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
[7271]	26/10/29	756	759	747	752	-2.0	-0.27	42,800	7,748,104,192
[7271]	26/10/28	755	767	754	754	-1.0	-0.13	26,900	7,768,710,656
[7271]	26/10/27	763	766	755	755	+2.0	+0.27	23,100	7,779,014,144
[7271]	26/10/26	763	763	753	753	+3.0	+0.40	32,900	7,758,407,680
[7271]	26/10/23	756	756	740	750	-11.0	-1.45	102,700	7,727,497,728
[7271]	26/10/22	770	777	760	761	-10.0	-1.30	37,300	7,840,834,048
[7271]	26/10/21	772	776	768	771	+7.0	+0.92	35,300	7,943,867,392
[7271]	26/10/20	796	796	764	764	-30.0	-3.78	116,500	7,871,744,000
[7271]	26/10/19	792	795	783	794	+7.0	+0.89	92,000	8,180,844,032
[7271]	26/10/16	787	792	785	787	-1.0	-0.13	95,500	8,108,720,640
[7271]	26/10/15	785	791	779	788	-11.0	-1.38	74,300	8,119,024,128
[7271]	26/10/14	804	810	799	799	-6.0	-0.75	98,700	8,232,360,448
[7271]	26/10/13	800	805	797	805	+6.0	+0.75	94,900	8,294,180,864
[7271]	26/10/09	799	801	788	799	+2.0	+0.25	48,200	8,232,360,448
[7271]	26/10/08	806	806	797	797	-12.0	-1.48	85,600	8,211,753,984
[7271]	26/10/07	811	814	806	809	-5.0	-0.61	45,300	8,335,393,792
[7271]	26/10/06	801	816	798	814	+9.0	+1.12	76,600	8,386,910,720
[7271]	26/10/05	781	805	779	805	+26.0	+3.34	62,800	8,294,180,864
[7271]	26/10/02	784	788	778	779	-8.0	-1.02	80,200	8,026,294,272
[7271]	26/10/01	800	801	781	787	-13.0	-1.62	90,300	8,108,720,640
[7271]	26/09/30	797	803	797	800	+1.0	+0.13	41,100	8,242,663,936
[7271]	26/09/29	803	804	791	799	-6.0	-0.75	42,700	8,232,360,448
[7271]	26/09/28	802	808	802	805	+5.0	+0.62	28,200	8,294,180,864
[7271]	26/09/25	804	805	800	800	-1.0	-0.12	41,100	8,242,663,936
[7271]	26/09/24	803	806	801	801	-1.0	-0.12	35,500	8,252,967,424
[7271]	26/09/18	802	808	800	802	0	+0.00	54,800	8,263,270,912
[7271]	26/09/17	800	804	800	802	+3.0	+0.38	35,900	8,263,270,912
[7271]	26/09/16	809	811	798	799	-8.0	-0.99	67,600	8,232,360,448
[7271]	26/09/15	808	811	803	807	+1.0	+0.12	33,200	8,314,787,328
[7271]	26/09/14	801	810	798	806	+5.0	+0.62	37,100	8,304,483,840
[7271]	26/09/11	799	801	791	801	-5.0	-0.62	42,100	8,252,967,424
[7271]	26/09/10	800	807	792	806	+5.0	+0.62	61,900	8,304,483,840
[7271]	26/09/09	801	808	798	801	-2.0	-0.25	52,300	8,252,967,424
[7271]	26/09/08	810	813	803	803	-7.0	-0.86	79,200	8,273,573,888
[7271]	26/09/07	807	814	807	810	+5.0	+0.62	48,700	8,345,697,280
