
[7731]	26/01/07	1,767.5	1,806.0	1,759.0	1,773.0	+4.0	+0.23	993,500	-
[7731]	26/01/06	1,749.0	1,774.5	1,743.0	1,769.0	+26.0	+1.49	916,200	-
[7731]	26/01/05	1,743.0	1,761.0	1,740.0	1,743.0	-1.0	-0.06	843,800	-
[7731]	25/12/30	1,740.0	1,754.0	1,727.5	1,744.0	+4.0	+0.23	695,400	-
[7731]	25/12/29	1,742.0	1,767.0	1,737.5	1,740.0	-16.5	-0.94	868,200	-
[7731]	25/12/26	1,740.0	1,760.5	1,738.0	1,756.5	+24.0	+1.39	682,600	-
[7731]	25/12/25	1,739.5	1,743.0	1,728.0	1,732.5	+12.5	+0.73	443,500	-
[7731]	25/12/24	1,740.5	1,764.0	1,720.0	1,720.0	-18.0	-1.04	805,200	-
[7731]	25/12/23	1,714.0	1,745.5	1,714.0	1,738.0	+9.5	+0.55	779,800	-
[7731]	25/12/22	1,718.5	1,738.0	1,710.0	1,728.5	+25.0	+1.47	1,014,900	-
[7731]	25/12/19	1,708.0	1,742.0	1,701.0	1,703.5	+10.5	+0.62	1,735,000	-
[7731]	25/12/18	1,708.0	1,715.5	1,689.0	1,693.0	-29.5	-1.71	912,800	-
[7731]	25/12/17	1,763.5	1,766.0	1,718.0	1,722.5	-50.0	-2.82	983,300	-
[7731]	25/12/16	1,806.0	1,812.5	1,772.5	1,772.5	-51.5	-2.82	822,600	-
[7731]	25/12/15	1,820.0	1,833.5	1,809.5	1,824.0	-6.0	-0.33	548,800	-
[7731]	25/12/12	1,864.0	1,865.5	1,822.0	1,830.0	-18.0	-0.97	1,178,500	-
[7731]	25/12/11	1,842.0	1,848.0	1,820.0	1,848.0	+14.5	+0.79	783,100	-
[7731]	25/12/10	1,848.5	1,872.5	1,824.5	1,833.5	-26.0	-1.40	768,700	-
[7731]	25/12/09	1,851.0	1,876.0	1,851.0	1,859.5	-2.0	-0.11	1,057,700	-
[7731]	25/12/08	1,868.0	1,878.5	1,849.5	1,861.5	+26.0	+1.42	924,000	-
[7731]	25/12/05	1,852.5	1,861.5	1,833.5	1,835.5	-12.5	-0.68	924,700	-
[7731]	25/12/04	1,809.0	1,851.0	1,804.0	1,848.0	+36.0	+1.99	945,400	-
[7731]	25/12/03	1,800.0	1,832.0	1,799.5	1,812.0	+6.0	+0.33	854,200	-
[7731]	25/12/02	1,855.0	1,857.0	1,802.0	1,806.0	-49.0	-2.64	791,200	-
[7731]	25/12/01	1,810.5	1,864.5	1,809.0	1,855.0	+48.5	+2.68	1,388,800	-
[7731]	25/11/28	1,835.0	1,836.0	1,799.0	1,806.5	-12.0	-0.66	1,262,100	-
[7731]	25/11/27	1,800.0	1,827.5	1,788.0	1,818.5	+18.5	+1.03	1,164,100	-
[7731]	25/11/26	1,773.5	1,802.0	1,760.5	1,800.0	+29.0	+1.64	2,027,600	-
[7731]	25/11/25	1,752.0	1,779.5	1,742.5	1,771.0	+22.5	+1.29	1,951,900	-
[7731]	25/11/21	1,716.0	1,771.0	1,716.0	1,748.5	+12.5	+0.72	2,176,400	-
[7731]	25/11/20	1,805.0	1,817.5	1,715.0	1,736.0	-49.5	-2.77	2,164,700	-
[7731]	25/11/19	1,748.0	1,785.5	1,745.0	1,785.5	+28.0	+1.59	1,748,100	-
[7731]	25/11/18	1,778.0	1,802.0	1,757.5	1,757.5	-42.5	-2.36	1,911,700	-
[7731]	25/11/17	1,810.0	1,814.0	1,786.0	1,800.0	0.0	0.00	1,540,100	-
[7731]	25/11/14	1,795.0	1,806.0	1,780.0	1,800.0	0.0	0.00	1,330,800	-
[7731]	25/11/13	1,800.0	1,805.0	1,788.0	1,800.0	+5.5	+0.31	1,381,600	-
[7731]	25/11/12	1,776.0	1,802.0	1,769.5	1,794.5	+18.5	+1.04	2,316,100	-
[7731]	25/11/11	1,794.0	1,803.5	1,764.5	1,776.0	-10.5	-0.59	2,126,900	-
[7731]	25/11/10	1,780.0	1,801.5	1,775.0	1,786.5	+21.5	+1.22	2,053,000	-
[7731]	25/11/07	1,709.5	1,792.5	1,709.0	1,765.0	-35.0	-1.94	3,539,400	-
[7731]	25/11/06	1,800.0	1,815.0	1,788.0	1,800.0	-1.0	-0.06	1,638,900	-
