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
[7072]	26/10/29	1,105	1,112	1,095	1,095	-10.0	-0.90	2,400	3,440,193,280
[7072]	26/10/28	1,149	1,149	1,099	1,105	-44.0	-3.83	7,600	3,471,610,624
[7072]	26/10/27	1,114	1,159	1,091	1,149	+33.0	+2.96	16,500	3,609,846,528
[7072]	26/10/26	1,040	1,197	1,040	1,116	+78.0	+7.51	52,700	3,506,169,600
[7072]	26/10/23	1,020	1,042	1,015	1,038	+10.0	+0.97	4,200	3,261,114,624
[7072]	26/10/22	1,030	1,035	1,019	1,028	+12.0	+1.18	5,400	3,229,697,536
[7072]	26/10/21	1,015	1,030	1,015	1,016	0	+0.00	3,000	3,191,996,672
[7072]	26/10/20	1,030	1,041	1,015	1,016	-17.0	-1.65	4,200	3,191,996,672
[7072]	26/10/19	1,033	1,058	1,014	1,033	-28.0	-2.64	10,500	3,245,405,952
[7072]	26/10/16	1,035	1,070	1,035	1,061	+29.0	+2.81	2,700	3,333,374,464
[7072]	26/10/15	1,070	1,080	1,032	1,032	-47.0	-4.36	5,300	3,242,264,320
[7072]	26/10/14	1,070	1,081	1,070	1,079	+3.0	+0.28	2,700	3,389,925,632
[7072]	26/10/13	1,089	1,096	1,062	1,076	-20.0	-1.82	3,500	3,380,500,480
[7072]	26/10/09	1,094	1,102	1,094	1,096	+2.0	+0.18	1,100	3,443,334,912
[7072]	26/10/08	1,121	1,121	1,083	1,094	-26.0	-2.32	2,900	3,437,051,648
[7072]	26/10/07	1,133	1,133	1,120	1,120	-10.0	-0.88	1,700	3,518,736,384
[7072]	26/10/06	1,160	1,160	1,106	1,130	-11.0	-0.96	9,900	3,550,153,728
[7072]	26/10/05	1,102	1,148	1,100	1,141	+58.0	+5.36	11,100	3,584,712,704
[7072]	26/10/02	1,095	1,100	1,082	1,083	-27.0	-2.43	3,900	3,402,492,416
[7072]	26/10/01	1,113	1,113	1,098	1,110	-1.0	-0.09	2,800	3,487,319,296
[7072]	26/09/30	1,101	1,139	1,099	1,111	+6.0	+0.54	8,000	3,490,460,928
[7072]	26/09/29	1,110	1,110	1,105	1,105	-16.0	-1.43	1,800	3,471,610,624
[7072]	26/09/28	1,084	1,121	1,080	1,121	+41.0	+3.80	7,100	3,521,878,272
[7072]	26/09/25	1,108	1,108	1,080	1,080	-20.0	-1.82	2,300	3,393,067,264
[7072]	26/09/24	1,095	1,112	1,093	1,100	+10.0	+0.92	4,700	3,455,901,952
[7072]	26/09/18	1,089	1,104	1,077	1,090	+8.0	+0.74	4,200	3,424,484,608
[7072]	26/09/17	1,077	1,095	1,077	1,082	+3.0	+0.28	2,400	3,399,350,784
[7072]	26/09/16	1,081	1,085	1,051	1,079	+3.0	+0.28	1,800	3,389,925,632
[7072]	26/09/15	1,070	1,076	1,070	1,076	0	+0.00	300	3,380,500,480
[7072]	26/09/14	1,078	1,078	1,065	1,076	-3.0	-0.28	7,200	3,380,500,480
[7072]	26/09/11	1,094	1,100	1,079	1,079	-18.0	-1.64	3,500	3,389,925,632
[7072]	26/09/10	1,124	1,125	1,080	1,097	-13.0	-1.17	6,100	3,446,476,800
