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
[7272]	26/10/29	1,728	1,736	1,716	1,734	-5.5	-0.32	7,765,600	1,683,537,920,000
[7272]	26/10/28	1,783	1,785	1,740	1,740	-44.0	-2.47	5,219,600	1,688,876,351,488
[7272]	26/10/27	1,787	1,794	1,773	1,784	-10.0	-0.56	4,267,800	1,731,583,541,248
[7272]	26/10/26	1,750	1,796	1,749	1,794	+27.0	+1.53	3,618,200	1,741,289,684,992
[7272]	26/10/23	1,773	1,777	1,752	1,767	-8.0	-0.45	3,553,500	1,715,083,018,240
[7272]	26/10/22	1,786	1,801	1,768	1,775	-20.0	-1.11	3,815,300	1,723,045,904,384
[7272]	26/10/21	1,812	1,813	1,786	1,795	-2.0	-0.11	3,917,100	1,742,460,551,168
[7272]	26/10/20	1,836	1,847	1,795	1,797	-50.5	-2.73	3,313,200	1,744,887,349,248
[7272]	26/10/19	1,856	1,860	1,826	1,848	-15.0	-0.81	4,033,400	1,793,909,194,752
[7272]	26/10/16	1,835	1,872	1,832	1,863	+39.0	+2.14	3,996,700	1,808,470,245,376
[7272]	26/10/15	1,822	1,844	1,815	1,824	-37.5	-2.01	6,910,000	1,771,097,030,656
[7272]	26/10/14	1,888	1,888	1,847	1,862	-2.0	-0.11	4,486,500	1,807,499,526,144
[7272]	26/10/13	1,838	1,868	1,819	1,864	+53.0	+2.93	4,593,100	1,809,440,964,608
[7272]	26/10/09	1,818	1,829	1,801	1,811	-18.0	-0.98	4,685,600	1,757,992,189,952
[7272]	26/10/08	1,818	1,840	1,806	1,829	-2.5	-0.14	4,609,000	1,775,950,757,888
[7272]	26/10/07	1,830	1,850	1,821	1,832	+42.5	+2.37	6,028,100	1,778,862,915,584
[7272]	26/10/06	1,793	1,800	1,779	1,790	-15.0	-0.83	3,375,800	1,737,606,955,008
[7272]	26/10/05	1,780	1,807	1,771	1,805	+51.0	+2.91	4,883,300	1,752,167,874,560
[7272]	26/10/02	1,790	1,794	1,754	1,754	-49.0	-2.72	4,016,100	1,702,660,669,440
[7272]	26/10/01	1,790	1,806	1,774	1,803	+0.5	+0.03	5,226,700	1,750,711,795,712
[7272]	26/09/30	1,783	1,806	1,754	1,803	+16.0	+0.90	7,954,600	1,750,226,436,096
[7272]	26/09/29	1,790	1,802	1,775	1,787	-13.0	-0.72	4,577,300	1,734,694,666,240
[7272]	26/09/28	1,808	1,835	1,800	1,800	-16.0	-0.88	5,240,200	1,747,314,147,328
[7272]	26/09/25	1,823	1,833	1,809	1,816	-9.0	-0.49	5,265,100	1,762,845,917,184
[7272]	26/09/24	1,814	1,837	1,797	1,825	+4.0	+0.22	5,379,700	1,771,582,390,272
[7272]	26/09/18	1,835	1,842	1,792	1,821	-11.0	-0.60	6,457,300	1,767,699,513,344
[7272]	26/09/17	1,822	1,855	1,815	1,832	+31.0	+1.72	4,724,000	1,778,377,555,968
[7272]	26/09/16	1,760	1,805	1,760	1,801	+52.5	+3.00	3,844,100	1,748,770,357,248
[7272]	26/09/15	1,758	1,767	1,743	1,749	-8.5	-0.48	3,629,200	1,698,292,301,824
[7272]	26/09/14	1,730	1,770	1,720	1,758	+27.0	+1.56	4,417,400	1,706,543,546,368
[7272]	26/09/11	1,710	1,731	1,699	1,731	-29.5	-1.68	7,238,200	1,680,819,224,576