[7271]	26/09/04	806	808	797	805	+2.0	+0.25	56,100	8,294,180,864
[7271]	26/09/03	804	808	801	803	+1.0	+0.12	34,600	8,273,573,888
[7271]	26/09/02	818	818	802	802	-16.0	-1.96	94,400	8,263,270,912
[7271]	26/09/01	822	825	816	818	-4.0	-0.49	30,900	8,428,124,160
[7271]	26/08/31	812	824	805	822	+10.0	+1.23	54,800	8,469,337,088
[7271]	26/08/28	810	817	808	812	0	+0.00	36,200	8,366,303,744
[7271]	26/08/27	814	816	802	812	+1.0	+0.12	66,000	8,366,303,744
[7271]	26/08/26	827	827	811	811	-9.0	-1.10	64,300	8,356,000,768
[7271]	26/08/25	823	825	815	820	0	+0.00	39,600	8,448,730,624
[7271]	26/08/24	828	829	818	820	-1.0	-0.12	90,300	8,448,730,624
[7271]	26/08/21	810	821	806	821	+11.0	+1.36	61,300	8,459,034,112
[7271]	26/08/20	800	810	795	810	+17.0	+2.14	60,000	8,345,697,280
[7271]	26/08/19	815	815	791	793	-27.0	-3.29	122,400	8,170,540,544
[7271]	26/08/18	818	827	814	820	+3.0	+0.37	82,400	8,448,730,624
[7271]	26/08/17	810	818	807	817	+10.0	+1.24	73,700	8,417,820,672
[7271]	26/08/14	800	809	797	807	+7.0	+0.88	60,300	8,314,787,328
[7271]	26/08/13	799	808	794	800	+3.0	+0.38	143,900	8,242,663,936
[7271]	26/08/12	800	800	780	797	+8.0	+1.01	181,200	8,211,753,984
[7271]	26/08/10	824	824	785	789	-5.0	-0.63	323,700	8,129,327,616
[7271]	26/08/07	858	862	769	794	-208.0	-20.76	800,500	8,180,844,032
[7271]	26/08/06	998	1,005	986	1,002	+9.0	+0.91	73,800	10,323,936,256
[7271]	26/08/05	977	998	970	993	+26.0	+2.69	40,000	10,231,206,912
[7271]	26/08/04	942	967	942	967	+16.0	+1.68	26,400	9,963,320,320
[7271]	26/08/03	955	958	931	951	-11.0	-1.14	36,700	9,798,466,560
[7271]	26/07/31	947	968	937	962	+22.0	+2.34	53,000	9,911,803,904
[7271]	26/07/30	928	953	921	940	+9.0	+0.97	64,700	9,685,130,240
[7271]	26/07/29	950	950	918	931	-5.0	-0.53	61,700	9,592,399,872
[7271]	26/07/28	964	964	935	936	-31.0	-3.21	49,300	9,643,917,312
[7271]	26/07/27	973	973	947	967	+4.0	+0.42	28,500	9,963,320,320
[7271]	26/07/24	985	985	957	963	-28.0	-2.83	39,500	9,922,106,368
[7271]	26/07/23	982	997	979	991	+6.0	+0.61	10,600	10,210,599,936
[7271]	26/07/22	989	997	976	985	+5.0	+0.51	29,100	10,148,780,032
[7271]	26/07/21	945	983	939	980	+44.0	+4.70	33,200	10,097,263,616
[7271]	26/07/17	955	955	903	936	-18	-1.89	83,200	-
[7271]	26/07/16	975	979	930	954	-21	-2.15	60,900	-
[7271]	26/07/15	970	986	962	975	+5	+0.52	25,400	-
[7271]	26/07/14	969	981	962	970	+1	+0.10	21,000	-