[7072]	26/09/09	1,110	1,122	1,101	1,110	-8.0	-0.72	2,900	3,487,319,296
[7072]	26/09/08	1,110	1,125	1,110	1,118	-11.0	-0.97	3,900	3,512,453,120
[7072]	26/09/07	1,137	1,137	1,105	1,129	+16.0	+1.44	2,300	3,547,012,096
[7072]	26/09/04	1,101	1,120	1,080	1,113	+13.0	+1.18	4,500	3,496,744,448
[7072]	26/09/03	1,110	1,118	1,100	1,100	-15.0	-1.35	4,100	3,455,901,952
[7072]	26/09/02	1,145	1,145	1,105	1,115	-35.0	-3.04	10,300	3,503,027,712
[7072]	26/09/01	1,159	1,180	1,150	1,150	-9.0	-0.78	4,700	3,612,988,416
[7072]	26/08/31	1,132	1,171	1,097	1,159	+43.0	+3.85	10,900	3,641,263,872
[7072]	26/08/28	1,127	1,128	1,071	1,116	-24.0	-2.11	15,800	3,506,169,600
[7072]	26/08/27	1,165	1,165	1,140	1,140	-14.0	-1.21	3,500	3,581,571,072
[7072]	26/08/26	1,164	1,164	1,131	1,154	-10.0	-0.86	3,900	3,625,555,200
[7072]	26/08/25	1,175	1,175	1,130	1,164	-11.0	-0.94	9,300	3,656,972,544
[7072]	26/08/24	1,200	1,200	1,175	1,175	+3.0	+0.26	4,400	3,691,531,520
[7072]	26/08/21	1,164	1,191	1,161	1,172	-5.0	-0.42	4,000	3,682,106,368
[7072]	26/08/20	1,143	1,200	1,143	1,177	+64.0	+5.75	12,500	3,697,815,040
[7072]	26/08/19	1,163	1,163	1,110	1,113	-73.0	-6.16	13,200	3,496,744,448
[7072]	26/08/18	1,222	1,230	1,161	1,186	-19.0	-1.58	10,300	3,726,090,496
[7072]	26/08/17	1,219	1,253	1,189	1,205	+46.0	+3.97	23,300	3,785,783,552
[7072]	26/08/14	1,168	1,172	1,150	1,159	+9.0	+0.78	5,900	3,641,263,872
[7072]	26/08/13	1,106	1,170	1,106	1,150	+37.0	+3.32	6,900	3,612,988,416
[7072]	26/08/12	1,124	1,136	1,113	1,113	-3.0	-0.27	2,100	3,496,744,448
[7072]	26/08/10	1,103	1,121	1,091	1,116	+13.0	+1.18	6,000	3,506,169,600
[7072]	26/08/07	1,116	1,123	1,100	1,103	+7.0	+0.64	2,600	3,465,327,104
[7072]	26/08/06	1,122	1,122	1,032	1,096	-28.0	-2.49	12,500	3,443,334,912
[7072]	26/08/05	1,171	1,171	1,080	1,124	-45.0	-3.85	12,500	3,531,303,424
[7072]	26/08/04	1,130	1,173	1,122	1,169	+39.0	+3.45	15,200	3,672,681,216
[7072]	26/08/03	1,081	1,130	1,063	1,130	+70.0	+6.60	21,400	3,550,153,728
[7072]	26/07/31	1,030	1,060	1,030	1,060	+39.0	+3.82	7,500	3,330,232,832
[7072]	26/07/30	1,021	1,021	1,015	1,021	-1.0	-0.10	1,200	3,207,705,344
[7072]	26/07/29	1,017	1,022	1,000	1,022	+4.0	+0.39	4,500	3,210,846,976
[7072]	26/07/28	1,028	1,029	1,018	1,018	-9.0	-0.88	1,500	3,198,280,192
[7072]	26/07/27	1,044	1,047	1,018	1,027	+12.0	+1.18	3,100	3,226,555,648
[7072]	26/07/24	1,014	1,025	1,014	1,015	-29.0	-2.78	1,100	3,188,855,040