[7272]	26/09/10	1,725	1,761	1,723	1,761	+19.0	+1.09	6,266,500	1,709,455,704,064
[7272]	26/09/09	1,728	1,747	1,713	1,742	+3.5	+0.20	6,863,900	1,691,497,267,200
[7272]	26/09/08	1,808	1,824	1,729	1,739	-108.5	-5.87	9,224,200	1,688,584,978,432
[7272]	26/09/07	1,884	1,896	1,831	1,848	-35.5	-1.88	4,120,900	1,794,394,554,368
[7272]	26/09/04	1,933	1,935	1,877	1,884	-12.5	-0.66	4,887,100	1,829,340,839,936
[7272]	26/09/03	1,933	1,942	1,896	1,897	+1.5	+0.08	5,849,300	1,841,960,452,096
[7272]	26/09/02	1,953	1,985	1,885	1,896	-55.0	-2.82	7,099,400	1,840,504,242,176
[7272]	26/09/01	1,919	1,960	1,902	1,951	+41.0	+2.15	5,460,600	1,893,894,455,296
[7272]	26/08/31	1,925	1,934	1,885	1,910	-14.0	-0.73	10,427,000	1,854,094,573,568
[7272]	26/08/28	1,901	1,945	1,889	1,924	+18.5	+0.97	8,131,900	1,868,170,133,504
[7272]	26/08/27	1,935	1,946	1,865	1,906	-48.5	-2.48	10,192,100	1,850,696,925,184
[7272]	26/08/26	1,970	1,984	1,954	1,955	-8.0	-0.41	4,669,100	1,897,777,332,224
[7272]	26/08/25	1,973	1,975	1,945	1,963	-10.0	-0.51	4,843,600	1,905,543,217,152
[7272]	26/08/24	1,940	1,982	1,919	1,973	+33.0	+1.70	6,524,900	1,915,250,540,544
[7272]	26/08/21	1,945	1,969	1,930	1,940	+8.0	+0.41	6,377,900	1,883,216,412,672
[7272]	26/08/20	1,906	1,965	1,891	1,932	+58.5	+3.12	7,457,200	1,875,935,887,360
[7272]	26/08/19	1,935	1,939	1,864	1,874	-44.0	-2.29	5,566,000	1,819,148,288,000
[7272]	26/08/18	1,927	1,937	1,897	1,918	-17.5	-0.90	5,719,900	1,862,345,687,040
[7272]	26/08/17	1,948	1,987	1,931	1,936	-12.5	-0.64	5,396,100	1,879,818,895,360
[7272]	26/08/14	1,897	1,956	1,874	1,949	+49.0	+2.58	8,214,200	1,891,953,016,832
[7272]	26/08/13	1,900	1,905	1,861	1,900	0	+0.00	7,179,200	1,844,387,250,176
[7272]	26/08/12	1,922	1,927	1,887	1,900	-22.0	-1.14	7,593,200	1,844,387,250,176
[7272]	26/08/10	1,854	1,966	1,850	1,922	+80.0	+4.34	11,323,200	1,865,743,335,424
[7272]	26/08/07	1,872	1,920	1,836	1,842	-29.5	-1.58	10,500,200	1,788,570,238,976
[7272]	26/08/06	1,800	1,926	1,788	1,872	+67.0	+3.71	18,832,600	1,816,547,819,520
[7272]	26/08/05	1,746	1,832	1,692	1,805	+294.0	+19.46	34,489,700	1,751,532,437,504
[7272]	26/08/04	1,340	1,550	1,313	1,511	+179.0	+13.44	30,451,900	1,466,241,384,448
[7272]	26/08/03	1,317	1,335	1,286	1,332	-10.5	-0.78	6,108,200	1,293,028,818,944
[7272]	26/07/31	1,329	1,359	1,311	1,343	-46.0	-3.31	6,636,900	1,303,217,831,936
[7272]	26/07/30	1,411	1,415	1,375	1,389	-20.0	-1.42	6,481,600	1,347,855,187,968
[7272]	26/07/29	1,379	1,412	1,356	1,409	+69.0	+5.15	12,130,700	1,367,262,756,864
[7272]	26/07/28	1,329	1,340	1,320	1,340	+13.0	+0.98	6,573,500	1,300,306,722,816