[7271]	26/07/13	998	1,009	968	969	-31	-3.10	33,900	-
[7271]	26/07/10	1,002	1,011	988	1,000	+13	+1.32	35,000	-
[7271]	26/07/09	990	1,000	977	987	+4	+0.41	20,700	-
[7271]	26/07/08	1,010	1,015	974	983	-21	-2.09	37,700	-
[7271]	26/07/07	1,006	1,024	997	1,004	-1	-0.10	36,100	-
[7271]	26/07/06	1,000	1,008	991	1,005	+8	+0.80	25,600	-
[7271]	26/07/03	976	1,000	963	997	+24	+2.47	24,800	-
[7271]	26/07/02	975	990	967	973	-3	-0.31	21,300	-
[7271]	26/07/01	978	987	958	976	+4	+0.41	25,400	-
[7271]	26/06/30	977	980	953	972	+10	+1.04	35,600	-
[7271]	26/06/29	982	986	953	962	-5	-0.52	49,800	-
[7271]	26/06/26	984	993	955	967	-2	-0.21	48,500	-
[7271]	26/06/25	972	986	960	969	+7	+0.73	27,100	-
[7271]	26/06/24	984	1,003	956	962	-28	-2.83	48,300	-
[7271]	26/06/23	1,028	1,035	978	990	-40	-3.88	55,600	-
[7271]	26/06/22	1,021	1,042	1,012	1,030	+7	+0.68	27,800	-
[7271]	26/06/19	1,059	1,059	1,007	1,023	-15	-1.45	37,600	-
[7271]	26/06/18	1,042	1,059	1,033	1,038	-14	-1.33	32,000	-
[7271]	26/06/17	1,009	1,060	1,009	1,052	+27	+2.63	28,000	-
[7271]	26/06/16	1,013	1,060	993	1,025	+12	+1.18	69,500	-
[7271]	26/06/15	989	1,056	987	1,013	+39	+4.00	80,100	-
[7271]	26/06/12	1,011	1,019	960	974	-32	-3.18	56,500	-
[7271]	26/06/11	1,014	1,032	969	1,006	-26	-2.52	77,600	-
[7271]	26/06/10	1,058	1,075	1,022	1,032	-29	-2.73	41,600	-
[7271]	26/06/09	1,070	1,078	1,056	1,061	+11	+1.05	38,300	-
[7271]	26/06/08	1,082	1,084	1,026	1,050	-70	-6.25	63,100	-
[7271]	26/06/05	1,118	1,130	1,102	1,120	+5	+0.45	29,900	-
[7271]	26/06/04	1,105	1,131	1,086	1,115	+17	+1.55	50,000	-
[7271]	26/06/03	1,126	1,126	1,081	1,098	+2	+0.18	32,100	-
[7271]	26/06/02	1,164	1,164	1,060	1,096	-78	-6.64	74,200	-
[7271]	26/06/01	1,186	1,200	1,141	1,174	-16	-1.34	68,000	-
[7271]	26/05/29	1,198	1,206	1,176	1,190	-1	-0.08	48,800	-
[7271]	26/05/28	1,163	1,197	1,162	1,191	+12	+1.02	25,400	-
[7271]	26/05/27	1,184	1,195	1,158	1,179	-8	-0.67	50,600	-
[7271]	26/05/26	1,169	1,188	1,167	1,187	+12	+1.02	32,300	-
[7271]	26/05/25	1,152	1,197	1,152	1,175	+23	+2.00	51,100	-
[7271]	26/05/22	1,134	1,155	1,130	1,152	+14.0	+1.23	36,200	-
[7271]	26/05/21	1,112	1,155	1,112	1,138	+39.0	+3.55	48,300	-
[7271]	26/05/20	1,157	1,165	1,082	1,099	-51.0	-4.43	92,900	-
[7271]	26/05/19	1,157	1,170	1,129	1,150	+5.0	+0.44	45,200	-
[7271]	26/05/18	1,159	1,160	1,084	1,145	-44.0	-3.70	111,200	-