[7072]	26/07/23	1,049	1,049	1,038	1,044	+9.0	+0.87	3,100	3,279,965,184
[7072]	26/07/22	1,010	1,037	1,010	1,035	+26.0	+2.58	5,000	3,251,689,472
[7072]	26/07/21	986	1,010	986	1,009	+22.0	+2.23	2,000	3,170,004,480
[7072]	26/07/17	1,017	1,017	979	987	-41	-3.99	4,800	-
[7072]	26/07/16	1,024	1,037	1,017	1,028	+1	+0.10	5,000	-
[7072]	26/07/15	1,015	1,034	1,015	1,027	+10	+0.98	2,600	-
[7072]	26/07/14	995	1,017	995	1,017	+22	+2.21	3,600	-
[7072]	26/07/13	1,014	1,014	991	995	-14	-1.39	3,500	-
[7072]	26/07/10	983	1,009	965	1,009	+26	+2.64	6,300	-
[7072]	26/07/09	980	994	980	983	-6	-0.61	2,200	-
[7072]	26/07/08	983	996	981	989	-3	-0.30	3,500	-
[7072]	26/07/07	991	1,003	984	992	-4	-0.40	3,500	-
[7072]	26/07/06	991	1,013	989	996	+2	+0.20	2,300	-
[7072]	26/07/03	986	1,004	980	994	+6	+0.61	6,000	-
[7072]	26/07/02	982	1,008	979	988	+9	+0.92	6,100	-
[7072]	26/07/01	982	1,004	978	979	+12	+1.24	7,100	-
[7072]	26/06/30	955	979	955	967	+17	+1.79	8,900	-
[7072]	26/06/29	986	987	945	950	-40	-4.04	18,900	-
[7072]	26/06/26	972	1,000	970	990	+20	+2.06	5,300	-
[7072]	26/06/25	975	989	970	970	+4	+0.41	4,000	-
[7072]	26/06/24	992	1,005	966	966	-29	-2.91	6,700	-
[7072]	26/06/23	1,022	1,022	995	995	-12	-1.19	8,900	-
[7072]	26/06/22	1,002	1,022	991	1,007	+5	+0.50	8,100	-
[7072]	26/06/19	1,049	1,049	1,000	1,002	-47	-4.48	13,000	-
[7072]	26/06/18	990	1,049	975	1,049	+59	+5.96	29,100	-
[7072]	26/06/17	987	993	986	990	+3	+0.30	3,400	-
[7072]	26/06/16	1,010	1,010	987	987	-23	-2.28	5,900	-
[7072]	26/06/15	991	1,024	960	1,010	+64	+6.77	32,500	-
[7072]	26/06/12	951	966	937	946	-4	-0.42	14,800	-
[7072]	26/06/11	975	983	950	950	-40	-4.04	17,400	-
[7072]	26/06/10	1,034	1,038	979	990	-49	-4.72	31,300	-
[7072]	26/06/09	940	1,045	937	1,039	+94	+9.95	51,400	-
[7072]	26/06/08	967	978	921	945	-37	-3.77	21,300	-
[7072]	26/06/05	962	986	950	982	+15	+1.55	20,600	-
[7072]	26/06/04	983	996	967	967	-45	-4.45	17,900	-
[7072]	26/06/03	997	1,019	967	1,012	+11	+1.10	16,800	-
[7072]	26/06/02	1,023	1,023	964	1,001	-27	-2.63	27,500	-
[7072]	26/06/01	1,000	1,042	962	1,028	+28	+2.80	31,900	-
[7072]	26/05/29	1,023	1,052	992	1,000	-33	-3.19	52,600	-
[7072]	26/05/28	1,141	1,149	1,002	1,033	-78	-7.02	92,300	-
[7072]	26/05/27	1,250	1,250	1,068	1,111	-189	-14.54	250,800	-
[7072]	26/05/26	1,727	1,728	1,201	1,300	-137	-9.53	556,200	-
[7072]	26/05/25	1,437	1,437	1,437	1,437	+300	+26.39	13,600	-