[7272]	26/07/27	1,299	1,327	1,291	1,327	+49.0	+3.83	6,339,000	1,287,691,698,176
[7272]	26/07/24	1,272	1,287	1,267	1,278	-20.0	-1.54	3,938,400	1,240,143,233,024
[7272]	26/07/23	1,309	1,312	1,283	1,298	-11.0	-0.84	5,062,700	1,259,550,801,920
[7272]	26/07/22	1,280	1,309	1,279	1,309	+16.5	+1.28	5,397,500	1,270,710,140,928
[7272]	26/07/21	1,275	1,312	1,275	1,293	+20.0	+1.57	5,138,000	1,255,184,138,240
[7272]	26/07/17	1,279.0	1,283.5	1,254.0	1,273.5	-8.0	-0.62	6,710,500	-
[7272]	26/07/16	1,250.0	1,289.5	1,247.5	1,281.5	+23.0	+1.83	5,893,600	-
[7272]	26/07/15	1,249.0	1,259.0	1,247.0	1,258.5	+14.0	+1.12	4,474,600	-
[7272]	26/07/14	1,237.5	1,253.0	1,237.0	1,244.5	+6.0	+0.48	4,280,400	-
[7272]	26/07/13	1,252.5	1,254.0	1,231.5	1,238.5	-5.0	-0.40	4,032,400	-
[7272]	26/07/10	1,246.0	1,248.0	1,229.0	1,243.5	+12.0	+0.97	4,560,700	-
[7272]	26/07/09	1,245.0	1,245.5	1,231.5	1,231.5	-18.0	-1.44	3,617,000	-
[7272]	26/07/08	1,273.5	1,278.5	1,246.5	1,249.5	-33.5	-2.61	5,160,200	-
[7272]	26/07/07	1,280.0	1,287.0	1,271.0	1,283.0	+9.0	+0.71	6,587,300	-
[7272]	26/07/06	1,261.0	1,279.5	1,256.0	1,274.0	+25.0	+2.00	5,232,000	-
[7272]	26/07/03	1,250.0	1,260.0	1,238.0	1,249.0	+15.5	+1.26	5,638,400	-
[7272]	26/07/02	1,216.5	1,241.5	1,207.5	1,233.5	+17.0	+1.40	6,976,800	-
[7272]	26/07/01	1,232.0	1,236.0	1,206.5	1,216.5	-11.5	-0.94	4,233,700	-
[7272]	26/06/30	1,224.0	1,236.5	1,215.0	1,228.0	+4.0	+0.33	5,898,600	-
[7272]	26/06/29	1,220.0	1,233.0	1,213.5	1,224.0	-36.0	-2.86	7,660,000	-
[7272]	26/06/26	1,240.5	1,260.0	1,238.0	1,260.0	+17.5	+1.41	7,794,800	-
[7272]	26/06/25	1,231.0	1,250.0	1,227.0	1,242.5	+19.5	+1.59	4,847,600	-
[7272]	26/06/24	1,224.0	1,234.0	1,214.0	1,223.0	-1.0	-0.08	4,494,200	-
[7272]	26/06/23	1,245.0	1,259.0	1,224.0	1,224.0	-18.0	-1.45	5,957,000	-
[7272]	26/06/22	1,245.0	1,245.0	1,227.5	1,242.0	+5.0	+0.40	5,355,700	-
[7272]	26/06/19	1,229.0	1,246.0	1,221.5	1,237.0	+18.0	+1.48	8,255,900	-
[7272]	26/06/18	1,225.0	1,228.0	1,215.0	1,219.0	-10.0	-0.81	5,120,800	-
[7272]	26/06/17	1,225.0	1,237.5	1,223.0	1,229.0	+7.5	+0.61	4,577,900	-
[7272]	26/06/16	1,231.0	1,232.0	1,210.0	1,221.5	-10.5	-0.85	4,881,300	-
[7272]	26/06/15	1,227.5	1,251.5	1,215.0	1,232.0	+40.5	+3.40	7,227,000	-
[7272]	26/06/12	1,198.0	1,204.0	1,182.0	1,191.5	-8.5	-0.71	7,042,900	-
[7272]	26/06/11	1,200.0	1,200.5	1,184.0	1,200.0	-19.5	-1.60	5,773,900	-
[7272]	26/06/10	1,222.0	1,228.0	1,207.5	1,219.5	-15.0	-1.22	5,277,500	-
[7272]	26/06/09	1,243.0	1,254.0	1,218.0	1,234.5	+14.0	+1.15	6,231,700	-
[7272]	26/06/08	1,216.0	1,241.5	1,209.0	1,220.5	-3.5	-0.29	5,626,100	-