[7271]	26/05/15	1,182	1,243	1,152	1,189	+4.0	+0.34	140,500	-
[7271]	26/05/14	1,192	1,204	1,156	1,185	-18.0	-1.50	62,500	-
[7271]	26/05/13	1,191	1,210	1,170	1,203	-4.0	-0.33	42,800	-
[7271]	26/05/12	1,222	1,225	1,200	1,207	-5.0	-0.41	129,800	-
[7271]	26/05/11	1,194	1,218	1,179	1,212	+10.0	+0.83	66,400	-
[7271]	26/05/08	1,200	1,210	1,194	1,202	-3.0	-0.25	23,800	-
[7271]	26/05/07	1,209	1,243	1,197	1,205	+12.0	+1.01	84,800	-
[7271]	26/05/01	1,180	1,216	1,171	1,193	+13.0	+1.10	33,800	-
[7271]	26/04/30	1,225	1,230	1,180	1,180	-52.0	-4.22	65,600	-
[7271]	26/04/28	1,253	1,275	1,225	1,232	-28.0	-2.22	55,400	-
[7271]	26/04/27	1,195	1,300	1,163	1,260	+68	+5.70	179,900	-
[7271]	26/04/24	1,215	1,228	1,185	1,192	-29	-2.38	47,100	-
[7271]	26/04/23	1,201	1,234	1,163	1,221	+20	+1.67	122,700	-
[7271]	26/04/22	1,261	1,298	1,201	1,201	-73	-5.73	140,100	-
[7271]	26/04/21	1,319	1,319	1,238	1,274	-39	-2.97	258,100	-
[7271]	26/04/20	1,277	1,344	1,167	1,313	+216	+19.69	878,000	-
[7271]	26/04/17	1,074	1,097	1,050	1,097	+26	+2.43	33,500	-
[7271]	26/04/16	1,050	1,074	1,045	1,071	+21	+2.00	35,300	-
[7271]	26/04/15	1,044	1,080	1,042	1,050	+6	+0.57	48,700	-
[7271]	26/04/14	1,017	1,058	1,010	1,044	+37	+3.67	51,900	-
[7271]	26/04/13	1,003	1,019	987	1,007	+10	+1.00	34,800	-
[7271]	26/04/10	1,007	1,014	992	997	-8	-0.80	11,200	-
[7271]	26/04/09	1,005	1,014	992	1,005	0	0.00	18,800	-
[7271]	26/04/08	995	1,013	986	1,005	+31	+3.18	44,200	-
[7271]	26/04/07	974	980	960	974	+3	+0.31	27,100	-
[7271]	26/04/06	977	981	960	971	+9	+0.94	36,100	-
[7271]	26/04/03	960	971	950	962	+10	+1.05	16,300	-
[7271]	26/04/02	974	987	948	952	-11	-1.14	28,500	-
[7271]	26/04/01	950	966	929	963	+28	+2.99	50,300	-
[7271]	26/03/31	940	958	925	935	-20	-2.09	71,500	-
[7271]	26/03/30	939	959	934	955	-51	-5.07	29,000	-
[7271]	26/03/27	998	1,010	989	1,006	-1	-0.10	53,300	-
[7271]	26/03/26	1,020	1,030	998	1,007	-9	-0.89	34,200	-
[7271]	26/03/25	999	1,025	999	1,016	+31	+3.15	27,300	-
[7271]	26/03/24	980	985	963	985	+47	+5.01	29,200	-
[7271]	26/03/23	961	961	928	938	-53	-5.35	110,000	-
[7271]	26/03/19	1,011	1,019	989	991	-47	-4.53	28,300	-
[7271]	26/03/18	1,010	1,038	1,000	1,038	+34	+3.39	32,400	-
[7271]	26/03/17	1,005	1,027	993	1,004	+14	+1.41	32,600	-
[7271]	26/03/16	996	1,011	984	990	-14	-1.39	63,400	-