[7072]	26/05/22	1,137	1,137	1,137	1,137	+150.0	+15.20	9,300	-
[7072]	26/05/21	850	987	839	987	+150.0	+17.92	23,900	-
[7072]	26/05/20	857	857	835	837	-20.0	-2.33	3,900	-
[7072]	26/05/19	859	859	838	857	+7.0	+0.82	6,700	-
[7072]	26/05/18	866	866	850	850	+14.0	+1.67	8,300	-
[7072]	26/05/15	849	857	836	836	-24.0	-2.79	5,100	-
[7072]	26/05/14	823	872	823	860	+31.0	+3.74	9,200	-
[7072]	26/05/13	836	840	829	829	-7.0	-0.84	7,500	-
[7072]	26/05/12	843	849	830	836	-7.0	-0.83	2,900	-
[7072]	26/05/11	839	845	838	843	+4.0	+0.48	4,900	-
[7072]	26/05/08	837	843	830	839	-10.0	-1.18	3,800	-
[7072]	26/05/07	840	860	829	849	+8.0	+0.95	5,700	-
[7072]	26/05/01	844	858	825	841	-18.0	-2.10	5,600	-
[7072]	26/04/30	840	859	837	859	+19.0	+2.26	3,800	-
[7072]	26/04/28	827	840	827	840	+13.0	+1.57	2,000	-
[7072]	26/04/27	842	847	826	827	-21	-2.48	9,800	-
[7072]	26/04/24	863	870	848	848	-24	-2.75	2,500	-
[7072]	26/04/23	869	884	860	872	+3	+0.35	3,000	-
[7072]	26/04/22	876	890	869	869	-7	-0.80	3,900	-
[7072]	26/04/21	873	892	853	876	-2	-0.23	11,200	-
[7072]	26/04/20	875	885	870	878	+3	+0.34	7,400	-
[7072]	26/04/17	891	891	867	875	-10	-1.13	3,700	-
[7072]	26/04/16	881	885	873	885	+13	+1.49	5,500	-
[7072]	26/04/15	853	880	853	872	-11	-1.25	12,000	-
[7072]	26/04/14	903	903	882	883	+10	+1.15	5,700	-
[7072]	26/04/13	886	892	872	873	+2	+0.23	2,000	-
[7072]	26/04/10	886	887	871	871	0	0.00	2,800	-
[7072]	26/04/09	905	905	871	871	-34	-3.76	4,500	-
[7072]	26/04/08	896	905	881	905	+9	+1.00	6,700	-
[7072]	26/04/07	860	896	860	896	+36	+4.19	3,700	-
[7072]	26/04/06	879	879	860	860	-4	-0.46	1,600	-
[7072]	26/04/03	865	894	856	864	-11	-1.26	2,600	-
[7072]	26/04/02	888	898	872	875	-22	-2.45	2,900	-
[7072]	26/04/01	888	915	885	897	+9	+1.01	3,900	-
[7072]	26/03/31	885	891	884	888	+4	+0.45	1,700	-
[7072]	26/03/30	878	892	862	884	-14	-1.56	5,100	-
[7072]	26/03/27	878	907	877	898	+7	+0.79	5,000	-
[7072]	26/03/26	901	904	888	891	-16	-1.76	3,700	-
[7072]	26/03/25	900	907	900	907	+17	+1.91	5,400	-
[7072]	26/03/24	873	891	868	890	+23	+2.65	6,400	-
[7072]	26/03/23	869	875	846	867	-12	-1.37	9,100	-
[7072]	26/03/19	879	891	879	879	-13	-1.46	3,600	-
[7072]	26/03/18	897	903	888	892	-5	-0.56	6,400	-
[7072]	26/03/17	907	907	886	897	-3	-0.33	4,600	-
[7072]	26/03/16	900	900	882	900	-1	-0.11	9,000	-
[7072]	26/03/13	902	917	901	901	-13	-1.42	3,600	-
[7072]	26/03/12	900	915	898	914	0	0.00	4,100	-