[7272]	26/06/05	1,249.0	1,254.0	1,218.0	1,224.0	-31.5	-2.51	5,273,300	-
[7272]	26/06/04	1,269.0	1,281.5	1,249.5	1,255.5	-26.0	-2.03	4,527,500	-
[7272]	26/06/03	1,264.5	1,289.0	1,259.0	1,281.5	+12.5	+0.99	4,592,300	-
[7272]	26/06/02	1,263.0	1,275.0	1,250.5	1,269.0	-9.5	-0.74	5,053,800	-
[7272]	26/06/01	1,301.0	1,302.0	1,266.5	1,278.5	-32.5	-2.48	6,039,000	-
[7272]	26/05/29	1,282.0	1,315.0	1,281.5	1,311.0	+42.5	+3.35	15,522,700	-
[7272]	26/05/28	1,269.5	1,277.0	1,248.5	1,268.5	+21.5	+1.72	8,273,400	-
[7272]	26/05/27	1,228.0	1,250.5	1,217.5	1,247.0	+21.0	+1.71	7,542,500	-
[7272]	26/05/26	1,203.0	1,228.0	1,189.5	1,226.0	+13.0	+1.07	8,147,100	-
[7272]	26/05/25	1,232.5	1,235.0	1,206.0	1,213.0	-16.0	-1.30	7,516,400	-
[7272]	26/05/22	1,257	1,261	1,229	1,229	-34.0	-2.69	8,124,500	-
[7272]	26/05/21	1,250	1,267	1,242	1,263	+42.5	+3.48	6,623,800	-
[7272]	26/05/20	1,260	1,263	1,216	1,221	-28.5	-2.28	7,957,700	-
[7272]	26/05/19	1,280	1,281	1,243	1,250	-22.5	-1.77	7,570,600	-
[7272]	26/05/18	1,304	1,310	1,252	1,273	-51.5	-3.89	12,122,900	-
[7272]	26/05/15	1,167	1,328	1,164	1,325	+159.5	+13.68	28,617,000	-
[7272]	26/05/14	1,169	1,174	1,160	1,166	-2.0	-0.17	5,404,300	-
[7272]	26/05/13	1,146	1,169	1,143	1,168	+22.0	+1.92	5,462,900	-
[7272]	26/05/12	1,133	1,157	1,128	1,146	+1.0	+0.09	6,602,000	-
[7272]	26/05/11	1,121	1,148	1,119	1,145	+29.5	+2.64	7,235,800	-
[7272]	26/05/08	1,126	1,127	1,106	1,116	+12.0	+1.09	6,647,100	-
[7272]	26/05/07	1,103	1,108	1,082	1,104	+15.5	+1.42	7,829,500	-
[7272]	26/05/01	1,095	1,095	1,085	1,089	-16.5	-1.49	5,106,300	-
[7272]	26/04/30	1,097	1,108	1,091	1,106	+13.0	+1.19	7,289,700	-
[7272]	26/04/28	1,098	1,099	1,088	1,093	+14.5	+1.34	4,700,900	-
[7272]	26/04/27	1,088.0	1,094.0	1,079.0	1,079.0	-12.0	-1.10	5,556,300	-
[7272]	26/04/24	1,105.0	1,107.0	1,085.0	1,091.0	-10.0	-0.91	5,626,000	-
[7272]	26/04/23	1,126.0	1,133.0	1,101.0	1,101.0	-32.0	-2.82	5,619,100	-
[7272]	26/04/22	1,143.0	1,146.5	1,125.0	1,133.0	-7.5	-0.66	4,273,100	-
[7272]	26/04/21	1,159.0	1,159.0	1,139.0	1,140.5	-17.0	-1.47	4,332,000	-
[7272]	26/04/20	1,159.5	1,164.5	1,147.0	1,157.5	+16.0	+1.40	4,606,700	-
[7272]	26/04/17	1,141.0	1,144.0	1,133.0	1,141.5	+13.5	+1.20	5,382,300	-
[7272]	26/04/16	1,149.0	1,153.5	1,122.0	1,128.0	-42.0	-3.59	12,809,700	-
[7272]	26/04/15	1,170.0	1,178.0	1,166.5	1,170.0	-2.5	-0.21	4,420,400	-
[7272]	26/04/14	1,180.0	1,186.5	1,169.0	1,172.5	-7.5	-0.64	3,589,900	-
[7272]	26/04/13	1,173.0	1,184.0	1,170.5	1,180.0	-1.5	-0.13	3,543,600	-
[7272]	26/04/10	1,193.5	1,204.5	1,180.0	1,181.5	-19.0	-1.58	5,264,600	-