[7271]	26/03/13	982	1,013	982	1,004	-8	-0.79	62,800	-
[7271]	26/03/12	1,030	1,043	1,001	1,012	-31	-2.97	34,700	-
[7271]	26/03/11	1,032	1,070	1,032	1,043	+13	+1.26	44,700	-
[7271]	26/03/10	1,028	1,032	1,003	1,030	+34	+3.41	36,700	-
[7271]	26/03/09	992	998	952	996	-53	-5.05	112,900	-
[7271]	26/03/06	1,034	1,049	1,020	1,049	+10	+0.96	22,500	-
[7271]	26/03/05	1,041	1,086	1,030	1,039	+43	+4.32	56,400	-
[7271]	26/03/04	1,060	1,063	964	996	-97	-8.87	419,800	-
[7271]	26/03/03	1,145	1,159	1,092	1,093	-52	-4.54	92,200	-
[7271]	26/03/02	1,154	1,185	1,134	1,145	-69	-5.68	96,000	-
[7271]	26/02/27	1,138	1,220	1,125	1,214	+76	+6.68	97,000	-
[7271]	26/02/26	1,133	1,160	1,128	1,138	-16	-1.39	24,700	-
[7271]	26/02/25	1,105	1,176	1,105	1,154	+61	+5.58	110,800	-
[7271]	26/02/24	1,108	1,114	1,080	1,093	-9	-0.82	56,100	-
[7271]	26/02/20	1,133	1,146	1,101	1,102	-41	-3.59	92,300	-
[7271]	26/02/19	1,140	1,165	1,122	1,143	+2	+0.18	88,300	-
[7271]	26/02/18	1,167	1,168	1,125	1,141	-16	-1.38	49,700	-
[7271]	26/02/17	1,138	1,174	1,113	1,157	+43	+3.86	88,000	-
[7271]	26/02/16	1,164	1,211	1,089	1,114	-170	-13.24	366,100	-
[7271]	26/02/13	1,284	1,332	1,249	1,284	-16	-1.23	151,100	-
[7271]	26/02/12	1,268	1,300	1,258	1,300	+43	+3.42	129,000	-
[7271]	26/02/10	1,227	1,270	1,212	1,257	+54	+4.49	72,300	-
[7271]	26/02/09	1,207	1,238	1,187	1,203	+18	+1.52	79,700	-
[7271]	26/02/06	1,155	1,202	1,141	1,185	+37	+3.22	60,400	-
[7271]	26/02/05	1,138	1,158	1,137	1,148	+11	+0.97	20,000	-
[7271]	26/02/04	1,111	1,150	1,111	1,137	-4	-0.35	50,800	-
[7271]	26/02/03	1,092	1,160	1,087	1,141	+59	+5.45	102,500	-
[7271]	26/02/02	1,105	1,126	1,075	1,082	-35	-3.13	57,500	-
[7271]	26/01/30	1,112	1,133	1,101	1,117	+19	+1.73	43,400	-
[7271]	26/01/29	1,145	1,146	1,080	1,098	-46	-4.02	105,900	-
[7271]	26/01/28	1,188	1,189	1,141	1,144	-47	-3.95	63,000	-
[7271]	26/01/27	1,215	1,230	1,191	1,191	-38	-3.09	95,200	-
[7271]	26/01/26	1,255	1,278	1,219	1,229	-26	-2.07	75,800	-
[7271]	26/01/23	1,266	1,309	1,255	1,255	-19	-1.49	56,100	-
[7271]	26/01/22	1,260	1,280	1,243	1,274	+14	+1.11	39,900	-
[7271]	26/01/21	1,234	1,278	1,230	1,260	-4	-0.32	42,800	-
[7271]	26/01/20	1,290	1,295	1,245	1,264	-24	-1.86	76,800	-
[7271]	26/01/19	1,291	1,328	1,275	1,288	-18	-1.38	157,900	-
[7271]	26/01/16	1,234	1,312	1,234	1,306	+57	+4.56	138,500	-
[7271]	26/01/15	1,256	1,301	1,240	1,249	-1	-0.08	114,900	-