[7072]	26/03/11	918	919	908	914	+2	+0.22	3,600	-
[7072]	26/03/10	918	918	905	912	+21	+2.36	4,200	-
[7072]	26/03/09	900	909	862	891	-32	-3.47	11,500	-
[7072]	26/03/06	885	923	885	923	+23	+2.56	5,200	-
[7072]	26/03/05	893	920	889	900	+52	+6.13	10,000	-
[7072]	26/03/04	850	857	840	848	-17	-1.97	13,700	-
[7072]	26/03/03	906	909	865	865	-37	-4.10	17,100	-
[7072]	26/03/02	920	920	883	902	-3	-0.33	5,300	-
[7072]	26/02/27	904	916	903	905	+1	+0.11	5,800	-
[7072]	26/02/26	880	911	880	904	+29	+3.31	9,100	-
[7072]	26/02/25	883	888	868	875	-18	-2.02	15,600	-
[7072]	26/02/24	927	927	890	893	-41	-4.39	15,200	-
[7072]	26/02/20	906	935	905	934	+20	+2.19	11,800	-
[7072]	26/02/19	923	926	914	914	-11	-1.19	9,300	-
[7072]	26/02/18	959	959	920	925	-4	-0.43	8,700	-
[7072]	26/02/17	987	988	919	929	-57	-5.78	47,100	-
[7072]	26/02/16	988	988	900	986	-124	-11.17	77,200	-
[7072]	26/02/13	1,153	1,183	1,110	1,110	-80	-6.72	13,900	-
[7072]	26/02/12	1,121	1,200	1,100	1,190	+80	+7.21	28,300	-
[7072]	26/02/10	1,120	1,152	1,100	1,110	-9	-0.80	19,300	-
[7072]	26/02/09	1,148	1,148	1,100	1,119	+19	+1.73	7,100	-
[7072]	26/02/06	1,090	1,152	1,089	1,100	-31	-2.74	9,600	-
[7072]	26/02/05	1,129	1,173	1,106	1,131	+32	+2.91	12,000	-
[7072]	26/02/04	1,098	1,109	1,089	1,099	+26	+2.42	6,100	-
[7072]	26/02/03	1,065	1,077	1,058	1,073	+8	+0.75	2,400	-
[7072]	26/02/02	1,039	1,071	1,039	1,065	+27	+2.60	4,600	-
[7072]	26/01/30	1,051	1,057	1,038	1,038	-13	-1.24	3,000	-
[7072]	26/01/29	1,044	1,063	1,044	1,051	+1	+0.10	2,500	-
[7072]	26/01/28	1,116	1,116	1,015	1,050	-66	-5.91	13,600	-
[7072]	26/01/27	1,103	1,116	1,095	1,116	+10	+0.90	5,500	-
[7072]	26/01/26	1,103	1,120	1,103	1,106	-18	-1.60	4,200	-
[7072]	26/01/23	1,128	1,148	1,124	1,124	-4	-0.35	4,200	-
[7072]	26/01/22	1,140	1,158	1,100	1,128	-11	-0.97	5,000	-
[7072]	26/01/21	1,150	1,150	1,111	1,139	-21	-1.81	7,300	-
[7072]	26/01/20	1,210	1,210	1,160	1,160	-29	-2.44	9,700	-
[7072]	26/01/19	1,210	1,211	1,180	1,189	-11	-0.92	9,200	-
[7072]	26/01/16	1,199	1,213	1,165	1,200	+26	+2.21	17,000	-
[7072]	26/01/15	1,125	1,174	1,122	1,174	+49	+4.36	14,900	-
[7072]	26/01/14	1,081	1,129	1,080	1,125	+35	+3.21	15,500	-
[7072]	26/01/13	1,092	1,093	1,072	1,090	+16	+1.49	7,300	-
[7072]	26/01/09	1,065	1,089	1,065	1,074	+9	+0.85	6,500	-
[7072]	26/01/08	1,083	1,084	1,065	1,065	-18	-1.66	7,000	-
[7072]	26/01/07	1,087	1,100	1,067	1,083	-3	-0.28	11,300	-
