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
[7733]	26/10/30	1,750	1,785	1,741	1,742	-27.0	-1.53	4,914,900	1,851,489,124,352
[7733]	26/10/29	1,753	1,776	1,729	1,769	+16.0	+0.91	7,951,300	1,880,186,159,104
[7733]	26/10/28	1,746	1,764	1,737	1,753	+3.0	+0.17	4,176,600	1,863,180,484,608
[7733]	26/10/27	1,745	1,760	1,725	1,750	-1.0	-0.06	4,486,300	1,859,991,896,064
[7733]	26/10/26	1,712	1,764	1,707	1,751	+32.5	+1.89	6,169,700	1,861,586,255,872
[7733]	26/10/23	1,730	1,743	1,712	1,719	+36.0	+2.14	6,233,500	1,827,043,540,992
[7733]	26/10/22	1,679	1,709	1,677	1,683	-15.0	-0.88	4,705,800	1,788,780,871,680
[7733]	26/10/21	1,747	1,764	1,684	1,698	-31.5	-1.82	7,511,200	1,805,255,049,216
[7733]	26/10/20	1,675	1,737	1,668	1,730	+45.0	+2.67	6,470,100	1,838,734,901,248
[7733]	26/10/19	1,684	1,706	1,676	1,685	-5.0	-0.30	4,783,800	1,790,906,597,376
[7733]	26/10/16	1,730	1,739	1,684	1,690	-31.0	-1.80	7,128,500	1,796,220,780,544
[7733]	26/10/15	1,752	1,764	1,693	1,721	-38.0	-2.16	8,050,200	1,829,169,266,688
[7733]	26/10/14	1,782	1,791	1,697	1,759	-273.0	-13.44	13,441,400	1,869,557,661,696
[7733]	26/10/13	2,038	2,048	2,001	2,032	+32.5	+1.62	4,055,200	2,160,247,832,576
[7733]	26/10/09	2,000	2,028	1,985	2,000	+10.0	+0.50	4,568,200	2,125,705,117,696
[7733]	26/10/08	2,012	2,018	1,979	1,990	-10.0	-0.50	3,998,700	2,115,076,882,432
[7733]	26/10/07	1,991	2,012	1,986	2,000	-10.0	-0.50	2,932,100	2,125,705,379,840
[7733]	26/10/06	1,980	2,022	1,971	2,010	+55.0	+2.81	4,256,800	2,136,333,877,248
[7733]	26/10/05	1,973	1,977	1,941	1,955	-3.0	-0.15	4,291,000	2,077,876,944,896
[7733]	26/10/02	1,961	1,991	1,948	1,958	-50.0	-2.49	4,150,400	2,081,065,533,440
[7733]	26/10/01	2,023	2,023	1,982	2,008	-5.5	-0.27	4,524,500	2,134,739,648,512
[7733]	26/09/30	2,008	2,019	1,990	2,014	-11.5	-0.57	4,466,300	2,141,116,694,528
[7733]	26/09/29	2,019	2,046	2,004	2,026	+6.5	+0.32	3,514,100	2,153,870,917,632
[7733]	26/09/28	1,987	2,026	1,987	2,020	-4.0	-0.20	3,887,400	2,146,962,374,656
[7733]	26/09/25	1,986	2,040	1,985	2,024	+29.0	+1.45	3,524,800	2,151,213,826,048
[7733]	26/09/24	1,999	2,027	1,992	1,995	-10.0	-0.50	3,766,200	2,120,391,065,600
[7733]	26/09/18	2,016	2,020	1,981	2,005	-19.0	-0.94	5,796,800	2,131,019,563,008
[7733]	26/09/17	2,000	2,036	1,989	2,024	+39.0	+1.96	2,966,100	2,151,213,826,048
[7733]	26/09/16	1,977	1,988	1,973	1,985	+10.0	+0.51	2,235,100	2,109,762,568,192
[7733]	26/09/15	1,987	2,007	1,975	1,975	-11.0	-0.55	3,037,200	2,099,134,070,784
[7733]	26/09/14	1,981	2,000	1,973	1,986	+16.0	+0.81	3,211,000	2,110,825,431,040