[7271]	26/01/14	1,126	1,255	1,126	1,250	+121	+10.72	156,800	-
[7271]	26/01/13	1,022	1,150	1,022	1,129	+109	+10.69	188,200	-
[7271]	26/01/09	1,027	1,027	1,011	1,020	-6	-0.58	40,600	-
[7271]	26/01/08	1,036	1,042	1,018	1,026	-12	-1.16	39,100	-
[7271]	26/01/07	1,045	1,048	1,032	1,038	-7	-0.67	32,200	-
[7271]	26/01/06	1,060	1,060	1,037	1,045	-2	-0.19	38,700	-
[7271]	26/01/05	1,077	1,077	1,041	1,047	-30	-2.79	59,300	-
[7271]	25/12/30	1,077	1,086	1,071	1,077	+7	+0.65	23,300	-
[7271]	25/12/29	1,066	1,075	1,062	1,070	+5	+0.47	24,800	-
[7271]	25/12/26	1,078	1,078	1,058	1,065	+3	+0.28	37,200	-
[7271]	25/12/25	1,041	1,062	1,040	1,062	+22	+2.12	52,700	-
[7271]	25/12/24	1,066	1,066	1,037	1,040	-12	-1.14	32,500	-
[7271]	25/12/23	1,058	1,074	1,043	1,052	-13	-1.22	53,600	-
[7271]	25/12/22	1,024	1,074	1,024	1,065	+43	+4.21	113,600	-
[7271]	25/12/19	991	1,023	991	1,022	+28	+2.82	41,100	-
[7271]	25/12/18	1,008	1,008	991	994	-12	-1.19	25,100	-
[7271]	25/12/17	1,002	1,020	990	1,006	-7	-0.69	62,800	-
[7271]	25/12/16	1,037	1,037	997	1,013	-23	-2.22	61,200	-
[7271]	25/12/15	1,015	1,038	1,015	1,036	+10	+0.97	47,600	-
[7271]	25/12/12	1,011	1,030	1,009	1,026	+20	+1.99	35,100	-
[7271]	25/12/11	1,043	1,043	1,000	1,006	-30	-2.90	71,800	-
[7271]	25/12/10	1,011	1,040	1,001	1,036	+40	+4.02	56,600	-
[7271]	25/12/09	1,035	1,035	991	996	-35	-3.39	154,200	-
[7271]	25/12/08	1,008	1,034	1,007	1,031	+36	+3.62	33,900	-
[7271]	25/12/05	1,009	1,016	988	995	-7	-0.70	105,900	-
[7271]	25/12/04	1,003	1,009	984	1,002	-1	-0.10	80,800	-
[7271]	25/12/03	1,005	1,019	988	1,003	-5	-0.50	74,400	-
[7271]	25/12/02	1,030	1,046	1,008	1,008	-22	-2.14	62,400	-
[7271]	25/12/01	1,048	1,048	1,008	1,030	-4	-0.39	102,800	-
[7271]	25/11/28	1,028	1,062	1,024	1,034	+11	+1.08	88,800	-
[7271]	25/11/27	1,035	1,045	1,018	1,023	-5	-0.49	57,000	-
[7271]	25/11/26	1,030	1,050	1,023	1,028	+11	+1.08	52,800	-
[7271]	25/11/25	1,030	1,032	1,002	1,017	-2	-0.20	114,900	-
[7271]	25/11/21	1,001	1,044	1,001	1,019	-32	-3.04	141,900	-
[7271]	25/11/20	1,047	1,066	991	1,051	+15	+1.45	269,400	-
[7271]	25/11/19	1,075	1,078	1,034	1,036	-113	-9.83	234,200	-
[7271]	25/11/18	1,107	1,172	1,060	1,149	+136	+13.43	838,800	-
[7271]	25/11/17	1,013	1,013	991	1,013	+150	+17.38	389,800	-
[7271]	25/11/14	873	877	860	863	-16	-1.82	60,300	-
[7271]	25/11/13	874	890	874	879	+6	+0.69	52,500	-