[7072]	26/01/06	1,069	1,167	1,069	1,086	+23	+2.16	21,200	-
[7072]	26/01/05	1,052	1,066	1,040	1,063	+9	+0.85	10,000	-
[7072]	25/12/30	1,050	1,070	1,034	1,054	-11	-1.03	18,100	-
[7072]	25/12/29	1,029	1,065	1,028	1,065	+28	+2.70	7,500	-
[7072]	25/12/26	1,051	1,059	1,031	1,037	-16	-1.52	14,400	-
[7072]	25/12/25	1,033	1,070	1,033	1,053	+21	+2.03	12,600	-
[7072]	25/12/24	1,020	1,046	1,014	1,032	+6	+0.58	15,900	-
[7072]	25/12/23	1,030	1,048	1,025	1,026	+2	+0.20	11,200	-
[7072]	25/12/22	1,070	1,071	1,024	1,024	-32	-3.03	22,000	-
[7072]	25/12/19	1,035	1,098	1,009	1,056	+41	+4.04	20,800	-
[7072]	25/12/18	1,022	1,022	1,003	1,015	-18	-1.74	20,800	-
[7072]	25/12/17	1,010	1,033	995	1,033	+5	+0.49	29,700	-
[7072]	25/12/16	1,035	1,040	1,020	1,028	-7	-0.68	17,000	-
[7072]	25/12/15	1,051	1,067	1,028	1,035	-29	-2.73	39,400	-
[7072]	25/12/12	1,082	1,094	1,053	1,064	-21	-1.94	17,100	-
[7072]	25/12/11	1,127	1,132	1,075	1,085	-15	-1.36	15,700	-
[7072]	25/12/10	1,109	1,115	1,092	1,100	-5	-0.45	13,200	-
[7072]	25/12/09	1,126	1,141	1,102	1,105	-15	-1.34	34,200	-
[7072]	25/12/08	1,146	1,151	1,110	1,120	-18	-1.58	30,800	-
[7072]	25/12/05	1,154	1,154	1,103	1,138	-23	-1.98	27,800	-
[7072]	25/12/04	1,150	1,174	1,142	1,161	+9	+0.78	14,900	-
[7072]	25/12/03	1,201	1,212	1,130	1,152	-49	-4.08	42,800	-
[7072]	25/12/02	1,290	1,290	1,201	1,201	-97	-7.47	27,300	-
[7072]	25/12/01	1,309	1,322	1,293	1,298	-4	-0.31	17,800	-
[7072]	25/11/28	1,290	1,321	1,290	1,302	+12	+0.93	10,200	-
[7072]	25/11/27	1,275	1,310	1,275	1,290	+18	+1.42	14,800	-
[7072]	25/11/26	1,261	1,293	1,255	1,272	-14	-1.09	30,600	-
[7072]	25/11/25	1,319	1,324	1,284	1,286	-27	-2.06	26,000	-
[7072]	25/11/21	1,300	1,328	1,279	1,313	+5	+0.38	18,100	-
[7072]	25/11/20	1,285	1,320	1,285	1,308	+30	+2.35	7,000	-
[7072]	25/11/19	1,290	1,305	1,278	1,278	-17	-1.31	13,000	-
[7072]	25/11/18	1,324	1,324	1,276	1,295	-6	-0.46	32,500	-
[7072]	25/11/17	1,362	1,364	1,293	1,301	-81	-5.86	48,100	-
[7072]	25/11/14	1,423	1,499	1,371	1,382	-75	-5.15	64,300	-
[7072]	25/11/13	1,460	1,464	1,426	1,457	+22	+1.53	14,800	-
[7072]	25/11/12	1,434	1,442	1,413	1,435	+1	+0.07	9,000	-
[7072]	25/11/11	1,423	1,448	1,409	1,434	-16	-1.10	19,400	-
[7072]	25/11/10	1,433	1,500	1,424	1,450	+107	+7.97	64,500	-
[7072]	25/11/07	1,357	1,365	1,325	1,343	-13	-0.96	7,100	-
[7072]	25/11/06	1,312	1,377	1,312	1,356	+46	+3.51	8,700	-