[7733]	26/09/11	1,923	1,970	1,913	1,970	+47.0	+2.44	5,964,800	2,093,819,756,544
[7733]	26/09/10	1,916	1,923	1,896	1,923	-4.5	-0.23	3,920,100	2,044,397,092,864
[7733]	26/09/09	1,925	1,949	1,892	1,928	-36.5	-1.86	5,583,200	2,049,711,407,104
[7733]	26/09/08	1,989	2,008	1,960	1,965	-52.0	-2.58	2,976,200	2,088,505,442,304
[7733]	26/09/07	2,064	2,064	1,990	2,017	-44.0	-2.13	3,943,400	2,143,773,786,112
[7733]	26/09/04	2,070	2,078	2,040	2,061	-7.0	-0.34	4,332,400	2,190,539,358,208
[7733]	26/09/03	2,091	2,095	2,057	2,068	-17.0	-0.82	4,398,600	2,197,979,267,072
[7733]	26/09/02	2,116	2,122	2,074	2,085	-43.5	-2.04	4,235,500	2,216,579,301,376
[7733]	26/09/01	2,105	2,154	2,100	2,129	+24.5	+1.16	5,050,400	2,263,344,742,400
[7733]	26/08/31	2,120	2,152	2,105	2,105	-43.5	-2.02	5,568,000	2,237,836,296,192
[7733]	26/08/28	2,100	2,167	2,100	2,149	+8.0	+0.37	5,347,300	2,284,070,371,328
[7733]	26/08/27	2,195	2,206	2,141	2,141	+8.5	+0.40	5,568,100	2,276,099,096,576
[7733]	26/08/26	2,167	2,180	2,131	2,133	-33.0	-1.52	3,323,200	2,267,064,827,904
[7733]	26/08/25	2,178	2,186	2,150	2,166	+6.0	+0.28	3,523,400	2,302,138,908,672
[7733]	26/08/24	2,187	2,200	2,146	2,160	-8.0	-0.37	3,096,700	2,295,761,731,584
[7733]	26/08/21	2,159	2,193	2,152	2,168	-18.5	-0.85	3,341,700	2,304,796,000,256
[7733]	26/08/20	2,170	2,210	2,155	2,187	+56.0	+2.63	6,660,100	2,324,458,897,408
[7733]	26/08/19	2,126	2,194	2,115	2,131	+15.5	+0.73	8,086,000	2,265,470,468,096
[7733]	26/08/18	2,075	2,149	2,069	2,116	+40.0	+1.93	4,157,800	2,248,996,290,560
[7733]	26/08/17	2,075.5	2,111.5	2,055.0	2,076.0	-34.5	-1.63	4,084,700	-
[7733]	26/08/14	2,080.5	2,119.5	2,047.0	2,110.5	+43.0	+2.08	5,691,400	-
[7733]	26/08/13	2,025.5	2,075.5	2,022.5	2,067.5	-8.0	-0.39	5,368,600	-
[7733]	26/08/12	2,101.0	2,128.0	2,062.5	2,075.5	-23.0	-1.10	5,319,400	-
[7733]	26/08/10	2,020.0	2,098.5	1,984.0	2,098.5	+192.5	+10.10	10,359,900	-
[7733]	26/08/07	1,861.0	1,920.5	1,843.0	1,906.0	+34.0	+1.82	6,114,900	-
[7733]	26/08/06	1,802.5	1,873.0	1,794.5	1,872.0	+65.0	+3.60	4,199,600	-
[7733]	26/08/05	1,803.0	1,831.0	1,796.0	1,807.0	-7.0	-0.39	2,945,200	-
[7733]	26/08/04	1,830.0	1,840.0	1,800.0	1,814.0	-5.0	-0.27	2,845,400	-
[7733]	26/08/03	1,770.5	1,823.0	1,761.0	1,819.0	-1.0	-0.05	4,210,500	-
[7733]	26/07/31	1,777.5	1,832.0	1,777.5	1,820.0	-37.5	-2.02	5,361,000	-
[7733]	26/07/30	1,869.5	1,887.5	1,834.0	1,857.5	-5.0	-0.27	3,701,100	-
[7733]	26/07/29	1,819.0	1,870.0	1,807.5	1,862.5	+60.5	+3.36	5,946,400	-
[7733]	26/07/28	1,820.0	1,835.0	1,801.5	1,802.0	-11.5	-0.63	3,909,500	-
[7733]	26/07/27	1,756.0	1,819.5	1,754.0	1,813.5	+84.0	+4.86	5,527,300	-