[7272]	26/04/09	1,205.5	1,212.0	1,197.0	1,200.5	-5.0	-0.41	4,554,800	-
[7272]	26/04/08	1,214.0	1,214.0	1,198.0	1,205.5	+15.5	+1.30	6,566,700	-
[7272]	26/04/07	1,200.0	1,206.5	1,181.0	1,190.0	-9.5	-0.79	4,178,800	-
[7272]	26/04/06	1,195.0	1,209.5	1,190.0	1,199.5	+15.5	+1.31	4,458,300	-
[7272]	26/04/03	1,157.5	1,184.5	1,157.0	1,184.0	+26.0	+2.25	4,897,000	-
[7272]	26/04/02	1,166.0	1,173.5	1,150.5	1,158.0	+6.5	+0.56	5,101,500	-
[7272]	26/04/01	1,143.0	1,155.0	1,133.5	1,151.5	+26.0	+2.31	5,876,800	-
[7272]	26/03/31	1,120.0	1,138.5	1,117.0	1,125.5	+7.0	+0.63	6,885,400	-
[7272]	26/03/30	1,113.0	1,124.0	1,100.0	1,118.5	-21.0	-1.84	6,972,200	-
[7272]	26/03/27	1,124.5	1,146.5	1,121.5	1,139.5	+18.5	+1.65	6,177,900	-
[7272]	26/03/26	1,112.5	1,128.0	1,111.0	1,121.0	+11.0	+0.99	4,368,400	-
[7272]	26/03/25	1,112.0	1,119.5	1,107.0	1,110.0	+12.0	+1.09	4,972,700	-
[7272]	26/03/24	1,108.0	1,109.0	1,089.5	1,098.0	+14.5	+1.34	6,357,300	-
[7272]	26/03/23	1,090.0	1,091.5	1,077.0	1,083.5	-17.5	-1.59	7,191,300	-
[7272]	26/03/19	1,103.0	1,111.0	1,098.0	1,101.0	-19.5	-1.74	8,036,700	-
[7272]	26/03/18	1,108.5	1,123.0	1,107.5	1,120.5	+16.0	+1.45	4,778,000	-
[7272]	26/03/17	1,109.0	1,116.5	1,104.0	1,104.5	+5.5	+0.50	3,286,600	-
[7272]	26/03/16	1,107.0	1,115.0	1,096.0	1,099.0	-8.0	-0.72	4,521,100	-
[7272]	26/03/13	1,106.0	1,129.5	1,105.0	1,107.0	-26.5	-2.34	5,787,200	-
[7272]	26/03/12	1,142.0	1,146.5	1,128.0	1,133.5	-9.0	-0.79	4,361,000	-
[7272]	26/03/11	1,134.0	1,152.5	1,132.0	1,142.5	+13.5	+1.20	4,894,000	-
[7272]	26/03/10	1,137.0	1,138.0	1,120.5	1,129.0	+7.5	+0.67	5,176,600	-
[7272]	26/03/09	1,104.0	1,133.5	1,100.0	1,121.5	-25.5	-2.22	7,542,800	-
[7272]	26/03/06	1,133.0	1,152.0	1,129.0	1,147.0	+2.0	+0.17	4,450,600	-
[7272]	26/03/05	1,162.5	1,165.5	1,142.5	1,145.0	+12.5	+1.10	5,878,200	-
[7272]	26/03/04	1,121.5	1,138.0	1,112.0	1,132.5	-33.0	-2.83	8,331,300	-
[7272]	26/03/03	1,200.0	1,210.5	1,159.5	1,165.5	-36.5	-3.04	6,427,300	-
[7272]	26/03/02	1,213.0	1,218.5	1,197.5	1,202.0	-41.0	-3.30	6,742,100	-
[7272]	26/02/27	1,231.0	1,246.0	1,221.5	1,243.0	+20.0	+1.64	8,627,800	-
[7272]	26/02/26	1,206.0	1,223.0	1,206.0	1,223.0	+4.5	+0.37	5,604,200	-
[7272]	26/02/25	1,210.0	1,227.5	1,200.5	1,218.5	-1.5	-0.12	6,466,300	-
[7272]	26/02/24	1,233.0	1,249.0	1,218.0	1,220.0	-13.0	-1.05	7,866,500	-
[7272]	26/02/20	1,238.0	1,241.0	1,203.0	1,233.0	-27.0	-2.14	10,628,500	-
[7272]	26/02/19	1,243.0	1,270.5	1,233.5	1,260.0	+13.0	+1.04	7,316,200	-
[7272]	26/02/18	1,259.5	1,259.5	1,236.0	1,247.0	0.0	0.00	7,002,600	-
[7272]	26/02/17	1,230.0	1,271.0	1,225.5	1,247.0	+17.0	+1.38	9,538,000	-