[7731]	25/11/05	1,800.0	1,812.0	1,761.5	1,801.0	-4.5	-0.25	2,562,700	-
[7731]	25/11/04	1,804.5	1,835.0	1,799.0	1,805.5	+3.5	+0.19	1,842,700	-
[7731]	25/10/31	1,803.0	1,819.5	1,795.5	1,802.0	-12.5	-0.69	1,683,600	-
[7731]	25/10/30	1,798.5	1,820.0	1,788.0	1,814.5	-2.0	-0.11	5,355,600	-
[7731]	25/10/29	1,838.0	1,839.0	1,804.0	1,816.5	-22.5	-1.22	1,280,800	-
[7731]	25/10/28	1,868.5	1,868.5	1,831.0	1,839.0	-43.5	-2.31	929,500	-
[7731]	25/10/27	1,884.5	1,909.5	1,872.0	1,882.5	-2.0	-0.11	1,195,300	-
[7731]	25/10/24	1,878.0	1,893.5	1,860.5	1,884.5	+27.5	+1.48	1,330,100	-
[7731]	25/10/23	1,853.5	1,859.0	1,826.0	1,857.0	+9.0	+0.49	1,285,800	-
[7731]	25/10/22	1,811.0	1,855.0	1,806.0	1,848.0	+23.0	+1.26	873,300	-
[7731]	25/10/21	1,832.0	1,847.0	1,810.5	1,825.0	+1.0	+0.05	878,600	-
[7731]	25/10/20	1,840.5	1,841.5	1,801.5	1,824.0	+23.5	+1.31	1,025,200	-
[7731]	25/10/17	1,800.0	1,814.0	1,795.5	1,800.5	-7.5	-0.41	1,068,000	-
[7731]	25/10/16	1,835.5	1,841.5	1,806.0	1,808.0	+8.0	+0.44	1,495,400	-
[7731]	25/10/15	1,796.0	1,803.0	1,779.5	1,800.0	+24.0	+1.35	1,321,800	-
[7731]	25/10/14	1,778.0	1,810.0	1,760.5	1,776.0	-42.0	-2.31	2,161,900	-
[7731]	25/10/10	1,893.5	1,893.5	1,815.0	1,818.0	-91.5	-4.79	1,901,900	-
[7731]	25/10/09	1,891.0	1,934.0	1,873.0	1,909.5	+36.0	+1.92	1,674,800	-
[7731]	25/10/08	1,850.0	1,889.5	1,841.5	1,873.5	+12.0	+0.64	2,080,400	-
[7731]	25/10/07	1,852.5	1,886.0	1,816.5	1,861.5	+37.5	+2.06	3,210,600	-
[7731]	25/10/06	1,780.0	1,840.0	1,748.5	1,824.0	+86.5	+4.98	3,869,400	-
[7731]	25/10/03	1,739.0	1,757.5	1,731.5	1,737.5	-10.0	-0.57	1,817,900	-
[7731]	25/10/02	1,691.0	1,763.5	1,688.5	1,747.5	+62.5	+3.71	2,737,900	-
[7731]	25/10/01	1,722.0	1,722.0	1,670.0	1,685.0	-40.0	-2.32	1,946,500	-
[7731]	25/09/30	1,715.0	1,735.5	1,705.5	1,725.0	+15.0	+0.88	1,908,200	-
[7731]	25/09/29	1,736.5	1,750.5	1,707.0	1,710.0	-59.0	-3.34	1,761,800	-
[7731]	25/09/26	1,778.0	1,783.5	1,755.5	1,769.0	-25.5	-1.42	2,314,200	-
[7731]	25/09/25	1,800.0	1,814.5	1,786.5	1,794.5	-5.5	-0.31	2,016,800	-
[7731]	25/09/24	1,826.0	1,826.0	1,782.5	1,800.0	-38.5	-2.09	1,931,800	-
[7731]	25/09/22	1,835.0	1,858.5	1,818.5	1,838.5	-41.5	-2.21	1,830,800	-
[7731]	25/09/19	1,879.0	1,941.5	1,825.5	1,880.0	+119.0	+6.76	6,374,100	-
[7731]	25/09/18	1,749.5	1,781.5	1,738.0	1,761.0	+22.0	+1.27	1,807,400	-
[7731]	25/09/17	1,750.0	1,753.5	1,720.0	1,739.0	-21.0	-1.19	1,961,100	-
[7731]	25/09/16	1,750.0	1,773.0	1,739.0	1,760.0	-13.0	-0.73	2,183,400	-
[7731]	25/09/12	1,777.0	1,786.0	1,756.0	1,773.0	+11.0	+0.62	1,762,100	-
[7731]	25/09/11	1,721.0	1,774.0	1,721.0	1,762.0	+41.5	+2.41	1,918,800	-
[7731]	25/09/10	1,700.0	1,720.5	1,697.5	1,720.5	+8.0	+0.47	1,625,500	-
[7731]	25/09/09	1,715.5	1,718.5	1,699.0	1,712.5	+11.0	+0.65	1,358,300	-
[7731]	25/09/08	1,700.0	1,723.0	1,682.5	1,701.5	+1.5	+0.09	2,073,000	-
[7731]	25/09/05	1,639.0	1,706.0	1,633.0	1,700.0	+93.0	+5.79	2,209,700	-