[7733]	26/07/24	1,729.0	1,760.5	1,723.0	1,729.5	+6.5	+0.38	3,047,700	-
[7733]	26/07/23	1,706.5	1,740.5	1,706.5	1,723.0	-3.0	-0.17	4,138,900	-
[7733]	26/07/22	1,710.0	1,740.0	1,703.0	1,726.0	-29.0	-1.65	4,597,100	-
[7733]	26/07/21	1,771.5	1,789.0	1,748.0	1,755.0	-16.5	-0.93	4,092,100	-
[7733]	26/07/17	1,767.5	1,790.0	1,755.5	1,771.5	+24.5	+1.40	6,334,600	-
[7733]	26/07/16	1,745.0	1,769.5	1,740.0	1,747.0	0.0	0.00	3,845,700	-
[7733]	26/07/15	1,777.0	1,788.5	1,735.5	1,747.0	-47.0	-2.62	3,274,100	-
[7733]	26/07/14	1,783.0	1,817.0	1,779.0	1,794.0	+18.5	+1.04	3,904,800	-
[7733]	26/07/13	1,753.5	1,799.0	1,751.0	1,775.5	+22.0	+1.25	3,629,900	-
[7733]	26/07/10	1,760.0	1,766.0	1,738.5	1,753.5	+12.5	+0.72	3,945,500	-
[7733]	26/07/09	1,750.0	1,752.0	1,729.5	1,741.0	-29.0	-1.64	3,166,800	-
[7733]	26/07/08	1,810.0	1,818.0	1,770.0	1,770.0	-20.0	-1.12	4,558,100	-
[7733]	26/07/07	1,763.5	1,805.0	1,755.5	1,790.0	+26.0	+1.47	5,393,700	-
[7733]	26/07/06	1,769.0	1,774.0	1,743.5	1,764.0	-4.0	-0.23	2,337,100	-
[7733]	26/07/03	1,780.0	1,780.0	1,751.5	1,768.0	+50.0	+2.91	3,647,100	-
[7733]	26/07/02	1,726.0	1,737.5	1,706.5	1,718.0	+72.0	+4.37	3,453,700	-
[7733]	26/07/01	1,675.5	1,686.5	1,636.0	1,646.0	-53.0	-3.12	2,996,800	-
[7733]	26/06/30	1,714.0	1,726.5	1,690.5	1,699.0	-25.0	-1.45	4,405,700	-
[7733]	26/06/29	1,687.5	1,724.0	1,675.5	1,724.0	+40.0	+2.38	5,222,500	-
[7733]	26/06/26	1,636.5	1,691.0	1,631.5	1,684.0	+48.5	+2.97	4,537,000	-
[7733]	26/06/25	1,660.0	1,660.0	1,621.0	1,635.5	-9.0	-0.55	3,924,300	-
[7733]	26/06/24	1,644.5	1,655.0	1,623.5	1,644.5	+6.5	+0.40	4,158,400	-
[7733]	26/06/23	1,662.5	1,670.5	1,627.0	1,638.0	-24.5	-1.47	5,772,000	-
[7733]	26/06/22	1,667.0	1,697.0	1,654.5	1,662.5	+16.5	+1.00	3,442,800	-
[7733]	26/06/19	1,645.5	1,661.5	1,621.0	1,646.0	-23.0	-1.38	5,288,300	-
[7733]	26/06/18	1,620.5	1,674.5	1,612.0	1,669.0	+57.0	+3.54	5,291,900	-
[7733]	26/06/17	1,665.5	1,673.5	1,610.0	1,612.0	-50.0	-3.01	7,162,900	-
[7733]	26/06/16	1,642.5	1,668.0	1,632.5	1,662.0	-24.0	-1.42	4,234,100	-
[7733]	26/06/15	1,686.0	1,719.0	1,673.0	1,686.0	-17.0	-1.00	5,663,800	-
[7733]	26/06/12	1,740.5	1,751.5	1,703.0	1,703.0	-37.5	-2.15	8,458,800	-
[7733]	26/06/11	1,750.0	1,760.0	1,727.5	1,740.5	-62.5	-3.47	4,236,100	-
[7733]	26/06/10	1,785.5	1,809.0	1,780.5	1,803.0	+17.0	+0.95	3,731,600	-
[7733]	26/06/09	1,802.0	1,810.0	1,774.0	1,786.0	-23.5	-1.30	4,253,000	-
[7733]	26/06/08	1,879.0	1,883.0	1,792.5	1,809.5	-34.0	-1.84	4,895,400	-
[7733]	26/06/05	1,875.0	1,882.5	1,822.0	1,843.5	-38.5	-2.05	4,957,400	-
[7733]	26/06/04	1,862.0	1,896.5	1,847.0	1,882.0	+30.0	+1.62	4,993,400	-