[7272]	26/02/16	1,215.0	1,255.0	1,198.0	1,230.0	+45.0	+3.80	15,529,100	-
[7272]	26/02/13	1,106.0	1,235.0	1,086.5	1,185.0	+82.0	+7.43	26,066,400	-
[7272]	26/02/12	1,100.0	1,105.0	1,087.0	1,103.0	+15.5	+1.43	11,261,600	-
[7272]	26/02/10	1,087.5	1,101.5	1,086.0	1,087.5	0.0	0.00	9,525,200	-
[7272]	26/02/09	1,107.0	1,108.0	1,075.5	1,087.5	-10.0	-0.91	11,516,300	-
[7272]	26/02/06	1,080.0	1,097.5	1,062.0	1,097.5	+18.5	+1.71	9,804,200	-
[7272]	26/02/05	1,080.0	1,089.5	1,070.5	1,079.0	+18.5	+1.74	10,153,800	-
[7272]	26/02/04	1,048.0	1,060.5	1,033.0	1,060.5	+13.0	+1.24	14,888,600	-
[7272]	26/02/03	1,049.0	1,057.0	1,033.5	1,047.5	-117.5	-10.09	34,741,000	-
[7272]	26/02/02	1,184.0	1,194.0	1,165.0	1,165.0	+1.5	+0.13	5,147,500	-
[7272]	26/01/30	1,164.0	1,169.5	1,153.0	1,163.5	+13.0	+1.13	6,670,700	-
[7272]	26/01/29	1,128.0	1,153.5	1,120.0	1,150.5	+22.0	+1.95	4,872,800	-
[7272]	26/01/28	1,132.5	1,141.0	1,126.0	1,128.5	-22.5	-1.95	7,453,300	-
[7272]	26/01/27	1,158.0	1,164.5	1,150.0	1,151.0	-18.5	-1.58	6,260,000	-
[7272]	26/01/26	1,174.0	1,177.5	1,157.0	1,169.5	-33.0	-2.74	9,157,800	-
[7272]	26/01/23	1,217.5	1,221.5	1,194.0	1,202.5	-20.5	-1.68	6,948,400	-
[7272]	26/01/22	1,229.5	1,243.5	1,220.0	1,223.0	+5.5	+0.45	5,411,300	-
[7272]	26/01/21	1,221.0	1,225.5	1,211.0	1,217.5	-33.5	-2.68	6,758,700	-
[7272]	26/01/20	1,247.5	1,254.0	1,239.5	1,251.0	-5.0	-0.40	4,570,700	-
[7272]	26/01/19	1,255.5	1,263.0	1,239.5	1,256.0	-12.0	-0.95	5,971,400	-
[7272]	26/01/16	1,266.5	1,280.0	1,264.0	1,268.0	-11.0	-0.86	4,372,400	-
[7272]	26/01/15	1,260.5	1,288.0	1,244.0	1,279.0	+14.0	+1.11	7,368,300	-
[7272]	26/01/14	1,258.5	1,269.0	1,248.0	1,265.0	+11.5	+0.92	7,146,700	-
[7272]	26/01/13	1,259.0	1,269.0	1,242.5	1,253.5	+19.0	+1.54	8,262,700	-
[7272]	26/01/09	1,233.0	1,254.5	1,227.0	1,234.5	+31.5	+2.62	12,327,500	-
[7272]	26/01/08	1,195.0	1,216.0	1,191.5	1,203.0	+1.5	+0.12	9,158,300	-
[7272]	26/01/07	1,178.0	1,208.0	1,173.5	1,201.5	+20.5	+1.74	10,885,400	-
[7272]	26/01/06	1,182.0	1,198.0	1,176.0	1,181.0	+5.0	+0.43	6,991,600	-
[7272]	26/01/05	1,170.5	1,179.0	1,165.0	1,176.0	+16.5	+1.42	6,813,400	-
[7272]	25/12/30	1,165.0	1,168.5	1,158.0	1,159.5	-10.5	-0.90	5,329,900	-
[7272]	25/12/29	1,165.0	1,175.0	1,155.0	1,170.0	-20.0	-1.68	8,241,400	-
[7272]	25/12/26	1,200.0	1,200.0	1,188.5	1,190.0	-6.5	-0.54	9,693,300	-
[7272]	25/12/25	1,195.0	1,200.0	1,188.5	1,196.5	+11.0	+0.93	5,399,600	-
[7272]	25/12/24	1,200.0	1,201.5	1,185.5	1,185.5	-12.5	-1.04	7,538,800	-
[7272]	25/12/23	1,209.5	1,210.0	1,195.0	1,198.0	-8.5	-0.70	7,244,800	-
[7272]	25/12/22	1,180.0	1,209.0	1,179.5	1,206.5	+38.5	+3.30	9,782,100	-