[7271]	25/11/12	871	886	865	873	+2	+0.23	39,400	-
[7271]	25/11/11	878	880	865	871	+6	+0.69	79,500	-
[7271]	25/11/10	860	872	841	865	+5	+0.58	77,000	-
[7271]	25/11/07	854	869	845	860	+1	+0.12	95,100	-
[7271]	25/11/06	842	862	830	859	+19	+2.26	96,700	-
[7271]	25/11/05	822	853	797	840	+3	+0.36	177,800	-
[7271]	25/11/04	857	857	821	837	-5	-0.59	90,200	-
[7271]	25/10/31	853	861	838	842	-17	-1.98	59,300	-
[7271]	25/10/30	831	866	828	859	+23	+2.75	111,000	-
[7271]	25/10/29	878	891	827	836	-42	-4.78	124,000	-
[7271]	25/10/28	881	899	864	878	-18	-2.01	125,300	-
[7271]	25/10/27	902	927	886	896	-19	-2.08	133,900	-
[7271]	25/10/24	941	941	885	915	-11	-1.19	216,400	-
[7271]	25/10/23	923	948	901	926	-27	-2.83	310,100	-
[7271]	25/10/22	870	988	824	953	+83	+9.54	833,200	-
[7271]	25/10/21	862	910	819	870	+110	+14.47	1,665,200	-
[7271]	25/10/20	760	760	760	760	+100	+15.15	23,500	-
[7271]	25/10/17	658	660	649	660	-8	-1.20	21,700	-
[7271]	25/10/16	662	669	659	668	+6	+0.91	14,700	-
[7271]	25/10/15	644	665	644	662	+18	+2.80	18,500	-
[7271]	25/10/14	656	667	639	644	-16	-2.42	44,400	-
[7271]	25/10/10	682	682	658	660	-13	-1.93	30,700	-
[7271]	25/10/09	676	680	673	673	-5	-0.74	10,700	-
[7271]	25/10/08	682	693	675	678	-8	-1.17	26,300	-
[7271]	25/10/07	685	695	681	686	+1	+0.15	24,600	-
[7271]	25/10/06	682	692	680	685	+8	+1.18	35,900	-
[7271]	25/10/03	675	698	675	677	+2	+0.30	20,500	-
[7271]	25/10/02	677	687	670	675	-5	-0.74	43,900	-
[7271]	25/10/01	688	691	678	680	-11	-1.59	33,300	-
[7271]	25/09/30	700	701	685	691	-10	-1.43	56,500	-
[7271]	25/09/29	705	714	701	701	-12	-1.68	25,900	-
[7271]	25/09/26	712	716	709	713	+2	+0.28	20,500	-
[7271]	25/09/25	710	722	710	711	+1	+0.14	33,000	-
[7271]	25/09/24	719	720	710	710	-9	-1.25	15,700	-
[7271]	25/09/22	720	726	717	719	+2	+0.28	35,400	-
[7271]	25/09/19	707	717	707	717	+11	+1.56	28,600	-
[7271]	25/09/18	721	721	706	706	-13	-1.81	41,800	-
[7271]	25/09/17	715	719	711	719	-2	-0.28	24,000	-
[7271]	25/09/16	704	725	704	721	+18	+2.56	50,700	-
[7271]	25/09/12	720	720	701	703	-15	-2.09	102,200	-
[7271]	25/09/11	746	746	716	718	-32	-4.27	107,100	-
[7271]	25/09/10	748	788	744	750	-1	-0.13	186,700	-
[7271]	25/09/09	755	798	744	751	-1	-0.13	172,700	-
[7271]	25/09/08	726	763	725	752	+21	+2.87	82,500	-
[7271]	25/09/05	727	788	727	731	+11	+1.53	261,800	-