[7733]	26/06/03	1,845.0	1,857.5	1,820.0	1,852.0	+47.0	+2.60	5,298,200	-
[7733]	26/06/02	1,780.5	1,805.0	1,777.5	1,805.0	-1.5	-0.08	5,358,000	-
[7733]	26/06/01	1,790.5	1,828.0	1,779.0	1,806.5	+21.0	+1.18	5,177,800	-
[7733]	26/05/29	1,800.0	1,837.5	1,785.5	1,785.5	-36.0	-1.98	10,499,600	-
[7733]	26/05/28	1,805.0	1,855.5	1,805.0	1,821.5	-23.5	-1.27	6,348,300	-
[7733]	26/05/27	1,807.0	1,860.5	1,799.0	1,845.0	+69.0	+3.89	6,031,400	-
[7733]	26/05/26	1,803.0	1,803.0	1,754.0	1,776.0	-42.5	-2.34	3,169,900	-
[7733]	26/05/25	1,855.0	1,873.0	1,818.5	1,818.5	-69.5	-3.68	3,854,400	-
[7733]	26/05/22	1,857.5	1,900.0	1,853.0	1,888.0	+40.0	+2.16	3,521,200	-
[7733]	26/05/21	1,838.5	1,869.0	1,834.5	1,848.0	-24.5	-1.31	3,823,500	-
[7733]	26/05/20	1,858.0	1,904.0	1,852.0	1,872.5	-2.5	-0.13	6,011,700	-
[7733]	26/05/19	1,841.0	1,878.0	1,793.5	1,875.0	+131.0	+7.51	8,139,500	-
[7733]	26/05/18	1,739.5	1,767.0	1,702.0	1,744.0	+24.0	+1.40	4,154,400	-
[7733]	26/05/15	1,689.0	1,748.5	1,688.0	1,720.0	-89.0	-4.92	7,977,800	-
[7733]	26/05/14	1,784.0	1,816.0	1,737.5	1,809.0	-37.0	-2.00	11,002,400	-
[7733]	26/05/13	1,740.5	1,846.0	1,714.5	1,846.0	+305.5	+19.83	17,900,200	-
[7733]	26/05/12	1,556.0	1,564.0	1,534.5	1,540.5	-10.5	-0.68	4,282,400	-
[7733]	26/05/11	1,557.5	1,569.5	1,544.5	1,551.0	-20.5	-1.30	3,728,700	-
[7733]	26/05/08	1,560.5	1,572.0	1,537.5	1,571.5	+37.0	+2.41	5,391,100	-
[7733]	26/05/07	1,531.0	1,566.5	1,524.5	1,534.5	-36.5	-2.32	6,204,600	-
[7733]	26/05/01	1,546.5	1,586.0	1,546.5	1,571.0	+24.5	+1.58	4,718,500	-
[7733]	26/04/30	1,556.0	1,563.0	1,526.5	1,546.5	-17.5	-1.12	5,986,100	-
[7733]	26/04/28	1,573.5	1,577.0	1,547.5	1,564.0	+8.5	+0.55	4,984,200	-
[7733]	26/04/27	1,528.0	1,567.5	1,517.0	1,555.5	+27.0	+1.77	4,708,200	-
[7733]	26/04/24	1,547.5	1,557.5	1,523.5	1,528.5	-8.5	-0.55	3,885,600	-
[7733]	26/04/23	1,559.0	1,560.0	1,532.0	1,537.0	-22.0	-1.41	3,184,300	-
[7733]	26/04/22	1,556.5	1,570.5	1,545.0	1,559.0	-6.5	-0.42	3,489,700	-
[7733]	26/04/21	1,565.0	1,583.0	1,557.5	1,565.5	-13.0	-0.82	3,459,500	-
[7733]	26/04/20	1,605.0	1,607.5	1,576.5	1,578.5	-5.0	-0.32	2,816,600	-
[7733]	26/04/17	1,571.0	1,594.5	1,570.0	1,583.5	-2.0	-0.13	4,126,900	-
[7733]	26/04/16	1,625.5	1,626.0	1,585.5	1,585.5	-29.0	-1.80	4,568,000	-
[7733]	26/04/15	1,592.5	1,619.5	1,585.0	1,614.5	+29.5	+1.86	4,976,000	-
[7733]	26/04/14	1,566.0	1,591.0	1,560.0	1,585.0	+50.0	+3.26	4,501,400	-
[7733]	26/04/13	1,555.5	1,557.0	1,523.0	1,535.0	-33.5	-2.14	5,815,800	-
[7733]	26/04/10	1,598.0	1,605.0	1,547.0	1,568.5	-20.0	-1.26	7,116,400	-