[7272]	25/12/19	1,178.5	1,180.0	1,165.0	1,168.0	-16.0	-1.35	8,669,000	-
[7272]	25/12/18	1,176.0	1,184.0	1,168.0	1,184.0	+5.0	+0.42	4,815,900	-
[7272]	25/12/17	1,189.0	1,191.0	1,171.0	1,179.0	-10.0	-0.84	5,378,900	-
[7272]	25/12/16	1,201.0	1,202.0	1,186.5	1,189.0	-13.0	-1.08	6,080,100	-
[7272]	25/12/15	1,209.0	1,216.5	1,190.5	1,202.0	-2.0	-0.17	7,297,400	-
[7272]	25/12/12	1,180.0	1,204.0	1,168.0	1,204.0	+44.0	+3.79	8,405,500	-
[7272]	25/12/11	1,176.0	1,177.0	1,152.5	1,160.0	-4.0	-0.34	4,511,800	-
[7272]	25/12/10	1,150.5	1,172.5	1,147.0	1,164.0	+16.0	+1.39	8,603,500	-
[7272]	25/12/09	1,156.0	1,159.5	1,142.0	1,148.0	-6.0	-0.52	5,415,300	-
[7272]	25/12/08	1,139.0	1,154.5	1,133.0	1,154.0	+15.5	+1.36	7,861,200	-
[7272]	25/12/05	1,134.5	1,139.5	1,126.0	1,138.5	+4.0	+0.35	7,831,400	-
[7272]	25/12/04	1,103.0	1,134.5	1,103.0	1,134.5	+33.0	+3.00	7,235,100	-
[7272]	25/12/03	1,113.0	1,116.5	1,101.0	1,101.5	-7.5	-0.68	5,761,800	-
[7272]	25/12/02	1,125.5	1,130.5	1,109.0	1,109.0	-13.0	-1.16	5,798,700	-
[7272]	25/12/01	1,135.0	1,139.0	1,120.5	1,122.0	-9.5	-0.84	4,969,300	-
[7272]	25/11/28	1,124.0	1,133.5	1,122.0	1,131.5	+12.0	+1.07	5,636,400	-
[7272]	25/11/27	1,116.0	1,123.5	1,114.0	1,119.5	+4.0	+0.36	4,768,400	-
[7272]	25/11/26	1,109.0	1,119.0	1,103.5	1,115.5	+10.5	+0.95	6,012,700	-
[7272]	25/11/25	1,115.0	1,118.0	1,096.5	1,105.0	-12.5	-1.12	5,933,700	-
[7272]	25/11/21	1,090.5	1,118.0	1,090.0	1,117.5	+25.0	+2.29	8,951,900	-
[7272]	25/11/20	1,103.0	1,111.5	1,091.5	1,092.5	+2.5	+0.23	5,214,900	-
[7272]	25/11/19	1,100.5	1,104.5	1,090.0	1,090.0	-7.0	-0.64	5,796,100	-
[7272]	25/11/18	1,115.0	1,119.5	1,097.0	1,097.0	-14.5	-1.30	7,482,700	-
[7272]	25/11/17	1,111.0	1,116.5	1,098.0	1,111.5	-4.0	-0.36	6,125,400	-
[7272]	25/11/14	1,096.0	1,115.5	1,090.0	1,115.5	+14.5	+1.32	7,723,100	-
[7272]	25/11/13	1,124.0	1,124.0	1,101.0	1,101.0	-23.0	-2.05	9,059,400	-
[7272]	25/11/12	1,109.0	1,128.0	1,108.0	1,124.0	+13.5	+1.22	6,526,400	-
[7272]	25/11/11	1,130.0	1,130.5	1,110.5	1,110.5	-19.5	-1.73	7,145,600	-
[7272]	25/11/10	1,140.0	1,141.5	1,120.0	1,130.0	-4.5	-0.40	5,819,800	-
[7272]	25/11/07	1,125.0	1,139.0	1,117.5	1,134.5	+13.0	+1.16	7,165,700	-
[7272]	25/11/06	1,129.5	1,133.5	1,110.5	1,121.5	+19.0	+1.72	8,157,200	-
[7272]	25/11/05	1,125.0	1,134.0	1,067.5	1,102.5	-9.5	-0.85	17,981,800	-
[7272]	25/11/04	1,115.5	1,127.0	1,108.0	1,112.0	-3.0	-0.27	7,333,700	-
[7272]	25/10/31	1,126.5	1,134.5	1,111.5	1,115.0	-12.0	-1.06	5,404,100	-
[7272]	25/10/30	1,117.0	1,133.5	1,113.5	1,127.0	+9.0	+0.81	5,105,400	-