[7072]	25/11/05	1,303	1,313	1,276	1,310	-6	-0.46	23,400	-
[7072]	25/11/04	1,350	1,350	1,315	1,316	-34	-2.52	10,000	-
[7072]	25/10/31	1,344	1,381	1,339	1,350	+8	+0.60	13,200	-
[7072]	25/10/30	1,374	1,398	1,296	1,342	-20	-1.47	24,300	-
[7072]	25/10/29	1,442	1,443	1,356	1,362	-50	-3.54	33,700	-
[7072]	25/10/28	1,466	1,473	1,412	1,412	-46	-3.16	18,800	-
[7072]	25/10/27	1,408	1,459	1,408	1,458	+77	+5.58	46,600	-
[7072]	25/10/24	1,416	1,416	1,381	1,381	-19	-1.36	26,600	-
[7072]	25/10/23	1,439	1,439	1,400	1,400	-40	-2.78	7,300	-
[7072]	25/10/22	1,416	1,445	1,416	1,440	+24	+1.69	9,700	-
[7072]	25/10/21	1,414	1,470	1,410	1,416	+14	+1.00	45,300	-
[7072]	25/10/20	1,365	1,410	1,335	1,402	+67	+5.02	18,400	-
[7072]	25/10/17	1,430	1,430	1,321	1,335	-121	-8.31	54,700	-
[7072]	25/10/16	1,405	1,472	1,405	1,456	+73	+5.28	51,800	-
[7072]	25/10/15	1,384	1,440	1,383	1,383	+18	+1.32	19,700	-
[7072]	25/10/14	1,381	1,390	1,359	1,365	-52	-3.67	24,800	-
[7072]	25/10/10	1,419	1,419	1,361	1,417	+16	+1.14	21,000	-
[7072]	25/10/09	1,427	1,455	1,399	1,401	-11	-0.78	29,700	-
[7072]	25/10/08	1,414	1,433	1,397	1,412	+13	+0.93	19,800	-
[7072]	25/10/07	1,395	1,412	1,344	1,399	+4	+0.29	34,200	-
[7072]	25/10/06	1,461	1,461	1,388	1,395	+24	+1.75	39,700	-
[7072]	25/10/03	1,300	1,399	1,300	1,371	+70	+5.38	40,200	-
[7072]	25/10/02	1,365	1,381	1,301	1,301	-59	-4.34	40,400	-
[7072]	25/10/01	1,376	1,390	1,327	1,360	-46	-3.27	57,900	-
[7072]	25/09/30	1,470	1,470	1,385	1,406	-60	-4.09	79,300	-
[7072]	25/09/29	1,490	1,510	1,450	1,466	-25	-1.68	30,900	-
[7072]	25/09/26	1,500	1,561	1,472	1,491	-9	-0.60	46,900	-
[7072]	25/09/25	1,496	1,519	1,470	1,500	-1	-0.07	45,300	-
[7072]	25/09/24	1,580	1,587	1,485	1,501	-40	-2.60	45,900	-
[7072]	25/09/22	1,736	1,739	1,522	1,541	-155	-9.14	130,100	-
[7072]	25/09/19	1,670	1,729	1,622	1,696	+54	+3.29	87,500	-
[7072]	25/09/18	1,653	1,689	1,622	1,642	-10	-0.61	27,000	-
[7072]	25/09/17	1,653	1,695	1,620	1,652	+12	+0.73	58,000	-
[7072]	25/09/16	1,583	1,659	1,571	1,640	+69	+4.39	69,000	-
[7072]	25/09/12	1,618	1,618	1,549	1,571	-35	-2.18	58,500	-
[7072]	25/09/11	1,657	1,684	1,555	1,606	-91	-5.36	135,100	-
[7072]	25/09/10	1,710	1,712	1,690	1,697	-10	-0.59	36,200	-
[7072]	25/09/09	1,700	1,714	1,670	1,707	+9	+0.53	89,400	-
[7072]	25/09/08	1,600	1,714	1,582	1,698	+208	+13.96	207,500	-
[7072]	25/09/05	1,600	1,601	1,490	1,490	-110	-6.88	65,300	-