[7733]	26/04/09	1,599.5	1,608.5	1,582.0	1,588.5	-13.5	-0.84	5,754,600	-
[7733]	26/04/08	1,622.0	1,626.0	1,600.5	1,602.0	+39.0	+2.50	6,947,500	-
[7733]	26/04/07	1,547.5	1,571.0	1,544.0	1,563.0	+3.5	+0.22	3,224,100	-
[7733]	26/04/06	1,553.0	1,571.0	1,549.0	1,559.5	+9.5	+0.61	2,942,400	-
[7733]	26/04/03	1,544.0	1,561.5	1,542.5	1,550.0	+16.0	+1.04	3,124,100	-
[7733]	26/04/02	1,570.0	1,583.5	1,531.5	1,534.0	-31.0	-1.98	5,533,000	-
[7733]	26/04/01	1,536.0	1,572.5	1,520.0	1,565.0	+76.5	+5.14	12,304,500	-
[7733]	26/03/31	1,485.5	1,526.0	1,484.0	1,488.5	-1.5	-0.10	9,060,200	-
[7733]	26/03/30	1,430.0	1,511.0	1,412.0	1,490.0	-40.0	-2.61	12,014,500	-
[7733]	26/03/27	1,442.0	1,536.5	1,438.5	1,530.0	+98.0	+6.84	16,267,000	-
[7733]	26/03/26	1,435.0	1,456.0	1,420.0	1,432.0	-3.5	-0.24	5,693,600	-
[7733]	26/03/25	1,414.5	1,440.0	1,411.0	1,435.5	+27.5	+1.95	6,443,100	-
[7733]	26/03/24	1,384.5	1,412.0	1,380.0	1,408.0	+31.0	+2.25	4,698,700	-
[7733]	26/03/23	1,351.0	1,383.5	1,345.5	1,377.0	+3.0	+0.22	6,106,000	-
[7733]	26/03/19	1,380.0	1,396.0	1,362.5	1,374.0	-27.5	-1.96	8,542,600	-
[7733]	26/03/18	1,388.5	1,408.0	1,379.0	1,401.5	+53.5	+3.97	7,110,000	-
[7733]	26/03/17	1,345.0	1,348.0	1,329.0	1,348.0	+17.5	+1.32	4,353,400	-
[7733]	26/03/16	1,321.0	1,353.0	1,315.0	1,330.5	+20.0	+1.53	4,986,500	-
[7733]	26/03/13	1,315.5	1,338.0	1,302.5	1,310.5	-30.0	-2.24	10,151,700	-
[7733]	26/03/12	1,342.0	1,344.0	1,320.0	1,340.5	-8.5	-0.63	9,009,000	-
[7733]	26/03/11	1,389.5	1,414.0	1,349.0	1,349.0	-70.5	-4.97	10,599,000	-
[7733]	26/03/10	1,390.0	1,419.5	1,369.5	1,419.5	+54.5	+3.99	7,481,000	-
[7733]	26/03/09	1,314.0	1,365.0	1,308.0	1,365.0	+4.0	+0.29	8,890,300	-
[7733]	26/03/06	1,350.0	1,376.0	1,342.0	1,361.0	+8.5	+0.63	6,588,800	-
[7733]	26/03/05	1,399.5	1,409.5	1,352.5	1,352.5	-8.5	-0.62	9,639,300	-
[7733]	26/03/04	1,398.0	1,402.0	1,360.0	1,361.0	-50.5	-3.58	8,173,600	-
[7733]	26/03/03	1,442.5	1,449.5	1,407.5	1,411.5	-47.5	-3.26	7,028,400	-
[7733]	26/03/02	1,526.0	1,528.0	1,459.0	1,459.0	-69.0	-4.52	6,451,400	-
[7733]	26/02/27	1,495.5	1,529.5	1,495.0	1,528.0	+38.0	+2.55	9,219,300	-
[7733]	26/02/26	1,460.0	1,502.0	1,455.5	1,490.0	+39.5	+2.72	7,296,400	-
[7733]	26/02/25	1,434.0	1,464.5	1,429.0	1,450.5	+9.5	+0.66	6,191,100	-
[7733]	26/02/24	1,458.0	1,467.0	1,435.5	1,441.0	-39.0	-2.64	7,120,200	-
[7733]	26/02/20	1,535.0	1,539.5	1,480.0	1,480.0	-68.0	-4.39	8,475,700	-
[7733]	26/02/19	1,539.0	1,556.5	1,532.5	1,548.0	+22.5	+1.47	6,060,300	-
[7733]	26/02/18	1,548.0	1,554.0	1,524.0	1,525.5	-37.0	-2.37	7,466,900	-
[7733]	26/02/17	1,607.0	1,607.0	1,556.0	1,562.5	-51.5	-3.19	9,617,200	-