[7272]	25/10/29	1,146.5	1,147.0	1,118.0	1,118.0	-28.0	-2.44	6,251,300	-
[7272]	25/10/28	1,165.0	1,165.0	1,143.5	1,146.0	-19.0	-1.63	4,819,200	-
[7272]	25/10/27	1,147.0	1,165.0	1,143.0	1,165.0	+33.5	+2.96	6,686,600	-
[7272]	25/10/24	1,135.5	1,140.0	1,131.0	1,131.5	+4.0	+0.35	5,712,300	-
[7272]	25/10/23	1,135.0	1,137.0	1,127.5	1,127.5	-16.0	-1.40	4,200,400	-
[7272]	25/10/22	1,121.0	1,144.5	1,120.5	1,143.5	+32.5	+2.93	7,912,700	-
[7272]	25/10/21	1,110.0	1,115.0	1,105.0	1,111.0	+5.5	+0.50	3,828,800	-
[7272]	25/10/20	1,103.0	1,115.0	1,100.5	1,105.5	+22.0	+2.03	4,832,800	-
[7272]	25/10/17	1,095.0	1,095.5	1,083.0	1,083.5	-15.0	-1.37	4,717,800	-
[7272]	25/10/16	1,102.0	1,102.5	1,093.0	1,098.5	+3.5	+0.32	4,557,700	-
[7272]	25/10/15	1,092.5	1,100.0	1,090.5	1,095.0	+15.0	+1.39	5,088,600	-
[7272]	25/10/14	1,084.0	1,096.5	1,073.5	1,080.0	-20.0	-1.82	8,167,400	-
[7272]	25/10/10	1,128.5	1,130.5	1,100.0	1,100.0	-40.0	-3.51	6,580,600	-
[7272]	25/10/09	1,137.0	1,144.0	1,132.0	1,140.0	-2.5	-0.22	6,057,400	-
[7272]	25/10/08	1,140.0	1,156.0	1,139.0	1,142.5	+5.0	+0.44	6,120,400	-
[7272]	25/10/07	1,130.5	1,143.0	1,128.0	1,137.5	+0.5	+0.04	5,021,200	-
[7272]	25/10/06	1,154.5	1,160.0	1,132.5	1,137.0	+35.0	+3.18	11,652,300	-
[7272]	25/10/03	1,097.0	1,106.0	1,091.0	1,102.0	+9.0	+0.82	3,759,600	-
[7272]	25/10/02	1,094.5	1,105.5	1,090.0	1,093.0	-5.0	-0.46	5,342,100	-
[7272]	25/10/01	1,106.0	1,108.0	1,095.0	1,098.0	-12.0	-1.08	5,363,900	-
[7272]	25/09/30	1,100.0	1,112.0	1,094.5	1,110.0	+6.5	+0.59	5,885,800	-
[7272]	25/09/29	1,123.0	1,124.5	1,103.5	1,103.5	-18.0	-1.60	4,803,900	-
[7272]	25/09/26	1,126.0	1,126.0	1,116.0	1,121.5	-0.5	-0.04	5,701,500	-
[7272]	25/09/25	1,114.5	1,122.0	1,110.0	1,122.0	+7.0	+0.63	4,566,000	-
[7272]	25/09/24	1,123.0	1,129.0	1,112.0	1,115.0	+2.0	+0.18	3,513,900	-
[7272]	25/09/22	1,110.0	1,120.0	1,109.0	1,113.0	+7.0	+0.63	2,855,400	-
[7272]	25/09/19	1,115.0	1,125.0	1,101.5	1,106.0	-4.0	-0.36	5,667,900	-
[7272]	25/09/18	1,120.0	1,122.0	1,110.0	1,110.0	-4.5	-0.40	2,911,100	-
[7272]	25/09/17	1,122.5	1,124.0	1,109.0	1,114.5	-9.5	-0.85	3,361,700	-
[7272]	25/09/16	1,127.5	1,132.0	1,123.0	1,124.0	+1.5	+0.13	3,076,300	-
[7272]	25/09/12	1,119.5	1,124.0	1,114.5	1,122.5	+8.0	+0.72	4,197,400	-
[7272]	25/09/11	1,114.0	1,119.0	1,109.0	1,114.5	-3.5	-0.31	3,765,300	-
[7272]	25/09/10	1,125.0	1,126.0	1,113.5	1,118.0	-18.0	-1.58	4,641,000	-
[7272]	25/09/09	1,138.0	1,145.0	1,128.5	1,136.0	+2.5	+0.22	4,002,000	-
[7272]	25/09/08	1,127.0	1,141.5	1,123.5	1,133.5	+14.0	+1.25	4,870,700	-
[7272]	25/09/05	1,120.0	1,130.0	1,111.0	1,119.5	+15.0	+1.36	4,355,200	-