[7733]	26/02/16	1,667.5	1,667.5	1,603.0	1,614.0	-238.5	-12.87	12,719,100	-
[7733]	26/02/13	1,937.0	1,965.0	1,852.5	1,852.5	-102.0	-5.22	5,457,400	-
[7733]	26/02/12	1,976.0	1,986.0	1,946.0	1,954.5	-20.5	-1.04	2,849,800	-
[7733]	26/02/10	1,938.0	1,985.5	1,927.0	1,975.0	+36.5	+1.88	3,298,800	-
[7733]	26/02/09	1,987.0	1,988.0	1,925.5	1,938.5	+53.0	+2.81	5,542,300	-
[7733]	26/02/06	1,850.5	1,905.0	1,827.5	1,885.5	+26.5	+1.43	3,587,500	-
[7733]	26/02/05	1,885.5	1,891.0	1,853.5	1,859.0	-1.0	-0.05	3,303,200	-
[7733]	26/02/04	1,865.0	1,880.0	1,856.5	1,860.0	-25.5	-1.35	2,085,300	-
[7733]	26/02/03	1,863.0	1,891.0	1,856.0	1,885.5	+21.5	+1.15	2,848,100	-
[7733]	26/02/02	1,881.0	1,894.0	1,852.0	1,864.0	+23.0	+1.25	2,953,800	-
[7733]	26/01/30	1,829.0	1,848.5	1,822.0	1,841.0	+2.5	+0.14	3,116,600	-
[7733]	26/01/29	1,801.0	1,845.5	1,801.0	1,838.5	+18.0	+0.99	3,403,600	-
[7733]	26/01/28	1,810.0	1,840.5	1,806.5	1,820.5	-33.5	-1.81	4,117,800	-
[7733]	26/01/27	1,834.5	1,858.5	1,818.0	1,854.0	+7.5	+0.41	3,771,600	-
[7733]	26/01/26	1,846.0	1,861.0	1,826.5	1,846.5	-54.5	-2.87	3,993,900	-
[7733]	26/01/23	1,909.0	1,917.0	1,887.0	1,901.0	+16.5	+0.88	2,286,000	-
[7733]	26/01/22	1,916.5	1,919.0	1,880.5	1,884.5	+5.5	+0.29	3,879,000	-
[7733]	26/01/21	1,905.0	1,905.0	1,861.5	1,879.0	-36.5	-1.91	3,436,400	-
[7733]	26/01/20	1,950.0	1,953.0	1,912.5	1,915.5	-78.0	-3.91	4,703,700	-
[7733]	26/01/19	2,023.0	2,027.0	1,971.0	1,993.5	-49.5	-2.42	3,092,200	-
[7733]	26/01/16	2,037.0	2,072.5	2,034.5	2,043.0	-30.0	-1.45	2,415,200	-
[7733]	26/01/15	2,097.5	2,110.0	2,064.0	2,073.0	-39.5	-1.87	3,420,100	-
[7733]	26/01/14	2,092.5	2,137.0	2,078.0	2,112.5	+40.5	+1.95	3,285,900	-
[7733]	26/01/13	2,111.5	2,129.5	2,062.5	2,072.0	-13.5	-0.65	4,090,500	-
[7733]	26/01/09	2,079.5	2,110.5	2,079.0	2,085.5	-2.0	-0.10	3,417,100	-
[7733]	26/01/08	2,083.0	2,109.5	2,074.0	2,087.5	-5.5	-0.26	2,569,800	-
[7733]	26/01/07	2,072.5	2,097.5	2,048.5	2,093.0	+18.5	+0.89	2,522,200	-
[7733]	26/01/06	2,049.0	2,074.5	2,040.5	2,074.5	+40.0	+1.97	2,981,300	-
[7733]	26/01/05	2,002.0	2,044.5	1,992.5	2,034.5	+50.0	+2.52	2,784,900	-
[7733]	25/12/30	1,981.5	1,999.5	1,980.0	1,984.5	-2.5	-0.13	1,966,200	-
[7733]	25/12/29	1,993.5	1,998.0	1,976.5	1,987.0	-3.0	-0.15	3,846,200	-
[7733]	25/12/26	1,992.0	1,997.0	1,980.5	1,990.0	+9.5	+0.48	1,216,600	-
[7733]	25/12/25	1,986.0	1,986.0	1,967.5	1,980.5	+2.0	+0.10	834,500	-
[7733]	25/12/24	2,005.0	2,008.0	1,964.5	1,978.5	-18.0	-0.90	1,533,600	-
[7733]	25/12/23	1,985.0	2,007.5	1,985.0	1,996.5	+3.0	+0.15	1,708,600	-
[7733]	25/12/22	1,985.0	1,995.5	1,967.0	1,993.5	+1.5	+0.08	2,001,900	-
[7733]	25/12/19	1,965.0	1,999.0	1,961.0	1,992.0	+1.0	+0.05	3,853,300	-
[7733]	25/12/18	2,004.0	2,011.0	1,982.0	1,991.0	-6.5	-0.33	2,244,900	-
[7733]	25/12/17	2,007.0	2,014.0	1,989.5	1,997.5	-13.0	-0.65	2,085,200	-
[7733]	25/12/16	2,034.0	2,038.0	2,010.5	2,010.5	-23.5	-1.16	2,782,200	-
[7733]	25/12/15	2,042.0	2,043.5	2,015.0	2,034.0	-10.5	-0.51	1,485,800	-
[7733]	25/12/12	2,052.0	2,058.0	2,010.0	2,044.5	+29.5	+1.46	3,516,100	-
[7733]	25/12/11	2,022.5	2,027.0	1,998.0	2,015.0	-2.5	-0.12	2,321,800	-
[7733]	25/12/10	2,049.0	2,079.5	2,017.5	2,017.5	-46.0	-2.23	3,104,000	-
[7733]	25/12/09	2,041.0	2,070.0	2,039.5	2,063.5	-15.0	-0.72	2,329,200	-
[7733]	25/12/08	2,055.0	2,088.0	2,035.0	2,078.5	+51.0	+2.52	2,823,900	-
[7733]	25/12/05	2,032.0	2,070.0	2,020.0	2,027.5	-18.5	-0.90	2,312,100	-
[7733]	25/12/04	1,999.0	2,046.0	1,984.0	2,046.0	+42.0	+2.10	2,534,200	-
[7733]	25/12/03	2,019.0	2,036.5	1,993.5	2,004.0	-32.5	-1.60	2,910,100	-
[7733]	25/12/02	2,075.0	2,075.0	2,019.5	2,036.5	-28.5	-1.38	2,668,200	-
[7733]	25/12/01	2,100.0	2,106.5	2,059.5	2,065.0	-35.0	-1.67	2,629,800	-
[7733]	25/11/28	2,100.0	2,108.0	2,094.5	2,100.0	-8.5	-0.40	2,462,100	-
[7733]	25/11/27	2,100.0	2,118.0	2,099.0	2,108.5	-7.5	-0.35	1,782,800	-
[7733]	25/11/26	2,080.0	2,124.5	2,078.5	2,116.0	+25.5	+1.22	3,817,200	-
[7733]	25/11/25	2,100.0	2,118.0	2,072.5	2,090.5	+19.0	+0.92	5,146,400	-
[7733]	25/11/21	2,033.0	2,100.0	2,033.0	2,071.5	+78.5	+3.94	7,034,900	-
[7733]	25/11/20	2,029.5	2,048.5	1,993.0	1,993.0	+2.0	+0.10	2,974,600	-
[7733]	25/11/19	2,024.0	2,039.5	1,990.0	1,991.0	-33.5	-1.65	3,457,300	-
[7733]	25/11/18	2,077.5	2,086.5	2,024.5	2,024.5	-40.5	-1.96	4,489,800	-
[7733]	25/11/17	2,091.0	2,100.0	2,043.0	2,065.0	-41.0	-1.95	3,171,500	-
[7733]	25/11/14	2,089.0	2,130.5	2,058.5	2,106.0	+17.0	+0.81	4,305,200	-
[7733]	25/11/13	2,127.0	2,154.0	2,081.0	2,089.0	-24.5	-1.16	4,600,500	-
[7733]	25/11/12	2,109.0	2,168.0	2,097.5	2,113.5	+44.5	+2.15	6,030,500	-
[7733]	25/11/11	2,074.5	2,079.5	2,051.0	2,069.0	-18.5	-0.89	4,025,000	-
[7733]	25/11/10	2,131.5	2,154.0	2,036.5	2,087.5	+216.0	+11.54	9,628,100	-
[7733]	25/11/07	1,858.5	1,877.5	1,829.5	1,871.5	+32.0	+1.74	4,772,600	-
[7733]	25/11/06	1,850.0	1,860.0	1,828.5	1,839.5	-15.5	-0.84	3,719,200	-
[7733]	25/11/05	1,930.0	1,945.0	1,850.0	1,855.0	-41.0	-2.16	4,804,000	-
[7733]	25/11/04	1,878.0	1,916.5	1,874.5	1,896.0	-3.5	-0.18	3,482,100	-
[7733]	25/10/31	1,920.0	1,923.5	1,890.0	1,899.5	-7.5	-0.39	3,295,900	-
[7733]	25/10/30	1,907.0	1,935.0	1,897.5	1,907.0	-15.5	-0.81	4,355,400	-
[7733]	25/10/29	1,930.0	1,948.0	1,895.5	1,922.5	-42.0	-2.14	3,359,200	-
[7733]	25/10/28	1,954.0	1,970.0	1,947.0	1,964.5	+10.5	+0.54	3,266,500	-
[7733]	25/10/27	1,958.5	1,985.0	1,944.0	1,954.0	+19.5	+1.01	3,177,600	-
[7733]	25/10/24	1,946.5	1,954.5	1,926.5	1,934.5	-22.5	-1.15	2,366,700	-
[7733]	25/10/23	1,956.5	1,962.0	1,938.5	1,957.0	+1.0	+0.05	2,870,100	-
[7733]	25/10/22	1,914.0	1,959.5	1,910.0	1,956.0	+29.5	+1.53	3,209,900	-
[7733]	25/10/21	1,902.5	1,928.5	1,902.5	1,926.5	+32.5	+1.72	2,767,000	-
[7733]	25/10/20	1,878.0	1,894.0	1,856.0	1,894.0	+56.0	+3.05	2,814,100	-
[7733]	25/10/17	1,840.0	1,846.0	1,827.0	1,838.0	-3.0	-0.16	2,579,300	-
[7733]	25/10/16	1,836.0	1,841.0	1,820.5	1,841.0	+28.5	+1.57	2,305,000	-
[7733]	25/10/15	1,820.0	1,834.0	1,803.0	1,812.5	-0.5	-0.03	2,712,200	-
[7733]	25/10/14	1,803.0	1,825.5	1,790.0	1,813.0	-38.0	-2.05	4,377,400	-
[7733]	25/10/10	1,886.0	1,887.5	1,845.5	1,851.0	-27.5	-1.46	4,945,500	-
[7733]	25/10/09	1,871.0	1,907.0	1,867.0	1,878.5	+1.0	+0.05	3,652,000	-
[7733]	25/10/08	1,916.5	1,916.5	1,870.5	1,877.5	-39.0	-2.03	3,327,800	-
[7733]	25/10/07	1,945.0	1,947.0	1,910.0	1,916.5	-28.5	-1.47	3,669,300	-
[7733]	25/10/06	1,942.5	1,966.5	1,921.0	1,945.0	+95.0	+5.14	6,847,300	-
[7733]	25/10/03	1,825.0	1,853.5	1,824.0	1,850.0	+14.5	+0.79	3,413,500	-
[7733]	25/10/02	1,850.0	1,861.5	1,827.5	1,835.5	-14.5	-0.78	4,364,600	-
[7733]	25/10/01	1,850.0	1,853.0	1,813.5	1,850.0	-21.0	-1.12	4,422,200	-
[7733]	25/09/30	1,868.5	1,880.5	1,864.5	1,871.0	+21.0	+1.14	4,270,000	-
[7733]	25/09/29	1,875.0	1,875.5	1,842.5	1,850.0	-32.5	-1.73	4,187,900	-
[7733]	25/09/26	1,883.5	1,891.0	1,869.0	1,882.5	-5.0	-0.26	5,582,800	-
[7733]	25/09/25	1,910.0	1,914.5	1,872.5	1,887.5	-3.0	-0.16	5,226,000	-
[7733]	25/09/24	1,885.0	1,906.0	1,868.0	1,890.5	+40.5	+2.19	5,105,900	-
[7733]	25/09/22	1,851.5	1,869.0	1,841.5	1,850.0	-1.5	-0.08	3,684,300	-
[7733]	25/09/19	1,867.5	1,885.0	1,840.5	1,851.5	+1.5	+0.08	6,766,800	-
[7733]	25/09/18	1,866.0	1,879.0	1,846.5	1,850.0	-17.5	-0.94	3,601,000	-
[7733]	25/09/17	1,876.0	1,883.5	1,860.5	1,867.5	-3.0	-0.16	3,346,400	-
[7733]	25/09/16	1,819.5	1,879.0	1,817.5	1,870.5	+52.5	+2.89	3,902,800	-
[7733]	25/09/12	1,835.5	1,836.0	1,811.5	1,818.0	+14.5	+0.80	4,041,900	-
[7733]	25/09/11	1,780.0	1,808.5	1,776.0	1,803.5	-11.5	-0.63	3,554,400	-
[7733]	25/09/10	1,830.0	1,837.0	1,809.0	1,815.0	-16.5	-0.90	4,125,700	-
[7733]	25/09/09	1,870.0	1,886.5	1,826.5	1,831.5	-44.0	-2.35	5,268,200	-
[7733]	25/09/08	1,880.0	1,903.0	1,864.0	1,875.5	+3.5	+0.19	4,813,500	-
[7733]	25/09/05	1,837.0	1,879.0	1,830.0	1,872.0	+72.0	+4.00	4,805,300	-